{"status":"ok","report":{"price_analysis":{"current":3010.0,"change_1d":-4.6,"change_7d":-7.2,"change_30d":-20.1,"high_30d":4185.0,"low_30d":2880.0,"position_in_range":10.0,"support":3010.5,"resistance":4054.5},"summary":"대유에이텍(002880)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 281.75억. 현재가 3,010원, 전일 대비 -4.6%, 30일 -20.1%. PER 10.8배 / ROE 22.4%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2707.00, 기관 순매수 575.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.8배입니다. ROE 22.4%입니다. 시가총액 281.75억. 매출 7753.35억, 영업이익 299.16억.","grade":"B","comment":"PER 10.78배, ROE 22.43%","per":10.78,"pbr":0.44,"roe":22.43,"eps":279.2289210588765,"revenue":775335215167.0,"operating_income":29916352582.0,"net_income":13116487240.0,"market_cap":28175237440,"profit_margin":1.69,"roa":2.79,"operating_margin":3.86,"gross_margin":9.07,"debt_ratio":7.042873423090971,"total_assets":518854820035.0,"total_equity":64511125905.0,"total_debt":454343694130.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 17.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-145.46)가 시그널선(-105.97)을 하회합니다(데드크로스). 현재가가 SMA20(3428)과 SMA60(3677) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2997~3859 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.69911504424779,"macd":-145.4617859042337,"macd_signal":-105.97075230897124,"sma_20":3427.75,"sma_60":3676.9166666666665,"bb_upper":3858.870342827847,"bb_lower":2996.629657172153,"atr_14":221.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2707.00, 기관 순매수 575.00. 30일 누적: 외국인 -2.64만, 기관 -292.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2707.0,"institutional_flow":575.0,"data":[{"date":"2026-10-23","foreign_net":-879.0,"institution_net":-2090.0,"retail_net":2969.0},{"date":"2026-10-22","foreign_net":-2002.0,"institution_net":404.0,"retail_net":1598.0},{"date":"2026-10-21","foreign_net":-1189.0,"institution_net":-1302.0,"retail_net":2491.0},{"date":"2026-10-20","foreign_net":1557.0,"institution_net":595.0,"retail_net":-2152.0},{"date":"2026-10-19","foreign_net":-194.0,"institution_net":2968.0,"retail_net":-2774.0},{"date":"2026-10-16","foreign_net":601.0,"institution_net":-120.0,"retail_net":-481.0},{"date":"2026-10-15","foreign_net":1127.0,"institution_net":165.0,"retail_net":-1292.0},{"date":"2026-10-14","foreign_net":-1382.0,"institution_net":-67.0,"retail_net":1449.0},{"date":"2026-10-13","foreign_net":3489.0,"institution_net":-266.0,"retail_net":-3223.0},{"date":"2026-10-12","foreign_net":-3201.0,"institution_net":-879.0,"retail_net":4080.0},{"date":"2026-10-08","foreign_net":-1498.0,"institution_net":1117.0,"retail_net":381.0},{"date":"2026-10-07","foreign_net":-407.0,"institution_net":-147.0,"retail_net":554.0},{"date":"2026-10-06","foreign_net":-1477.0,"institution_net":53.0,"retail_net":1424.0},{"date":"2026-10-02","foreign_net":8182.0,"institution_net":257.0,"retail_net":-8439.0},{"date":"2026-10-01","foreign_net":258.0,"institution_net":-481.0,"retail_net":223.0},{"date":"2026-09-30","foreign_net":2470.0,"institution_net":-1100.0,"retail_net":-1370.0},{"date":"2026-09-29","foreign_net":431.0,"institution_net":1582.0,"retail_net":-2013.0},{"date":"2026-09-28","foreign_net":-1067.0,"institution_net":-4.0,"retail_net":1071.0},{"date":"2026-09-23","foreign_net":-1442.0,"institution_net":-15.0,"retail_net":1457.0},{"date":"2026-09-22","foreign_net":-1503.0,"institution_net":-112.0,"retail_net":1615.0},{"date":"2026-09-21","foreign_net":-217.0,"institution_net":-3153.0,"retail_net":3370.0},{"date":"2026-09-18","foreign_net":1158.0,"institution_net":235.0,"retail_net":-1393.0},{"date":"2026-09-17","foreign_net":-359.0,"institution_net":-39.0,"retail_net":398.0},{"date":"2026-09-16","foreign_net":-2102.0,"institution_net":-21.0,"retail_net":2123.0},{"date":"2026-09-15","foreign_net":-1492.0,"institution_net":2370.0,"retail_net":-878.0},{"date":"2026-09-14","foreign_net":-10353.0,"institution_net":-564.0,"retail_net":10917.0},{"date":"2026-09-11","foreign_net":-14947.0,"institution_net":322.0,"retail_net":14625.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":-879.0,"institution_net":-2090.0,"retail_net":2969.0},"d3":{"foreign_net":-4070.0,"institution_net":-2988.0,"retail_net":7058.0},"d7":{"foreign_net":-979.0,"institution_net":620.0,"retail_net":359.0},"d14":{"foreign_net":2727.0,"institution_net":688.0,"retail_net":-3415.0},"d30":{"foreign_net":-26438.0,"institution_net":-292.0,"retail_net":26730.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 10.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +33.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":33.7,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":85.2,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 22.4%","metrics":[{"name":"ROE","value":22.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":17.7,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.1,"unit":"%","percentile":26,"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":37,"summary":"유동비율 0.6x, 순차입금비율 6.6x","metrics":[{"name":"유동비율","value":0.57,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":6.55,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":10.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +33.7%"},"profitability":{"grade":"C","reason":"ROE 22.4%"},"momentum":{"grade":"D","reason":"RSI 18"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":22.43,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":5.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":7.04,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.07,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.69,"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":["부채비율(부채총계/자본총계) 7.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","ROE 22.4% (20% 이상)","전분기 대비 매출 34% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 7.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","ROE 22.4% (20% 이상)","전분기 대비 매출 34% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.78,"current_pbr":0.44,"per_5y_high":162.53,"per_5y_low":14.72,"per_5y_avg":77.59,"per_percentile":0.0,"pbr_5y_high":1.98,"pbr_5y_low":0.97,"pbr_5y_avg":1.65,"pbr_percentile":0.0,"per_5y_median":55.51,"pbr_5y_median":1.69,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.95},{"quarter":"2024-Q3","per":null,"pbr":1.51},{"quarter":"2024-Q4","per":55.51,"pbr":1.98},{"quarter":"2025-Q1","per":null,"pbr":1.68},{"quarter":"2025-Q2","per":null,"pbr":1.87},{"quarter":"2025-Q3","per":null,"pbr":1.69},{"quarter":"2025-Q4","per":null,"pbr":1.77},{"quarter":"2026-Q1","per":162.53,"pbr":1.39},{"quarter":"2026-Q2","per":14.72,"pbr":0.97},{"quarter":"현재","per":10.78,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5255.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5975.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5425.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4590.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":55.51,"eps":103.58,"close":5750.0,"source":"reported"},{"date":"2025-01","per":51.46,"eps":103.58,"close":5330.0,"source":"reported"},{"date":"2025-02","per":48.32,"eps":103.58,"close":5005.0,"source":"reported"},{"date":"2026-03","per":162.53,"eps":28.2409,"close":4590.0,"source":"reported"},{"date":"2026-04","per":176.69,"eps":28.2409,"close":4990.0,"source":"reported"},{"date":"2026-05","per":140.75,"eps":28.2409,"close":3975.0,"source":"reported"},{"date":"2026-06","per":14.72,"eps":279.2289,"close":4110.0,"source":"reported"},{"date":"2026-07","per":13.88,"eps":279.2289,"close":3875.0,"source":"reported"},{"date":"2026-08","per":13.48,"eps":279.2289,"close":3765.0,"source":"reported"},{"date":"2026-09","per":12.53,"eps":279.2289,"close":3500.0,"source":"reported"},{"date":"2026-10","per":10.78,"eps":279.2289,"close":3010.0,"source":"reported"}],"trailing_per_history_meta":{"avg":63.7,"std":61.6,"upper_1sd":125.3,"lower_1sd":2.09,"current":10.78,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.8배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"22.4%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:22.382831+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.22427480167228991,"dividend_yield":null,"eps":309.0,"revenue":252999996254.0,"operating_income":13495638433.0,"net_income":14468219968.0,"market_cap":null,"profit_margin":0.057186641036447265,"operating_margin":0.05334244518901502,"roa":0.02788491001591549,"gross_margin":0.09073239917345284,"total_equity":64511125905.0,"total_assets":518854820035.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.98,"roe":0.0705747755225528,"dividend_yield":null,"eps":75.51,"revenue":189277522855.0,"operating_income":7288600471.0,"net_income":3531766853.0,"market_cap":45600000000.0,"profit_margin":0.018659198407333256,"operating_margin":0.03850748023886378,"roa":0.00828020480456218,"gross_margin":0.08040356377475691,"total_equity":50042905937.0,"total_assets":426531340270.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2064984173286776,"dividend_yield":null,"eps":-206.2649709866909,"revenue":173781251967.0,"operating_income":3154463467.0,"net_income":-9604476609.0,"market_cap":null,"profit_margin":-0.055267622371737955,"operating_margin":0.01815192048218765,"roa":-0.024447679684277857,"gross_margin":0.0511847776519017,"total_equity":46511139084.0,"total_assets":392858411638.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08897641119607332,"dividend_yield":null,"eps":100.98389204556742,"revenue":159276444091.0,"operating_income":5977650211.0,"net_income":4720977028.0,"market_cap":null,"profit_margin":0.02964014581655745,"operating_margin":0.03753003305111939,"roa":0.012924122739365364,"gross_margin":0.09872244666019953,"total_equity":53058748544.0,"total_assets":365284137516.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05599300356873324,"dividend_yield":null,"eps":58.012023090006814,"revenue":152948442879.0,"operating_income":10277439353.0,"net_income":2706577013.0,"market_cap":null,"profit_margin":0.017696008942969212,"operating_margin":0.06719544939160087,"roa":0.00787112931550114,"gross_margin":0.11571051766117667,"total_equity":48337771516.0,"total_assets":343861332283.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.033427428705591254,"dividend_yield":null,"eps":32.22890171667046,"revenue":147391469430.0,"operating_income":10796293700.0,"net_income":1525333501.0,"market_cap":null,"profit_margin":0.01034885876977039,"operating_margin":0.07324910825403934,"roa":0.004346134431469148,"gross_margin":0.12820374032551635,"total_equity":45631194503.0,"total_assets":350963258282.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2512605243665344,"dividend_yield":null,"eps":-236.93,"revenue":136173944455.0,"operating_income":5039419949.0,"net_income":-11082061763.0,"market_cap":null,"profit_margin":-0.08138166084086794,"operating_margin":0.03700722608255888,"roa":-0.03310930912394952,"gross_margin":0.09528124291271929,"total_equity":44105861002.0,"total_assets":334711356299.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.06314065461152667,"dividend_yield":null,"eps":71.22,"revenue":130003976636.0,"operating_income":8453426960.0,"net_income":3331237554.0,"market_cap":null,"profit_margin":0.02562412043230939,"operating_margin":0.06502437216723664,"roa":0.01000682916834996,"gross_margin":0.1231041443432912,"total_equity":52758996157.0,"total_assets":332896414834.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.08108841428947043,"dividend_yield":null,"eps":85.69,"revenue":148518063603.0,"operating_income":10692959051.0,"net_income":4008018567.0,"market_cap":null,"profit_margin":0.026986741341536315,"operating_margin":0.07199770042506808,"roa":0.011392197091916486,"gross_margin":0.12218684024529282,"total_equity":49427758603.0,"total_assets":351821385696.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.18907252948152917,"dividend_yield":null,"eps":183.6,"revenue":150219838134.0,"operating_income":13283344038.0,"net_income":8587625137.0,"market_cap":null,"profit_margin":0.05716705092798473,"operating_margin":0.08842603082923649,"roa":0.025259238333904872,"gross_margin":0.13059635676414516,"total_equity":45419740036.0,"total_assets":339979575927.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-4.159349181726315,"dividend_yield":null,"eps":-3272.25,"revenue":126652749161.0,"operating_income":627424765.0,"net_income":-153056313053.0,"market_cap":null,"profit_margin":-1.2084720945017624,"operating_margin":0.004953897717628083,"roa":-0.4554888304965484,"gross_margin":0.04954254017829215,"total_equity":36798139893.0,"total_assets":336026490235.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.12809026669477877,"dividend_yield":null,"eps":203.42,"revenue":142673036567.0,"operating_income":11534620010.0,"net_income":9514920721.0,"market_cap":null,"profit_margin":0.06669039189147519,"operating_margin":0.08084653055367812,"roa":0.01844539756074052,"gross_margin":0.14196464747204263,"total_equity":74282933173.0,"total_assets":515842539564.0}],"current_price":3010.0,"change_pct":-4.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29825.0},{"date":"2016-10-25","close":29740.0},{"date":"2016-10-26","close":29390.0},{"date":"2016-10-27","close":30000.0},{"date":"2016-10-28","close":30265.0},{"date":"2016-10-31","close":28950.0},{"date":"2016-11-01","close":28250.0},{"date":"2016-11-02","close":26055.0},{"date":"2016-11-03","close":26580.0},{"date":"2016-11-04","close":26580.0},{"date":"2016-11-07","close":27545.0},{"date":"2016-11-08","close":28070.0},{"date":"2016-11-09","close":26055.0},{"date":"2016-11-10","close":26930.0},{"date":"2016-11-11","close":27460.0},{"date":"2016-11-14","close":27810.0},{"date":"2016-11-15","close":27545.0},{"date":"2016-11-16","close":27720.0},{"date":"2016-11-17","close":28600.0},{"date":"2016-11-18","close":28160.0},{"date":"2016-11-21","close":27460.0},{"date":"2016-11-22","close":27370.0},{"date":"2016-11-23","close":26930.0},{"date":"2016-11-24","close":26055.0},{"date":"2016-11-25","close":27370.0},{"date":"2016-11-28","close":27105.0},{"date":"2016-11-29","close":26495.0},{"date":"2016-11-30","close":26670.0},{"date":"2016-12-01","close":27370.0},{"date":"2016-12-02","close":27195.0},{"date":"2016-12-05","close":27370.0},{"date":"2016-12-06","close":27895.0},{"date":"2016-12-07","close":27460.0},{"date":"2016-12-08","close":27720.0},{"date":"2016-12-09","close":27810.0},{"date":"2016-12-12","close":28250.0},{"date":"2016-12-13","close":28510.0},{"date":"2016-12-14","close":28600.0},{"date":"2016-12-15","close":29300.0},{"date":"2016-12-16","close":29035.0},{"date":"2016-12-19","close":28860.0},{"date":"2016-12-20","close":28510.0},{"date":"2016-12-21","close":28425.0},{"date":"2016-12-22","close":28335.0},{"date":"2016-12-23","close":28600.0},{"date":"2016-12-26","close":28425.0},{"date":"2016-12-27","close":29300.0},{"date":"2016-12-28","close":29915.0},{"date":"2016-12-29","close":29300.0},{"date":"2017-01-02","close":29915.0},{"date":"2017-01-03","close":30000.0},{"date":"2017-01-04","close":30265.0},{"date":"2017-01-05","close":30880.0},{"date":"2017-01-06","close":30790.0},{"date":"2017-01-09","close":30180.0},{"date":"2017-01-10","close":30530.0},{"date":"2017-01-11","close":30265.0},{"date":"2017-01-12","close":29825.0},{"date":"2017-01-13","close":29740.0},{"date":"2017-01-16","close":29475.0},{"date":"2017-01-17","close":28600.0},{"date":"2017-01-18","close":28685.0},{"date":"2017-01-19","close":28775.0},{"date":"2017-01-20","close":28600.0},{"date":"2017-01-23","close":27280.0},{"date":"2017-01-24","close":27460.0},{"date":"2017-01-25","close":27370.0},{"date":"2017-01-26","close":27105.0},{"date":"2017-01-31","close":27105.0},{"date":"2017-02-01","close":27105.0},{"date":"2017-02-02","close":27020.0},{"date":"2017-02-03","close":25965.0},{"date":"2017-02-06","close":26315.0},{"date":"2017-02-07","close":26495.0},{"date":"2017-02-08","close":25965.0},{"date":"2017-02-09","close":26140.0},{"date":"2017-02-10","close":26055.0},{"date":"2017-02-13","close":26670.0},{"date":"2017-02-14","close":28070.0},{"date":"2017-02-15","close":27370.0},{"date":"2017-02-16","close":27720.0},{"date":"2017-02-17","close":27460.0},{"date":"2017-02-20","close":27635.0},{"date":"2017-02-21","close":27895.0},{"date":"2017-02-22","close":27895.0},{"date":"2017-02-23","close":27460.0},{"date":"2017-02-24","close":27105.0},{"date":"2017-02-27","close":27105.0},{"date":"2017-02-28","close":27195.0},{"date":"2017-03-02","close":27635.0},{"date":"2017-03-03","close":27195.0},{"date":"2017-03-06","close":27280.0},{"date":"2017-03-07","close":27280.0},{"date":"2017-03-08","close":27720.0},{"date":"2017-03-09","close":27720.0},{"date":"2017-03-10","close":27280.0},{"date":"2017-03-13","close":27545.0},{"date":"2017-03-14","close":28160.0},{"date":"2017-03-15","close":28070.0},{"date":"2017-03-16","close":28070.0},{"date":"2017-03-17","close":28250.0},{"date":"2017-03-20","close":28510.0},{"date":"2017-03-21","close":28860.0},{"date":"2017-03-22","close":28685.0},{"date":"2017-03-23","close":28335.0},{"date":"2017-03-24","close":28250.0},{"date":"2017-03-27","close":28070.0},{"date":"2017-03-28","close":28425.0},{"date":"2017-03-29","close":28250.0},{"date":"2017-03-30","close":28335.0},{"date":"2017-03-31","close":28335.0},{"date":"2017-04-03","close":28335.0},{"date":"2017-04-04","close":27810.0},{"date":"2017-04-05","close":28160.0},{"date":"2017-04-06","close":27810.0},{"date":"2017-04-07","close":28070.0},{"date":"2017-04-10","close":27460.0},{"date":"2017-04-11","close":27280.0},{"date":"2017-04-12","close":26755.0},{"date":"2017-04-13","close":26755.0},{"date":"2017-04-14","close":26495.0},{"date":"2017-04-17","close":26495.0},{"date":"2017-04-18","close":26670.0},{"date":"2017-04-19","close":26755.0},{"date":"2017-04-20","close":26495.0},{"date":"2017-04-21","close":26405.0},{"date":"2017-04-24","close":25790.0},{"date":"2017-04-25","close":25965.0},{"date":"2017-04-26","close":26140.0},{"date":"2017-04-27","close":26055.0},{"date":"2017-04-28","close":25965.0},{"date":"2017-05-02","close":25615.0},{"date":"2017-05-04","close":25615.0},{"date":"2017-05-08","close":25790.0},{"date":"2017-05-10","close":26315.0},{"date":"2017-05-11","close":26230.0},{"date":"2017-05-12","close":26140.0},{"date":"2017-05-15","close":26140.0},{"date":"2017-05-16","close":25965.0},{"date":"2017-05-17","close":25615.0},{"date":"2017-05-18","close":25175.0},{"date":"2017-05-19","close":25705.0},{"date":"2017-05-22","close":25880.0},{"date":"2017-05-23","close":26140.0},{"date":"2017-05-24","close":26055.0},{"date":"2017-05-25","close":26230.0},{"date":"2017-05-26","close":26405.0},{"date":"2017-05-29","close":26230.0},{"date":"2017-05-30","close":26495.0},{"date":"2017-05-31","close":26230.0},{"date":"2017-06-01","close":26230.0},{"date":"2017-06-02","close":26405.0},{"date":"2017-06-05","close":26405.0},{"date":"2017-06-07","close":26315.0},{"date":"2017-06-08","close":26055.0},{"date":"2017-06-09","close":25790.0},{"date":"2017-06-12","close":25615.0},{"date":"2017-06-13","close":25790.0},{"date":"2017-06-14","close":26405.0},{"date":"2017-06-15","close":26230.0},{"date":"2017-06-16","close":26055.0},{"date":"2017-06-19","close":26055.0},{"date":"2017-06-20","close":25790.0},{"date":"2017-06-21","close":25705.0},{"date":"2017-06-22","close":25440.0},{"date":"2017-06-23","close":25615.0},{"date":"2017-06-26","close":25440.0},{"date":"2017-06-27","close":25350.0},{"date":"2017-06-28","close":25350.0},{"date":"2017-06-29","close":25265.0},{"date":"2017-06-30","close":25265.0},{"date":"2017-07-03","close":24740.0},{"date":"2017-07-04","close":24035.0},{"date":"2017-07-05","close":24125.0},{"date":"2017-07-06","close":24125.0},{"date":"2017-07-07","close":24035.0},{"date":"2017-07-10","close":23775.0},{"date":"2017-07-11","close":23160.0},{"date":"2017-07-12","close":23245.0},{"date":"2017-07-13","close":23420.0},{"date":"2017-07-14","close":23335.0},{"date":"2017-07-17","close":23420.0},{"date":"2017-07-18","close":23685.0},{"date":"2017-07-19","close":24210.0},{"date":"2017-07-20","close":24385.0},{"date":"2017-07-21","close":24125.0},{"date":"2017-07-24","close":24210.0},{"date":"2017-07-25","close":24125.0},{"date":"2017-07-26","close":23775.0},{"date":"2017-07-27","close":24035.0},{"date":"2017-07-28","close":24125.0},{"date":"2017-07-31","close":23510.0},{"date":"2017-08-01","close":24125.0},{"date":"2017-08-02","close":24035.0},{"date":"2017-08-03","close":23860.0},{"date":"2017-08-04","close":23860.0},{"date":"2017-08-07","close":24565.0},{"date":"2017-08-08","close":24565.0},{"date":"2017-08-09","close":24125.0},{"date":"2017-08-10","close":23775.0},{"date":"2017-08-11","close":22895.0},{"date":"2017-08-14","close":22195.0},{"date":"2017-08-16","close":22455.0},{"date":"2017-08-17","close":22635.0},{"date":"2017-08-18","close":23245.0},{"date":"2017-08-21","close":22635.0},{"date":"2017-08-22","close":22455.0},{"date":"2017-08-23","close":22895.0},{"date":"2017-08-24","close":22985.0},{"date":"2017-08-25","close":22635.0},{"date":"2017-08-28","close":22545.0},{"date":"2017-08-29","close":22370.0},{"date":"2017-08-30","close":22280.0},{"date":"2017-08-31","close":22280.0},{"date":"2017-09-01","close":22195.0},{"date":"2017-09-04","close":22195.0},{"date":"2017-09-05","close":21490.0},{"date":"2017-09-06","close":21490.0},{"date":"2017-09-07","close":21490.0},{"date":"2017-09-08","close":21140.0},{"date":"2017-09-11","close":21490.0},{"date":"2017-09-12","close":21405.0},{"date":"2017-09-13","close":21405.0},{"date":"2017-09-14","close":21055.0},{"date":"2017-09-15","close":20880.0},{"date":"2017-09-18","close":20525.0},{"date":"2017-09-19","close":20615.0},{"date":"2017-09-20","close":20090.0},{"date":"2017-09-21","close":19560.0},{"date":"2017-09-22","close":20090.0},{"date":"2017-09-25","close":19385.0},{"date":"2017-09-26","close":18245.0},{"date":"2017-09-27","close":18950.0},{"date":"2017-09-28","close":19560.0},{"date":"2017-09-29","close":19650.0},{"date":"2017-10-10","close":18950.0},{"date":"2017-10-11","close":19125.0},{"date":"2017-10-12","close":19210.0},{"date":"2017-10-13","close":18770.0},{"date":"2017-10-16","close":18685.0},{"date":"2017-10-17","close":18770.0},{"date":"2017-10-18","close":18685.0},{"date":"2017-10-19","close":18860.0},{"date":"2017-10-20","close":18860.0},{"date":"2017-10-23","close":19125.0},{"date":"2017-10-24","close":19385.0},{"date":"2017-10-25","close":19385.0},{"date":"2017-10-26","close":19560.0},{"date":"2017