{"status":"ok","report":{"price_analysis":{"current":1000.0,"change_1d":0.1,"change_7d":-4.0,"change_30d":-7.8,"high_30d":1134.0,"low_30d":978.0,"position_in_range":14.0,"support":993.6,"resistance":1118.4},"summary":"영진약품(003520)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1829.15억. 현재가 1,000원, 전일 대비 +0.1%, 30일 -7.8%. ROE -2.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5196.00, 기관 순매도 6.71만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.8%로 적자 상태입니다. 시가총액 1829.15억. 매출 2530.03억, 영업이익 -43.37억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.12,"roe":-2.82,"eps":-13.29,"revenue":253003423150.0,"operating_income":-4337209913.0,"net_income":-6256037232.0,"market_cap":182915058000,"profit_margin":-2.47,"roa":-1.07,"operating_margin":-1.71,"gross_margin":31.22,"debt_ratio":1.6393296086056681,"total_assets":227397559506.0,"total_equity":86157317663.0,"total_debt":141240241843.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.5로 약세 구간입니다. MACD(-21.88)가 시그널선(-23.48)을 상회합니다(골든크로스). 현재가가 SMA20(1028)과 SMA60(1113) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 988~1067 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.52140077821011,"macd":-21.87515653963419,"macd_signal":-23.475924147066284,"sma_20":1027.75,"sma_60":1113.45,"bb_upper":1067.4985848804708,"bb_lower":988.0014151195292,"atr_14":36.285714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5196.00, 기관 순매수 -6.71만. 30일 누적: 외국인 -104.20만, 기관 -14.62만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5196.0,"institutional_flow":-67114.0,"data":[{"date":"2026-10-23","foreign_net":-27452.0,"institution_net":-28197.0,"retail_net":55649.0},{"date":"2026-10-22","foreign_net":8048.0,"institution_net":-41328.0,"retail_net":33280.0},{"date":"2026-10-21","foreign_net":-21606.0,"institution_net":-31627.0,"retail_net":53233.0},{"date":"2026-10-20","foreign_net":-13270.0,"institution_net":4122.0,"retail_net":9148.0},{"date":"2026-10-19","foreign_net":59476.0,"institution_net":29916.0,"retail_net":-89392.0},{"date":"2026-10-16","foreign_net":65134.0,"institution_net":51999.0,"retail_net":-117133.0},{"date":"2026-10-15","foreign_net":-10539.0,"institution_net":2737.0,"retail_net":7802.0},{"date":"2026-10-14","foreign_net":-79896.0,"institution_net":41.0,"retail_net":79855.0},{"date":"2026-10-13","foreign_net":-148041.0,"institution_net":-12031.0,"retail_net":160072.0},{"date":"2026-10-12","foreign_net":-59299.0,"institution_net":-3191.0,"retail_net":62490.0},{"date":"2026-10-08","foreign_net":-81791.0,"institution_net":-7660.0,"retail_net":89451.0},{"date":"2026-10-07","foreign_net":48421.0,"institution_net":16189.0,"retail_net":-64610.0},{"date":"2026-10-06","foreign_net":-51470.0,"institution_net":-38405.0,"retail_net":89875.0},{"date":"2026-10-02","foreign_net":-126310.0,"institution_net":-7743.0,"retail_net":134053.0},{"date":"2026-10-01","foreign_net":51125.0,"institution_net":-35816.0,"retail_net":-15309.0},{"date":"2026-09-30","foreign_net":-8652.0,"institution_net":3573.0,"retail_net":5079.0},{"date":"2026-09-29","foreign_net":-55733.0,"institution_net":17629.0,"retail_net":38104.0},{"date":"2026-09-28","foreign_net":-11204.0,"institution_net":15347.0,"retail_net":-4143.0},{"date":"2026-09-23","foreign_net":31246.0,"institution_net":6309.0,"retail_net":-37555.0},{"date":"2026-09-22","foreign_net":-5988.0,"institution_net":-5523.0,"retail_net":11511.0},{"date":"2026-09-21","foreign_net":-89260.0,"institution_net":-79499.0,"retail_net":168759.0},{"date":"2026-09-18","foreign_net":-51624.0,"institution_net":-8797.0,"retail_net":60421.0},{"date":"2026-09-17","foreign_net":-70495.0,"institution_net":5106.0,"retail_net":65389.0},{"date":"2026-09-16","foreign_net":13293.0,"institution_net":-20823.0,"retail_net":7530.0},{"date":"2