-10-27","close":19915.0},{"date":"2017-10-30","close":20090.0},{"date":"2017-10-31","close":20090.0},{"date":"2017-11-01","close":20350.0},{"date":"2017-11-02","close":20000.0},{"date":"2017-11-03","close":19915.0},{"date":"2017-11-06","close":19825.0},{"date":"2017-11-07","close":19385.0},{"date":"2017-11-08","close":19125.0},{"date":"2017-11-09","close":19735.0},{"date":"2017-11-10","close":19560.0},{"date":"2017-11-13","close":20090.0},{"date":"2017-11-14","close":20090.0},{"date":"2017-11-15","close":19915.0},{"date":"2017-11-16","close":19915.0},{"date":"2017-11-17","close":19560.0},{"date":"2017-11-20","close":19650.0},{"date":"2017-11-21","close":19300.0},{"date":"2017-11-22","close":19650.0},{"date":"2017-11-23","close":19825.0},{"date":"2017-11-24","close":19735.0},{"date":"2017-11-27","close":20000.0},{"date":"2017-11-28","close":19650.0},{"date":"2017-11-29","close":20440.0},{"date":"2017-11-30","close":20090.0},{"date":"2017-12-01","close":20440.0},{"date":"2017-12-04","close":20265.0},{"date":"2017-12-05","close":20000.0},{"date":"2017-12-06","close":19915.0},{"date":"2017-12-07","close":19915.0},{"date":"2017-12-08","close":19560.0},{"date":"2017-12-11","close":19560.0},{"date":"2017-12-12","close":19560.0},{"date":"2017-12-13","close":19735.0},{"date":"2017-12-14","close":19650.0},{"date":"2017-12-15","close":19735.0},{"date":"2017-12-18","close":19385.0},{"date":"2017-12-19","close":18950.0},{"date":"2017-12-20","close":19300.0},{"date":"2017-12-21","close":18510.0},{"date":"2017-12-22","close":18510.0},{"date":"2017-12-26","close":18160.0},{"date":"2017-12-27","close":17895.0},{"date":"2017-12-28","close":18510.0},{"date":"2018-01-02","close":18420.0},{"date":"2018-01-03","close":18860.0},{"date":"2018-01-04","close":18685.0},{"date":"2018-01-05","close":18595.0},{"date":"2018-01-08","close":18160.0},{"date":"2018-01-09","close":17895.0},{"date":"2018-01-10","close":18070.0},{"date":"2018-01-11","close":17895.0},{"date":"2018-01-12","close":17805.0},{"date":"2018-01-15","close":17440.0},{"date":"2018-01-16","close":17805.0},{"date":"2018-01-17","close":17720.0},{"date":"2018-01-18","close":17630.0},{"date":"2018-01-19","close":17630.0},{"date":"2018-01-22","close":17985.0},{"date":"2018-01-23","close":17720.0},{"date":"2018-01-24","close":17895.0},{"date":"2018-01-25","close":18510.0},{"date":"2018-01-26","close":18595.0},{"date":"2018-01-29","close":19035.0},{"date":"2018-01-30","close":19210.0},{"date":"2018-01-31","close":19125.0},{"date":"2018-02-01","close":19210.0},{"date":"2018-02-02","close":19300.0},{"date":"2018-02-05","close":18685.0},{"date":"2018-02-06","close":18510.0},{"date":"2018-02-07","close":18070.0},{"date":"2018-02-08","close":18245.0},{"date":"2018-02-09","close":22020.0},{"date":"2018-02-12","close":22635.0},{"date":"2018-02-13","close":21755.0},{"date":"2018-02-14","close":22985.0},{"date":"2018-02-19","close":23070.0},{"date":"2018-02-20","close":22280.0},{"date":"2018-02-21","close":22720.0},{"date":"2018-02-22","close":23420.0},{"date":"2018-02-23","close":23245.0},{"date":"2018-02-26","close":22720.0},{"date":"2018-02-27","close":22455.0},{"date":"2018-02-28","close":21930.0},{"date":"2018-03-02","close":21930.0},{"date":"2018-03-05","close":22195.0},{"date":"2018-03-06","close":22720.0},{"date":"2018-03-07","close":22195.0},{"date":"2018-03-08","close":22020.0},{"date":"2018-03-09","close":22020.0},{"date":"2018-03-12","close":22720.0},{"date":"2018-03-13","close":22195.0},{"date":"2018-03-14","close":21930.0},{"date":"2018-03-15","close":22105.0},{"date":"2018-03-16","close":21930.0},{"date":"2018-03-19","close":20965.0},{"date":"2018-03-20","close":20965.0},{"date":"2018-03-21","close":22370.0},{"date":"2018-03-22","close":22020.0},{"date":"2018-03-23","close":20880.0},{"date":"2018-03-26","close":20965.0},{"date":"2018-03-27","close":21140.0},{"date":"2018-03-28","close":21140.0},{"date":"2018-03-29","close":20880.0},{"date":"2018-03-30","close":20790.0},{"date":"2018-04-02","close":20265.0},{"date":"2018-04-03","close":20350.0},{"date":"2018-04-04","close":20175.0},{"date":"2018-04-05","close":20525.0},{"date":"2018-04-06","close":20090.0},{"date":"2018-04-09","close":19825.0},{"date":"2018-04-10","close":19735.0},{"date":"2018-04-11","close":19915.0},{"date":"2018-04-12","close":20175.0},{"date":"2018-04-13","close":19915.0},{"date":"2018-04-16","close":20265.0},{"date":"2018-04-17","close":20615.0},{"date":"2018-04-18","close":20880.0},{"date":"2018-04-19","close":21140.0},{"date":"2018-04-20","close":21055.0},{"date":"2018-04-23","close":21490.0},{"date":"2018-04-24","close":21755.0},{"date":"2018-04-25","close":22545.0},{"date":"2018-04-26","close":22635.0},{"date":"2018-04-27","close":22280.0},{"date":"2018-04-30","close":21930.0},{"date":"2018-05-02","close":23070.0},{"date":"2018-05-03","close":23510.0},{"date":"2018-05-04","close":24565.0},{"date":"2018-05-08","close":25265.0},{"date":"2018-05-09","close":25350.0},{"date":"2018-05-10","close":24385.0},{"date":"2018-05-11","close":24915.0},{"date":"2018-05-14","close":24385.0},{"date":"2018-05-15","close":24825.0},{"date":"2018-05-16","close":22985.0},{"date":"2018-05-17","close":23245.0},{"date":"2018-05-18","close":24210.0},{"date":"2018-05-21","close":25265.0},{"date":"2018-05-23","close":24565.0},{"date":"2018-05-24","close":23685.0},{"date":"2018-05-25","close":23245.0},{"date":"2018-05-28","close":23685.0},{"date":"2018-05-29","close":23420.0},{"date":"2018-05-30","close":22280.0},{"date":"2018-05-31","close":22105.0},{"date":"2018-06-01","close":22370.0},{"date":"2018-06-04","close":21845.0},{"date":"2018-06-05","close":22720.0},{"date":"2018-06-07","close":22810.0},{"date":"2018-06-08","close":22370.0},{"date":"2018-06-11","close":22105.0},{"date":"2018-06-12","close":21580.0},{"date":"2018-06-14","close":21055.0},{"date":"2018-06-15","close":21315.0},{"date":"2018-06-18","close":20615.0},{"date":"2018-06-19","close":19210.0},{"date":"2018-06-20","close":19735.0},{"date":"2018-06-21","close":19035.0},{"date":"2018-06-22","close":18770.0},{"date":"2018-06-25","close":20525.0},{"date":"2018-06-26","close":20175.0},{"date":"2018-06-27","close":19650.0},{"date":"2018-06-28","close":19560.0},{"date":"2018-06-29","close":19475.0},{"date":"2018-07-02","close":18685.0},{"date":"2018-07-03","close":18950.0},{"date":"2018-07-04","close":18860.0},{"date":"2018-07-05","close":18335.0},{"date":"2018-07-06","close":18950.0},{"date":"2018-07-09","close":18685.0},{"date":"2018-07-10","close":19035.0},{"date":"2018-07-11","close":18860.0},{"date":"2018-07-12","close":18770.0},{"date":"2018-07-13","close":18950.0},{"date":"2018-07-16","close":19650.0},{"date":"2018-07-17","close":19300.0},{"date":"2018-07-18","close":19475.0},{"date":"2018-07-19","close":19300.0},{"date":"2018-07-20","close":18595.0},{"date":"2018-07-23","close":17895.0},{"date":"2018-07-24","close":17985.0},{"date":"2018-07-25","close":17805.0},{"date":"2018-07-26","close":17985.0},{"date":"2018-07-27","close":18420.0},{"date":"2018-07-30","close":18595.0},{"date":"2018-07-31","close":18335.0},{"date":"2018-08-01","close":18420.0},{"date":"2018-08-02","close":18420.0},{"date":"2018-08-03","close":18860.0},{"date":"2018-08-06","close":19125.0},{"date":"2018-08-07","close":18770.0},{"date":"2018-08-08","close":18860.0},{"date":"2018-08-09","close":18510.0},{"date":"2018-08-10","close":18420.0},{"date":"2018-08-13","close":17805.0},{"date":"2018-08-14","close":18160.0},{"date":"2018-08-16","close":17895.0},{"date":"2018-08-17","close":17895.0},{"date":"2018-08-20","close":18070.0},{"date":"2018-08-21","close":18245.0},{"date":"2018-08-22","close":18245.0},{"date":"2018-08-23","close":18335.0},{"date":"2018-08-24","close":18335.0},{"date":"2018-08-27","close":17985.0},{"date":"2018-08-28","close":18160.0},{"date":"2018-08-29","close":18420.0},{"date":"2018-08-30","close":18685.0},{"date":"2018-08-31","close":18860.0},{"date":"2018-09-03","close":18685.0},{"date":"2018-09-04","close":20175.0},{"date":"2018-09-05","close":19560.0},{"date":"2018-09-06","close":19735.0},{"date":"2018-09-07","close":19560.0},{"date":"2018-09-10","close":19650.0},{"date":"2018-09-11","close":19650.0},{"date":"2018-09-12","close":19125.0},{"date":"2018-09-13","close":19385.0},{"date":"2018-09-14","close":19475.0},{"date":"2018-09-17","close":18950.0},{"date":"2018-09-18","close":18860.0},{"date":"2018-09-19","close":18770.0},{"date":"2018-09-20","close":18245.0},{"date":"2018-09-21","close":18160.0},{"date":"2018-09-27","close":18335.0},{"date":"2018-09-28","close":18335.0},{"date":"2018-10-01","close":18245.0},{"date":"2018-10-02","close":18245.0},{"date":"2018-10-04","close":17895.0},{"date":"2018-10-05","close":17720.0},{"date":"2018-10-08","close":17720.0},{"date":"2018-10-10","close":17230.0},{"date":"2018-10-11","close":16090.0},{"date":"2018-10-12","close":16245.0},{"date":"2018-10-15","close":16210.0},{"date":"2018-10-16","close":16560.0},{"date":"2018-10-17","close":16790.0},{"date":"2018-10-18","close":16420.0},{"date":"2018-10-19","close":16420.0},{"date":"2018-10-22","close":16385.0},{"date":"2018-10-23","close":15560.0},{"date":"2018-10-24","close":15755.0},{"date":"2018-10-25","close":15125.0},{"date":"2018-10-26","close":14720.0},{"date":"2018-10-29","close":13840.0},{"date":"2018-10-30","close":13860.0},{"date":"2018-10-31","close":14230.0},{"date":"2018-11-01","close":14420.0},{"date":"2018-11-02","close":14840.0},{"date":"2018-11-05","close":14840.0},{"date":"2018-11-06","close":14840.0},{"date":"2018-11-07","close":14685.0},{"date":"2018-11-08","close":15000.0},{"date":"2018-11-09","close":19475.0},{"date":"2018-11-12","close":20615.0},{"date":"2018-11-13","close":20350.0},{"date":"2018-11-14","close":22370.0},{"date":"2018-11-15","close":20440.0},{"date":"2018-11-16","close":20440.0},{"date":"2018-11-19","close":19825.0},{"date":"2018-11-20","close":20175.0},{"date":"2018-11-21","close":18770.0},{"date":"2018-11-22","close":18595.0},{"date":"2018-11-23","close":18770.0},{"date":"2018-11-26","close":19475.0},{"date":"2018-11-27","close":19125.0},{"date":"2018-11-28","close":18950.0},{"date":"2018-11-29","close":18770.0},{"date":"2018-11-30","close":19915.0},{"date":"2018-12-03","close":20700.0},{"date":"2018-12-04","close":20175.0},{"date":"2018-12-05","close":21230.0},{"date":"2018-12-06","close":21580.0},{"date":"2018-12-07","close":19385.0},{"date":"2018-12-10","close":19915.0},{"date":"2018-12-11","close":18595.0},{"date":"2018-12-12","close":18950.0},{"date":"2018-12-13","close":19475.0},{"date":"2018-12-14","close":19650.0},{"date":"2018-12-17","close":19650.0},{"date":"2018-12-18","close":21055.0},{"date":"2018-12-19","close":21055.0},{"date":"2018-12-20","close":21580.0},{"date":"2018-12-21","close":21490.0},{"date":"2018-12-24","close":21755.0},{"date":"2018-12-26","close":22545.0},{"date":"2018-12-27","close":22720.0},{"date":"2018-12-28","close":22985.0},{"date":"2019-01-02","close":24035.0},{"date":"2019-01-03","close":22985.0},{"date":"2019-01-04","close":22455.0},{"date":"2019-01-07","close":23070.0},{"date":"2019-01-08","close":22985.0},{"date":"2019-01-09","close":22020.0},{"date":"2019-01-10","close":22020.0},{"date":"2019-01-11","close":21490.0},{"date":"2019-01-14","close":21845.0},{"date":"2019-01-15","close":21405.0},{"date":"2019-01-16","close":21755.0},{"date":"2019-01-17","close":20880.0},{"date":"2019-01-18","close":21405.0},{"date":"2019-01-21","close":21405.0},{"date":"2019-01-22","close":22195.0},{"date":"2019-01-23","close":21405.0},{"date":"2019-01-24","close":21315.0},{"date":"2019-01-25","close":21405.0},{"date":"2019-01-28","close":21055.0},{"date":"2019-01-29","close":20880.0},{"date":"2019-01-30","close":21670.0},{"date":"2019-01-31","close":21140.0},{"date":"2019-02-01","close":20880.0},{"date":"2019-02-07","close":21055.0},{"date":"2019-02-08","close":21055.0},{"date":"2019-02-11","close":20880.0},{"date":"2019-02-12","close":21140.0},{"date":"2019-02-13","close":21490.0},{"date":"2019-02-14","close":21405.0},{"date":"2019-02-15","close":21055.0},{"date":"2019-02-18","close":21055.0},{"date":"2019-02-19","close":21315.0},{"date":"2019-02-20","close":21405.0},{"date":"2019-02-21","close":20790.0},{"date":"2019-02-22","close":20615.0},{"date":"2019-02-25","close":20000.0},{"date":"2019-02-26","close":20000.0},{"date":"2019-02-27","close":20525.0},{"date":"2019-02-28","close":19300.0},{"date":"2019-03-04","close":19650.0},{"date":"2019-03-05","close":18950.0},{"date":"2019-03-06","close":19560.0},{"date":"2019-03-07","close":20965.0},{"date":"2019-03-08","close":22195.0},{"date":"2019-03-11","close":22985.0},{"date":"2019-03-12","close":22105.0},{"date":"2019-03-13","close":22195.0},{"date":"2019-03-14","close":21755.0},{"date":"2019-03-15","close":21755.0},{"date":"2019-03-18","close":21490.0},{"date":"2019-03-19","close":21405.0},{"date":"2019-03-20","close":21315.0},{"date":"2019-03-21","close":20440.0},{"date":"2019-03-22","close":20175.0},{"date":"2019-03-25","close":20700.0},{"date":"2019-03-26","close":21230.0},{"date":"2019-03-27","close":20525.0},{"date":"2019-03-28","close":20175.0},{"date":"2019-03-29","close":20175.0},{"date":"2019-04-01","close":20090.0},{"date":"2019-04-02","close":20000.0},{"date":"2019-04-03","close":19915.0},{"date":"2019-04-04","close":20090.0},{"date":"2019-04-05","close":20090.0},{"date":"2019-04-08","close":19825.0},{"date":"2019-04-09","close":19735.0},{"date":"2019-04-10","close":20265.0},{"date":"2019-04-11","close":20265.0},{"date":"2019-04-12","close":20000.0},{"date":"2019-04-15","close":20175.0},{"date":"2019-04-16","close":20440.0},{"date":"2019-04-17","close":20700.0},{"date":"2019-04-18","close":20790.0},{"date":"2019-04-19","close":20350.0},{"date":"2019-04-22","close":20700.0},{"date":"2019-04-23","close":20965.0},{"date":"2019-04-24","close":20965.0},{"date":"2019-04-25","close":20440.0},{"date":"2019-04-26","close":21055.0},{"date":"2019-04-29","close":20880.0},{"date":"2019-04-30","close":20880.0},{"date":"2019-05-02","close":21580.0},{"date":"2019-05-03","close":22020.0},{"date":"2019-05-07","close":21490.0},{"date":"2019-05-08","close":21580.0},{"date":"2019-05-09","close":20440.0},{"date":"2019-05-10","close":20790.0},{"date":"2019-05-13","close":20700.0},{"date":"2019-05-14","close":20440.0},{"date":"2019-05-15","close":20700.0},{"date":"2019-05-16","close":20265.0},{"date":"2019-05-17","close":19650.0},{"date":"2019-05-20","close":19300.0},{"date":"2019-05-21","close":19300.0},{"date":"2019-05-22","close":19735.0},{"date":"2019-05-23","close":19300.0},{"date":"2019-05-24","close":19385.0},{"date":"2019-05-27","close":19210.0},{"date":"2019-05-28","close":19560.0},{"date":"2019-05-29","close":19300.0},{"date":"2019-05-30","close":19035.0},{"date":"2019-05-31","close":19210.0},{"date":"2019-06-03","close":19035.0},{"date":"2019-06-04","close":18950.0},{"date":"2019-06-05","close":19300.0},{"date":"2019-06-07","close":19560.0},{"date":"2019-06-10","close":20000.0},{"date":"2019-06-11","close":20175.0},{"date":"2019-06-12","close":20090.0},{"date":"2019-06-13","close":20525.0},{"date":"2019-06-14","close":20175.0},{"date":"2019-06-17","close":20265.0},{"date":"2019-06-18","close":20265.0},{"date":"2019-06-19","close":20440.0},{"date":"2019-06-20","close":20265.0},{"date":"2019-06-21","close":19650.0},{"date":"2019-06-24","close":20090.0},{"date":"2019-06-25","close":19825.0},{"date":"2019-06-26","close":19650.0},{"date":"2019-06-27","close":19475.0},{"date":"2019-06-28","close":18950.0},{"date":"2019-07-01","close":18860.0},{"date":"2019-07-02","close":19035.0},{"date":"2019-07-03","close":18685.0},{"date":"2019-07-04","close":17985.0},{"date":"2019-07-05","close":18420.0},{"date":"2019-07-08","close":17720.0},{"date":"2019-07-09","close":16950.0},{"date":"2019-07-10","close":17195.0},{"date":"2019-07-11","close":17630.0},{"date":"2019-07-12","close":17545.0},{"date":"2019-07-15","close":17370.0},{"date":"2019-07-16","close":17280.0},{"date":"2019-07-17","close":16595.0},{"date":"2019-07-18","close":16280.0},{"date":"2019-07-19","close":16350.0},{"date":"2019-07-22","close":16405.0},{"date":"2019-07-23","close":16035.0},{"date":"2019-07-24","close":16245.0},{"date":"2019-07-25","close":16125.0},{"date":"2019-07-26","close":16350.0},{"date":"2019-07-29","close":15210.0},{"date":"2019-07-30","close":15770.0},{"date":"2019-07-31","close":15860.0},{"date":"2019-08-01","close":15630.0},{"date":"2019-08-02","close":15770.0},{"date":"2019-08-05","close":14175.0},{"date":"2019-08-06","close":14000.0},{"date":"2019-08-07","close":14210.0},{"date":"2019-08-08","close":15090.0},{"date":"2019-08-09","close":16370.0},{"date":"2019-08-12","close":16315.0},{"date":"2019-08-13","close":16735.0},{"date":"2019-08-14","close":16755.0},{"date":"2019-08-16","close":16370.0},{"date":"2019-08-19","close":16265.0},{"date":"2019-08-20","close":16545.0},{"date":"2019-08-21","close":16525.0},{"date":"2019-08-22","close":16300.0},{"date":"2019-08-23","close":16280.0},{"date":"2019-08-26","close":15930.0},{"date":"2019-08-27","close":16125.0},{"date":"2019-08-28","close":16265.0},{"date":"2019-08-29","close":16070.0},{"date":"2019-08-30","close":16490.0},{"date":"2019-09-02","close":16560.0},{"date":"2019-09-03","close":16490.0},{"date":"2019-09-04","close":16475.0},{"date":"2019-09-05","close":16405.0},{"date":"2019-09-06","close":16475.0},{"date":"2019-09-09","close":16230.0},{"date":"2019-09-10","close":15945.0},{"date":"2019-09-11","close":16335.0},{"date":"2019-09-16","close":16665.0},{"date":"2019-09-17","close":16665.0},{"date":"2019-09-18","close":16720.0},{"date":"2019-09-19","close":17630.0},{"date":"2019-09-20","close":17125.0},{"date":"2019-09-23","close":17140.0},{"date":"2019-09-24","close":17420.0},{"date":"2019-09-25","close":17105.0},{"date":"2019-09-26","close":17105.0},{"date":"2019-09-27","close":16860.0},{"date":"2019-09-30","close":16525.0},{"date":"2019-10-01","close":17020.0},{"date":"2019-10-02","close":16490.0},{"date":"2019-10-04","close":16475.0},{"date":"2019-10-07","close":16090.0},{"date":"2019-10-08","close":15840.0},{"date":"2019-10-10","close":15650.0},{"date":"2019-10-11","close":15650.0},{"date":"2019-10-14","close":15630.0},{"date":"2019-10-15","close":16020.0},{"date":"2019-10-16","close":16020.0},{"date":"2019-10-17","close":15875.0},{"date":"2019-10-18","close":15805.0},{"date":"2019-10-21","close":15685.0},{"date":"2019-10-22","close":15265.0},{"date":"2019-10-23","close":14475.0},{"date":"2019-10-24","close":15035.0},{"date":"2019-10-25","close":15405.0},{"date":"2019-10-28","close":15385.0},{"date":"2019-10-29","close":15300.0},{"date":"2019-10-30","close":15125.0},{"date":"2019-10-31","close":15015.0},{"date":"2019-11-01","close":14980.0},{"date":"2019-11-04","close":14980.0},{"date":"2019-11-05","close":15125.0},{"date":"2019-11-06","close":15350.0},{"date":"2019-11-07","close":15825.0},{"date":"2019-11-08","close":15755.0},{"date":"2019-11-11","close":16300.0},{"date":"2019-11-12","close":16020.0},{"date":"2019-11-13","close":15980.0},{"date":"2019-11-14","close":15945.0},{"date":"2019-11-15","close":15980.0},{"date":"2019-11-18","close":15875.0},{"date":"2019-11-19","close":16020.0},{"date":"2019-11-20","close":15790.0},{"date":"2019-11-21","close":15440.0},{"date":"2019-11-22","close":15420.0},{"date":"2019-11-25","close":15665.0},{"date":"2019-11-26","close":15790.0},{"date":"2019-11-27","close":15545.0},{"date":"2019-11-28","close":15265.0},{"date":"2019-11-29","close":15195.0},{"date":"2019-12-02","close":15090.0},{"date":"2019-12-03","close":15050.0},{"date":"2019-12-04","close":14910.0},{"date":"2019-12-05","close":14825.0},{"date":"2019-12-06","close":14840.0},{"date":"2019-12-09","close":14945.0},{"date":"2019-12-10","close":14980.0},{"date":"2019-12-11","close":15000.0},{"date":"2019-12-12","close":15000.0},{"date":"2019-12-13","close":15050.0},{"date":"2019-12-16","close":15070.0},{"date":"2019-12-17","close":14930.0},{"date":"2019-12-18","close":14840.0},{"date":"2019-12-19","close":14980.0},{"date":"2019-12-20","close":15440.0},{"date":"2019-12-23","close":15490.0},{"date":"2019-12-24","close":15175.0},{"date":"2019-12-26","close":15280.0},{"date":"2019-12-27","close":15370.0},{"date":"2019-12-30","close":15755.0},{"date":"2020-01-02","close":15755.0},{"date":"2020-01-03","close":15700.0},{"date":"2020-01-06","close":15525.0},{"date":"2020-01-07","close":15525.0},{"date":"2020-01-08","close":15140.0},{"date":"2020-01-09","close":15280.0},{"date":"2020-01-10","close":15630.0},{"date":"2020-01-13","close":15840.0},{"date":"2020-01-14","close":16140.0},{"date":"2020-01-15","close":16950.0},{"date":"2020-01-16","close":16685.0},{"date":"2020-01-17","close":16735.0},{"date":"2020-01-20","close":16475.0},{"date":"2020-01-21","close":16280.0},{"date":"2020-01-22","close":16245.0},{"date":"2020-01-23","close":16140.0},{"date":"2020-01-28","close":15420.0},{"date":"2020-01-29","close":15475.0},{"date":"2020-01-30","close":15000.0},{"date":"2020-01-31","close":14755.0},{"date":"2020-02-03","close":14560.0},{"date":"2020-02-04","close":14965.0},{"date":"2020-02-05","close":15105.0},{"date":"2020-02-06","close":15490.0},{"date":"2020-02-07","close":15265.0},{"date":"2020-02-10","close":15420.0},{"date":"2020-02-11","close":15615.0},{"date":"2020-02-12","close":15615.0},{"date":"2020-02-13","close":15545.0},{"date":"2020-02-14","close":15440.0},{"date":"2020-02-17","close":15665.0},{"date":"2020-02-18","close":15875.0},{"date":"2020-02-19","close":15840.0},{"date":"2020-02-20","close":15770.0},{"date":"2020-02-21","close":15300.0},{"date":"2020-02-24","close":14720.0},{"date":"2020-02-25","close":15050.0},{"date":"2020-02-26","close":15350.0},{"date":"2020-02-27","close":15300.0},{"date":"2020-02-28","close":14490.0},{"date":"2020-03-02","close":14770.0},{"date":"2020-03-03","close":14685.0},{"date":"2020-03-04","close":14720.0},{"date":"2020-03-05","close":14755.0},{"date":"2020-03-06","close":14490.0},{"date":"2020-03-09","close":13580.0},{"date":"2020-03-10","close":13475.0},{"date":"2020-03-11","close":12650.0},{"date":"2020-03-12","close":11930.0},{"date":"2020-03-13","close":11595.0},{"date":"2020-03-16","close":10720.0},{"date":"2020-03-17","close":11050.0},{"date":"2020-03-18","close":11070.0},{"date":"2020-03-19","close":11070.0},{"date":"2020-03-20","close":10945.0},{"date":"2020-03-23","close":10350.0},{"date":"2020-03-24","close":11140.0},{"date":"2020-03-25","close":11405.0},{"date":"2020-03-26","close":11510.0},{"date":"2020-03-27","close":11455.0},{"date":"2020-03-30","close":11350.0},{"date":"2020-03-31","close":11965.0},{"date":"2020-04-01","close":11755.0},{"date":"2020-04-02","close":12050.0},{"date":"2020-04-03","close":11945.0},{"date":"2020-04-06","close":12070.0},{"date":"2020-04-07","close":12315.0},{"date":"2020-04-08","close":12545.0},{"date":"2020-04-09","close":13015.0},{"date":"2020-04-10","close":13245.0},{"date":"2020-04-13","close":12580.0},{"date":"2020-04-14","close":12665.0},{"date":"2020-04-16","close":12735.0},{"date":"2020-04-17","close":13085.0},{"date":"2020-04-20","close":13140.0},{"date":"2020-04-21","close":12630.0},{"date":"2020-04-22","close":12580.0},{"date":"2020-04-23","close":12630.0},{"date":"2020-04-24","close":12490.0},{"date":"2020-04-27","close":12560.0},{"date":"2020-04-28","close":12405.0},{"date":"2020-04-29","close":12615.0},{"date":"2020-05-04","close":12790.0},{"date":"2020-05-06","close":12895.0},{"date":"2020-05-07","close":13105.0},{"date":"2020-05-08","close":13070.0},{"date":"2020-05-11","close":13070.0},{"date":"2020-05-12","close":12720.0},{"date":"2020-05-13","close":12545.0},{"date":"2020-05-14","close":12385.0},{"date":"2020-05-15","close":12370.0},{"date":"2020-05-18","close":12370.0},{"date":"2020-05-19","close":12615.0},{"date":"2020-05-20","close":12615.0},{"date":"2020-05-21","close":12805.0},{"date":"2020-05-22","close":12455.0},{"date":"2020-05-25","close":12455.0},{"date":"2020-05-26","close":12665.0},{"date":"2020-05-27","close":12685.0},{"date":"2020-05-28","close":12510.0},{"date":"2020-05-29","close":12490.0},{"date":"2020-06-01","close":12580.0},{"date":"2020-06-02","close":12700.0},{"date":"2020-06-03","close":12735.0},{"date":"2020-06-04","close":12755.0},{"date":"2020-06-05","close":12770.0},{"date":"2020-06-08","close":12770.0},{"date":"2020-06-09","close":12755.0},{"date":"2020-06-10","close":13140.0},{"date":"2020-06-11","close":12805.0},{"date":"2020-06-12","close":12370.0},{"date":"2020-06-15","close":11665.0},{"date":"2020-06-16","close":12140.0},{"date":"2020-06-17","close":11805.0},{"date":"2020-06-18","close":11720.0},{"date":"2020-06-19","close":11790.0},{"date":"2020-06-22","close":11965.0},{"date":"2020-06-23","close":11930.0},{"date":"2020-06-24","close":12140.0},{"date":"2020-06-25","close":12140.0},{"date":"2020-06-26","close":11945.0},{"date":"2020-06-29","close":11720.0},{"date":"2020-06-30","close":11930.0},{"date":"2020-07-01","close":11735.0},{"date":"2020-07-02","close":11720.0},{"date":"2020-07-03","close":11595.0},{"date":"2020-07-06","close":11685.0},{"date":"2020-07-07","close":11650.0},{"date":"2020-07-08","close":11700.0},{"date":"2020-07-09","close":11700.0},{"date":"2020-07-10","close":11560.0},{"date":"2020-07-13","close":11560.0},{"date":"2020-07-14","close":11580.0},{"date":"2020-07-15","close":11720.0},{"date":"2020-07-16","close":11630.0},{"date":"2020-07-17","close":11755.0},{"date":"2020-07-20","close":11910.0},{"date":"2020-07-21","close":11965.0},{"date":"2020-07-22","close":11860.0},{"date":"2020-07-23","close":11860.0},{"date":"2020-07-24","close":11825.0},{"date":"2020-07-27","close":11875.0},{"date":"2020-07-28","close":11840.0},{"date":"2020-07-29","close":11895.0},{"date":"2020-07-30","close":11770.0},{"date":"2020-07-31","close":11790.0},{"date":"2020-08-03","close":11805.0},{"date":"2020-08-04","close":11945.0},{"date":"2020-08-05","close":11790.0},{"date":"2020-08-06","close":11770.0},{"date":"2020-08-07","close":11685.0},{"date":"2020-08-10","close":11630.0},{"date":"2020-08-11","close":11665.0},{"date":"2020-08-12","close":11685.0},{"date":"2020-08-13","close":11665.0},{"date":"2020-08-14","close":11630.0},{"date":"2020-08-18","close":11545.0},{"date":"2020-08-19","close":11580.0},{"date":"2020-08-20","close":11070.0},{"date":"2020-08-21","close":11190.0},{"date":"2020-08-24","close":11210.0},{"date":"2020-08-25","close":11475.0},{"date":"2020-08-26","close":11455.0},{"date":"2020-08-27","close":11490.0},{"date":"2020-08-28","close":11630.0},{"date":"2020-08-31","close":11700.0},{"date":"2020-09-01","close":11700.0},{"date":"2020-09-02","close":11665.0},{"date":"2020-09-03","close":11720.0},{"date":"2020-09-04","close":11580.0},{"date":"2020-09-07","close":11770.0},{"date":"2020-09-08","close":11700.0},{"date":"2020-09-09","close":11720.0},{"date":"2020-09-10","close":15230.0},{"date":"2020-09-11","close":14125.0},{"date":"2020-09-14","close":17125.0},{"date":"2020-09-15","close":15685.0},{"date":"2020-09-16","close":15090.0},{"date":"2020-09-17","close":14860.0},{"date":"2020-09-18","close":14755.0},{"date":"2020-09-21","close":14385.0},{"date":"2020-09-22","close":14085.0},{"date":"2020-09-23","close":14230.0},{"date":"2020-09-24","close":13840.0},{"date":"2020-09-25","close":13720.0},{"date":"2020-09-28","close":14160.0},{"date":"2020-09-29","close":14440.0},{"date":"2020-10-05","close":14545.0},{"date":"2020-10-06","close":14405.0},{"date":"2020-10-07","close":14735.0},{"date":"2020-10-08","close":14665.0},{"date":"2020-10-12","close":14720.0},{"date":"2020-10-13","close":15230.0},{"date":"2020-10-14","close":14875.0},{"date":"2020-10-15","close":14650.0},{"date":"2020-10-16","close":14245.0},{"date":"2020-10-19","close":14125.0},{"date":"2020-10-20","close":14140.0},{"date":"2020-10-21","close":14300.0},{"date":"2020-10-22","close":14070.0},{"date":"2020-10-23","close":14050.0},{"date":"2020-10-26","close":13825.0},{"date":"2020-10-27","close":13790.0},{"date":"2020-10-28","close":13945.0},{"date":"2020-10-29","close":13790.0},{"date":"2020-10-30","close":13805.0},{"date":"2020-11-02","close":13965.0},{"date":"2020-11-03","close":14015.0},{"date":"2020-11-04","close":14070.0},{"date":"2020-11-05","close":14125.0},{"date":"2020-11-06","close":14350.0},{"date":"2020-11-09","close":14525.0},{"date":"2020-11-10","close":14525.0},{"date":"2020-11-11","close":14510.0},{"date":"2020-11-12","close":14580.0},{"date":"2020-11-13","close":14560.0},{"date":"2020-11-16","close":15580.0},{"date":"2020-11-17","close":15490.0},{"date":"2020-11-18","close":15545.0},{"date":"2020-11-19","close":15405.0},{"date":"2020-11-20","close":15230.0},{"date":"2020-11-23","close":15195.0},{"date":"2020-11-24","close":15455.0},{"date":"2020-11-25","close":15160.0},{"date":"2020-11-26","close":15770.0},{"date":"2020-11-27","close":15525.0},{"date":"2020-11-30","close":15595.0},{"date":"2020-12-01","close":15580.0},{"date":"2020-12-02","close":15770.0},{"date":"2020-12-03","close":15665.0},{"date":"2020-12-04","close":15630.0},{"date":"2020-12-07","close":15195.0},{"date":"2020-12-08","close":15245.0},{"date":"2020-12-09","close":15230.0},{"date":"2020-12-10","close":15315.0},{"date":"2020-12-11","close":15350.0},{"date":"2020-12-14","close":15335.0},{"date":"2020-12-15","close":15035.0},{"date":"2020-12-16","close":15160.0},{"date":"2020-12-17","close":15160.0},{"date":"2020-12-18","close":15160.0},{"date":"2020-12-21","close":15015.0},{"date":"2020-12-22","close":14840.0},{"date":"2020-12-23","close":14860.0},{"date":"2020-12-24","close":14825.0},{"date":"2020-12-28","close":14475.0},{"date":"2020-12-29","close":14560.0},{"date":"2020-12-30","close":14825.0},{"date":"2021-01-04","close":15105.0},{"date":"2021-01-05","close":15230.0},{"date":"2021-01-06","close":15265.0},{"date":"2021-01-07","close":15755.0},{"date":"2021-01-08","close":15545.0},{"date":"2021-01-11","close":15160.0},{"date":"2021-01-12","close":15440.0},{"date":"2021-01-13","close":16125.0},{"date":"2021-01-14","close":16125.0},{"date":"2021-01-15","close":16035.0},{"date":"2021-01-18","close":15910.0},{"date":"2021-01-19","close":16930.0},{"date":"2021-01-20","close":16965.0},{"date":"2021-01-21","close":22020.0},{"date":"2021-01-22","close":21755.0},{"date":"2021-01-25","close":22020.0},{"date":"2021-01-26","close":20615.0},{"date":"2021-01-27","close":20175.0},{"date":"2021-01-28","close":19125.0},{"date":"2021-01-29","close":18595.0},{"date":"2021-02-01","close":18770.0},{"date":"2021-02-02","close":19300.0},{"date":"2021-02-03","close":20525.0},{"date":"2021-02-04","close":20000.0},{"date":"2021-02-05","close":19560.0},{"date":"2021-02-08","close":18335.0},{"date":"2021-02-09","close":18770.0},{"date":"2021-02-10","close":18770.0},{"date":"2021-02-15","close":19300.0},{"date":"2021-02-16","close":20525.0},{"date":"2021-02-17","close":20350.0},{"date":"2021-02-18","close":18770.0},{"date":"2021-02-19","close":18950.0},{"date":"2021-02-22","close":19475.0},{"date":"2021-02-23","close":19035.0},{"date":"2021-02-24","close":18685.0},{"date":"2021-02-25","close":18860.0},{"date":"2021-02-26","close":18770.0},{"date":"2021-03-02","close":19385.0},{"date":"2021-03-03","close":19825.0},{"date":"2021-03-04","close":20440.0},{"date":"2021-03-05","close":21490.0},{"date":"2021-03-08","close":20880.0},{"date":"2021-03-09","close":20090.0},{"date":"2021-03-10","close":19035.0},{"date":"2021-03-11","close":19825.0},{"date":"2021-03-12","close":19825.0},{"date":"2021-03-15","close":20440.0},{"date":"2021-03-16","close":20175.0},{"date":"2021-03-17","close":20090.0},{"date":"2021-03-18","close":20350.0},{"date":"2021-03-19","close":20000.0},{"date":"2021-03-22","close":20175.0},{"date":"2021-03-23","close":19650.0},{"date":"2021-03-24","close":19385.0},{"date":"2021-03-25","close":19385.0},{"date":"2021-03-26","close":19210.0},{"date":"2021-03-29","close":19125.0},{"date":"2021-03-30","close":19035.0},{"date":"2021-03-31","close":19035.0},{"date":"2021-04-01","close":19035.0},{"date":"2021-04-02","close":19560.0},{"date":"2021-04-05","close":19560.0},{"date":"2021-04-06","close":19475.0},{"date":"2021-04-07","close":19915.0},{"date":"2021-04-08","close":19735.0},{"date":"2021-04-09","close":19385.0},{"date":"2021-04-12","close":19475.0},{"date":"2021-04-13","close":19300.0},{"date":"2021-04-14","close":19385.0},{"date":"2021-04-15","close":20790.0},{"date":"2021-04-16","close":21670.0},{"date":"2021-04-19","close":24385.0},{"date":"2021-04-20","close":22455.0},{"date":"2021-04-21","close":22810.0},{"date":"2021-04-22","close":22635.0},{"date":"2021-04-23","close":22020.0},{"date":"2021-04-26","close":22280.0},{"date":"2021-04-27","close":22545.0},{"date":"2021-04-28","close":22985.0},{"date":"2021-04-29","close":22895.0},{"date":"2021-04-30","close":21845.0},{"date":"2021-05-03","close":21845.0},{"date":"2021-05-04","close":21670.0},{"date":"2021-05-06","close":21140.0},{"date":"2021-05-07","close":21055.0},{"date":"2021-05-10","close":21055.0},{"date":"2021-05-11","close":20790.0},{"date":"2021-05-12","close":20700.0},{"date":"2021-05-13","close":20700.0},{"date":"2021-05-14","close":20700.0},{"date":"2021-05-17","close":20350.0},{"date":"2021-05-18","close":20615.0},{"date":"2021-05-20","close":20175.0},{"date":"2021-05-21","close":19650.0},{"date":"2021-05-24","close":19385.0},{"date":"2021-05-25","close":19560.0},{"date":"2021-05-26","close":19650.0},{"date":"2021-05-27","close":19560.0},{"date":"2021-05-28","close":20090.0},{"date":"2021-05-31","close":20265.0},{"date":"2021-06-01","close":20525.0},{"date":"2021-06-02","close":20880.0},{"date":"2021-06-03","close":20965.0},{"date":"2021-06-04","close":21405.0},{"date":"2021-06-07","close":21405.0},{"date":"2021-06-08","close":23860.0},{"date":"2021-06-09","close":21845.0},{"date":"2021-06-10","close":21140.0},{"date":"2021-06-11","close":21315.0},{"date":"2021-06-14","close":21670.0},{"date":"2021-06-15","close":21670.0},{"date":"2021-06-16","close":22635.0},{"date":"2021-06-17","close":22895.0},{"date":"2021-06-18","close":22370.0},{"date":"2021-06-21","close":22895.0},{"date":"2021-06-22","close":26755.0},{"date":"2021-06-23","close":26755.0},{"date":"2021-06-24","close":25265.0},{"date":"2021-06-25","close":25440.0},{"date":"2021-06-28","close":26315.0},{"date":"2021-06-29","close":25350.0},{"date":"2021-06-30","close":25265.0},{"date":"2021-07-01","close":24740.0},{"date":"2021-07-02","close":25705.0},{"date":"2021-07-05","close":24915.0},{"date":"2021-07-06","close":25090.0},{"date":"2021-07-07","close":24650.0},{"date":"2021-07-08","close":23420.0},{"date":"2021-07-09","close":23510.0},{"date":"2021-07-12","close":23510.0},{"date":"2021-07-13","close":23685.0},{"date":"2021-07-14","close":24565.0},{"date":"2021-07-15","close":25705.0},{"date":"2021-07-16","close":26315.0},{"date":"2021-07-19","close":27810.0},{"date":"2021-07-20","close":26230.0},{"date":"2021-07-21","close":25265.0},{"date":"2021-07-22","close":26315.0},{"date":"2021-07-23","close":25965.0},{"date":"2021-07-26","close":25000.0},{"date":"2021-07-27","close":25000.0},{"date":"2021-07-28","close":24915.0},{"date":"2021-07-29","close":25000.0},{"date":"2021-07-30","close":24210.0},{"date":"2021-08-02","close":24300.0},{"date":"2021-08-03","close":24300.0},{"date":"2021-08-04","close":24740.0},{"date":"2021-08-05","close":24915.0},{"date":"2021-08-06","close":24650.0},{"date":"2021-08-09","close":25705.0},{"date":"2021-08-10","close":25175.0},{"date":"2021-08-11","close":24740.0},{"date":"2021-08-12","close":24475.0},{"date":"2021-08-13","close":23245.0},{"date":"2021-08-17","close":22105.0},{"date":"2021-08-18","close":22195.0},{"date":"2021-08-19","close":20880.0},{"date":"2021-08-20","close":19825.0},{"date":"2021-08-23","close":20965.0},{"date":"2021-08-24","close":21490.0},{"date":"2021-08-25","close":21580.0},{"date":"2021-08-26","close":21580.0},{"date":"2021-08-27","close":21845.0},{"date":"2021-08-30","close":22280.0},{"date":"2021-08-31","close":22635.0},{"date":"2021-09-01","close":23685.0},{"date":"2021-09-02","close":23510.0},{"date":"2021-09-03","close":23860.0},{"date":"2021-09-06","close":24210.0},{"date":"2021-09-07","close":24125.0},{"date":"2021-09-08","close":23775.0},{"date":"2021-09-09","close":23685.0},{"date":"2021-09-10","close":23600.0},{"date":"2021-09-13","close":22985.0},{"date":"2021-09-14","close":23420.0},{"date":"2021-09-15","close":23420.0},{"date":"2021-09-16","close":23245.0},{"date":"2021-09-17","close":22895.0},{"date":"2021-09-23","close":22020.0},{"date":"2021-09-24","close":21670.0},{"date":"2021-09-27","close":21755.0},{"date":"2021-09-28","close":21490.0},{"date":"2021-09-29","close":23950.0},{"date":"2021-09-30","close":31055.0},{"date":"2021-10-01","close":28510.0},{"date":"2021-10-05","close":30265.0},{"date":"2021-10-06","close":30440.0},{"date":"2021-10-07","close":30705.0},{"date":"2021-10-08","close":31930.0},{"date":"2021-10-12","close":32985.0},{"date":"2021-10-13","close":32460.0},{"date":"2021-10-14","close":31670.0},{"date":"2021-10-15","close":31230.0},{"date":"2021-10-18","close":38425.0},{"date":"2021-10-19","close":37110.0},{"date":"2021-10-20","close":36495.0},{"date":"2021-10-21","close":33600.0},{"date":"2021-10-22","close":32635.0},{"date":"2021-10-25","close":32545.0},{"date":"2021-10-26","close":32635.0},{"date":"2021-10-27","close":32285.0},{"date":"2021-10-28","close":33510.0},{"date":"2021-10-29","close":31495.0},{"date":"2021-11-01","close":30355.0},{"date":"2021-11-02","close":30000.0},{"date":"2021-11-03","close":30705.0},{"date":"2021-11-04","close":29300.0},{"date":"2021-11-05","close":28510.0},{"date":"2021-11-08","close":30180.0},{"date":"2021-11-09","close":28860.0},{"date":"2021-11-10","close":28425.0},{"date":"2021-11-11","close":26230.0},{"date":"2021-11-12","close":26405.0},{"date":"2021-11-15","close":27105.0},{"date":"2021-11-16","close":26845.0},{"date":"2021-11-17","close":26580.0},{"date":"2021-11-18","close":25530.0},{"date":"2021-11-19","close":25965.0},{"date":"2021-11-22","close":26405.0},{"date":"2021-11-23","close":25615.0},{"date":"2021-11-24","close":25965.0},{"date":"2021-11-25","close":25265.0},{"date":"2021-11-26","close":24035.0},{"date":"2021-11-29","close":23335.0},{"date":"2021-11-30","close":21845.0},{"date":"2021-12-01","close":22545.0},{"date":"2021-12-02","close":23160.0},{"date":"2021-12-03","close":23510.0},{"date":"2021-12-06","close":23950.0},{"date":"2021-12-07","close":23600.0},{"date":"2021-12-08","close":23860.0},{"date":"2021-12-09","close":24565.0},{"date":"2021-12-10","close":23685.0},{"date":"2021-12-13","close":23335.0},{"date":"2021-12-14","close":23510.0},{"date":"2021-12-15","close":22720.0},{"date":"2021-12-16","close":22545.0},{"date":"2021-12-17","close":22635.0},{"date":"2021-12-20","close":21845.0},{"date":"2021-12-21","close":21580.0},{"date":"2021-12-22","close":22370.0},{"date":"2021-12-23","close":22105.0},{"date":"2021-12-24","close":22635.0},{"date":"2021-12-27","close":21930.0},{"date":"2021-12-28","close":21930.0},{"date":"2021-12-29","close":22455.0},{"date":"2021-12-30","close":22720.0},{"date":"2022-01-03","close":22895.0},{"date":"2022-01-04","close":22810.0},{"date":"2022-01-05","close":22895.0},{"date":"2022-01-06","close":22720.0},{"date":"2022-01-07","close":23335.0},{"date":"2022-01-10","close":22455.0},{"date":"2022-01-11","close":22020.0},{"date":"2022-01-12","close":24035.0},{"date":"2022-01-13","close":24035.0},{"date":"2022-01-14","close":23070.0},{"date":"2022-01-17","close":22105.0},{"date":"2022-01-18","close":22105.0},{"date":"2022-01-19","close":22195.0},{"date":"2022-01-20","close":22635.0},{"date":"2022-01-21","close":22195.0},{"date":"2022-01-24","close":20880.0},{"date":"2022-01-25","close":19735.0},{"date":"2022-01-26","close":20440.0},{"date":"2022-01-27","close":19035.0},{"date":"2022-01-28","close":20000.0},{"date":"2022-02-03","close":20790.0},{"date":"2022-02-04","close":21055.0},{"date":"2022-02-07","close":21315.0},{"date":"2022-02-08","close":20880.0},{"date":"2022-02-09","close":21315.0},{"date":"2022-02-10","close":20880.0},{"date":"2022-02-11","close":21055.0},{"date":"2022-02-14","close":19735.0},{"date":"2022-02-15","close":19560.0},{"date":"2022-02-16","close":20440.0},{"date":"2022-02-17","close":20440.0},{"date":"2022-02-18","close":20700.0},{"date":"2022-02-21","close":20700.0},{"date":"2022-02-22","close":20000.0},{"date":"2022-02-23","close":20265.0},{"date":"2022-02-24","close":20350.0},{"date":"2022-02-25","close":20440.0},{"date":"2022-02-28","close":20350.0},{"date":"2022-03-02","close":20700.0},{"date":"2022-03-03","close":20965.0},{"date":"2022-03-04","close":20965.0},{"date":"2022-03-07","close":20350.0},{"date":"2022-03-08","close":20175.0},{"date":"2022-03-10","close":20615.0},{"date":"2022-03-11","close":20700.0},{"date":"2022-03-14","close":20175.0},{"date":"2022-03-15","close":20265.0},{"date":"2022-03-16","close":20350.0},{"date":"2022-03-17","close":20965.0},{"date":"2022-03-18","close":20965.0},{"date":"2022-03-21","close":20790.0},{"date":"2022-03-22","close":21405.0},{"date":"2022-03-23","close":21580.0},{"date":"2022-03-24","close":21055.0},{"date":"2022-03-25","close":21490.0},{"date":"2022-03-28","close":22280.0},{"date":"2022-03-29","close":22195.0},{"date":"2022-03-30","close":22020.0},{"date":"2022-03-31","close":22280.0},{"date":"2022-04-01","close":22020.0},{"date":"2022-04-04","close":22280.0},{"date":"2022-04-05","close":22280.0},{"date":"2022-04-06","close":21755.0},{"date":"2022-04-07","close":21230.0},{"date":"2022-04-08","close":21140.0},{"date":"2022-04-11","close":21055.0},{"date":"2022-04-12","close":21230.0},{"date":"2022-04-13","close":21490.0},{"date":"2022-04-14","close":21490.0},{"date":"2022-04-15","close":21405.0},{"date":"2022-04-18","close":21845.0},{"date":"2022-04-19","close":22105.0},{"date":"2022-04-20","close":22020.0},{"date":"2022-04-21","close":21930.0},{"date":"2022-04-22","close":21845.0},{"date":"2022-04-25","close":20880.0},{"date":"2022-04-26","close":21140.0},{"date":"2022-04-27","close":20965.0},{"date":"2022-04-28","close":20880.0},{"date":"2022-04-29","close":21140.0},{"date":"2022-05-02","close":21230.0},{"date":"2022-05-03","close":21140.0},{"date":"2022-05-04","close":21140.0},{"date":"2022-05-06","close":20880.0},{"date":"2022-05-09","close":20440.0},{"date":"2022-05-10","close":19915.0},{"date":"2022-05-11","close":19915.0},{"date":"2022-05-12","close":18335.0},{"date":"2022-05-13","close":18950.0},{"date":"2022-05-16","close":18770.0},{"date":"2022-05-17","close":19125.0},{"date":"2022-05-18","close":19035.0},{"date":"2022-05-19","close":18420.0},{"date":"2022-05-20","close":18510.0},{"date":"2022-05-23","close":18245.0},{"date":"2022-05-24","close":18510.0},{"date":"2022-05-25","close":18420.0},{"date":"2022-05-26","close":18160.0},{"date":"2022-05-27","close":18160.0},{"date":"2022-05-30","close":18420.0},{"date":"2022-05-31","close":18510.0},{"date":"2022-06-02","close":18685.0},{"date":"2022-06-03","close":18770.0},{"date":"2022-06-07","close":18595.0},{"date":"2022-06-08","close":18510.0},{"date":"2022-06-09","close":18770.0},{"date":"2022-06-10","close":18420.0},{"date":"2022-06-13","close":17455.0},{"date":"2022-06-14","close":17405.0},{"date":"2022-06-15","close":16510.0},{"date":"2022-06-16","close":16545.0},{"date":"2022-06-17","close":16195.0},{"date":"2022-06-20","close":15525.0},{"date":"2022-06-21","close":15615.0},{"date":"2022-06-22","close":14720.0},{"date":"2022-06-23","close":13510.0},{"date":"2022-06-24","close":14300.0},{"date":"2022-06-27","close":14860.0},{"date":"2022-06-28","close":14910.0},{"date":"2022-06-29","close":14895.0},{"date":"2022-06-30","close":14560.0},{"date":"2022-07-01","close":14175.0},{"date":"2022-07-04","close":14035.0},{"date":"2022-07-05","close":14350.0},{"date":"2022-07-06","close":14140.0},{"date":"2022-07-07","close":14350.0},{"date":"2022-07-08","close":14755.0},{"date":"2022-07-11","close":14405.0},{"date":"2022-07-12","close":14195.0},{"date":"2022-07-13","close":14405.0},{"date":"2022-07-14","close":14490.0},{"date":"2022-07-15","close":14300.0},{"date":"2022-07-18","close":14440.0},{"date":"2022-07-19","close":14595.0},{"date":"2022-07-20","close":14805.0},{"date":"2022-07-21","close":15000.0},{"date":"2022-07-22","close":15140.0},{"date":"2022-07-25","close":15210.0},{"date":"2022-07-26","close":15035.0},{"date":"2022-07-27","close":15125.0},{"date":"2022-07-28","close":15000.0},{"date":"2022-07-29","close":15070.0},{"date":"2022-08-01","close":15160.0},{"date":"2022-08-02","close":15245.0},{"date":"2022-08-03","close":15475.0},{"date":"2022-08-04","close":15630.0},{"date":"2022-08-05","close":15685.0},{"date":"2022-08-08","close":15580.0},{"date":"2022-08-09","close":15615.0},{"date":"2022-08-10","close":15350.0},{"date":"2022-08-11","close":15735.0},{"date":"2022-08-12","close":15860.0},{"date