026-09-15","foreign_net":43552.0,"institution_net":3110.0,"retail_net":-46662.0},{"date":"2026-09-14","foreign_net":-36806.0,"institution_net":1803.0,"retail_net":35003.0},{"date":"2026-09-11","foreign_net":-135962.0,"institution_net":14359.0,"retail_net":121603.0},{"date":"2026-09-10","foreign_net":-92380.0,"institution_net":2201.0,"retail_net":90179.0},{"date":"2026-09-09","foreign_net":-106188.0,"institution_net":-14429.0,"retail_net":120617.0},{"date":"2026-09-08","foreign_net":-78287.0,"institution_net":14435.0,"retail_net":63852.0}],"periods":{"d1":{"foreign_net":-27452.0,"institution_net":-28197.0,"retail_net":55649.0},"d3":{"foreign_net":-41010.0,"institution_net":-101152.0,"retail_net":142162.0},"d7":{"foreign_net":59791.0,"institution_net":-12378.0,"retail_net":-47413.0},"d14":{"foreign_net":-438595.0,"institution_net":-65178.0,"retail_net":503773.0},"d30":{"foreign_net":-1041958.0,"institution_net":-146193.0,"retail_net":1188151.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -13, PBR 2.12x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -13원"}]},"growth":{"grade":"C","percentile":56,"summary":"매출 -3.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.4,"unit":"%","percentile":45,"direction":"higher_better"},{"name":"영업이익 성장률","value":14.7,"unit":"%","percentile":66,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.8%","metrics":[{"name":"ROE","value":-2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.5,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.8,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.5x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":1.47,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.6,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -13, PBR 2.12x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -3.4%"},"profitability":{"grade":"C","reason":"ROE -2.8%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.64,"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":31.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.12,"per_5y_high":685.25,"per_5y_low":294.96,"per_5y_avg":465.43,"per_percentile":null,"pbr_5y_high":8.4,"pbr_5y_low":4.53,"pbr_5y_avg":7.02,"pbr_percentile":0.0,"per_5y_median":416.08,"pbr_5y_median":7.17,"history":[{"quarter":"2024-Q2","per":685.25,"pbr":7.42},{"quarter":"2024-Q3","per":416.08,"pbr":8.4},{"quarter":"2024-Q4","per":294.96,"pbr":7.26},{"quarter":"2025-Q1","per":null,"pbr":6.99},{"quarter":"2025-Q2","per":null,"pbr":7.97},{"quarter":"2025-Q3","per":null,"pbr":7.12},{"quarter":"2025-Q4","per":null,"pbr":7.17},{"quarter":"2026-Q1","per":null,"pbr":6.34},{"quarter":"2026-Q2","per":null,"pbr":4.53},{"quarter":"현재","per":null,"pbr":2.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2355.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1988.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1936.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2215.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1954.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1716.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1189.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":685.25,"eps":3.05,"close":2090.0,"source":"reported"},{"date":"2024-07","per":834.43,"eps":3.05,"close":2545.0,"source":"reported"},{"date":"2024-08","per":816.39,"eps":3.05,"close":2490.0,"source":"reported"},{"date":"2024-09","per":416.08,"eps":5.66,"close":2355.0,"source":"reported"},{"date":"2024-10","per":425.8,"eps":5.66,"close":2410.0,"source":"reported"},{"date":"2024-11","per":370.14,"eps":5.66,"close":2095.0,"source":"reported"},{"date":"2024-12","per":294.96,"eps":6.74,"close":1988.0,"source":"reported"},{"date":"2025-01","per":299.7,"eps":6.74,"close":2020.0,"source":"reported"},{"date":"2025-02","per":301.93,"eps":6.74,"close":2035.0,"source":"reported"}],"trailing_per_history_meta":{"avg":493.85,"std":209.95,"upper_1sd":703.81,"lower_1sd":283.9,"current":301.93,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.1배"},{"label":"ROE","value":"-2.8%"}],"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":"2026-10-23T23:25:24.178972+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":-0.02821895483689253,"dividend_yield":null,"eps":-13.29,"revenue":61578186345.0,"operating_income":-1497358688.0,"net_income":-2431269456.0,"market_cap":null,"profit_margin":-0.0394826415051994,"operating_margin":-0.02431638177212379,"roa":-0.010691713056559209,"gross_margin":0.3121558559601972,"total_equity":86157317663.0,"total_assets":227397559506.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.54,"roe":-0.025696076023717214,"dividend_yield":null,"eps":-12.48,"revenue":63759492342.0,"operating_income":-1754877866.0,"net_income":-2281994977.0,"market_cap":323700000000.0,"profit_margin":-0.035790670426916055,"operating_margin":-0.02752339771758216,"roa":-0.009759827542339313,"gross_margin":0.28228811668476694,"total_equity":88807138292.0,"total_assets":233815092234.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.004107497970491249,"dividend_yield":null,"eps":-2.05,"revenue":66815694734.0,"operating_income":-1088617616.0,"net_income":-375669502.0,"market_cap":null,"profit_margin":-0.005622473933640563,"operating_margin":-0.01629284287672075,"roa":-0.0014317507875717616,"gross_margin":0.2874809749785576,"total_equity":91459449207.0,"total_assets":262384700788.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01296518354516576,"dividend_yield":null,"eps":-6.38,"revenue":60850049729.0,"operating_income":3644257.0,"net_income":-1167103297.0,"market_cap":null,"profit_margin":-0.0191799892062172,"operating_margin":5.988913758049429e-05,"roa":-0.004739480825934482,"gross_margin":0.3008730356595696,"total_equity":90018262598.0,"total_assets":246251296263.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.003716724412282541,"dividend_yield":null,"eps":1.85,"revenue":62515879754.0,"operating_income":1885149685.0,"net_income":338819535.0,"market_cap":null,"profit_margin":0.005419735534927365,"operating_margin":0.030154733364035895,"roa":0.0014095452899951177,"gross_margin":0.3149051409732482,"total_equity":91160790367.0,"total_assets":240375060954.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010747978662066388,"dividend_yield":null,"eps":5.34,"revenue":64074269836.0,"operating_income":2615413296.0,"net_income":976292654.0,"market_cap":null,"profit_margin":0.015236890822148267,"operating_margin":0.04081846430235145,"roa":0.0041110368718572645,"gross_margin":0.31139052509015,"total_equity":90835001138.0,"total_assets":237480879990.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.010769434082117302,"dividend_yield":null,"eps":-5.29,"revenue":62852946274.0,"operating_income":1590583148.0,"net_income":-967128903.0,"market_cap":null,"profit_margin":-0.015387168944856073,"operating_margin":0.025306421453435778,"roa":-0.004128478065478857,"gross_margin":0.33935149870330167,"total_equity":89803131309.0,"total_assets":234257972953.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.004746622566805415,"dividend_yield":null,"eps":-2.39,"revenue":62039911345.0,"operating_income":1320276933.0,"net_income":-436538109.0,"market_cap":null,"profit_margin":-0.007036407685569364,"operating_margin":0.02128108993673482,"roa":-0.0018483586263226177,"gross_margin":0.3021642467822582,"total_equity":91968152693.0,"total_assets":236176087683.