":"2022-08-16","close":15860.0},{"date":"2022-08-17","close":15735.0},{"date":"2022-08-18","close":15440.0},{"date":"2022-08-19","close":15735.0},{"date":"2022-08-22","close":15195.0},{"date":"2022-08-23","close":14840.0},{"date":"2022-08-24","close":14980.0},{"date":"2022-08-25","close":15385.0},{"date":"2022-08-26","close":15455.0},{"date":"2022-08-29","close":15125.0},{"date":"2022-08-30","close":15350.0},{"date":"2022-08-31","close":15280.0},{"date":"2022-09-01","close":14665.0},{"date":"2022-09-02","close":14405.0},{"date":"2022-09-05","close":14245.0},{"date":"2022-09-06","close":14525.0},{"date":"2022-09-07","close":13980.0},{"date":"2022-09-08","close":14560.0},{"date":"2022-09-13","close":14790.0},{"date":"2022-09-14","close":14650.0},{"date":"2022-09-15","close":14160.0},{"date":"2022-09-16","close":13980.0},{"date":"2022-09-19","close":13475.0},{"date":"2022-09-20","close":13525.0},{"date":"2022-09-21","close":13335.0},{"date":"2022-09-22","close":12825.0},{"date":"2022-09-23","close":12140.0},{"date":"2022-09-26","close":11580.0},{"date":"2022-09-27","close":11630.0},{"date":"2022-09-28","close":11210.0},{"date":"2022-09-29","close":11140.0},{"date":"2022-09-30","close":11175.0},{"date":"2022-10-04","close":11580.0},{"date":"2022-10-05","close":11315.0},{"date":"2022-10-06","close":11560.0},{"date":"2022-10-07","close":11755.0},{"date":"2022-10-11","close":11035.0},{"date":"2022-10-12","close":11120.0},{"date":"2022-10-13","close":10475.0},{"date":"2022-10-14","close":10910.0},{"date":"2022-10-17","close":11000.0},{"date":"2022-10-18","close":11700.0},{"date":"2022-10-19","close":11805.0},{"date":"2022-10-20","close":11545.0},{"date":"2022-10-21","close":11580.0},{"date":"2022-10-24","close":11615.0},{"date":"2022-10-25","close":11615.0},{"date":"2022-10-26","close":11615.0},{"date":"2022-10-27","close":11650.0},{"date":"2022-10-28","close":11650.0},{"date":"2022-10-31","close":11700.0},{"date":"2022-11-01","close":11770.0},{"date":"2022-11-02","close":11755.0},{"date":"2022-11-03","close":11790.0},{"date":"2022-11-04","close":11790.0},{"date":"2022-11-07","close":11630.0},{"date":"2022-11-08","close":11735.0},{"date":"2022-11-09","close":11860.0},{"date":"2022-11-10","close":11860.0},{"date":"2022-11-11","close":12035.0},{"date":"2022-11-14","close":12155.0},{"date":"2022-11-15","close":12545.0},{"date":"2022-11-16","close":12475.0},{"date":"2022-11-17","close":12405.0},{"date":"2022-11-18","close":12440.0},{"date":"2022-11-21","close":12050.0},{"date":"2022-11-22","close":12015.0},{"date":"2022-11-23","close":12210.0},{"date":"2022-11-24","close":12300.0},{"date":"2022-11-25","close":12405.0},{"date":"2022-11-28","close":12420.0},{"date":"2022-11-29","close":12630.0},{"date":"2022-11-30","close":12685.0},{"date":"2022-12-01","close":12735.0},{"date":"2022-12-02","close":12615.0},{"date":"2022-12-05","close":12720.0},{"date":"2022-12-06","close":12510.0},{"date":"2022-12-07","close":12490.0},{"date":"2022-12-08","close":12350.0},{"date":"2022-12-09","close":12265.0},{"date":"2022-12-12","close":12175.0},{"date":"2022-12-13","close":12190.0},{"date":"2022-12-14","close":12350.0},{"date":"2022-12-15","close":12315.0},{"date":"2022-12-16","close":12420.0},{"date":"2022-12-19","close":12280.0},{"date":"2022-12-20","close":12175.0},{"date":"2022-12-21","close":12050.0},{"date":"2022-12-22","close":12050.0},{"date":"2022-12-23","close":11910.0},{"date":"2022-12-26","close":11665.0},{"date":"2022-12-27","close":12015.0},{"date":"2022-12-28","close":12440.0},{"date":"2022-12-29","close":12475.0},{"date":"2023-01-02","close":12440.0},{"date":"2023-01-03","close":12015.0},{"date":"2023-01-04","close":12175.0},{"date":"2023-01-05","close":12265.0},{"date":"2023-01-06","close":12265.0},{"date":"2023-01-09","close":12405.0},{"date":"2023-01-10","close":12560.0},{"date":"2023-01-11","close":12685.0},{"date":"2023-01-12","close":12665.0},{"date":"2023-01-13","close":12665.0},{"date":"2023-01-16","close":12840.0},{"date":"2023-01-17","close":12805.0},{"date":"2023-01-18","close":12665.0},{"date":"2023-01-19","close":12525.0},{"date":"2023-01-20","close":12525.0},{"date":"2023-01-25","close":12490.0},{"date":"2023-01-26","close":12615.0},{"date":"2023-01-27","close":12770.0},{"date":"2023-01-30","close":12735.0},{"date":"2023-01-31","close":12735.0},{"date":"2023-02-01","close":12790.0},{"date":"2023-02-02","close":12945.0},{"date":"2023-02-03","close":12965.0},{"date":"2023-02-06","close":12910.0},{"date":"2023-02-07","close":12965.0},{"date":"2023-02-08","close":13195.0},{"date":"2023-02-09","close":13545.0},{"date":"2023-02-10","close":13265.0},{"date":"2023-02-13","close":13070.0},{"date":"2023-02-14","close":12965.0},{"date":"2023-02-15","close":12525.0},{"date":"2023-02-16","close":12615.0},{"date":"2023-02-17","close":12560.0},{"date":"2023-02-20","close":13120.0},{"date":"2023-02-21","close":13230.0},{"date":"2023-02-22","close":12860.0},{"date":"2023-02-23","close":12980.0},{"date":"2023-02-24","close":12735.0},{"date":"2023-02-27","close":12455.0},{"date":"2023-02-28","close":12615.0},{"date":"2023-03-02","close":12700.0},{"date":"2023-03-03","close":12930.0},{"date":"2023-03-06","close":12965.0},{"date":"2023-03-07","close":13230.0},{"date":"2023-03-08","close":13035.0},{"date":"2023-03-09","close":13455.0},{"date":"2023-03-10","close":12805.0},{"date":"2023-03-13","close":12510.0},{"date":"2023-03-14","close":11770.0},{"date":"2023-03-15","close":11825.0},{"date":"2023-03-16","close":11665.0},{"date":"2023-03-17","close":11910.0},{"date":"2023-03-20","close":11860.0},{"date":"2023-03-21","close":11840.0},{"date":"2023-03-22","close":11665.0},{"date":"2023-03-23","close":11280.0},{"date":"2023-03-24","close":11525.0},{"date":"2023-03-27","close":11475.0},{"date":"2023-03-28","close":11350.0},{"date":"2023-03-29","close":11580.0},{"date":"2023-03-30","close":12105.0},{"date":"2023-03-31","close":11790.0},{"date":"2023-04-03","close":11720.0},{"date":"2023-04-04","close":11875.0},{"date":"2023-04-05","close":11840.0},{"date":"2023-04-06","close":11650.0},{"date":"2023-04-07","close":11720.0},{"date":"2023-04-10","close":11510.0},{"date":"2023-04-11","close":11755.0},{"date":"2023-04-12","close":11980.0},{"date":"2023-04-13","close":12000.0},{"date":"2023-04-14","close":11965.0},{"date":"2023-04-17","close":11965.0},{"date":"2023-04-18","close":11910.0},{"date":"2023-04-19","close":11910.0},{"date":"2023-04-20","close":11790.0},{"date":"2023-04-21","close":11700.0},{"date":"2023-04-24","close":11510.0},{"date":"2023-04-25","close":11260.0},{"date":"2023-04-26","close":11350.0},{"date":"2023-04-27","close":11280.0},{"date":"2023-04-28","close":11225.0},{"date":"2023-05-02","close":11260.0},{"date":"2023-05-03","close":11405.0},{"date":"2023-05-04","close":11420.0},{"date":"2023-05-08","close":12050.0},{"date":"2023-05-09","close":12120.0},{"date":"2023-05-10","close":12385.0},{"date":"2023-05-11","close":12490.0},{"date":"2023-05-12","close":12050.0},{"date":"2023-05-15","close":12315.0},{"date":"2023-05-16","close":12440.0},{"date":"2023-05-17","close":12475.0},{"date":"2023-05-18","close":12475.0},{"date":"2023-05-19","close":12370.0},{"date":"2023-05-22","close":12455.0},{"date":"2023-05-23","close":12405.0},{"date":"2023-05-24","close":12385.0},{"date":"2023-05-25","close":12280.0},{"date":"2023-05-26","close":12190.0},{"date":"2023-05-30","close":12385.0},{"date":"2023-05-31","close":12335.0},{"date":"2023-06-01","close":12580.0},{"date":"2023-06-02","close":12455.0},{"date":"2023-06-05","close":12440.0},{"date":"2023-06-07","close":12770.0},{"date":"2023-06-08","close":12825.0},{"date":"2023-06-09","close":12805.0},{"date":"2023-06-12","close":12615.0},{"date":"2023-06-13","close":13085.0},{"date":"2023-06-14","close":12630.0},{"date":"2023-06-15","close":12525.0},{"date":"2023-06-16","close":12440.0},{"date":"2023-06-19","close":12700.0},{"date":"2023-06-20","close":12665.0},{"date":"2023-06-21","close":12405.0},{"date":"2023-06-22","close":12280.0},{"date":"2023-06-23","close":12140.0},{"date":"2023-06-26","close":12155.0},{"date":"2023-06-27","close":12190.0},{"date":"2023-06-28","close":12315.0},{"date":"2023-06-29","close":12085.0},{"date":"2023-06-30","close":12070.0},{"date":"2023-07-03","close":12190.0},{"date":"2023-07-04","close":11965.0},{"date":"2023-07-05","close":11910.0},{"date":"2023-07-06","close":11665.0},{"date":"2023-07-07","close":11545.0},{"date":"2023-07-10","close":11510.0},{"date":"2023-07-11","close":11755.0},{"date":"2023-07-12","close":11805.0},{"date":"2023-07-13","close":11805.0},{"date":"2023-07-14","close":11650.0},{"date":"2023-07-17","close":11405.0},{"date":"2023-07-18","close":10895.0},{"date":"2023-07-19","close":11105.0},{"date":"2023-07-20","close":11140.0},{"date":"2023-07-21","close":10825.0},{"date":"2023-07-24","close":10510.0},{"date":"2023-07-25","close":9825.0},{"date":"2023-07-26","close":9155.0},{"date":"2023-07-27","close":9700.0},{"date":"2023-07-28","close":10085.0},{"date":"2023-07-31","close":9980.0},{"date":"2023-08-01","close":10120.0},{"date":"2023-08-02","close":9895.0},{"date":"2023-08-03","close":9735.0},{"date":"2023-08-04","close":9770.0},{"date":"2023-08-07","close":9685.0},{"date":"2023-08-08","close":9580.0},{"date":"2023-08-09","close":9790.0},{"date":"2023-08-10","close":10245.0},{"date":"2023-08-11","close":10370.0},{"date":"2023-08-14","close":10085.0},{"date":"2023-08-16","close":10035.0},{"date":"2023-08-17","close":9945.0},{"date":"2023-08-18","close":9595.0},{"date":"2023-08-21","close":9615.0},{"date":"2023-08-22","close":9665.0},{"date":"2023-08-23","close":9650.0},{"date":"2023-08-24","close":9475.0},{"date":"2023-08-25","close":9385.0},{"date":"2023-08-28","close":9385.0},{"date":"2023-08-29","close":9560.0},{"date":"2023-08-30","close":9455.0},{"date":"2023-08-31","close":9245.0},{"date":"2023-09-01","close":9085.0},{"date":"2023-09-04","close":9085.0},{"date":"2023-09-05","close":9140.0},{"date":"2023-09-06","close":9295.0},{"date":"2023-09-07","close":9085.0},{"date":"2023-09-08","close":9070.0},{"date":"2023-09-11","close":9120.0},{"date":"2023-09-12","close":8980.0},{"date":"2023-09-13","close":8875.0},{"date":"2023-09-14","close":6225.0},{"date":"2023-09-15","close":6420.0},{"date":"2023-09-18","close":6295.0},{"date":"2023-09-19","close":6225.0},{"date":"2023-09-20","close":5860.0},{"date":"2023-09-21","close":5790.0},{"date":"2023-09-22","close":5595.0},{"date":"2023-09-25","close":5610.0},{"date":"2023-09-26","close":3930.0},{"date":"2023-09-27","close":3700.0},{"date":"2023-10-04","close":4805.0},{"date":"2023-10-05","close":5210.0},{"date":"2023-10-06","close":4470.0},{"date":"2023-10-10","close":4280.0},{"date":"2023-10-11","close":4755.0},{"date":"2023-10-12","close":4720.0},{"date":"2023-10-13","close":4455.0},{"date":"2023-10-16","close":4470.0},{"date":"2023-10-17","close":4525.0},{"date":"2023-10-18","close":4070.0},{"date":"2023-10-19","close":3910.0},{"date":"2023-10-20","close":4050.0},{"date":"2023-10-23","close":3945.0},{"date":"2023-10-24","close":4330.0},{"date":"2023-10-25","close":5140.0},{"date":"2023-10-26","close":6070.0},{"date":"2023-10-27","close":6085.0},{"date":"2023-10-30","close":5860.0},{"date":"2023-10-31","close":5755.0},{"date":"2023-11-01","close":5490.0},{"date":"2023-11-02","close":5840.0},{"date":"2023-11-03","close":7580.0},{"date":"2023-11-06","close":8120.0},{"date":"2023-11-07","close":8330.0},{"date":"2023-11-08","close":8630.0},{"date":"2023-11-09","close":7825.0},{"date":"2023-11-10","close":8015.0},{"date":"2023-11-13","close":7050.0},{"date":"2023-11-14","close":7365.0},{"date":"2023-11-15","close":8070.0},{"date":"2023-11-16","close":7595.0},{"date":"2023-11-17","close":7280.0},{"date":"2023-11-20","close":7175.0},{"date":"2023-11-21","close":7280.0},{"date":"2023-11-22","close":7015.0},{"date":"2023-11-23","close":6735.0},{"date":"2023-11-24","close":6435.0},{"date":"2023-11-27","close":6190.0},{"date":"2023-11-28","close":6120.0},{"date":"2023-11-29","close":5790.0},{"date":"2023-11-30","close":5650.0},{"date":"2023-12-01","close":5650.0},{"date":"2023-12-04","close":5650.0},{"date":"2023-12-05","close":5650.0},{"date":"2023-12-06","close":5650.0},{"date":"2023-12-07","close":5650.0},{"date":"2023-12-08","close":5650.0},{"date":"2023-12-11","close":5650.0},{"date":"2023-12-12","close":5650.0},{"date":"2023-12-13","close":5650.0},{"date":"2023-12-14","close":5650.0},{"date":"2023-12-15","close":5650.0},{"date":"2023-12-18","close":5650.0},{"date":"2023-12-19","close":5650.0},{"date":"2023-12-20","close":6705.0},{"date":"2023-12-21","close":8090.0},{"date":"2023-12-22","close":6800.0},{"date":"2023-12-26","close":6360.0},{"date":"2023-12-27","close":6275.0},{"date":"2023-12-28","close":6010.0},{"date":"2024-01-02","close":6025.0},{"date":"2024-01-03","close":5835.0},{"date":"2024-01-04","close":5535.0},{"date":"2024-01-05","close":5375.0},{"date":"2024-01-08","close":5245.0},{"date":"2024-01-09","close":5105.0},{"date":"2024-01-10","close":5120.0},{"date":"2024-01-11","close":5090.0},{"date":"2024-01-12","close":5050.0},{"date":"2024-01-15","close":4950.0},{"date":"2024-01-16","close":4810.0},{"date":"2024-01-17","close":4755.0},{"date":"2024-01-18","close":4695.0},{"date":"2024-01-19","close":4710.0},{"date":"2024-01-22","close":4675.0},{"date":"2024-01-23","close":4760.0},{"date":"2024-01-24","close":4895.0},{"date":"2024-01-25","close":5785.0},{"date":"2024-01-26","close":5240.0},{"date":"2024-01-29","close":5150.0},{"date":"2024-01-30","close":5630.0},{"date":"2024-01-31","close":5210.0},{"date":"2024-02-01","close":5185.0},{"date":"2024-02-02","close":5385.0},{"date":"2024-02-05","close":5295.0},{"date":"2024-02-06","close":5225.0},{"date":"2024-02-07","close":5230.0},{"date":"2024-02-08","close":5205.0},{"date":"2024-02-13","close":5400.0},{"date":"2024-02-14","close":5425.0},{"date":"2024-02-15","close":5945.0},{"date":"2024-02-16","close":5640.0},{"date":"2024-02-19","close":5550.0},{"date":"2024-02-20","close":5530.0},{"date":"2024-02-21","close":5420.0},{"date":"2024-02-22","close":5360.0},{"date":"2024-02-23","close":5230.0},{"date":"2024-02-26","close":5275.0},{"date":"2024-02-27","close":5100.0},{"date":"2024-02-28","close":5170.0},{"date":"2024-02-29","close":5300.0},{"date":"2024-03-04","close":5660.0},{"date":"2024-03-05","close":5710.0},{"date":"2024-03-06","close":5725.0},{"date":"2024-03-07","close":6295.0},{"date":"2024-03-08","close":6055.0},{"date":"2024-03-11","close":6070.0},{"date":"2024-03-12","close":6285.0},{"date":"2024-03-13","close":6255.0},{"date":"2024-03-14","close":6070.0},{"date":"2024-03-15","close":6205.0},{"date":"2024-03-18","close":6050.0},{"date":"2024-03-19","close":6220.0},{"date":"2024-03-20","close":6200.0},{"date":"2024-03-21","close":6450.0},{"date":"2024-03-22","close":6260.0},{"date":"2024-03-25","close":6125.0},{"date":"2024-03-26","close":6310.0},{"date":"2024-03-27","close":6305.0},{"date":"2024-03-28","close":6310.0},{"date":"2024-03-29","close":6300.0},{"date":"2024-04-01","close":6490.0},{"date":"2024-04-02","close":6350.0},{"date":"2024-04-03","close":6310.0},{"date":"2024-04-04","close":6350.0},{"date":"2024-04-05","close":6290.0},{"date":"2024-04-08","close":6285.0},{"date":"2024-04-09","close":6205.0},{"date":"2024-04-11","close":6125.0},{"date":"2024-04-12","close":6000.0},{"date":"2024-04-15","close":6050.0},{"date":"2024-04-16","close":5970.0},{"date":"2024-04-17","close":5885.0},{"date":"2024-04-18","close":5940.0},{"date":"2024-04-19","close":5820.0},{"date":"2024-04-22","close":5845.0},{"date":"2024-04-23","close":5850.0},{"date":"2024-04-24","close":5950.0},{"date":"2024-04-25","close":5865.0},{"date":"2024-04-26","close":5825.0},{"date":"2024-04-29","close":5780.0},{"date":"2024-04-30","close":5630.0},{"date":"2024-05-02","close":5500.0},{"date":"2024-05-03","close":5500.0},{"date":"2024-05-07","close":5435.0},{"date":"2024-05-08","close":5395.0},{"date":"2024-05-09","close":5205.0},{"date":"2024-05-10","close":5205.0},{"date":"2024-05-13","close":5150.0},{"date":"2024-05-14","close":5325.0},{"date":"2024-05-16","close":5405.0},{"date":"2024-05-17","close":5395.0},{"date":"2024-05-20","close":5495.0},{"date":"2024-05-21","close":5925.0},{"date":"2024-05-22","close":5865.0},{"date":"2024-05-23","close":6145.0},{"date":"2024-05-24","close":6195.0},{"date":"2024-05-27","close":6380.0},{"date":"2024-05-28","close":6160.0},{"date":"2024-05-29","close":6115.0},{"date":"2024-05-30","close":6115.0},{"date":"2024-05-31","close":6290.0},{"date":"2024-06-03","close":6200.0},{"date":"2024-06-04","close":6175.0},{"date":"2024-06-05","close":6165.0},{"date":"2024-06-07","close":6160.0},{"date":"2024-06-10","close":6265.0},{"date":"2024-06-11","close":6170.0},{"date":"2024-06-12","close":6350.0},{"date":"2024-06-13","close":6450.0},{"date":"2024-06-14","close":6550.0},{"date":"2024-06-17","close":6940.0},{"date":"2024-06-18","close":6795.0},{"date":"2024-06-19","close":6770.0},{"date":"2024-06-20","close":6555.0},{"date":"2024-06-21","close":6525.0},{"date":"2024-06-24","close":6460.0},{"date":"2024-06-25","close":6480.0},{"date":"2024-06-26","close":6385.0},{"date":"2024-06-27","close":6250.0},{"date":"2024-06-28","close":6350.0},{"date":"2024-07-01","close":6300.0},{"date":"2024-07-02","close":6270.0},{"date":"2024-07-03","close":6205.0},{"date":"2024-07-04","close":6345.0},{"date":"2024-07-05","close":6280.0},{"date":"2024-07-08","close":6250.0},{"date":"2024-07-09","close":6075.0},{"date":"2024-07-10","close":6080.0},{"date":"2024-07-11","close":6150.0},{"date":"2024-07-12","close":6010.0},{"date":"2024-07-15","close":6155.0},{"date":"2024-07-16","close":6165.0},{"date":"2024-07-17","close":6190.0},{"date":"2024-07-18","close":6050.0},{"date":"2024-07-19","close":5985.0},{"date":"2024-07-22","close":6025.0},{"date":"2024-07-23","close":6105.0},{"date":"2024-07-24","close":6125.0},{"date":"2024-07-25","close":6000.0},{"date":"2024-07-26","close":6025.0},{"date":"2024-07-29","close":6015.0},{"date":"2024-07-30","close":5975.0},{"date":"2024-07-31","close":5950.0},{"date":"2024-08-01","close":5950.0},{"date":"2024-08-02","close":5835.0},{"date":"2024-08-05","close":5175.0},{"date":"2024-08-06","close":5515.0},{"date":"2024-08-07","close":5595.0},{"date":"2024-08-08","close":5555.0},{"date":"2024-08-09","close":5500.0},{"date":"2024-08-12","close":5595.0},{"date":"2024-08-13","close":5655.0},{"date":"2024-08-14","close":5720.0},{"date":"2024-08-16","close":5790.0},{"date":"2024-08-19","close":5700.0},{"date":"2024-08-20","close":5670.0},{"date":"2024-08-21","close":5595.0},{"date":"2024-08-22","close":5450.0},{"date":"2024-08-23","close":5400.0},{"date":"2024-08-26","close":5410.0},{"date":"2024-08-27","close":5460.0},{"date":"2024-08-28","close":5445.0},{"date":"2024-08-29","close":5350.0},{"date":"2024-08-30","close":5365.0},{"date":"2024-09-02","close":5360.0},{"date":"2024-09-03","close":5340.0},{"date":"2024-09-04","close":5295.0},{"date":"2024-09-05","close":5280.0},{"date":"2024-09-06","close":5135.0},{"date":"2024-09-09","close":5135.0},{"date":"2024-09-10","close":5115.0},{"date":"2024-09-11","close":5100.0},{"date":"2024-09-12","close":5120.0},{"date":"2024-09-13","close":5255.0},{"date":"2024-09-19","close":5225.0},{"date":"2024-09-20","close":5200.0},{"date":"2024-09-23","close":5215.0},{"date":"2024-09-24","close":5185.0},{"date":"2024-09-25","close":5185.0},{"date":"2024-09-26","close":5225.0},{"date":"2024-09-27","close":5225.0},{"date":"2024-09-30","close":5255.0},{"date":"2024-10-02","close":5255.0},{"date":"2024-10-04","close":5250.0},{"date":"2024-10-07","close":5270.0},{"date":"2024-10-08","close":5375.0},{"date":"2024-10-10","close":5260.0},{"date":"2024-10-11","close":5485.0},{"date":"2024-10-14","close":5255.0},{"date":"2024-10-15","close":5240.0},{"date":"2024-10-16","close":5230.0},{"date":"2024-10-17","close":5250.0},{"date":"2024-10-18","close":5240.0},{"date":"2024-10-21","close":5315.0},{"date":"2024-10-22","close":5340.0},{"date":"2024-10-23","close":5420.0},{"date":"2024-10-24","close":5320.0},{"date":"2024-10-25","close":5295.0},{"date":"2024-10-28","close":5290.0},{"date":"2024-10-29","close":5285.0},{"date":"2024-10-30","close":5360.0},{"date":"2024-10-31","close":5325.0},{"date":"2024-11-01","close":5275.0},{"date":"2024-11-04","close":5320.0},{"date":"2024-11-05","close":5370.0},{"date":"2024-11-06","close":5425.0},{"date":"2024-11-07","close":5425.0},{"date":"2024-11-08","close":5650.0},{"date":"2024-11-11","close":5800.0},{"date":"2024-11-12","close":5830.0},{"date":"2024-11-13","close":5900.0},{"date":"2024-11-14","close":6045.0},{"date":"2024-11-15","close":5950.0},{"date":"2024-11-18","close":6200.0},{"date":"2024-11-19","close":6400.0},{"date":"2024-11-20","close":6550.0},{"date":"2024-11-21","close":6520.0},{"date":"2024-11-22","close":6470.0},{"date":"2024-11-25","close":6045.0},{"date":"2024-11-26","close":5870.0},{"date":"2024-11-27","close":5880.0},{"date":"2024-11-28","close":5800.0},{"date":"2024-11-29","close":5950.0},{"date":"2024-12-02","close":5725.0},{"date":"2024-12-03","close":5675.0},{"date":"2024-12-04","close":5610.0},{"date":"2024-12-05","close":5700.0},{"date":"2024-12-06","close":5680.0},{"date":"2024-12-09","close":5525.0},{"date":"2024-12-10","close":5690.0},{"date":"2024-12-11","close":5610.0},{"date":"2024-12-12","close":5995.0},{"date":"2024-12-13","close":5950.0},{"date":"2024-12-16","close":5900.0},{"date":"2024-12-17","close":5995.0},{"date":"2024-12-18","close":5900.0},{"date":"2024-12-19","close":6095.0},{"date":"2024-12-20","close":6020.0},{"date":"2024-12-23","close":6100.0},{"date":"2024-12-24","close":6085.0},{"date":"2024-12-26","close":6045.0},{"date":"2024-12-27","close":5885.0},{"date":"2024-12-30","close":5750.0},{"date":"2025-01-02","close":5750.0},{"date":"2025-01-03","close":5765.0},{"date":"2025-01-06","close":5725.0},{"date":"2025-01-07","close":5715.0},{"date":"2025-01-08","close":5715.0},{"date":"2025-01-09","close":5620.0},{"date":"2025-01-10","close":5650.0},{"date":"2025-01-13","close":5480.0},{"date":"2025-01-14","close":5555.0},{"date":"2025-01-15","close":5535.0},{"date":"2025-01-16","close":5540.0},{"date":"2025-01-17","close":5500.0},{"date":"2025-01-20","close":5450.0},{"date":"2025-01-21","close":5455.0},{"date":"2025-01-22","close":5405.0},{"date":"2025-01-23","close":5315.0},{"date":"2025-01-24","close":5310.0},{"date":"2025-01-31","close":5330.0},{"date":"2025-02-03","close":5215.0},{"date":"2025-02-04","close":5225.0},{"date":"2025-02-05","close":5200.0},{"date":"2025-02-06","close":5215.0},{"date":"2025-02-07","close":5235.0},{"date":"2025-02-10","close":5185.0},{"date":"2025-02-11","close":5190.0},{"date":"2025-02-12","close":5140.0},{"date":"2025-02-13","close":5145.0},{"date":"2025-02-14","close":5090.0},{"date":"2025-02-17","close":5070.0},{"date":"2025-02-18","close":5075.0},{"date":"2025-02-19","close":5135.0},{"date":"2025-02-20","close":5120.0},{"date":"2025-02-21","close":5085.0},{"date":"2025-02-24","close":5050.0},{"date":"2025-02-25","close":5060.0},{"date":"2025-02-26","close":5065.0},{"date":"2025-02-27","close":5055.0},{"date":"2025-02-28","close":5005.0},{"date":"2025-03-04","close":4980.0},{"date":"2025-03-05","close":4975.0},{"date":"2025-03-06","close":4965.0},{"date":"2025-03-07","close":4945.0},{"date":"2025-03-10","close":4970.0},{"date":"2025-03-11","close":4925.0},{"date":"2025-03-12","close":4890.0},{"date":"2025-03-13","close":4845.0},{"date":"2025-03-14","close":4840.0},{"date":"2025-03-17","close":4855.0},{"date":"2025-03-18","close":4740.0},{"date":"2025-03-19","close":4550.0},{"date":"2025-03-20","close":4640.0},{"date":"2025-03-21","close":4615.0},{"date":"2025-03-24","close":4555.0},{"date":"2025-03-25","close":4505.0},{"date":"2025-03-26","close":4475.0},{"date":"2025-03-27","close":4465.0},{"date":"2025-03-28","close":5800.0},{"date":"2025-03-31","close":5070.0},{"date":"2025-04-01","close":4930.0},{"date":"2025-04-02","close":5000.0},{"date":"2025-04-03","close":4790.0},{"date":"2025-04-04","close":4755.0},{"date":"2025-04-07","close":4455.0},{"date":"2025-04-08","close":4625.0},{"date":"2025-04-09","close":4910.0},{"date":"2025-04-10","close":4815.0},{"date":"2025-04-11","close":4665.0},{"date":"2025-04-14","close":4690.0},{"date":"2025-04-15","close":4760.0},{"date":"2025-04-16","close":4685.0},{"date":"2025-04-17","close":4735.0},{"date":"2025-04-18","close":4780.0},{"date":"2025-04-21","close":4820.0},{"date":"2025-04-22","close":4685.0},{"date":"2025-04-23","close":4875.0},{"date":"2025-04-24","close":4750.0},{"date":"2025-04-25","close":4805.0},{"date":"2025-04-28","close":4750.0},{"date":"2025-04-29","close":4765.0},{"date":"2025-04-30","close":4705.0},{"date":"2025-05-02","close":4710.0},{"date":"2025-05-07","close":4690.0},{"date":"2025-05-08","close":4725.0},{"date":"2025-05-09","close":4795.0},{"date":"2025-05-12","close":4820.0},{"date":"2025-05-13","close":5085.0},{"date":"2025-05-14","close":4985.0},{"date":"2025-05-15","close":4890.0},{"date":"2025-05-16","close":5040.0},{"date":"2025-05-19","close":4930.0},{"date":"2025-05-20","close":4880.0},{"date":"2025-05-21","close":4905.0},{"date":"2025-05-22","close":4960.0},{"date":"2025-05-23","close":4950.0},{"date":"2025-05-26","close":4980.0},{"date":"2025-05-27","close":4920.0},{"date":"2025-05-28","close":4860.0},{"date":"2025-05-29","close":4905.0},{"date":"2025-05-30","close":4985.0},{"date":"2025-06-02","close":5010.0},{"date":"2025-06-04","close":5000.0},{"date":"2025-06-05","close":4920.0},{"date":"2025-06-09","close":4975.0},{"date":"2025-06-10","close":4935.0},{"date":"2025-06-11","close":4975.0},{"date":"2025-06-12","close":4960.0},{"date":"2025-06-13","close":4960.0},{"date":"2025-06-16","close":5155.0},{"date":"2025-06-17","close":5115.0},{"date":"2025-06-18","close":5290.0},{"date":"2025-06-19","close":5310.0},{"date":"2025-06-20","close":5690.0},{"date":"2025-06-23","close":5710.0},{"date":"2025-06-24","close":5725.0},{"date":"2025-06-25","close":5990.0},{"date":"2025-06-26","close":6000.0},{"date":"2025-06-27","close":5900.0},{"date":"2025-06-30","close":5975.0},{"date":"2025-07-01","close":5905.0},{"date":"2025-07-02","close":5805.0},{"date":"2025-07-03","close":5880.0},{"date":"2025-07-04","close":5800.0},{"date":"2025-07-07","close":5725.0},{"date":"2025-07-08","close":5540.0},{"date":"2025-07-09","close":5515.0},{"date":"2025-07-10","close":5615.0},{"date":"2025-07-11","close":5845.0},{"date":"2025-07-14","close":6230.0},{"date":"2025-07-15","close":6085.0},{"date":"2025-07-16","close":6075.0},{"date":"2025-07-17","close":6010.0},{"date":"2025-07-18","close":5970.0},{"date":"2025-07-21","close":6045.0},{"date":"2025-07-22","close":6000.0},{"date":"2025-07-23","close":5880.0},{"date":"2025-07-24","close":5875.0},{"date":"2025-07-25","close":6105.0},{"date":"2025-07-28","close":6000.0},{"date":"2025-07-29","close":6050.0},{"date":"2025-07-30","close":5900.0},{"date":"2025-07-31","close":5890.0},{"date":"2025-08-01","close":5725.0},{"date":"2025-08-04","close":5750.0},{"date":"2025-08-05","close":5695.0},{"date":"2025-08-06","close":5605.0},{"date":"2025-08-07","close":5545.0},{"date":"2025-08-08","close":5555.0},{"date":"2025-08-11","close":5555.0},{"date":"2025-08-12","close":5515.0},{"date":"2025-08-13","close":5500.0},{"date":"2025-08-14","close":5375.0},{"date":"2025-08-18","close":5590.0},{"date":"2025-08-19","close":5265.0},{"date":"2025-08-20","close":5555.0},{"date":"2025-08-21","close":5450.0},{"date":"2025-08-22","close":5395.0},{"date":"2025-08-25","close":5540.0},{"date":"2025-08-26","close":5430.0},{"date":"2025-08-27","close":5440.0},{"date":"2025-08-28","close":5495.0},{"date":"2025-08-29","close":5765.0},{"date":"2025-09-01","close":5665.0},{"date":"2025-09-02","close":5685.0},{"date":"2025-09-03","close":5550.0},{"date":"2025-09-04","close":5515.0},{"date":"2025-09-05","close":5450.0},{"date":"2025-09-08","close":5455.0},{"date":"2025-09-09","close":5460.0},{"date":"2025-09-10","close":5480.0},{"date":"2025-09-11","close":5745.0},{"date":"2025-09-12","close":5850.0},{"date":"2025-09-15","close":5960.0},{"date":"2025-09-16","close":5880.0},{"date":"2025-09-17","close":5860.0},{"date":"2025-09-18","close":5855.0},{"date":"2025-09-19","close":5790.0},{"date":"2025-09-22","close":5810.0},{"date":"2025-09-23","close":5775.0},{"date":"2025-09-24","close":5655.0},{"date":"2025-09-25","close":5830.0},{"date":"2025-09-26","close":5895.0},{"date":"2025-09-29","close":5795.0},{"date":"2025-09-30","close":5935.0},{"date":"2025-10-01","close":5975.0},{"date":"2025-10-02","close":5970.0},{"date":"2025-10-10","close":5795.0},{"date":"2025-10-13","close":5955.0},{"date":"2025-10-14","close":5940.0},{"date":"2025-10-15","close":6030.0},{"date":"2025-10-16","close":5925.0},{"date":"2025-10-17","close":5925.0},{"date":"2025-10-20","close":5975.0},{"date":"2025-10-21","close":6195.0},{"date":"2025-10-22","close":7140.0},{"date":"2025-10-23","close":6610.0},{"date":"2025-10-24","close":6425.0},{"date":"2025-10-27","close":6340.0},{"date":"2025-10-28","close":6345.0},{"date":"2025-10-29","close":6200.0},{"date":"2025-10-30","close":6090.0},{"date":"2025-10-31","close":5985.0},{"date":"2025-11-03","close":5875.0},{"date":"2025-11-04","close":5910.0},{"date":"2025-11-05","close":5820.0},{"date":"2025-11-06","close":5980.0},{"date":"2025-11-07","close":5780.0},{"date":"2025-11-10","close":5760.0},{"date":"2025-11-11","close":5665.0},{"date":"2025-11-12","close":5680.0},{"date":"2025-11-13","close":5550.0},{"date":"2025-11-14","close":5295.0},{"date":"2025-11-17","close":5280.0},{"date":"2025-11-18","close":5335.0},{"date":"2025-11-19","close":5200.0},{"date":"2025-11-20","close":5205.0},{"date":"2025-11-21","close":5080.0},{"date":"2025-11-24","close":4990.0},{"date":"2025-11-25","close":5000.0},{"date":"2025-11-26","close":5225.0},{"date":"2025-11-27","close":5200.0},{"date":"2025-11-28","close":5390.0},{"date":"2025-12-01","close":5305.0},{"date":"2025-12-02","close":5370.0},{"date":"2025-12-03","close":5545.0},{"date":"2025-12-04","close":5565.0},{"date":"2025-12-05","close":5620.0},{"date":"2025-12-08","close":5650.0},{"date":"2025-12-09","close":5820.0},{"date":"2025-12-10","close":5820.0},{"date":"2025-12-11","close":5980.0},{"date":"2025-12-12","close":5925.0},{"date":"2025-12-15","close":5635.0},{"date":"2025-12-16","close":5660.0},{"date":"2025-12-17","close":5645.0},{"date":"2025-12-18","close":5555.0},{"date":"2025-12-19","close":5660.0},{"date":"2025-12-22","close":5705.0},{"date":"2025-12-23","close":5620.0},{"date":"2025-12-24","close":5655.0},{"date":"2025-12-26","close":5490.0},{"date":"2025-12-29","close":5470.0},{"date":"2025-12-30","close":5425.0},{"date":"2026-01-02","close":5480.0},{"date":"2026-01-05","close":5350.0},{"date":"2026-01-06","close":5270.0},{"date":"2026-01-07","close":5285.0},{"date":"2026-01-08","close":5280.0},{"date":"2026-01-09","close":5395.0},{"date":"2026-01-12","close":5400.0},{"date":"2026-01-13","close":5755.0},{"date":"2026-01-14","close":5730.0},{"date":"2026-01-15","close":5655.0},{"date":"2026-01-16","close":5580.0},{"date":"2026-01-19","close":5545.0},{"date":"2026-01-20","close":5600.0},{"date":"2026-01-21","close":5610.0},{"date":"2026-01-22","close":5500.0},{"date":"2026-01-23","close":5430.0},{"date":"2026-01-26","close":5405.0},{"date":"2026-01-27","close":5365.0},{"date":"2026-01-28","close":5315.0},{"date":"2026-01-29","close":5130.0},{"date":"2026-01-30","close":5055.0},{"date":"2026-02-02","close":5005.0},{"date":"2026-02-03","close":5015.0},{"date":"2026-02-04","close":5015.0},{"date":"2026-02-05","close":4995.0},{"date":"2026-02-06","close":5170.0},{"date":"2026-02-09","close":5125.0},{"date":"2026-02-10","close":5130.0},{"date":"2026-02-11","close":5250.0},{"date":"2026-02-12","close":5195.0},{"date":"2026-02-13","close":5100.0},{"date":"2026-02-19","close":5115.0},{"date":"2026-02-20","close":5030.0},{"date":"2026-02-23","close":5150.0},{"date":"2026-02-24","close":5225.0},{"date":"2026-02-25","close":5190.0},{"date":"2026-02-26","close":5085.0},{"date":"2026-02-27","close":5045.0},{"date":"2026-03-03","close":4915.0},{"date":"2026-03-04","close":4600.0},{"date":"2026-03-05","close":4785.0},{"date":"2026-03-06","close":4740.0},{"date":"2026-03-09","close":4605.0},{"date":"2026-03-10","close":4740.0},{"date":"2026-03-11","close":4735.0},{"date":"2026-03-12","close":4755.0},{"date":"2026-03-13","close":4765.0},{"date":"2026-03-16","close":4685.0},{"date":"2026-03-17","close":4675.0},{"date":"2026-03-18","close":4660.0},{"date":"2026-03-19","close":4695.0},{"date":"2026-03-20","close":4755.0},{"date":"2026-03-23","close":4660.0},{"date":"2026-03-24","close":4650.0},{"date":"2026-03-25","close":4625.0},{"date":"2026-03-26","close":4635.0},{"date":"2026-03-27","close":4630.0},{"date":"2026-03-30","close":4655.0},{"date":"2026-03-31","close":4590.0},{"date":"2026-04-01","close":4620.0},{"date":"2026-04-02","close":4530.0},{"date":"2026-04-03","close":4565.0},{"date":"2026-04-06","close":4550.0},{"date":"2026-04-07","close":4545.0},{"date":"2026-04-08","close":4550.0},{"date":"2026-04-09","close":4530.0},{"date":"2026-04-10","close":4495.0},{"date":"2026-04-13","close":4440.0},{"date":"2026-04-14","close":4495.0},{"date":"2026-04-15","close":4500.0},{"date":"2026-04-16","close":4540.0},{"date":"2026-04-17","close":4675.0},{"date":"2026-04-20","close":4685.0},{"date":"2026-04-21","close":4705.0},{"date":"2026-04-22","close":4605.0},{"date":"2026-04-23","close":4565.0},{"date":"2026-04-24","close":4565.0},{"date":"2026-04-27","close":4545.0},{"date":"2026-04-28","close":4490.0},{"date":"2026-04-29","close":4900.0},{"date":"2026-04-30","close":4990.0},{"date":"2026-05-04","close":4870.0},{"date":"2026-05-06","close":4700.0},{"date":"2026-05-07","close":4660.0},{"date":"2026-05-08","close":4605.0},{"date":"2026-05-11","close":4625.0},{"date":"2026-05-12","close":4530.0},{"date":"2026-05-13","close":4525.0},{"date":"2026-05-14","close":4475.0},{"date":"2026-05-15","close":4440.0},{"date":"2026-05-18","close":4300.0},{"date":"2026-05-19","close":4325.0},{"date":"2026-05-20","close":4230.0},{"date":"2026-05-21","close":4155.0},{"date":"2026-05-22","close":4150.0},{"date":"2026-05-26","close":4000.0},{"date":"2026-05-27","close":4135.0},{"date":"2026-05-28","close":4000.0},{"date":"2026-05-29","close":3975.0},{"date":"2026-06-01","close":3725.0},{"date":"2026-06-02","close":3610.0},{"date":"2026-06-04","close":3800.0},{"date":"2026-06-05","close":3805.0},{"date":"2026-06-08","close":3720.0},{"date":"2026-06-09","close":3880.0},{"date":"2026-06-10","close":3760.0},{"date":"2026-06-11","close":3980.0},{"date":"2026-06-12","close":4040.0},{"date":"2026-06-15","close":4050.0},{"date":"2026-06-16","close":4040.0},{"date":"2026-06-17","close":4145.0},{"date":"2026-06-18","close":4140.0},{"date":"2026-06-19","close":3765.0},{"date":"2026-06-22","close":3590.0},{"date":"2026-06-23","close":3805.0},{"date":"2026-06-24","close":3790.0},{"date":"2026-06-25","close":3935.0},{"date":"2026-06-26","close":4950.0},{"date":"2026-06-29","close":4830.0},{"date":"2026-06-30","close":4110.0},{"date":"2026-07-01","close":4605.0},{"date":"2026-07-02","close":3910.0},{"date":"2026-07-03","close":3835.0},{"date":"2026-07-06","close":4610.0},{"date":"2026-07-07","close":4205.0},{"date":"2026-07-08","close":4280.0},{"date":"2026-07-09","close":4090.0},{"date":"2026-07-10","close":5315.0},{"date":"2026-07-13","close":4755.0},{"date":"2026-07-14","close":4260.0},{"date":"2026-07-15","close":4335.0},{"date":"2026-07-16","close":4285.0},{"date":"2026-07-20","close":3940.0},{"date":"2026-07-21","close":3925.0},{"date":"2026-07-22","close":3890.0},{"date":"2026-07-23","close":3915.0},{"date":"2026-07-24","close":3865.0},{"date":"2026-07-27","close":3855.0},{"date":"2026-07-28","close":3660.0},{"date":"2026-07-29","close":3565.0},{"date":"2026-07-30","close":3745.0},{"date":"2026-07-31","close":3875.0},{"date":"2026-08-03","close":3855.0},{"date":"2026-08-04","close":3875.0},{"date":"2026-08-05","close":3895.0},{"date":"2026-08-06","close":3865.0},{"date":"2026-08-07","close":3820.0},{"date":"2026-08-10","close":3975.0},{"date":"2026-08-11","close":4150.0},{"date":"2026-08-12","close":4345.0},{"date":"2026-08-13","close":4285.0},{"date":"2026-08-14","close":4200.0},{"date":"2026-08-18","close":4200.0},{"date":"2026-08-19","close":4035.0},{"date":"2026-08-20","close":4030.0},{"date":"2026-08-21","close":3925.0},{"date":"2026-08-24","close":3765.0},{"date":"2026-08-25","close":3765.0},{"date":"2026-08-26","close":3765.0},{"date":"2026-08-27","close":3765.0},{"date":"2026-08-28","close":3765.0},{"date":"2026-08-31","close":3765.0},{"date":"2026-09-01","close":3765.0},{"date":"2026-09-02","close":3765.0},{"date":"2026-09-03","close":3765.0},{"date":"2026-09-04","close":3765.0},{"date":"2026-09-07","close":3765.0},{"date":"2026-09-08","close":3765.0},{"date":"2026-09-09","close":3765.0},{"date":"2026-09-10","close":3765.0},{"date":"2026-09-11","close":3525.0},{"date":"2026-09-14","close":3430.0},{"date":"2026-09-15","close":3420.0},{"date":"2026-09-16","close":3410.0},{"date":"2026-09-17","close":3495.0},{"date":"2026-09-18","close":3500.0},{"date":"2026-09-21","close":3415.0},{"date":"2026-09-22","close":3400.0},{"date":"2026-09-23","close":3440.0},{"date":"2026-09-28","close":3460.0},{"date":"2026-09-29","close":3470.0},{"date":"2026-09-30","close":3500.0},{"date":"2026-10-01","close":3740.0},{"date":"2026-10-02","close":3800.0},{"date":"2026-10-06","close":3760.0},{"date":"2026-10-07","close":3655.0},{"date":"2026-10-08","close":3675.0},{"date":"2026-10-12","close":3470.0},{"date":"2026-10-13","close":3420.0},{"date":"2026-10-14","close":3425.0},{"date":"2026-10-15","close":3250.0},{"date":"2026-10-16","close":3350.0},{"date":"2026-10-19","close":3245.0},{"date":"2026-10-20","close":3190.0},{"date":"2026-10-21","close":3140.0},{"date":"2026-10-22","close":3155.0},{"date":"2026-10-23","close":3010.0}],"chart_data":[{"date":"2024-10-23","open":5275,"high":5435,"low":5275,"close":5420,"volume":6428,"rsi_14":58.82,"sma_20":5273.75,"sma_60":5449.33,"sma_120":5756.17},{"date":"2024-10-24","open":5325,"high":5450,"low":5320,"close":5320,"volume":13172,"rsi_14":53.14,"sma_20":5279.0,"sma_60":5436.25,"sma_120":5750.92},{"date":"2024-10-25","open":5345,"high":5425,"low":5250,"close":5295,"volume":3787,"rsi_14":52.13,"sma_20":5284.5,"sma_60":5422.42,"sma_120":5746.17},{"date":"2024-10-28","open":5245,"high":5345,"low":5205,"close":5290,"volume":4593,"rsi_14":50.96,"sma_20":5289.75,"sma_60":5410.58,"sma_120":5741.71},{"date":"2024-10-29","open":5290,"high":5375,"low":5285,"close":5285,"volume":7056,"rsi_14":45.21,"sma_20":5292.75,"sma_60":5398.25,"sma_120":5737.58},{"date":"2024-10-30","open":5285,"high":5375,"low":5275,"close":5360,"volume":8636,"rsi_14":55.56,"sma_20":5299.5,"sma_60":5387.33,"sma_120":5735.33},{"date":"2024-10-31","open":5325,"high":5395,"low":5250,"close":5325,"volume":4434,"rsi_14":38.73,"sma_20":5303.0,"sma_60":5376.5,"sma_120":5733.88},{"date":"2024-11-01","open":5325,"high":5440,"low":5250,"close":5275,"volume":6306,"rsi_14":51.89,"sma_20":5304.0,"sma_60":5365.25,"sma_120":5732.0},{"date":"2024-11-04","open":5275,"high":5370,"low":5250,"close":5320,"volume":4282,"rsi_14":57.14,"sma_20":5307.5,"sma_60":5354.75,"sma_120":5731.04},{"date":"2024-11-05","open":5400,"high":5440,"low":5345,"close":5370,"volume":4362,"rsi_14":61.67,"sma_20":5312.5,"sma_60":5347.0,"sma_120":5730.83},{"date":"2024-11-06","open":5370,"high":5450,"low":5345,"close":5425,"volume":10508,"rsi_14":63.78,"sma_20":5315.0,"sma_60":5351.17,"sma_120":5732.67},{"date":"2024-11-07","open":5440,"high":5445,"low":5365,"close":5425,"volume":3473,"rsi_14":64.8,"sma_20":5323.25,"sma_60":5349.67,"sma_120":5734.5},{"date":"2024-11-08","open":5370,"high":5670,"low":5365,"close":5650,"volume":27018,"rsi_14":71.61,"sma_20":5331.5,"sma_60":5350.58,"sma_120":5738.67},{"date":"2024-11-11","open":5650,"high":5805,"low":5605,"close":5800,"volume":27237,"rsi_14":75.56,"sma_20":5358.75,"sma_60":5354.67,"sma_120":5742.62},{"date":"2024-11-12","open":5800,"high":5870,"low":5720,"close":5830,"volume":39563,"rsi_14":74.12,"sma_20":5388.25,"sma_60":5360.17,"sma_120":5746.17},{"date":"2024-11-13","open":5830,"high":5910,"low":5775,"close":5900,"volume":51310,"rsi_14":85.37,"sma_20":5421.75,"sma_60":5365.25,"sma_120":5750.38},{"date":"2024-11-14","open":5990,"high":6140,"low":5910,"close":6045,"volume":39499,"rsi_14":89.89,"sma_20":5461.5,"sma_60":5371.75,"sma_120":5754.96},{"date":"2024-11-15","open":6045,"high":6150,"low":5735,"close":5950,"volume":25121,"rsi_14":82.04,"sma_20":5497.0,"sma_60":5375.58,"sma_120":5755.17},{"date":"2024-11-18","open":5950,"high":6210,"low":5885,"close":6200,"volume":39394,"rsi_14":85.88,"sma_20":5541.25,"sma_60":5382.42,"sma_120":5757.96},{"date":"2024-11-19","open":6205,"high":6440,"low":6205,"close":6400,"volume":36311,"rsi_14":87.14,"sma_20":5594.25,"sma_60":5394.08,"sma_120":5760.08},{"date":"2024-11-20","open":6450,"high":6550,"low":6400,"close":6550,"volume":29877,"rsi_14":90.43,"sma_20":5650.75,"sma_60":5408.75,"sma_120":5763.04},{"date":"2024-11-21","open":6570,"high":6625,"low":6275,"close":6520,"volume":53829,"rsi_14":91.64,"sma_20":5710.75,"sma_60":5424.17,"sma_120":5764.21},{"date":"2024-11-22","open":6520,"high":6535,"low":6415,"close":6470,"volume":25910,"rsi_14":88.33,"sma_20":5769.5,"sma_60":5441.17,"sma_120":5766.79},{"date":"2024-11-25","open":6465,"high":6470,"low":6045,"close":6045,"volume":24855,"rsi_14":68.0,"sma_20":5807.25,"sma_60":5451.92,"sma_120":5766.21},{"date":"2024-11-26","open":6020,"high":6020,"low":5845,"close":5870,"volume":11788,"rsi_14":61.15,"sma_20":5836.5,"sma_60":5459.58,"sma_120":5764.17},{"date":"2024-11-27","open":5850,"high":5990,"low":5800,"close":5880,"volume":4158,"rsi_14":61.35,"sma_20":5862.5,"sma_60":5466.58,"sma_120":5760.75},{"date":"2024-11-28","open":5830,"high":5880,"low":5790,"close":5800,"volume":7924,"rsi_14":54.03,"sma_20":5886.25,"sma_60":5472.5,"sma_120":5757.42},{"date":"2024-11-29","open":5800,"high":6035,"low":5780,"close":5950,"volume":25304,"rsi_14":54.03,"sma_20":5920.0,"sma_60":5482.5,"sma_120":5755.54},{"date":"2024-12-02","open":5885,"high":5980,"low":5555,"close":5725,"volume":12695,"rsi_14":47.45,"sma_20":5940.25,"sma_60":5488.5,"sma_120":5751.88},{"date":"2024-12-03","open":5725,"high":5725,"low":5610,"close":5675,"volume":7459,"rsi_14":44.47,"sma_20":5955.5,"sma_60":5493.75,"sma_120":5747.83},{"date":"2024-12-04","open":5650,"high":5675,"low":5540,"close":5610,"volume":26839,"rsi_14":38.87,"sma_20":5964.75,"sma_60":5498.25,"sma_120":5742.38},{"date":"2024-12-05","open":5610,"high":5780,"low":5610,"close":5700,"volume":13444,"rsi_14":43.59,"sma_20":5978.5,"sma_60":5505.0,"sma_120":5738.46},{"date":"2024-12-06","open":5665,"high":5830,"low":5450,"close":5680,"volume":29467,"rsi_14":34.88,"sma_20":5980.0,"sma_60":5511.67,"sma_120":5732.88},{"date":"2024-12-09","open":5595,"high":5650,"low":5305,"close":5525,"volume":31358,"rsi_14":23.88,"sma_20":5966.25,"sma_60":5518.17,"sma_120":5725.17},{"date":"2024-12-10","open":5530,"high":5710,"low":5530,"close":5690,"volume":18864,"rsi_14":24.56,"sma_20":5959.25,"sma_60":5527.42,"sma_120":5718.0},{"date":"2024-12-11","open":5750,"high":5750,"low":5610,"close":5610,"volume":7866,"rsi_14":23.85,"sma_20":5944.75,"sma_60":5535.67,"sma_120":5706.92},{"date":"2024-12-12","open":5610,"high":5995,"low":5610,"close":5995,"volume":28063,"rsi_14":38.55,"sma_20":5942.25,"sma_60":5550.58,"sma_120":5700.25},{"date":"2024-12-13","open":6350,"high":6350,"low":5910,"close":5950,"volume":21566,"rsi_14":47.2,"sma_20":5942.25,"sma_60":5564.42,"sma_120":5693.42},{"date":"2024-12-16","open":5895,"high":5975,"low":5640,"close":5900,"volume":8885,"rsi_14":50.96,"sma_20":5927.25,"sma_60":5575.17,"sma_120":5687.96},{"date":"2024-12-17","open":5840,"high":5995,"low":5800,"close":5995,"volume":15579,"rsi_14":53.47,"sma_20":5907.0,"sma_60":5588.0,"sma_120":5683.54},{"date":"2024-12-18","open":6055,"high":6055,"low":5850,"close":5900,"volume":3932,"rsi_14":52.99,"sma_20":5874.5,"sma_60":5599.67,"sma_120":5678.88},{"date":"2024-12-19","open":5900,"high":6150,"low":5750,"close":6095,"volume":28069,"rsi_14":54.23,"sma_20":5853.25,"sma_60":5614.33,"sma_120":5675.67},{"date":"2024-12-20","open":6075,"high":6145,"low":5950,"close":6020,"volume":3830,"rsi_14":59.42,"sma_20":5830.75,"sma_60":5628.25,"sma_120":5672.62},{"date":"2024-12-23","open":5865,"high":6150,"low":5865,"close":6100,"volume":18889,"rsi_14":63.32,"sma_20":5833.5,"sma_60":5643.5,"sma_120":5671.38},{"date":"2024-12-24","open":6100,"high":6140,"low":6050,"close":6085,"volume":3001,"rsi_14":65.37,"sma_20":5844.25,"sma_60":5657.83,"sma_120":5669.17},{"date":"2024-12-26","open":6085,"high":6085,"low":5995,"