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.015768808824116617,"dividend_yield":null,"eps":-7.96,"revenue":62201580098.0,"operating_income":1209269872.0,"net_income":-1456205463.0,"market_cap":null,"profit_margin":-0.02341106866908711,"operating_margin":0.01944114394031097,"roa":-0.006179329565020778,"gross_margin":0.31259181098560523,"total_equity":92347207658.0,"total_assets":235657517159.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04365705750099266,"dividend_yield":null,"eps":22.38,"revenue":64945791047.0,"operating_income":4601867189.0,"net_income":4092664722.0,"market_cap":null,"profit_margin":0.06301662749843509,"operating_margin":0.07085705039252996,"roa":0.017503752804552554,"gross_margin":0.3207213485924915,"total_equity":93745775741.0,"total_assets":233816414554.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.013004147197393049,"dividend_yield":null,"eps":-6.37,"revenue":64311975995.0,"operating_income":2607445305.0,"net_income":-1165592197.0,"market_cap":null,"profit_margin":-0.018124030228687426,"operating_margin":0.04054369757201549,"roa":-0.005143812698725946,"gross_margin":0.3131489058206786,"total_equity":89632344152.0,"total_assets":226600824188.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.010025769738204314,"dividend_yield":null,"eps":-5.0,"revenue":59369563350.0,"operating_income":320119071.0,"net_income":-875576885.0,"market_cap":null,"profit_margin":-0.014747908449961676,"operating_margin":0.005391972804529646,"roa":-0.003980170308639268,"gross_margin":0.30497015452615756,"total_equity":87332634587.0,"total_assets":219984778817.0}],"current_price":1000.0,"change_pct":0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":8470.0},{"date":"2017-04-12","close":8290.0},{"date":"2017-04-13","close":8300.0},{"date":"2017-04-14","close":8230.0},{"date":"2017-04-17","close":8390.0},{"date":"2017-04-18","close":8410.0},{"date":"2017-04-19","close":8360.0},{"date":"2017-04-20","close":8620.0},{"date":"2017-04-21","close":8520.0},{"date":"2017-04-24","close":8320.0},{"date":"2017-04-25","close":8460.0},{"date":"2017-04-26","close":8550.0},{"date":"2017-04-27","close":8500.0},{"date":"2017-04-28","close":8550.0},{"date":"2017-05-02","close":8570.0},{"date":"2017-05-04","close":8670.0},{"date":"2017-05-08","close":9290.0},{"date":"2017-05-10","close":9320.0},{"date":"2017-05-11","close":9670.0},{"date":"2017-05-12","close":9590.0},{"date":"2017-05-15","close":9570.0},{"date":"2017-05-16","close":9330.0},{"date":"2017-05-17","close":9340.0},{"date":"2017-05-18","close":9390.0},{"date":"2017-05-19","close":9400.0},{"date":"2017-05-22","close":9530.0},{"date":"2017-05-23","close":9630.0},{"date":"2017-05-24","close":9900.0},{"date":"2017-05-25","close":9960.0},{"date":"2017-05-26","close":10150.0},{"date":"2017-05-29","close":10550.0},{"date":"2017-05-30","close":11850.0},{"date":"2017-05-31","close":12500.0},{"date":"2017-06-01","close":12800.0},{"date":"2017-06-02","close":12300.0},{"date":"2017-06-05","close":12400.0},{"date":"2017-06-07","close":12500.0},{"date":"2017-06-08","close":13150.0},{"date":"2017-06-09","close":13300.0},{"date":"2017-06-12","close":13200.0},{"date":"2017-06-13","close":13250.0},{"date":"2017-06-14","close":12850.0},{"date":"2017-06-15","close":12500.0},{"date":"2017-06-16","close":12450.0},{"date":"2017-06-19","close":12400.0},{"date":"2017-06-20","close":11000.0},{"date":"2017-06-21","close":12100.0},{"date":"2017-06-22","close":11800.0},{"date":"2017-06-23","close":11800.0},{"date":"2017-06-26","close":11500.0},{"date":"2017-06-27","close":11800.0},{"date":"2017-06-28","close":11300.0},{"date":"2017-06-29","close":11400.0},{"date":"2017-06-30","close":11350.0},{"date":"2017-07-03","close":11000.0},{"date":"2017-07-04","close":11100.0},{"date":"2017-07-05","close":11050.0},{"date":"2017-07-06","close":11250.0},{"date":"2017-07-07","close":11000.0},{"date":"2017-07-10","close":10800.0},{"date":"2017-07-11","close":10