close":6045,"volume":8412,"rsi_14":61.54,"sma_20":5852.5,"sma_60":5671.5,"sma_120":5667.04},{"date":"2024-12-27","open":5935,"high":6045,"low":5820,"close":5885,"volume":9279,"rsi_14":56.27,"sma_20":5856.75,"sma_60":5682.0,"sma_120":5663.83},{"date":"2024-12-30","open":5780,"high":5800,"low":5715,"close":5750,"volume":11980,"rsi_14":56.97,"sma_20":5846.75,"sma_60":5690.25,"sma_120":5660.04},{"date":"2025-01-02","open":5750,"high":5895,"low":5750,"close":5750,"volume":6739,"rsi_14":52.07,"sma_20":5848.0,"sma_60":5698.58,"sma_120":5655.08},{"date":"2025-01-03","open":5795,"high":5845,"low":5695,"close":5765,"volume":12917,"rsi_14":55.6,"sma_20":5852.5,"sma_60":5706.83,"sma_120":5650.79},{"date":"2025-01-06","open":5765,"high":5820,"low":5560,"close":5725,"volume":5547,"rsi_14":37.02,"sma_20":5858.25,"sma_60":5712.67,"sma_120":5646.42},{"date":"2025-01-07","open":5725,"high":5830,"low":5705,"close":5715,"volume":7089,"rsi_14":38.31,"sma_20":5859.0,"sma_60":5720.25,"sma_120":5643.42},{"date":"2025-01-08","open":5840,"high":5840,"low":5675,"close":5715,"volume":2851,"rsi_14":40.31,"sma_20":5860.75,"sma_60":5724.08,"sma_120":5640.38},{"date":"2025-01-09","open":5715,"high":5800,"low":5620,"close":5620,"volume":7428,"rsi_14":30.37,"sma_20":5865.5,"sma_60":5730.17,"sma_120":5635.96},{"date":"2025-01-10","open":5620,"high":5695,"low":5565,"close":5650,"volume":5471,"rsi_14":35.96,"sma_20":5863.5,"sma_60":5737.0,"sma_120":5632.96},{"date":"2025-01-13","open":5650,"high":5650,"low":5385,"close":5480,"volume":9764,"rsi_14":14.45,"sma_20":5857.0,"sma_60":5741.17,"sma_120":5627.33},{"date":"2025-01-14","open":5485,"high":5655,"low":5485,"close":5555,"volume":3503,"rsi_14":23.12,"sma_20":5835.0,"sma_60":5746.25,"sma_120":5622.25},{"date":"2025-01-15","open":5595,"high":5645,"low":5495,"close":5535,"volume":2236,"rsi_14":14.91,"sma_20":5814.25,"sma_60":5751.17,"sma_120":5616.79},{"date":"2025-01-16","open":5535,"high":5670,"low":5535,"close":5540,"volume":1454,"rsi_14":15.72,"sma_20":5796.25,"sma_60":5754.92,"sma_120":5612.54},{"date":"2025-01-17","open":5590,"high":5595,"low":5470,"close":5500,"volume":7382,"rsi_14":15.72,"sma_20":5771.5,"sma_60":5757.58,"sma_120":5608.5},{"date":"2025-01-20","open":5500,"high":5505,"low":5425,"close":5450,"volume":4563,"rsi_14":18.25,"sma_20":5749.0,"sma_60":5758.08,"sma_120":5603.71},{"date":"2025-01-21","open":5495,"high":5600,"low":5455,"close":5455,"volume":3050,"rsi_14":23.42,"sma_20":5717.0,"sma_60":5760.33,"sma_120":5598.29},{"date":"2025-01-22","open":5455,"high":5575,"low":5395,"close":5405,"volume":4236,"rsi_14":21.49,"sma_20":5686.25,"sma_60":5762.17,"sma_120":5592.29},{"date":"2025-01-23","open":5545,"high":5545,"low":5315,"close":5315,"volume":12375,"rsi_14":16.91,"sma_20":5647.0,"sma_60":5762.58,"sma_120":5586.58},{"date":"2025-01-24","open":5605,"high":5605,"low":5300,"close":5310,"volume":5824,"rsi_14":17.83,"sma_20":5608.25,"sma_60":5763.0,"sma_120":5580.62},{"date":"2025-01-31","open":5310,"high":5595,"low":5290,"close":5330,"volume":6463,"rsi_14":20.61,"sma_20":5572.5,"sma_60":5762.5,"sma_120":5574.92},{"date":"2025-02-03","open":5330,"high":5345,"low":5190,"close":5215,"volume":7997,"rsi_14":17.53,"sma_20":5539.0,"sma_60":5760.67,"sma_120":5568.58},{"date":"2025-02-04","open":5180,"high":5245,"low":5175,"close":5225,"volume":7256,"rsi_14":21.17,"sma_20":5512.75,"sma_60":5759.83,"sma_120":5562.54},{"date":"2025-02-05","open":5215,"high":5225,"low":5195,"close":5200,"volume":6450,"rsi_14":16.91,"sma_20":5485.25,"sma_60":5757.83,"sma_120":5556.29},{"date":"2025-02-06","open":5200,"high":5245,"low":5150,"close":5215,"volume":2247,"rsi_14":24.76,"sma_20":5457.75,"sma_60":5755.25,"sma_120":5551.12},{"date":"2025-02-07","open":5220,"high":5420,"low":5215,"close":5235,"volume":3799,"rsi_14":15.96,"sma_20":5433.25,"sma_60":5752.08,"sma_120":5551.62},{"date":"2025-02-10","open":5235,"high":5235,"low":5180,"close":5185,"volume":3336,"rsi_14":15.0,"sma_20":5406.75,"sma_60":5748.08,"sma_120":5548.88},{"date":"2025-02-11","open":5195,"high":5345,"low":5150,"close":5190,"volume":5405,"rsi_14":15.0,"sma_20":5380.5,"sma_60":5740.42,"sma_120":5545.5},{"date":"2025-02-12","open":5185,"high":5245,"low":4950,"close":5140,"volume":14125,"rsi_14":14.71,"sma_20":5356.5,"sma_60":5729.42,"sma_120":5542.04},{"date":"2025-02-13","open":5140,"high":5195,"low":5135,"close":5145,"volume":3345,"rsi_14":17.2,"sma_20":5331.25,"sma_60":5718.0,"sma_120":5539.08},{"date":"2025-02-14","open":5145,"high":5155,"low":5060,"close":5090,"volume":4589,"rsi_14":14.56,"sma_20":5311.75,"sma_60":5704.5,"sma_120":5534.88},{"date":"2025-02-17","open":5090,"high":5265,"low":5050,"close":5070,"volume":11261,"rsi_14":15.46,"sma_20":5287.5,"sma_60":5688.25,"sma_120":5530.0},{"date":"2025-02-18","open":5070,"high":5145,"low":5035,"close":5075,"volume":10429,"rsi_14":20.0,"sma_20":5264.5,"sma_60":5673.67,"sma_120":5524.62},{"date":"2025-02-19","open":5275,"high":5275,"low":5065,"close":5135,"volume":8451,"rsi_14":30.77,"sma_20":5244.25,"sma_60":5655.92,"sma_120":5519.17},{"date":"2025-02-20","open":5135,"high":5280,"low":5100,"close":5120,"volume":2826,"rsi_14":26.67,"sma_20":5225.25,"sma_60":5634.58,"sma_120":5514.33},{"date":"2025-02-21","open":5120,"high":5145,"low":5065,"close":5085,"volume":2913,"rsi_14":32.43,"sma_20":5207.0,"sma_60":5610.17,"sma_120":5509.46},{"date":"2025-02-24","open":5085,"high":5085,"low":4930,"close":5050,"volume":8331,"rsi_14":27.85,"sma_20":5186.75,"sma_60":5585.67,"sma_120":5504.92},{"date":"2025-02-25","open":5055,"high":5095,"low":5050,"close":5060,"volume":2396,"rsi_14":31.58,"sma_20":5169.5,"sma_60":5562.17,"sma_120":5501.67},{"date":"2025-02-26","open":5065,"high":5130,"low":5035,"close":5065,"volume":2945,"rsi_14":29.73,"sma_20":5157.0,"sma_60":5545.83,"sma_120":5498.88},{"date":"2025-02-27","open":5075,"high":5090,"low":5035,"close":5055,"volume":3816,"rsi_14":25.0,"sma_20":5144.25,"sma_60":5532.25,"sma_120":5495.92},{"date":"2025-02-28","open":5145,"high":5145,"low":4870,"close":5005,"volume":6053,"rsi_14":25.0,"sma_20":5128.0,"sma_60":5517.67,"sma_120":5492.12},{"date":"2025-03-04","open":5005,"high":5005,"low":4980,"close":4980,"volume":5424,"rsi_14":22.37,"sma_20":5116.25,"sma_60":5504.0,"sma_120":5488.25},{"date":"2025-03-05","open":4980,"high":5020,"low":4960,"close":4975,"volume":6077,"rsi_14":25.37,"sma_20":5103.75,"sma_60":5487.75,"sma_120":5485.12},{"date":"2025-03-06","open":5020,"high":5020,"low":4965,"close":4965,"volume":5630,"rsi_14":23.53,"sma_20":5092.0,"sma_60":5475.08,"sma_120":5481.79},{"date":"2025-03-07","open":4995,"high":4995,"low":4885,"close":4945,"volume":8375,"rsi_14":26.23,"sma_20":5078.5,"sma_60":5462.92,"sma_120":5478.33},{"date":"2025-03-10","open":4945,"high":5000,"low":4945,"close":4970,"volume":4176,"rsi_14":33.87,"sma_20":5065.25,"sma_60":5452.25,"sma_120":5475.25},{"date":"2025-03-11","open":4995,"high":4995,"low":4845,"close":4925,"volume":16799,"rsi_14":28.57,"sma_20":5052.25,"sma_60":5439.33,"sma_120":5472.17},{"date":"2025-03-12","open":4920,"high":4920,"low":4880,"close":4890,"volume":4249,"rsi_14":12.31,"sma_20":5037.25,"sma_60":5426.17,"sma_120":5468.92},{"date":"2025-03-13","open":4895,"high":4945,"low":4840,"close":4845,"volume":5120,"rsi_14":11.27,"sma_20":5022.5,"sma_60":5414.83,"sma_120":5466.5},{"date":"2025-03-14","open":4845,"high":4875,"low":4750,"close":4840,"volume":6352,"rsi_14":12.31,"sma_20":5007.25,"sma_60":5400.67,"sma_120":5464.04},{"date":"2025-03-17","open":4820,"high":4885,"low":4820,"close":4855,"volume":3678,"rsi_14":18.03,"sma_20":4995.5,"sma_60":5388.08,"sma_120":5461.88},{"date":"2025-03-18","open":4830,"high":4830,"low":4710,"close":4740,"volume":15780,"rsi_14":10.98,"sma_20":4979.0,"sma_60":5367.17,"sma_120":5458.88},{"date":"2025-03-19","open":4750,"high":4795,"low":4450,"close":4550,"volume":18012,"rsi_14":6.72,"sma_20":4952.75,"sma_60":5343.83,"sma_120":5454.12},{"date":"2025-03-20","open":4455,"high":4665,"low":4455,"close":4640,"volume":14683,"rsi_14":19.26,"sma_20":4928.0,"sma_60":5322.83,"sma_120":5449.0},{"date":"2025-03-21","open":4615,"high":4635,"low":4580,"close":4615,"volume":4242,"rsi_14":20.0,"sma_20":4902.75,"sma_60":5299.83,"sma_120":5443.92},{"date":"2025-03-24","open":4635,"high":4635,"low":4550,"close":4555,"volume":4356,"rsi_14":18.98,"sma_20":4876.25,"sma_60":5277.42,"sma_120":5438.54},{"date":"2025-03-25","open":4315,"high":4570,"low":4315,"close":4505,"volume":27111,"rsi_14":17.81,"sma_20":4849.0,"sma_60":5250.92,"sma_120":5432.62},{"date":"2025-03-26","open":4465,"high":4540,"low":4465,"close":4475,"volume":2957,"rsi_14":17.33,"sma_20":4819.75,"sma_60":5225.17,"sma_120":5426.71},{"date":"2025-03-27","open":4440,"high":4475,"low":4355,"close":4465,"volume":5884,"rsi_14":17.57,"sma_20":4789.75,"sma_60":5197.92,"sma_120":5420.71},{"date":"2025-03-28","open":4430,"high":5800,"low":4410,"close":5800,"volume":1552810,"rsi_14":70.24,"sma_20":4827.0,"sma_60":5193.17,"sma_120":5425.5},{"date":"2025-03-31","open":5480,"high":5575,"low":4850,"close":5070,"volume":486500,"rsi_14":52.65,"sma_20":4830.25,"sma_60":5176.92,"sma_120":5424.21},{"date":"2025-04-01","open":5060,"high":5105,"low":4850,"close":4930,"volume":125360,"rsi_14":50.7,"sma_20":4827.75,"sma_60":5161.0,"sma_120":5421.5},{"date":"2025-04-02","open":5110,"high":5270,"low":4695,"close":5000,"volume":161724,"rsi_14":52.71,"sma_20":4829.0,"sma_60":5148.5,"sma_120":5419.38},{"date":"2025-04-03","open":4930,"high":4965,"low":4750,"close":4790,"volume":48061,"rsi_14":49.19,"sma_20":4820.25,"sma_60":5132.5,"sma_120":5415.54},{"date":"2025-04-04","open":4790,"high":4950,"low":4530,"close":4755,"volume":37935,"rsi_14":48.38,"sma_20":4810.75,"sma_60":5115.67,"sma_120":5411.25},{"date":"2025-04-07","open":4755,"high":4950,"low":4450,"close":4455,"volume":46936,"rsi_14":45.65,"sma_20":4785.0,"sma_60":5094.5,"sma_120":5403.58},{"date":"2025-04-08","open":4455,"high":4750,"low":4455,"close":4625,"volume":29776,"rsi_14":51.15,"sma_20":4770.0,"sma_60":5076.33,"sma_120":5398.29},{"date":"2025-04-09","open":4660,"high":4915,"low":4475,"close":4910,"volume":32436,"rsi_14":53.91,"sma_20":4771.0,"sma_60":5062.92,"sma_120":5393.5},{"date":"2025-04-10","open":4965,"high":5140,"low":4765,"close":4815,"volume":44207,"rsi_14":52.84,"sma_20":4769.5,"sma_60":5049.5,"sma_120":5389.83},{"date":"2025-04-11","open":4960,"high":4960,"low":4650,"close":4665,"volume":18797,"rsi_14":51.52,"sma_20":4760.75,"sma_60":5033.08,"sma_120":5385.04},{"date":"2025-04-14","open":4695,"high":4820,"low":4505,"close":4690,"volume":26636,"rsi_14":52.58,"sma_20":4752.5,"sma_60":5019.92,"sma_120":5380.54},{"date":"2025-04-15","open":4715,"high":4775,"low":4650,"close":4760,"volume":10703,"rsi_14":53.93,"sma_20":4753.5,"sma_60":5006.67,"sma_120":5376.46},{"date":"2025-04-16","open":4765,"high":4765,"low":4635,"close":4685,"volume":9046,"rsi_14":52.98,"sma_20":4760.25,"sma_60":4992.5,"sma_120":5371.83},{"date":"2025-04-17","open":4645,"high":4745,"low":4590,"close":4735,"volume":11573,"rsi_14":27.86,"sma_20":4765.0,"sma_60":4979.08,"sma_120":5367.0},{"date":"2025-04-18","open":4695,"high":4845,"low":4695,"close":4780,"volume":18167,"rsi_14":41.57,"sma_20":4773.25,"sma_60":4967.08,"sma_120":5362.33},{"date":"2025-04-21","open":4865,"high":4940,"low":4795,"close":4820,"volume":5892,"rsi_14":46.6,"sma_20":4786.5,"sma_60":4956.58,"sma_120":5357.33},{"date":"2025-04-22","open":4830,"high":4830,"low":4560,"close":4685,"volume":7269,"rsi_14":40.65,"sma_20":4795.5,"sma_60":4943.75,"sma_120":5352.04},{"date":"2025-04-23","open":4695,"high":5060,"low":4695,"close":4875,"volume":65105,"rsi_14":52.55,"sma_20":4815.5,"sma_60":4934.92,"sma_120":5348.54},{"date":"2025-04-24","open":4925,"high":4990,"low":4720,"close":4750,"volume":19988,"rsi_14":49.86,"sma_20":4829.75,"sma_60":4925.5,"sma_120":5344.04},{"date":"2025-04-25","open":4820,"high":4895,"low":4750,"close":4805,"volume":8465,"rsi_14":61.59,"sma_20":4780.0,"sma_60":4917.08,"sma_120":5340.04},{"date":"2025-04-28","open":4805,"high":4910,"low":4750,"close":4750,"volume":8010,"rsi_14":54.48,"sma_20":4764.0,"sma_60":4907.42,"sma_120":5334.96},{"date":"2025-04-29","open":4755,"high":4840,"low":4705,"close":4765,"volume":7761,"rsi_14":43.56,"sma_20":4755.75,"sma_60":4899.92,"sma_120":5330.29},{"date":"2025-04-30","open":4765,"high":4765,"low":4665,"close":4705,"volume":5695,"rsi_14":44.95,"sma_20":4741.0,"sma_60":4891.25,"sma_120":5325.54},{"date":"2025-05-02","open":4705,"high":4800,"low":4625,"close":4710,"volume":5714,"rsi_14":52.38,"sma_20":4737.0,"sma_60":4883.08,"sma_120":5320.46},{"date":"2025-05-07","open":4575,"high":5030,"low":4575,"close":4690,"volume":50402,"rsi_14":50.0,"sma_20":4733.75,"sma_60":4874.33,"sma_120":5314.79},{"date":"2025-05-08","open":4690,"high":4840,"low":4680,"close":4725,"volume":6131,"rsi_14":48.07,"sma_20":4747.25,"sma_60":4865.83,"sma_120":5308.96},{"date":"2025-05-09","open":4715,"high":4940,"low":4705,"close":4795,"volume":19125,"rsi_14":56.11,"sma_20":4755.75,"sma_60":4859.33,"sma_120":5303.71},{"date":"2025-05-12","open":4795,"high":4860,"low":4750,"close":4820,"volume":7786,"rsi_14":54.86,"sma_20":4751.25,"sma_60":4853.17,"sma_120":5296.79},{"date":"2025-05-13","open":4820,"high":5215,"low":4820,"close":5085,"volume":87142,"rsi_14":63.93,"sma_20":4764.75,"sma_60":4852.25,"sma_120":5290.83},{"date":"2025-05-14","open":5085,"high":5435,"low":4915,"close":4985,"volume":127939,"rsi_14":57.14,"sma_20":4780.75,"sma_60":4849.58,"sma_120":5283.79},{"date":"2025-05-15","open":4980,"high":4980,"low":4855,"close":4890,"volume":24061,"rsi_14":59.19,"sma_20":4790.75,"sma_60":4846.25,"sma_120":5275.38},{"date":"2025-05-16","open":4890,"high":5150,"low":4845,"close":5040,"volume":30916,"rsi_14":57.67,"sma_20":4804.75,"sma_60":4845.75,"sma_120":5267.0},{"date":"2025-05-19","open":5040,"high":5040,"low":4925,"close":4930,"volume":16156,"rsi_14":58.49,"sma_20":4817.0,"sma_60":4843.33,"sma_120":5258.5},{"date":"2025-05-20","open":4930,"high":4995,"low":4880,"close":4880,"volume":16519,"rsi_14":53.55,"sma_20":4824.25,"sma_60":4839.08,"sma_120":5247.5},{"date":"2025-05-21","open":4880,"high":4970,"low":4860,"close":4905,"volume":9329,"rsi_14":57.56,"sma_20":4830.5,"sma_60":4835.5,"sma_120":5235.04},{"date":"2025-05-22","open":4955,"high":5015,"low":4925,"close":4960,"volume":8569,"rsi_14":59.15,"sma_20":4837.5,"sma_60":4833.42,"sma_120":5221.79},{"date":"2025-05-23","open":4960,"high":4990,"low":4910,"close":4950,"volume":4464,"rsi_14":62.07,"sma_20":4850.75,"sma_60":4831.75,"sma_120":5208.71},{"date":"2025-05-26","open":4950,"high":5045,"low":4950,"close":4980,"volume":10362,"rsi_14":62.98,"sma_20":4856.0,"sma_60":4830.42,"sma_120":5196.29},{"date":"2025-05-27","open":5025,"high":5025,"low":4880,"close":4920,"volume":7812,"rsi_14":60.65,"sma_20":4864.5,"sma_60":4828.0,"sma_120":5186.92},{"date":"2025-05-28","open":4915,"high":4985,"low":4850,"close":4860,"volume":12886,"rsi_14":56.11,"sma_20":4867.25,"sma_60":4824.75,"sma_120":5178.5},{"date":"2025-05-29","open":4845,"high":4930,"low":4825,"close":4905,"volume":5320,"rsi_14":55.09,"sma_20":4875.0,"sma_60":4823.08,"sma_120":5170.38},{"date":"2025-05-30","open":4905,"high":5000,"low":4905,"close":4985,"volume":5800,"rsi_14":57.27,"sma_20":4886.0,"sma_60":4823.17,"sma_120":5163.58},{"date":"2025-06-02","open":5000,"high":5015,"low":4950,"close":5010,"volume":4552,"rsi_14":45.81,"sma_20":4901.25,"sma_60":4823.75,"sma_120":5155.75},{"date":"2025-06-04","open":5035,"high":5065,"low":4950,"close":5000,"volume":6052,"rsi_14":50.93,"sma_20":4915.75,"sma_60":4824.33,"sma_120":5149.71},{"date":"2025-06-05","open":4955,"high":5015,"low":4900,"close":4920,"volume":9281,"rsi_14":51.9,"sma_20":4927.25,"sma_60":4823.92,"sma_120":5143.42},{"date":"2025-06-09","open":4920,"high":4975,"low":4915,"close":4975,"volume":11466,"rsi_14":45.32,"sma_20":4939.75,"sma_60":4824.0,"sma_120":5138.12},{"date":"2025-06-10","open":4975,"high":4990,"low":4910,"close":4935,"volume":12414,"rsi_14":50.4,"sma_20":4946.75,"sma_60":4824.17,"sma_120":5131.75},{"date":"2025-06-11","open":4935,"high":4990,"low":4920,"close":4975,"volume":16820,"rsi_14":57.72,"sma_20":4954.5,"sma_60":4825.58,"sma_120":5125.88},{"date":"2025-06-12","open":4995,"high":4995,"low":4925,"close":4960,"volume":13315,"rsi_14":54.55,"sma_20":4948.25,"sma_60":4827.5,"sma_120":5121.17},{"date":"2025-06-13","open":4960,"high":4990,"low":4905,"close":4960,"volume":10287,"rsi_14":50.0,"sma_20":4947.0,"sma_60":4829.5,"sma_120":5115.08},{"date":"2025-06-16","open":4995,"high":6265,"low":4865,"close":5155,"volume":515716,"rsi_14":63.95,"sma_20":4960.25,"sma_60":4834.5,"sma_120":5111.29},{"date":"2025-06-17","open":5250,"high":5250,"low":5000,"close":5115,"volume":50759,"rsi_14":59.06,"sma_20":4964.0,"sma_60":4840.75,"sma_120":5103.96},{"date":"2025-06-18","open":5120,"high":5325,"low":5050,"close":5290,"volume":30528,"rsi_14":71.51,"sma_20":4982.0,"sma_60":4853.08,"sma_120":5098.46},{"date":"2025-06-19","open":5305,"high":5530,"low":5300,"close":5310,"volume":50137,"rsi_14":77.44,"sma_20":5003.5,"sma_60":4864.25,"sma_120":5093.54},{"date":"2025-06-20","open":5340,"high":5790,"low":5320,"close":5690,"volume":56309,"rsi_14":83.98,"sma_20":5042.75,"sma_60":4882.17,"sma_120":5091.0},{"date":"2025-06-23","open":5690,"high":5865,"low":5465,"close":5710,"volume":36053,"rsi_14":83.11,"sma_20":5080.25,"sma_60":4901.42,"sma_120":5089.42},{"date":"2025-06-24","open":5710,"high":5845,"low":5525,"close":5725,"volume":19266,"rsi_14":82.95,"sma_20":5119.0,"sma_60":4921.75,"sma_120":5086.33},{"date":"2025-06-25","open":5725,"high":6115,"low":5510,"close":5990,"volume":70630,"rsi_14":86.94,"sma_20":5169.5,"sma_60":4947.0,"sma_120":5086.08},{"date":"2025-06-26","open":6000,"high":6085,"low":5800,"close":6000,"volume":38621,"rsi_14":92.52,"sma_20":5223.5,"sma_60":4972.58,"sma_120":5085.25},{"date":"2025-06-27","open":6000,"high":6000,"low":5770,"close":5900,"volume":41371,"rsi_14":85.17,"sma_20":5275.5,"sma_60":4974.25,"sma_120":5083.71},{"date":"2025-06-30","open":6000,"high":6040,"low":5860,"close":5975,"volume":19673,"rsi_14":88.52,"sma_20":5329.0,"sma_60":4989.33,"sma_120":5083.12},{"date":"2025-07-01","open":5980,"high":6025,"low":5855,"close":5905,"volume":19715,"rsi_14":83.7,"sma_20":5375.0,"sma_60":5005.58,"sma_120":5083.29},{"date":"2025-07-02","open":5905,"high":5920,"low":5750,"close":5805,"volume":11279,"rsi_14":78.84,"sma_20":5414.75,"sma_60":5019.0,"sma_120":5083.75},{"date":"2025-07-03","open":5925,"high":5925,"low":5800,"close":5880,"volume":8276,"rsi_14":79.87,"sma_20":5458.75,"sma_60":5037.17,"sma_120":5084.83},{"date":"2025-07-04","open":5880,"high":5975,"low":5750,"close":5800,"volume":14092,"rsi_14":72.63,"sma_20":5502.75,"sma_60":5054.58,"sma_120":5085.12},{"date":"2025-07-07","open":5895,"high":5895,"low":5725,"close":5725,"volume":9737,"rsi_14":70.89,"sma_20":5540.25,"sma_60":5075.75,"sma_120":5085.12},{"date":"2025-07-08","open":5725,"high":5765,"low":5540,"close":5540,"volume":21154,"rsi_14":58.5,"sma_20":5570.5,"sma_60":5091.0,"sma_120":5083.67},{"date":"2025-07-09","open":5475,"high":5585,"low":5305,"close":5515,"volume":23810,"rsi_14":56.95,"sma_20":5597.5,"sma_60":5101.08,"sma_120":5082.0},{"date":"2025-07-10","open":5530,"high":5795,"low":5525,"close":5615,"volume":8868,"rsi_14":46.86,"sma_20":5630.25,"sma_60":5114.42,"sma_120":5081.96},{"date":"2025-07-11","open":5660,"high":6675,"low":5585,"close":5845,"volume":248163,"rsi_14":54.8,"sma_20":5674.5,"sma_60":5134.08,"sma_120":5083.58},{"date":"2025-07-14","open":5840,"high":6485,"low":5840,"close":6230,"volume":93975,"rsi_14":64.23,"sma_20":5728.25,"sma_60":5159.75,"sma_120":5089.83},{"date":"2025-07-15","open":6130,"high":6200,"low":5910,"close":6085,"volume":23197,"rsi_14":52.87,"sma_20":5776.75,"sma_60":5181.83,"sma_120":5094.25},{"date":"2025-07-16","open":6085,"high":6375,"low":5925,"close":6075,"volume":16165,"rsi_14":52.27,"sma_20":5816.0,"sma_60":5205.0,"sma_120":5098.75},{"date":"2025-07-17","open":6130,"high":6175,"low":5855,"close":6010,"volume":22433,"rsi_14":53.4,"sma_20":5851.0,"sma_60":5226.25,"sma_120":5102.67},{"date":"2025-07-18","open":6010,"high":6120,"low":5855,"close":5970,"volume":11531,"rsi_14":49.84,"sma_20":5865.0,"sma_60":5246.08,"sma_120":5106.58},{"date":"2025-07-21","open":5945,"high":6075,"low":5865,"close":6045,"volume":12899,"rsi_14":54.4,"sma_20":5881.75,"sma_60":5266.5,"sma_120":5111.54},{"date":"2025-07-22","open":6095,"high":6095,"low":5910,"close":6000,"volume":7926,"rsi_14":56.35,"sma_20":5895.5,"sma_60":5288.42,"sma_120":5116.08},{"date":"2025-07-23","open":5960,"high":6070,"low":5865,"close":5880,"volume":15169,"rsi_14":50.0,"sma_20":5890.0,"sma_60":5305.17,"sma_120":5120.04},{"date":"2025-07-24","open":5900,"high":5940,"low":5850,"close":5875,"volume":4940,"rsi_14":52.49,"sma_20":5883.75,"sma_60":5323.92,"sma_120":5124.71},{"date":"2025-07-25","open":5845,"high":6750,"low":5835,"close":6105,"volume":196589,"rsi_14":61.45,"sma_20":5894.0,"sma_60":5345.58,"sma_120":5131.33},{"date":"2025-07-28","open":6105,"high":6190,"low":5955,"close":6000,"volume":15268,"rsi_14":64.56,"sma_20":5895.25,"sma_60":5366.42,"sma_120":5136.92},{"date":"2025-07-29","open":5950,"high":6205,"low":5900,"close":6050,"volume":19133,"rsi_14":66.67,"sma_20":5902.5,"sma_60":5387.83,"sma_120":5143.88},{"date":"2025-07-30","open":5975,"high":6125,"low":5900,"close":5900,"volume":17387,"rsi_14":58.61,"sma_20":5907.25,"sma_60":5407.75,"sma_120":5149.5},{"date":"2025-07-31","open":6045,"high":6045,"low":5850,"close":5890,"volume":14080,"rsi_14":51.57,"sma_20":5907.75,"sma_60":5427.42,"sma_120":5155.25},{"date":"2025-08-01","open":5975,"high":5975,"low":5725,"close":5725,"volume":23599,"rsi_14":29.22,"sma_20":5904.0,"sma_60":5444.67,"sma_120":5159.5},{"date":"2025-08-04","open":5725,"high":5940,"low":5495,"close":5750,"volume":13312,"rsi_14":34.7,"sma_20":5905.25,"sma_60":5461.75,"sma_120":5163.79},{"date":"2025-08-05","open":5740,"high":5900,"low":5675,"close":5695,"volume":6112,"rsi_14":33.33,"sma_20":5913.0,"sma_60":5476.75,"sma_120":5168.04},{"date":"2025-08-06","open":5695,"high":5780,"low":5575,"close":5605,"volume":7937,"rsi_14":32.62,"sma_20":5917.5,"sma_60":5489.83,"sma_120":5171.5},{"date":"2025-08-07","open":5555,"high":5745,"low":5495,"close":5545,"volume":11454,"rsi_14":32.07,"sma_20":5914.0,"sma_60":5497.5,"sma_120":5174.88},{"date":"2025-08-08","open":5545,"high":5750,"low":5545,"close":5555,"volume":14095,"rsi_14":28.12,"sma_20":5899.5,"sma_60":5507.0,"sma_120":5178.29},{"date":"2025-08-11","open":5725,"high":5725,"low":5490,"close":5555,"volume":11284,"rsi_14":29.3,"sma_20":5865.75,"sma_60":5518.08,"sma_120":5182.17},{"date":"2025-08-12","open":5690,"high":5690,"low":5495,"close":5515,"volume":5193,"rsi_14":31.66,"sma_20":5837.25,"sma_60":5526.0,"sma_120":5185.88},{"date":"2025-08-13","open":5515,"high":5575,"low":5500,"close":5500,"volume":8105,"rsi_14":31.34,"sma_20":5808.5,"sma_60":5535.5,"sma_120":5189.42},{"date":"2025-08-14","open":5500,"high":5520,"low":5365,"close":5375,"volume":14065,"rsi_14":9.44,"sma_20":5776.75,"sma_60":5543.75,"sma_120":5191.42},{"date":"2025-08-18","open":5495,"high":5605,"low":5400,"close":5590,"volume":21209,"rsi_14":29.7,"sma_20":5757.75,"sma_60":5555.17,"sma_120":5195.33},{"date":"2025-08-19","open":5530,"high":5750,"low":5105,"close":5265,"volume":23388,"rsi_14":19.46,"sma_20":5718.75,"sma_60":5560.25,"sma_120":5196.83},{"date":"2025-08-20","open":5265,"high":5780,"low":5265,"close":5555,"volume":49575,"rsi_14":37.89,"sma_20":5696.5,"sma_60":5570.33,"sma_120":5201.04},{"date":"2025-08-21","open":5710,"high":5725,"low":5425,"close":5450,"volume":17930,"rsi_14":35.53,"sma_20":5675.0,"sma_60":5578.17,"sma_120":5204.29},{"date":"2025-08-22","open":5450,"high":5570,"low":5320,"close":5395,"volume":15501,"rsi_14":38.3,"sma_20":5651.0,"sma_60":5586.08,"sma_120":5207.04},{"date":"2025-08-25","open":5395,"high":5620,"low":5395,"close":5540,"volume":22383,"rsi_14":43.14,"sma_20":5622.75,"sma_60":5597.42,"sma_120":5211.08},{"date":"2025-08-26","open":5540,"high":5600,"low":5425,"close":5430,"volume":7382,"rsi_14":41.64,"sma_20":5594.25,"sma_60":5606.17,"sma_120":5214.62},{"date":"2025-08-27","open":5450,"high":5525,"low":5390,"close":5440,"volume":7916,"rsi_14":44.52,"sma_20":5563.75,"sma_60":5613.75,"sma_120":5218.46},{"date":"2025-08-28","open":5440,"high":5495,"low":5400,"close":5495,"volume":4546,"rsi_14":48.33,"sma_20":5543.5,"sma_60":5621.83,"sma_120":5222.79},{"date":"2025-08-29","open":5475,"high":5815,"low":5325,"close":5765,"volume":29062,"rsi_14":55.97,"sma_20":5537.25,"sma_60":5634.58,"sma_120":5229.46},{"date":"2025-09-01","open":5765,"high":5910,"low":5625,"close":5665,"volume":14628,"rsi_14":52.96,"sma_20":5534.25,"sma_60":5647.0,"sma_120":5235.46},{"date":"2025-09-02","open":5665,"high":5790,"low":5650,"close":5685,"volume":6001,"rsi_14":54.62,"sma_20":5531.0,"sma_60":5658.83,"sma_120":5241.42},{"date":"2025-09-03","open":5685,"high":5730,"low":5465,"close":5550,"volume":10802,"rsi_14":51.28,"sma_20":5523.75,"sma_60":5669.08,"sma_120":5246.62},{"date":"2025-09-04","open":5550,"high":5630,"low":5495,"close":5515,"volume":10785,"rsi_14":53.74,"sma_20":5519.25,"sma_60":5678.08,"sma_120":5251.83},{"date":"2025-09-05","open":5530,"high":5545,"low":5440,"close":5450,"volume":7835,"rsi_14":45.93,"sma_20":5514.5,"sma_60":5686.25,"sma_120":5256.88},{"date":"2025-09-08","open":5450,"high":5525,"low":5440,"close":5455,"volume":3223,"rsi_14":56.79,"sma_20":5509.5,"sma_60":5694.5,"sma_120":5262.0},{"date":"2025-09-09","open":5535,"high":5535,"low":5435,"close":5460,"volume":5733,"rsi_14":45.74,"sma_20":5504.75,"sma_60":5699.58,"sma_120":5267.04},{"date":"2025-09-10","open":5465,"high":5530,"low":5455,"close":5480,"volume":7152,"rsi_14":51.46,"sma_20":5503.0,"sma_60":5705.67,"sma_120":5273.21},{"date":"2025-09-11","open":5485,"high":5915,"low":5485,"close":5745,"volume":18293,"rsi_14":64.11,"sma_20":5515.25,"sma_60":5713.25,"sma_120":5283.17},{"date":"2025-09-12","open":5700,"high":5900,"low":5685,"close":5850,"volume":15945,"rsi_14":62.92,"sma_20":5539.0,"sma_60":5722.25,"sma_120":5293.25},{"date":"2025-09-15","open":5830,"high":6145,"low":5825,"close":5960,"volume":37633,"rsi_14":72.08,"sma_20":5557.5,"sma_60":5726.75,"sma_120":5304.46},{"date":"2025-09-16","open":5965,"high":5970,"low":5825,"close":5880,"volume":20488,"rsi_14":67.32,"sma_20":5588.25,"sma_60":5729.58,"sma_120":5315.5},{"date":"2025-09-17","open":5965,"high":5965,"low":5840,"close":5860,"volume":17518,"rsi_14":64.78,"sma_20":5603.5,"sma_60":5731.83,"sma_120":5326.79},{"date":"2025-09-18","open":5860,"high":5980,"low":5855,"close":5855,"volume":7725,"rsi_14":54.64,"sma_20":5623.75,"sma_60":5729.58,"sma_120":5338.29},{"date":"2025-09-19","open":5835,"high":5865,"low":5790,"close":5790,"volume":5926,"rsi_14":56.68,"sma_20":5643.5,"sma_60":5726.08,"sma_120":5349.33},{"date":"2025-09-22","open":5755,"high":5840,"low":5745,"close":5810,"volume":9100,"rsi_14":56.68,"sma_20":5657.0,"sma_60":5724.58,"sma_120":5349.42},{"date":"2025-09-23","open":5810,"high":5825,"low":5720,"close":5775,"volume":10958,"rsi_14":63.47,"sma_20":5674.25,"sma_60":5721.25,"sma_120":5355.29},{"date":"2025-09-24","open":5825,"high":5825,"low":5630,"close":5655,"volume":13498,"rsi_14":57.61,"sma_20":5685.0,"sma_60":5717.08,"sma_120":5361.33},{"date":"2025-09-25","open":5640,"high":5885,"low":5640,"close":5830,"volume":13333,"rsi_14":68.45,"sma_20":5701.75,"sma_60":5717.5,"sma_120":5368.25},{"date":"2025-09-26","open":5810,"high":5900,"low":5715,"close":5895,"volume":22558,"rsi_14":70.18,"sma_20":5708.25,"sma_60":5717.75,"sma_120":5377.46},{"date":"2025-09-29","open":6000,"high":6030,"low":5775,"close":5795,"volume":27348,"rsi_14":64.14,"sma_20":5714.75,"sma_60":5717.67,"sma_120":5386.12},{"date":"2025-09-30","open":5845,"high":6000,"low":5750,"close":5935,"volume":11943,"rsi_14":67.43,"sma_20":5727.25,"sma_60":5721.17,"sma_120":5398.46},{"date":"2025-10-01","open":5970,"high":6015,"low":5850,"close":5975,"volume":51815,"rsi_14":60.65,"sma_20":5748.5,"sma_60":5728.42,"sma_120":5409.71},{"date":"2025-10-02","open":5975,"high":6015,"low":5875,"close":5970,"volume":29012,"rsi_14":56.12,"sma_20":5771.25,"sma_60":5736.0,"sma_120":5418.54},{"date":"2025-10-10","open":5970,"high":5970,"low":5585,"close":5795,"volume":24421,"rsi_14":42.11,"sma_20":5788.5,"sma_60":5739.0,"sma_120":5426.71},{"date":"2025-10-13","open":5730,"high":5985,"low":5705,"close":5955,"volume":32948,"rsi_14":53.33,"sma_20":5813.5,"sma_60":5740.83,"sma_120":5437.46},{"date":"2025-10-14","open":5955,"high":6005,"low":5555,"close":5940,"volume":32365,"rsi_14":53.57,"sma_20":5837.5,"sma_60":5736.0,"sma_120":5447.88},{"date":"2025-10-15","open":5875,"high":6095,"low":5875,"close":6030,"volume":27698,"rsi_14":57.26,"sma_20":5865.0,"sma_60":5735.08,"sma_120":5458.46},{"date":"2025-10-16","open":6065,"high":6095,"low":5910,"close":5925,"volume":13306,"rsi_14":55.42,"sma_20":5874.0,"sma_60":5732.58,"sma_120":5468.79},{"date":"2025-10-17","open":5925,"high":5970,"low":5850,"close":5925,"volume":17932,"rsi_14":54.69,"sma_20":5877.75,"sma_60":5731.17,"sma_120":5478.71},{"date":"2025-10-20","open":5930,"high":6065,"low":5900,"close":5975,"volume":12463,"rsi_14":58.06,"sma_20":5878.5,"sma_60":5731.25,"sma_120":5488.67},{"date":"2025-10-21","open":6000,"high":6195,"low":5975,"close":6195,"volume":78252,"rsi_14":70.15,"sma_20":5894.25,"sma_60":5733.75,"sma_120":5500.12},{"date":"2025-10-22","open":6230,"high":7650,"low":6200,"close":7140,"volume":1357425,"rsi_14":81.04,"sma_20":5958.25,"sma_60":5752.75,"sma_120":5520.58},{"date":"2025-10-23","open":7190,"high":7190,"low":6505,"close":6610,"volume":176280,"rsi_14":63.88,"sma_20":5996.0,"sma_60":5764.92,"sma_120":5535.04},{"date":"2025-10-24","open":6575,"high":6825,"low":6370,"close":6425,"volume":85832,"rsi_14":61.84,"sma_20":6027.75,"sma_60":5774.08,"sma_120":5549.0},{"date":"2025-10-27","open":6425,"high":6600,"low":6205,"close":6340,"volume":60985,"rsi_14":57.77,"sma_20":6054.25,"sma_60":5778.0,"sma_120":5561.79},{"date":"2025-10-28","open":6335,"high":6450,"low":6225,"close":6345,"volume":31103,"rsi_14":57.2,"sma_20":6082.75,"sma_60":5783.75,"sma_120":5575.08},{"date":"2025-10-29","open":6315,"high":6575,"low":6120,"close":6200,"volume":56227,"rsi_14":54.24,"sma_20":6110.0,"sma_60":5786.25,"sma_120":5587.04},{"date":"2025-10-30","open":6385,"high":6750,"low":6050,"close":6090,"volume":81251,"rsi_14":55.58,"sma_20":6123.0,"sma_60":5789.42,"sma_120":5598.58},{"date":"2025-10-31","open":6095,"high":6445,"low":5975,"close":5985,"volume":26216,"rsi_14":50.58,"sma_20":6127.5,"sma_60":5791.0,"sma_120":5609.21},{"date":"2025-11-03","open":6000,"high":6255,"low":5845,"close":5875,"volume":32936,"rsi_14":48.79,"sma_20":6131.5,"sma_60":5793.5,"sma_120":5619.08},{"date":"2025-11-04","open":5775,"high":6065,"low":5775,"close":5910,"volume":21984,"rsi_14":47.72,"sma_20":6130.25,"sma_60":5796.17,"sma_120":5628.96},{"date":"2025-11-05","open":5960,"high":6075,"low":5750,"close":5820,"volume":24141,"rsi_14":47.99,"sma_20":6122.5,"sma_60":5798.25,"sma_120":5637.5},{"date":"2025-11-06","open":5820,"high":6690,"low":5810,"close":5980,"volume":310761,"rsi_14":50.99,"sma_20":6123.0,"sma_60":5804.5,"sma_120":5647.17},{"date":"2025-11-07","open":5945,"high":5945,"low":5725,"close":5780,"volume":37235,"rsi_14":46.67,"sma_20":6122.25,"sma_60":5808.42,"sma_120":5652.96},{"date":"2025-11-10","open":5785,"high":5935,"low":5735,"close":5760,"volume":28549,"rsi_14":42.02,"sma_20":6112.5,"sma_60":5811.83,"sma_120":5659.42},{"date":"2025-11-11","open":5760,"high":5865,"low":5655,"close":5665,"volume":26912,"rsi_14":10.67,"sma_20":6098.75,"sma_60":5813.67,"sma_120":5665.88},{"date":"2025-11-12","open":5750,"high":5750,"low":5625,"close":5680,"volume":25103,"rsi_14":15.81,"sma_20":6081.25,"sma_60":5816.42,"sma_120":5671.21},{"date":"2025-11-13","open":5750,"high":5940,"low":5535,"close":5550,"volume":86615,"rsi_14":16.48,"sma_20":6062.5,"sma_60":5817.25,"sma_120":5676.38},{"date":"2025-11-14","open":5560,"high":5560,"low":5275,"close":5295,"volume":53788,"rsi_14":14.58,"sma_20":6031.0,"sma_60":5815.92,"sma_120":5679.83},{"date":"2025-11-17","open":5250,"high":5375,"low":5075,"close":5280,"volume":93435,"rsi_14":14.14,"sma_20":5996.25,"sma_60":5810.75,"sma_120":5682.96},{"date":"2025-11-18","open":5240,"high":5540,"low":5170,"close":5335,"volume":113261,"rsi_14":19.0,"sma_20":5953.25,"sma_60":5811.92,"sma_120":5686.08},{"date":"2025-11-19","open":5335,"high":5335,"low":5170,"close":5200,"volume":69880,"rsi_14":18.66,"sma_20":5856.25,"sma_60":5806.0,"sma_120":5688.17},{"date":"2025-11-20","open":5200,"high":5275,"low":5200,"close":5205,"volume":32766,"rsi_14":20.45,"sma_20":5786.0,"sma_60":5801.92,"sma_120":5690.04},{"date":"2025-11-21","open":5260,"high":5335,"low":5060,"close":5080,"volume":23719,"rsi_14":20.22,"sma_20":5718.75,"sma_60":5796.67,"sma_120":5691.38},{"date":"2025-11-24","open":5035,"high":5090,"low":4940,"close":4990,"volume":31855,"rsi_14":16.91,"sma_20":5651.25,"sma_60":5787.5,"sma_120":5692.46},{"date":"2025-11-25","open":5060,"high":5225,"low":4955,"close":5000,"volume":49544,"rsi_14":18.7,"sma_20":5584.0,"sma_60":5780.33,"sma_120":5693.25},{"date":"2025-11-26","open":5045,"high":5230,"low":4960,"close":5225,"volume":14402,"rsi_14":22.55,"sma_20":5535.25,"sma_60":5776.75,"sma_120":5695.25},{"date":"2025-11-27","open":5195,"high":5360,"low":5155,"close":5200,"volume":68139,"rsi_14":25.83,"sma_20":5490.75,"sma_60":5771.83,"sma_120":5696.83},{"date":"2025-11-28","open":5200,"high":5425,"low":5170,"close":5390,"volume":65383,"rsi_14":36.5,"sma_20":5461.0,"sma_60":5765.58,"sma_120":5700.08},{"date":"2025-12-01","open":5365,"high":5445,"low":5200,"close":5305,"volume":34723,"rsi_14":36.76,"sma_20":5432.5,"sma_60":5759.58,"sma_120":5703.29},{"date":"2025-12-02","open":5305,"high":5420,"low":5280,"close":5370,"volume":66027,"rsi_14":39.01,"sma_20":5405.5,"sma_60":5754.33,"sma_120":5706.58},{"date":"2025-12-03","open":5345,"high":5585,"low":5345,"close":5545,"volume":20774,"rsi_14":49.83,"sma_20":5391.75,"sma_60":5754.25,"sma_120":5711.67},{"date":"2025-12-04","open":5455,"high":5610,"low":5425,"close":5565,"volume":27919,"rsi_14":61.07,"sma_20":5371.0,"sma_60":5755.08,"sma_120":5716.58},{"date":"2025-12-05","open":5565,"high":5710,"low":5445,"close":5620,"volume":35193,"rsi_14":63.49,"sma_20":5363.0,"sma_60":5757.92,"sma_120":5722.08},{"date":"2025-12-08","open":5620,"high":5710,"low":5490,"close":5650,"volume":24847,"rsi_14":62.75,"sma_20":5357.5,"sma_60":5761.17,"sma_120":5727.83},{"date":"2025-12-09","open":5615,"high":5840,"low":5555,"close":5820,"volume":24202,"rsi_14":74.41,"sma_20":5365.25,"sma_60":5767.17,"sma_120":5733.38},{"date":"2025-12-10","open":5835,"high":6075,"low":5790,"close":5820,"volume":54058,"rsi_14":74.31,"sma_20":5372.25,"sma_60":5772.83,"sma_120":5739.25},{"date":"2025-12-11","open":5795,"high":6005,"low":5795,"close":5980,"volume":23640,"rsi_14":84.62,"sma_20":5393.75,"sma_60":5776.75,"sma_120":5745.0},{"date":"2025-12-12","open":5955,"high":5985,"low":5890,"close":5925,"volume":14449,"rsi_14":86.96,"sma_20":5425.25,"sma_60":5778.0,"sma_120":5750.12},{"date":"2025-12-15","open":5925,"high":5925,"low":5550,"close":5635,"volume":21727,"rsi_14":70.55,"sma_20":5443.0,"sma_60":5772.58,"sma_120":5749.67},{"date":"2025-12-16","open":5640,"high":5675,"low":5615,"close":5660,"volume":11912,"rsi_14":66.17,"sma_20":5459.25,"sma_60":5768.92,"sma_120":5749.25},{"date":"2025-12-17","open":5660,"high":5715,"low":5630,"close":5645,"volume":7313,"rsi_14":66.67,"sma_20":5481.5,"sma_60":5765.33,"sma_120":5748.58},{"date":"2025-12-18","open":5645,"high":5685,"low":5530,"close":5555,"volume":15366,"rsi_14":56.68,"sma_20":5499.0,"sma_60":5760.33,"sma_120":5744.96},{"date":"2025-12-19","open":5505,"high":5805,"low":5505,"close":5660,"volume":7800,"rsi_14":64.14,"sma_20":5528.0,"sma_60":5758.17,"sma_120":5742.12},{"date":"2025-12-22","open":5660,"high":5735,"low":5625,"close":5705,"volume":18929,"rsi_14":63.56,"sma_20":5563.75,"sma_60":5756.42,"sma_120":5740.5},{"date":"2025-12-23","open":5705,"high":5740,"low":5520,"close":5620,"volume":6970,"rsi_14":53.28,"sma_20":5594.75,"sma_60":5753.83,"sma_120":5737.54},{"date":"2025-12-24","open":5555,"high":5655,"low":5520,"close":5655,"volume":17820,"rsi_14":53.88,"sma_20":5616.25,"sma_60":5753.83,"sma_120":5735.46},{"date":"2025-12-26","open":5655,"high":5675,"low":5490,"close":5490,"volume":14444,"rsi_14":44.88,"sma_20":5630.75,"sma_60":5748.17,"sma_120":5732.83},{"date":"2025-12-29","open":5490,"high":5560,"low":5425,"close":5470,"volume":21224,"rsi_14":42.86,"sma_20":5634.75,"sma_60":5741.08,"sma_120":5729.42},{"date":"2025-12-30","open":5470,"high":5490,"low":5425,"close":5425,"volume":6396,"rsi_14":32.6,"sma_20":5640.75,"sma_60":5734.92,"sma_120":5726.29},{"date":"2026-01-02","open":5445,"high":5525,"low":5405,"close":5480,"volume":6831,"rsi_14":35.71,"sma_20":5646.25,"sma_60":5727.33,"sma_120":5724.25},{"date":"2026-01-05","open":5485,"high":5520,"low":5350,"close":5350,"volume":10476,"rsi_14":22.84,"sma_20":5636.5,"sma_60":5716.92,"sma_120":5722.67},{"date":"2026-01-06","open":5450,"high":5450,"low":5270,"close":5270,"volume":17755,"rsi_14":22.36,"sma_20":5621.75,"sma_60":5705.25,"sma_120":5720.62},{"date":"2026-01-07","open":5350,"high":5385,"low":5240,"close":5285,"volume":29205,"rsi_14":30.77,"sma_20":5605.0,"sma_60":5696.75,"sma_120":5717.88},{"date":"2026-01-08","open":5300,"high":5475,"low":5260,"close":5280,"volume":13478,"rsi_14":28.65,"sma_20":5586.5,"sma_60":5685.5,"sma_120":5713.17},{"date":"2026-01-09","open":5365,"high":5635,"low":5295,"close":5395,"volume":15377,"rsi_14":37.37,"sma_20":5565.25,"sma_60":5676.42,"sma_120":5706.21},{"date":"2026-01-12","open":5395,"high":5485,"low":5375,"close":5400,"volume":20165,"rsi_14":41.44,"sma_20":5544.25,"sma_60":5665.92,"sma_120":5700.5},{"date":"2026-01-13","open":5440,"high":5980,"low":5365,"close":5755,"volume":129933,"rsi_14":54.11,"sma_20":5533.0,"sma_60":5663.08,"sma_120":5697.83},{"date":"2026-01-14","open":5755,"high":5800,"low":5615,"close":5730,"volume":23533,"rsi_14":51.1,"sma_20":5523.25,"sma_60":5659.83,"sma_120":5695.5},{"date":"2026-01-15","open":5665,"high":5695,"low":5535,"close":5655,"volume":18934,"rsi_14":51.56,"sma_20":5524.25,"sma_60":5654.5,"sma_120":5692.88},{"date":"2026-01-16","open":5655,"high":5695,"low":5475,"close":5580,"volume":17062,"rsi_14":46.78,"sma_20":5520.25,"sma_60":5644.25,"sma_120":5689.0},{"date":"2026-01-19","open":5580,"high":5730,"low":5530,"close":5545,"volume":18925,"rsi_14":52.66,"sma_20":5515.25,"sma_60":5617.67,"sma_120":5685.21},{"date":"2026-01-20","open":5545,"high":5685,"low":5485,"close":5600,"volume":27661,"rsi_14":56.07,"sma_20":5517.5,"sma_60":5600.83,"sma_120":5682.88},{"date":"2026-01-21","open":5595,"high":5610,"low":5450,"close":5610,"volume":30901,"rsi_14":58.94,"sma_20":5515.0,"sma_60":5587.25,"sma_120":5680.67},{"date":"2026-01-22","open":5555,"high":5695,"low":5375,"close":5500,"volume":21135,"rsi_14":50.92,"sma_20":5504.75,"sma_60":5573.25,"sma_120":5675.62},{"date":"2026-01-23","open":5495,"high":5495,"low":5305,"close":5430,"volume":26276,"rsi_14":53.88,"sma_20":5495.25,"sma_60":5558.0,"sma_120":5670.88},{"date":"2026-01-26","open":5435,"high":5485,"low":5365,"close":5405,"volume":30099,"rsi_14":56.92,"sma_20":5482.75,"sma_60":5544.75,"sma_120":5665.5},{"date":"2026-01-27","open":5425,"high":5435,"low":5260,"close":5365,"volume":30063,"rsi_14":54.0,"sma_20":5476.5,"sma_60":5532.67,"sma_120":5661.04},{"date":"2026-01-28","open":5365,"high":5425,"low":5300,"close":5315,"volume":18248,"rsi_14":51.67,"sma_20":5468.75,"sma_60":5521.5,"sma_120":5656.25},{"date":"2026-01-29","open":5315,"high":5485,"low":5035,"close":5130,"volume":134226,"rsi_14":38.12,"sma_20":5454.0,"sma_60":5509.08,"sma_120":5651.29},{"date":"2026-01-30","open":5130,"high":5155,"low":5040,"close":5055,"volume":31955,"rsi_14":35.44,"sma_20":5432.75,"sma_60":5494.83,"sma_120":5645.5},{"date":"2026-02-02","open":5055,"high":5150,"low":4990,"close":5005,"volume":30688,"rsi_14":7.39,"sma_20":5415.5,"sma_60":5481.25,"sma_120":5639.75},{"date":"2026-02-03","open":5045,"high":5130,"low":4985,"close":5015,"volume":20891,"rsi_14":8.67,"sma_20":5402.75,"sma_60":5465.17,"sma_120":5634.83},{"date":"2026-02-04","open":5015,"high":5035,"low":4980,"close":5015,"volume":19431,"rsi_14":9.49,"sma_20":5389.25,"sma_60":5452.42,"sma_120":5630.42},{"date":"2026-02-05","open":5015,"high":5050,"low":4995,"close":4995,"volume":12914,"rsi_14":10.2,"sma_20":5375.0,"sma_60":5439.67,"sma_120":5625.75},{"date":"2026-02-06","open":4995,"high":5195,"low":4880,"close":5170,"volume":60022,"rsi_14":28.57,"sma_20":5363.75,"sma_60":5431.42,"sma_120":5622.54},{"date":"2026-02-09","open":5170,"high":5225,"low":5075,"close":5125,"volume":13989,"rsi_14":22.54,"sma_20":5350.0,"sma_60":5422.17,"sma_120":5619.29},{"date":"2026-02-10","open":5125,"high":5175,"low":5100,"close":5130,"volume":9407,"rsi_14":22.09,"sma_20":5318.75,"sma_60":5415.17,"sma_120":5616.21},{"date":"2026-02-11","open":5130,"high":5285,"low":5130,"close":5250,"volume":32591,"rsi_14":35.63,"sma_20":5294.75,"sma_60":5414.42,"sma_120":5615.17},{"date":"2026-02-12","open":5250,"high":5260,"low":5185,"close":5195,"volume":21689,"rsi_14":36.26,"sma_20":5271.75,"sma_60":5413.0,"sma_120":5611.88},{"date":"2026-02-13","open":5195,"high":5275,"low":4995,"close":5100,"volume":32767,"rsi_14":33.51,"sma_20":5247.75,"sma_60":5409.08,"sma_120":5610.5},{"date":"2026-02-19","open":5085,"high":5155,"low":5000,"close":5115,"volume":28022,"rsi_14":36.11,"sma_20":5226.25,"sma_60":5407.67,"sma_120":5606.83},{"date":"2026-02-20","open":5115,"high":5170,"low":4995,"close":5030,"volume":27586,"rsi_14":34.76,"sma_20":5197.75,"sma_60":5404.75,"sma_120":5603.33},{"date":"2026-02-23","open":5030,"high":5225,"low":5000,"close":5150,"volume":33171,"rsi_14":51.15,"sma_20":5174.75,"sma_60":5405.92,"sma_120":5601.29},{"date":"2026-02-24","open":5150,"high":5245,"low":5115,"close":5225,"volume":19900,"rsi_14":59.77,"sma_20":5161.0,"sma_60":5409.83,"sma_120":5598.67},{"date":"2026-02-25","open":5210,"high":5250,"low":5165,"close":5190,"volume":39849,"rsi_14":60.82,"sma_20":5149.0,"sma_60":5413.0,"sma_120":5596.67},{"date":"2026-02-26","open":5195,"high":5205,"low":5075,"close":5085,"volume":17200,"rsi_14":53.68,"sma_20":5133.0,"sma_60":5410.67,"sma_120":5593.71},{"date":"2026-02-27","open":5085,"high":5110,"low":5000,"close":5045,"volume":28326,"rsi_14":51.52,"sma_20":5117.0,"sma_60":5408.08,"sma_120":5589.96},{"date":"2026-03-03","open":5005,"high":5100,"low":4800,"close":4915,"volume":45896,"rsi_14":46.36,"sma_20":5097.0,"sma_60":5400.17,"sma_120":5582.88},{"date":"2026-03-04","open":4900,"high":4900,"low":4500,"close":4600,"volume":49851,"rsi_14":27.02,"sma_20":5070.5,"sma_60":5388.42,"sma_120":5574.0},{"date":"2026-03-05","open":4610,"high":4880,"low":4605,"close":4785,"volume":21661,"rsi_14":37.68,"sma_20":5057.0,"sma_60":5378.67,"sma_120":5566.5},{"date":"2026-03-06","open":4785,"high":4840,"low":4725,"close":4740,"volume":13073,"rsi_14":36.27,"sma_20":5043.75,"sma_60":5365.25,"sma_120":5559.75},{"date":"2026-03-09","open":4740,"high":4740,"low":4500,"close":4605,"volume":35326,"rsi_14":27.53,"sma_20":5023.25,"sma_60":5349.25,"sma_120":5552.17},{"date":"2026-03-10","open":4610,"high":4805,"low":4610,"close":4740,"volume":14634,"rsi_14":34.98,"sma_20":5009.5,"sma_60":5334.58,"sma_120":5546.25},{"date":"2026-03-11","open":4740,"high":4845,"low":4725,"close":4735,"volume":17805,"rsi_14":37.19,"sma_20":4996.5,"sma_60":5319.33,"sma_120":5540.25},{"date":"2026-03-12","open":4735,"high":4800,"low":4735,"close":4755,"volume":7049,"rsi_14":37.41,"sma_20":4975.75,"sma_60":5301.58,"sma_120":5534.38},{"date":"2026-03-13","open":4755,"high":4790,"low":4715,"close":4765,"volume":11071,"rsi_14":40.22,"sma_20":4957.75,"sma_60":5284.0,"sma_120":5528.42},{"date":"2026-03-16","open":4750,"high":4870,"low":4650,"close":4685,"volume":6412,"rsi_14":32.32,"sma_20":4935.5,"sma_60":5262.42,"sma_120":5519.58},{"date":"2026-03-17","open":4775,"high":4795,"low":4625,"close":4675,"volume":6105,"rsi_14":28.0,"sma_20":4906.75,"sma_60":5241.58,"sma_120":5509.79},{"date":"2026-03-18","open":4750,"high":4750,"low":4635,"close":4660,"volume":7424,"rsi_14":28.46,"sma_20":4880.0,"sma_60":5225.33,"sma_120":5498.96},{"date":"2026-03-19","open":4700,"high":4765,"low":4640,"close":4695,"volume":12920,"rsi_14":33.19,"sma_20":4859.75,"sma_60":5209.25,"sma_120":5489.08},{"date":"2026-03-20","open":4695,"high":4760,"low":4650,"close":4755,"volume":9571,"rsi_14":37.71,"sma_20":4841.75,"sma_60":5194.42,"sma_120":5479.88},{"date":"2026-03-23","open":4695,"high":4770,"low":4650,"close":4660,"volume":9006,"rsi_14":38.86,"sma_20":4823.25,"sma_60":5179.5,"sma_120":5469.92},{"date":"2026-03-24","open":4745,"high":4820,"low":4625,"close":4650,"volume":6561,"rsi_14":52.98,"sma_20":4798.25,"sma_60":5162.67,"sma_120":5460.42},{"date":"2026-03-25","open":4700,"high":4700,"low":4605,"close":4625,"volume":7773,"rsi_14":38.24,"sma_20":4768.25,"sma_60":5144.67,"sma_120":5450.54},{"date":"2026-03-26","open":4670,"high":4670,"low":4625,"close":4635,"volume":6037,"rsi_14":41.86,"sma_20":4740.5,"sma_60":5128.25,"sma_120":5441.04},{"date":"2026-03-27","open":4635,"high":4635,"low":4565,"close":4630,"volume":10015,"rsi_14":52.43,"sma_20":4717.75,"sma_60":5111.17,"sma_120":5432.5},{"date":"2026-03-30","open":4600,"high":4655,"low":4570,"close":4655,"volume":4807,"rsi_14":39.51,"sma_20":4698.25,"sma_60":5097.25,"sma_120":5422.71},{"date":"2026-03-31","open":4650,"high":4650,"low":4550,"close":4590,"volume":6459,"rsi_14":34.41,"sma_20":4682.0,"sma_60":5082.58,"sma_120":5411.83},{"date":"2026-04-01","open":4590,"high":4640,"low":4590,"close":4620,"volume":5873,"rsi_14":35.79,"sma_20":4683.0,"sma_60":5069.17,"sma_120":5402.04},{"date":"2026-04-02","open":4620,"high":4645,"low":4525,"close":4530,"volume":14186,"rsi_14":28.83,"sma_20":4670.25,"sma_60":5053.33,"sma_120":5390.33},{"date":"2026-04-03","open":4615,"high":4615,"low":4535,"close":4565,"volume":5419,"rsi_14":38.24,"sma_20":4661.5,"sma_60":5040.25,"sma_120":5378.58},{"date":"2026-04-06","open":4640,"high":4640,"low":4520,"close":4550,"volume":4262,"rsi_14":37.86,"sma_20":4658.75,"sma_60":5028.25,"sma_120":5366.75},{"date":"2026-04-07","open":4550,"high":4565,"low":4535,"close":4545,"volume":3774,"rsi_14":38.61,"sma_20":4649.0,"sma_60":5015.92,"sma_120":5356.33},{"date":"2026-04-08","open":4525,"high":4560,"low":4520,"close":4550,"volume":13958,"rsi_14":34.74,"sma_20":4639.75,"sma_60":5003.75,"sma_120":5344.62},{"date":"2026-04-09","open":4625,"high":4625,"low":4480,"close":4530,"volume":14118,"rsi_14":24.14,"sma_20":4628.5,"sma_60":4989.33,"sma_120":5332.88},{"date":"2026-04-10","open":4600,"high":4600,"low":4400,"close":4495,"volume":48993,"rsi_14":28.0,"sma_20":4615.0,"sma_60":4974.25,"sma_120":5320.08},{"date":"2026-04-13","open":4495,"high":4500,"low":4420,"close":4440,"volume":22133,"rsi_14":25.0,"sma_20":4602.75,"sma_60":4952.33,"sma_120":5307.71},{"date":"2026-04-14","open":4500,"high":4500,"low":4440,"close":4495,"volume":23029,"rsi_14":35.56,"sma_20":4593.75,"sma_60":4931.75,"sma_120":5295.79},{"date":"2026-04-15","open":4530,"high":4535,"low":4485,"close":4500,"volume":15728,"rsi_14":34.83,"sma_20":4585.75,"sma_60":4912.5,"sma_120":5283.5},{"date":"2026-04-16","open":4500,"high":4595,"low":4490,"close":4540,"volume":17323,"rsi_14":40.62,"sma_20":4578.0,"sma_60":4895.17,"sma_120":5269.71},{"date":"2026-04-17","open":4545,"high":4680,"low":4545,"close":4675,"volume":25933,"rsi_14":51.69,"sma_20":4574.0,"sma_60":4880.67,"sma_120":5249.17},{"date":"2026-04-20","open":4675,"high":4750,"low":4600,"close":4685,"volume":20760,"rsi_14":58.88,"sma_20":4575.25,"sma_60":4865.42,"sma_120":5233.12},{"date":"2026-04-21","open":4685,"high":4710,"low":4595,"close":4705,"volume":16927,"rsi_14":58.1,"sma_20":4578.0,"sma_60":4850.33,"sma_120":5218.79},{"date":"2026-04-22","open":4700,"high":4700,"low":4600,"close":4605,"volume":16185,"rsi_14":57.01,"sma_20":4577.0,"sma_60":4835.42,"sma_120":5204.33},{"date":"2026-04-23","open":4630,"high":4635,"low":4560,"close":4565,"volume":15658,"rsi_14":50.0,"sma_20":4573.5,"sma_60":4821.0,"sma_120":5189.5},{"date":"2026-04-24","open":4565,"high":4745,"low":4540,"close":4565,"volume":12320,"rsi_14":51.43,"sma_20":4570.25,"sma_60":4807.0,"sma_120":5175.88},{"date":"2026-04-27","open":4610,"high":4610,"low":4535,"close":4545,"volume":17541,"rsi_14":50.0,"sma_20":4564.75,"sma_60":4793.33,"sma_120":5163.0},{"date":"2026-04-28","open":4550,"high":4550,"low":4480,"close":4490,"volume":26683,"rsi_14":44.92,"sma_20":4559.75,"sma_60":4779.58,"sma_120":5150.54},{"date":"2026-04-29","open":4610,"high":5835,"low":4610,"close":4900,"volume":1871409,"rsi_14":68.88,"sma_20":4573.75,"sma_60":4775.75,"sma_120":5142.42},{"date":"2026-04-30","open":4900,"high":5125,"low":4745,"close":4990,"volume":171976,"rsi_14":73.91,"sma_20":4596.75,"sma_60":4774.67,"sma_120":5134.75},{"date":"2026-05-04","open":4990,"high":4990,"low":4825,"close":4870,"volume":52085,"rsi_14":69.55,"sma_20":4612.0,"sma_60":4772.42,"sma_120":5126.83},{"date":"2026-05-06","open":4895,"high":4895,"low":4690,"close":4700,"volume":42458,"rsi_14":58.44,"sma_20":4619.5,"sma_60":4767.17,"sma_120":5116.17},{"date":"2026-05-07","open":4700,"high":4700,"low":4635,"close":4660,"volume":14012,"rsi_14":56.4,"sma_20":4625.25,"sma_60":4761.25,"sma_120":5106.83},{"date":"2026-05-08","open":4660,"high":4660,"low":4575,"close":4605,"volume":25967,"rsi_14":52.57,"sma_20":4628.0,"sma_60":4754.75,"sma_120":5097.21},{"date":"2026-05-11","open":4605,"high":4685,"low":4580,"close":4625,"volume":20212,"rsi_14":47.83,"sma_20":4632.75,"sma_60":4745.67,"sma_120":5088.54},{"date":"2026-05-12","open":4615,"high":4630,"low":4525,"close":4530,"volume":33733,"rsi_14":43.72,"sma_20":4634.5,"sma_60":4735.75,"sma_120":5078.96},{"date":"2026-05-13","open":4515,"high":4610,"low":4510,"close":4525,"volume":19157,"rsi_14":42.62,"sma_20":4638.75,"sma_60":4725.67,"sma_120":5070.42},{"date":"2026-05-14","open":4525,"high":4675,"low":4440,"close":4475,"volume":38578,"rsi_14":44.44,"sma_20":4637.75,"sma_60":4712.75,"sma_120":5063.58},{"date":"2026-05-15","open":4475,"high":4575,"low":4440,"close":4440,"volume":32477,"rsi_14":44.64,"sma_20":4634.75,"sma_60":4700.17,"sma_120":5056.58},{"date":"2026-05-18","open":4525,"high":4525,"low":4270,"close":4300,"volume":30831,"rsi_14":39.85,"sma_20":4622.75,"sma_60":4686.83,"sma_120":5047.96},{"date":"2026-05-19","open":4300,"high":4450,"low":4245,"close":4325,"volume":14996,"rsi_14":41.6,"sma_20":4605.25,"sma_60":4673.67,"sma_120":5040.67},{"date":"2026-05-20","open":4350,"high":4350,"low":4215,"close":4230,"volume":19509,"rsi_14":40.37,"sma_20":4582.5,"sma_60":4660.33,"sma_120":5032.54},{"date":"2026-05-21","open":4230,"high":4340,"low":4155,"close":4155,"volume":24724,"rsi_14":13.3,"sma_20":4555.0,"sma_60":4643.75,"sma_120":5024.83},{"date":"2026-05-22","open":4160,"high":4245,"low":4140,"close":4150,"volume":21294,"rsi_14":4.84,"sma_20":4532.25,"sma_60":4625.83,"sma_120":5017.83},{"date":"2026-05-26","open":4150,"high":4185,"low":3975,"close":4000,"volume":37472,"rsi_14":4.69,"sma_20":4504.0,"sma_60":4606.0,"sma_120":5009.5},{"date":"2026-05-27","open":4000,"high":4395,"low":3965,"close":4135,"volume":69965,"rsi_14":19.46,"sma_20":4482.5,"sma_60":4590.17,"sma_120":5000.42},{"date":"2026-05-28","open":4135,"high":4135,"low":3945,"close":4000,"volume":37849,"rsi_14":17.65,"sma_20":4455.25,"sma_60":4572.75,"sma_120":4990.42},{"date":"2026-05-29","open":4000,"high":4050,"low":3905,"close":3975,"volume":16663,"rsi_14":18.18,"sma_20":4429.5,"sma_60":4557.08,"sma_120":4978.62},{"date":"2026-06-01","open":3950,"high":3955,"low":3725,"close":3725,"volume":31588,"rsi_14":13.11,"sma_20":4370.75,"sma_60":4542.5,"sma_120":4965.46},{"date":"2026-06-02","open":3725,"high":3840,"low":3575,"close":3610,"volume":43370,"rsi_14":12.9,"sma_20":4301.75,"sma_60":4522.92,"sma_120":4950.79},{"date":"2026-06-04","open":3610,"high":3970,"low":3610,"close":3800,"volume":25903,"rsi_14":24.56,"sma_20":4248.25,"sma_60":4507.25,"sma_120":4936.25},{"date":"2026-06-05","open":3975,"high":3975,"low":3730,"close":3805,"volume":19333,"rsi_14":25.72,"sma_20":4203.5,"sma_60":4493.92,"sma_120":4921.58},{"date":"2026-06-08","open":3800,"high":3925,"low":3705,"close":3720,"volume":25968,"rsi_14":24.83,"sma_20":4156.5,"sma_60":4476.92,"sma_120":4905.75},{"date":"2026-06-09","open":3690,"high":3890,"low":3690,"close":3880,"volume":16380,"rsi_14":35.52,"sma_20":4120.25,"sma_60":4462.67,"sma_120":4891.0},{"date":"2026-06-10","open":3965,"high":3975,"low":3755,"close":3760,"volume":7150,"rsi_14":31.72,"sma_20":4077.0,"sma_60":4446.08,"sma_120":4873.83},{"date":"2026-06-11","open":3760,"high":4245,"low":3740,"close":3980,"volume":31403,"rsi_14":42.51,"sma_20":4049.5,"sma_60":4433.0,"sma_120":4858.5},{"date":"2026-06-12","open":3945,"high":4190,"low":3945,"close":4040,"volume":31742,"rsi_14":46.53,"sma_20":4025.25,"sma_60":4422.25,"sma_120":4842.33},{"date":"2026-06-15","open":4040,"high":4155,"low":4000,"close":4050,"volume":15148,"rsi_14":46.99,"sma_20":4004.0,"sma_60":4411.83,"sma_120":4826.71},{"date":"2026-06-16","open":4100,"high":4125,"low":4020,"close":4040,"volume":14536,"rsi_14":51.32,"sma_20":3984.0,"sma_60":4401.5,"sma_120":4813.42},{"date":"2026-06-17","open":4045,"high":4185,"low":4010,"close":4145,"volume":19021,"rsi_14":50.34,"sma_20":3976.25,"sma_60":4392.33,"sma_120":4800.79},{"date":"2026-06-18","open":4125,"high":4320,"low":4120,"close":4140,"volume":33866,"rsi_14":55.15,"sma_20":3967.0,"sma_60":4382.08,"sma_120":4788.25},{"date":"2026-06-19","open":4135,"high":4140,"low":3725,"close":3765,"volume":49788,"rsi_14":43.86,"sma_20":3943.75,"sma_60":4367.17,"sma_120":4773.33},{"date":"2026-06-22","open":3550,"high":3740,"low":3550,"close":3590,"volume":31435,"rsi_14":45.87,"sma_20":3915.5,"sma_60":4349.5,"sma_120":4756.08},{"date":"2026-06-23","open":3575,"high":4590,"low":3420,"close":3805,"volume":255347,"rsi_14":55.62,"sma_20":3898.25,"sma_60":4335.83,"sma_120":4740.25},{"date":"2026-06-24","open":3955,"high":4945,"low":3725,"close":3790,"volume":2400587,"rsi_14":49.68,"sma_20":3887.75,"sma_60":4321.75,"sma_120":4725.0},{"date":"2026-06-25","open":3865,"high":4640,"low":3815,"close":3935,"volume":939638,"rsi_14":53.82,"sma_20":3877.75,"sma_60":4310.17,"sma_120":4710.67},{"date":"2026-06-26","open":3860,"high":5115,"low":3725,"close":4950,"volume":1801761,"rsi_14":73.38,"sma_20":3925.25,"sma_60":4315.08,"sma_120":4706.17},{"date":"2026-06-29","open":5375,"high":5850,"low":4645,"close":4830,"volume":799778,"rsi_14":68.34,"sma_20":3968.0,"sma_60":4319.08,"sma_120":4700.83},{"date":"2026-06-30","open":4730,"high":4730,"low":3870,"close":4110,"volume":469293,"rsi_14":55.49,"sma_20":3987.25,"sma_60":4310.58,"sma_120":4689.88},{"date":"2026-07-01","open":4140,"high":5050,"low":4000,"close":4605,"volume":791146,"rsi_14":59.02,"sma_20":4037.0,"sma_60":4311.83,"sma_120":4682.58},{"date":"2026-07-02","open":4425,"high":4605,"low":3900,"close":3910,"volume":247759,"rsi_14":48.41,"sma_20":4042.5,"sma_60":4300.92,"sma_120":4670.58},{"date":"2026-07-03","open":3870,"high":3990,"low":3550,"close":3835,"volume":147369,"rsi_14":47.42,"sma_20":4044.0,"sma_60":4289.0,"sma_120":4658.62},{"date":"2026-07-06","open":3835,"high":4750,"low":3665,"close":4610,"volume":509835,"rsi_14":55.78,"sma_20":4088.5,"sma_60":4290.08,"sma_120":4653.0},{"date":"2026-07-07","open":4805,"high":5940,"low":4055,"close":4205,"volume":1180832,"rsi_14":50.57,"sma_20":4104.75,"sma_60":4284.33,"sma_120":4644.04},{"date":"2026-07-08","open":4450,"high":4770,"low":4205,"close":4280,"volume":375147,"rsi_14":51.32,"sma_20":4130.75,"sma_60":4280.17,"sma_120":4634.75},{"date":"2026-07-09","open":4195,"high":4285,"low":3990,"close":4090,"volume":106890,"rsi_14":53.18,"sma_20":4136.25,"sma_60":4273.42,"sma_120":4623.83},{"date":"2026-07-10","open":4330,"high":5315,"low":4110,"close":5315,"volume":1254466,"rsi_14":63.99,"sma_20":4200.0,"sma_60":4288.0,"sma_120":4620.17},{"date":"2026-07-13","open":5315,"high":5950,"low":4500,"close":4755,"volume":1471058,"rsi_14":57.3,"sma_20":4235.25,"sma_60":4292.33,"sma_120":4612.04},{"date":"2026-07-14","open":4675,"high":4675,"low":4105,"close":4260,"volume":384983,"rsi_14":53.36,"sma_20":4246.25,"sma_60":4288.33,"sma_120":4600.42},{"date":"2026-07-15","open":4260,"high":4410,"low":4145,"close":4335,"volume":182298,"rsi_14":52.89,"sma_20":4255.75,"sma_60":4284.92,"sma_120":4590.04},{"date":"2026-07-16","open":4220,"high":4345,"low":4105,"close":4285,"volume":102138,"rsi_14":44.42,"sma_20":4263.0,"sma_60":4278.42,"sma_120":4579.54},{"date":"2026-07-20","open":4165,"high":4195,"low":3905,"close":3940,"volume":109024,"rsi_14":42.8,"sma_20":4271.75,"sma_60":4266.0,"sma_120":4565.71},{"date":"2026-07-21","open":3950,"high":3985,"low":3810,"close":3925,"volume":67210,"rsi_14":48.31,"sma_20":4288.5,"sma_60":4253.0,"sma_120":4551.67},{"date":"2026-07-22","open":3995,"high":3995,"low":3860,"close":3890,"volume":60127,"rsi_14":42.87,"sma_20":4292.75,"sma_60":4241.08,"sma_120":4538.25},{"date":"2026-07-23","open":3855,"high":3975,"low":3855,"close":3915,"volume":48283,"rsi_14":50.06,"sma_20":4299.0,"sma_60":4230.25,"sma_120":4525.62},{"date":"2026-07-24","open":3885,"high":3950,"low":3845,"close":3865,"volume":42873,"rsi_14":50.35,"sma_20":4295.5,"sma_60":4218.58,"sma_120":4512.79},{"date":"2026-07-27","open":3860,"high":3895,"low":3830,"close":3855,"volume":28721,"rsi_14":39.38,"sma_20":4240.75,"sma_60":4207.08,"sma_120":4500.21},{"date":"2026-07-28","open":3930,"high":3985,"low":3615,"close":3660,"volume":74380,"rsi_14":41.85,"sma_20":4182.25,"sma_60":4193.25,"sma_120":4486.42},{"date":"2026-07-29","open":3640,"high":3755,"low":3560,"close":3565,"volume":52349,"rsi_14":39.38,"sma_20":4155.0,"sma_60":4171.0,"sma_120":4473.38},{"date":"2026-07-30","open":3535,"high":3995,"low":3535,"close":3745,"volume":58540,"rsi_14":44.86,"sma_20":4112.0,"sma_60":4150.25,"sma_120":4462.46},{"date":"2026-07-31","open":3715,"high":4000,"low":3715,"close":3875,"volume":35464,"rsi_14":18.14,"sma_20":4110.25,"sma_60":4133.67,"sma_120":4453.04},{"date":"2026-08-03","open":3930,"high":3940,"low":3750,"close":3855,"volume":19236,"rsi_14":23.84,"sma_20":4111.25,"sma_60":4119.58,"sma_120":4443.38},{"date":"2026-08-04","open":3855,"high":4015,"low":3840,"close":3875,"volume":20169,"rsi_14":34.54,"sma_20":4074.5,"sma_60":4106.5,"sma_120":4433.88},{"date":"2026-08-05","open":3935,"high":3995,"low":3865,"close":3895,"volume":30861,"rsi_14":31.51,"sma_20":4059.0,"sma_60":4094.67,"sma_120":4424.71},{"date":"2026-08-06","open":3900,"high":3935,"low":3835,"close":3865,"volume":9479,"rsi_14":32.05,"sma_20":4038.25,"sma_60":4082.0,"sma_120":4413.83},{"date":"2026-08-07","open":3865,"high":3900,"low":3805,"close":3820,"volume":12275,"rsi_14":43.1,"sma_20":4024.75,"sma_60":4070.17,"sma_120":4402.96},{"date":"2026-08-10","open":3820,"high":3975,"low":3815,"close":3975,"volume":30782,"rsi_14":52.48,"sma_20":3957.75,"sma_60":4061.0,"sma_120":4393.33},{"date":"2026-08-11","open":3975,"high":4345,"low":3890,"close":4150,"volume":107307,"rsi_14":61.3,"sma_20":3927.5,"sma_60":4055.58,"sma_120":4384.17},{"date":"2026-08-12","open":4165,"high":4490,"low":4045,"close":4345,"volume":95390,"rsi_14":66.29,"sma_20":3931.75,"sma_60":4054.0,"sma_120":4377.08},{"date":"2026-08-13","open":4465,"high":4465,"low":4225,"close":4285,"volume":40191,"rsi_14":65.79,"sma_20":3929.25,"sma_60":4053.75,"sma_120":4370.29},{"date":"2026-08-14","open":4290,"high":4350,"low":4155,"close":4200,"volume":27379,"rsi_14":62.28,"sma_20":3925.0,"sma_60":4051.67,"sma_120":4362.67},{"date":"2026-08-18","open":4200,"high":4340,"low":4100,"close":4200,"volume":21335,"rsi_14":72.31,"sma_20":3938.0,"sma_60":4051.17,"sma_120":4355.75},{"date":"2026-08-19","open":4280,"high":4290,"low":3975,"close":4035,"volume":41255,"rsi_14":68.36,"sma_20":3943.5,"sma_60":4049.17,"sma_120":4346.46},{"date":"2026-08-20","open":4010,"high":4060,"low":3940,"close":4030,"volume":34025,"rsi_14":62.9,"sma_20":3950.5,"sma_60":4047.17,"sma_120":4336.5},{"date":"2026-08-21","open":4075,"high":4200,"low":3745,"close":3925,"volume":44201,"rsi_14":52.31,"sma_20":3951.0,"sma_60":4045.92,"sma_120":4325.96},{"date":"2026-08-24","open":3860,"high":3955,"low":3675,"close":3765,"volume":38975,"rsi_14":46.31,"sma_20":3946.0,"sma_60":4039.75,"sma_120":4314.96},{"date":"2026-08-25","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":45.42,"sma_20":3941.5,"sma_60":4035.83,"sma_120":4304.29},{"date":"2026-08-26","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":44.49,"sma_20":3946.75,"sma_60":4032.33,"sma_120":4294.71},{"date":"2026-08-27","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":45.65,"sma_20":3956.75,"sma_60":4033.0,"sma_120":4287.75},{"date":"2026-08-28","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":47.51,"sma_20":3957.75,"sma_60":4035.58,"sma_120":4279.25},{"date":"2026-08-31","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":38.95,"sma_20":3952.25,"sma_60":4035.0,"sma_120":4271.12},{"date":"2026-09-01","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":25.16,"sma_20":3947.75,"sma_60":4034.33,"sma_120":4264.12},{"date":"2026-09-02","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":0.0,"sma_20":3942.25,"sma_60":4035.08,"sma_120":4256.0},{"date":"2026-09-03","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":0.0,"sma_20":3935.75,"sma_60":4033.17,"sma_120":4247.92},{"date":"2026-09-04","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":0.0,"sma_20":3930.75,"sma_60":4033.25,"sma_120":4239.67},{"date":"2026-09-07","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":0.0,"sma_20":3928.0,"sma_60":4029.67,"sma_120":4231.33},{"date":"2026-09-08","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":0.0,"sma_20":3917.5,"sma_60":4025.08,"sma_120":4223.67},{"date":"2026-09-09","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":0.0,"sma_20":3898.25,"sma_60":4020.33,"sma_120":4216.08},{"date":"2026-09-10","open":3765,"high":3765,"low":3765,"close":3765,"volume":0,"rsi_14":0.0,"sma_20":3869.25,"sma_60":4015.75,"sma_120":4208.62},{"date":"2026-09-11","open":3610,"high":4185,"low":3525,"close":3525,"volume":67727,"rsi_14":0.0,"sma_20":3831.25,"sma_60":4005.42,"sma_120":4198.88},{"date":"2026-09-14","open":3725,"high":3725,"low":3425,"close":3430,"volume":20310,"rsi_14":0.0,"sma_20":3792.75,"sma_60":3993.58,"sma_120":4187.83},{"date":"2026-09-15","open":3435,"high":3590,"low":3400,"close":3420,"volume":20455,"rsi_14":0.0,"sma_20":3753.75,"sma_60":3987.83,"sma_120":4177.5},{"date":"2026-09-16","open":3410,"high":3425,"low":3385,"close":3410,"volume":8524,"rsi_14":0.0,"sma_20":3722.5,"sma_60":3984.83,"sma_120":4167.17},{"date":"2026-09-17","open":3410,"high":3595,"low":3395,"close":3495,"volume":9092,"rsi_14":19.32,"sma_20":3695.75,"sma_60":3979.67,"sma_120":4157.75},{"date":"2026-09-18","open":3410,"high":3655,"low":3410,"close":3500,"volume":15856,"rsi_14":20.22,"sma_20":3674.5,"sma_60":3974.83,"sma_120":4148.29},{"date":"2026-09-21","open":3575,"high":3595,"low":3400,"close":3415,"volume":14138,"rsi_14":16.98,"sma_20":3657.0,"sma_60":3966.17,"sma_120":4138.17},{"date":"2026-09-22","open":3405,"high":3490,"low":3400,"close":3400,"volume":7787,"rsi_14":16.51,"sma_20":3638.75,"sma_60":3940.33,"sma_120":4127.71},{"date":"2026-09-23","open":3490,"high":3605,"low":3425,"close":3440,"volume":7083,"rsi_14":22.22,"sma_20":3622.5,"sma_60":3917.17,"sma_120":4118.12},{"date":"2026-09-28","open":3540,"high":3540,"low":3265,"close":3460,"volume":9319,"rsi_14":24.79,"sma_20":3607.25,"sma_60":3906.33,"sma_120":4108.46},{"date":"2026-09-29","open":3440,"high":3595,"low":3325,"close":3470,"volume":11483,"rsi_14":26.02,"sma_20":3592.5,"sma_60":3887.42,"sma_120":4099.62},{"date":"2026-09-30","open":3370,"high":3640,"low":3370,"close":3500,"volume":30129,"rsi_14":29.46,"sma_20":3579.25,"sma_60":3880.58,"sma_120":4090.75},{"date":"2026-10-01","open":3560,"high":3855,"low":3480,"close":3740,"volume":17981,"rsi_14":48.59,"sma_20":3578.0,"sma_60":3879.0,"sma_120":4084.0},{"date":"2026-10-02","open":3670,"high":3975,"low":3630,"close":3800,"volume":34275,"rsi_14":51.85,"sma_20":3579.75,"sma_60":3865.5,"sma_120":4077.79},{"date":"2026-10-06","open":3900,"high":3900,"low":3700,"close":3760,"volume":16656,"rsi_14":65.77,"sma_20":3579.5,"sma_60":3858.08,"sma_120":4071.21},{"date":"2026-10-07","open":3715,"high":3755,"low":3655,"close":3655,"volume":4584,"rsi_14":64.9,"sma_20":3574.0,"sma_60":3847.67,"sma_120":4063.92},{"date":"2026-10-08","open":3665,"high":3900,"low":3570,"close":3675,"volume":7150,"rsi_14":66.67,"sma_20":3569.5,"sma_60":3840.75,"sma_120":4057.08},{"date":"2026-10-12","open":3605,"high":3605,"low":3455,"close":3470,"volume":13300,"rsi_14":53.12,"sma_20":3554.75,"sma_60":3810.0,"sma_120":4049.0},{"date":"2026-10-13","open":3375,"high":3465,"low":3225,"close":3420,"volume":28086,"rsi_14":45.95,"sma_20":3537.5,"sma_60":3787.75,"sma_120":4040.04},{"date":"2026-10-14","open":3315,"high":3425,"low":3305,"close":3425,"volume":5801,"rsi_14":45.95,"sma_20":3520.5,"sma_60":3773.83,"sma_120":4031.08},{"date":"2026-10-15","open":3415,"high":3425,"low":3250,"close":3250,"volume":17697,"rsi_14":41.87,"sma_20":3506.75,"sma_60":3755.75,"sma_120":4020.33},{"date":"2026-10-16","open":3235,"high":3355,"low":3200,"close":3350,"volume":11908,"rsi_14":47.73,"sma_20":3502.75,"sma_60":3740.17,"sma_120":4009.29},{"date":"2026-10-19","open":3345,"high":3350,"low":3140,"close":3245,"volume":39591,"rsi_14":41.63,"sma_20":3494.0,"sma_60":3728.58,"sma_120":3997.29},{"date":"2026-10-20","open":3205,"high":3380,"low":3150,"close":3190,"volume":11146,"rsi_14":38.75,"sma_20":3483.0,"sma_60":3716.33,"sma_120":3984.67},{"date":"2026-10-21","open":3165,"high":3395,"low":3050,"close":3140,"volume":9130,"rsi_14":36.69,"sma_20":3465.25,"sma_60":3703.83,"sma_120":3972.46},{"date":"2026-10-22","open":3155,"high":3165,"low":3020,"close":3155,"volume":5873,"rsi_14":35.92,"sma_20":3448.0,"sma_60":3691.17,"sma_120":3960.71},{"date":"2026-10-23","open":3020,"high":3150,"low":2880,"close":3010,"volume":11690,"rsi_14":17.7,"sma_20":3427.75,"sma_60":3676.92,"sma_120":3947.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.95,"ttm_eps":null,"close":6350.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.51,"ttm_eps":null,"close":5255.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":55.51,"pbr":1.98,"ttm_eps":null,"close":5750.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.68,"ttm_eps":null,"close":5070.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.87,"ttm_eps":null,"close":5975.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.69,"ttm_eps":null,"close":5935.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.77,"ttm_eps":null,"close":5425.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":162.53,"pbr":1.39,"ttm_eps":null,"close":4590.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.72,"pbr":0.97,"ttm_eps":null,"close":4110.0}],"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":"대유에이텍","phase":"above-fold","symbol_resolved":true}