800.0},{"date":"2017-07-12","close":10150.0},{"date":"2017-07-13","close":10400.0},{"date":"2017-07-14","close":10550.0},{"date":"2017-07-17","close":10600.0},{"date":"2017-07-18","close":11100.0},{"date":"2017-07-19","close":11150.0},{"date":"2017-07-20","close":11150.0},{"date":"2017-07-21","close":11100.0},{"date":"2017-07-24","close":11300.0},{"date":"2017-07-25","close":11300.0},{"date":"2017-07-26","close":10350.0},{"date":"2017-07-27","close":10050.0},{"date":"2017-07-28","close":9370.0},{"date":"2017-07-31","close":9580.0},{"date":"2017-08-01","close":9950.0},{"date":"2017-08-02","close":11050.0},{"date":"2017-08-03","close":10400.0},{"date":"2017-08-04","close":10050.0},{"date":"2017-08-07","close":10150.0},{"date":"2017-08-08","close":9920.0},{"date":"2017-08-09","close":9590.0},{"date":"2017-08-10","close":9990.0},{"date":"2017-08-11","close":9880.0},{"date":"2017-08-14","close":9900.0},{"date":"2017-08-16","close":10150.0},{"date":"2017-08-17","close":9990.0},{"date":"2017-08-18","close":10150.0},{"date":"2017-08-21","close":10050.0},{"date":"2017-08-22","close":10000.0},{"date":"2017-08-23","close":9950.0},{"date":"2017-08-24","close":10000.0},{"date":"2017-08-25","close":10300.0},{"date":"2017-08-28","close":10350.0},{"date":"2017-08-29","close":10400.0},{"date":"2017-08-30","close":10500.0},{"date":"2017-08-31","close":10450.0},{"date":"2017-09-01","close":10400.0},{"date":"2017-09-04","close":10050.0},{"date":"2017-09-05","close":10050.0},{"date":"2017-09-06","close":10100.0},{"date":"2017-09-07","close":10150.0},{"date":"2017-09-08","close":10250.0},{"date":"2017-09-11","close":10300.0},{"date":"2017-09-12","close":10300.0},{"date":"2017-09-13","close":10050.0},{"date":"2017-09-14","close":10100.0},{"date":"2017-09-15","close":10150.0},{"date":"2017-09-18","close":10150.0},{"date":"2017-09-19","close":10150.0},{"date":"2017-09-20","close":10600.0},{"date":"2017-09-21","close":10300.0},{"date":"2017-09-22","close":10050.0},{"date":"2017-09-25","close":9700.0},{"date":"2017-09-26","close":9810.0},{"date":"2017-09-27","close":9710.0},{"date":"2017-09-28","close":9570.0},{"date":"2017-09-29","close":9690.0},{"date":"2017-10-10","close":9700.0},{"date":"2017-10-11","close":9830.0},{"date":"2017-10-12","close":9710.0},{"date":"2017-10-13","close":10200.0},{"date":"2017-10-16","close":10050.0},{"date":"2017-10-17","close":9990.0},{"date":"2017-10-18","close":10050.0},{"date":"2017-10-19","close":10150.0},{"date":"2017-10-20","close":10050.0},{"date":"2017-10-23","close":9980.0},{"date":"2017-10-24","close":10000.0},{"date":"2017-10-25","close":10000.0},{"date":"2017-10-26","close":9390.0},{"date":"2017-10-27","close":9360.0},{"date":"2017-10-30","close":9050.0},{"date":"2017-10-31","close":8890.0},{"date":"2017-11-01","close":8970.0},{"date":"2017-11-02","close":8800.0},{"date":"2017-11-03","close":8850.0},{"date":"2017-11-06","close":9140.0},{"date":"2017-11-07","close":9050.0},{"date":"2017-11-08","close":9680.0},{"date":"2017-11-09","close":9630.0},{"date":"2017-11-10","close":9310.0},{"date":"2017-11-13","close":9450.0},{"date":"2017-11-14","close":9710.0},{"date":"2017-11-15","close":10000.0},{"date":"2017-11-16","close":10050.0},{"date":"2017-11-17","close":9750.0},{"date":"2017-11-20","close":10050.0},{"date":"2017-11-21","close":10100.0},{"date":"2017-11-22","close":9580.0},{"date":"2017-11-23","close":9590.0},{"date":"2017-11-24","close":9610.0},{"date":"2017-11-27","close":9590.0},{"date":"2017-11-28","close":9380.0},{"date":"2017-11-29","close":9250.0},{"date":"2017-11-30","close":9060.0},{"date":"2017-12-01","close":9450.0},{"date":"2017-12-04","close":9390.0},{"date":"2017-12-05","close":9500.0},{"date":"2017-12-06","close":9310.0},{"date":"2017-12-07","close":9150.0},{"date":"2017-12-08","close":9020.0},{"date":"2017-12-11","close":9140.0},{"date":"2017-12-12","close":9040.0},{"date":"2017-12-13","close":9210.0},{"date":"2017-12-14","close":9110.0},{"date":"2017-12-15","close":9100.0},{"date":"2017-12-18","close":9000.0},{"date":"2017-12-19","close":8790.0},{"date":"2017-12-20","close":8840.0},{"date":"2017-12-21","close":8600.0},{"date":"2017-12-22","close":8630.0},{"date":"2017-12-26","close":8490.0},{"date":"2017-12-27","close":8780.0},{"date":"2017-12-28","close":8780.0},{"date":"2018-01-02","close":9000.0},{"date":"2018-01-03","close":9460.0},{"date":"2018-01-04","close":9180.0},{"date":"2018-01-05","close":9310.0},{"date":"2018-01-08","close":9310.0},{"date":"2018-01-09","close":9110.0},{"date":"2018-01-10","close":9730.0},{"date":"2018-01-11","close":9560.0},{"date":"2018-01-12","close":10350.0},{"date":"2018-01-15","close":10550.0},{"date":"2018-01-16","close":10550.0},{"date":"2018-01-17","close":10150.0},{"date":"2018-01-18","close":9980.0},{"date":"2018-01-19","close":10050.0},{"date":"2018-01-22","close":9900.0},{"date":"2018-01-23","close":9910.0},{"date":"2018-01-24","close":10050.0},{"date":"2018-01-25","close":9880.0},{"date":"2018-01-26","close":9980.0},{"date":"2018-01-29","close":10050.0},{"date":"2018-01-30","close":10000.0},{"date":"2018-01-31","close":9820.0},{"date":"2018-02-01","close":9610.0},{"date":"2018-02-02","close":9530.0},{"date":"2018-02-05","close":9370.0},{"date":"2018-02-06","close":9120.0},{"date":"2018-02-07","close":8970.0},{"date":"2018-02-08","close":9110.0},{"date":"2018-02-09","close":9030.0},{"date":"2018-02-12","close":9000.0},{"date":"2018-02-13","close":8740.0},{"date":"2018-02-14","close":8810.0},{"date":"2018-02-19","close":9050.0},{"date":"2018-02-20","close":9000.0},{"date":"2018-02-21","close":9010.0},{"date":"2018-02-22","close":8970.0},{"date":"2018-02-23","close":9130.0},{"date":"2018-02-26","close":9070.0},{"date":"2018-02-27","close":8960.0},{"date":"2018-02-28","close":8780.0},{"date":"2018-03-02","close":8630.0},{"date":"2018-03-05","close":8390.0},{"date":"2018-03-06","close":8510.0},{"date":"2018-03-07","close":8380.0},{"date":"2018-03-08","close":8550.0},{"date":"2018-03-09","close":8580.0},{"date":"2018-03-12","close":8670.0},{"date":"2018-03-13","close":8620.0},{"date":"2018-03-14","close":8800.0},{"date":"2018-03-15","close":8840.0},{"date":"2018-03-16","close":8720.0},{"date":"2018-03-19","close":8510.0},{"date":"2018-03-20","close":8620.0},{"date":"2018-03-21","close":8820.0},{"date":"2018-03-22","close":8670.0},{"date":"2018-03-23","close":8220.0},{"date":"2018-03-26","close":8050.0},{"date":"2018-03-27","close":8410.0},{"date":"2018-03-28","close":8180.0},{"date":"2018-03-29","close":8230.0},{"date":"2018-03-30","close":8260.0},{"date":"2018-04-02","close":8270.0},{"date":"2018-04-03","close":8300.0},{"date":"2018-04-04","close":9770.0},{"date":"2018-04-05","close":9430.0},{"date":"2018-04-06","close":8880.0},{"date":"2018-04-09","close":9030.0},{"date":"2018-04-10","close":8960.0},{"date":"2018-04-11","close":9200.0},{"date":"2018-04-12","close":8980.0},{"date":"2018-04-13","close":9290.0},{"date":"2018-04-16","close":9560.0},{"date":"2018-04-17","close":9420.0},{"date":"2018-04-18","close":9100.0},{"date":"2018-04-19","close":8780.0},{"date":"2018-04-20","close":9040.0},{"date":"2018-04-23","close":8620.0},{"date":"2018-04-24","close":8560.0},{"date":"2018-04-25","close":8530.0},{"date":"2018-04-26","close":8720.0},{"date":"2018-04-27","close":8830.0},{"date":"2018-04-30","close":8580.0},{"date":"2018-05-02","close":8500.0},{"date":"2018-05-03","close":8520.0},{"date":"2018-05-04","close":8350.0},{"date":"2018-05-08","close":8100.0},{"date":"2018-05-09","close":8250.0},{"date":"2018-05-10","close":8240.0},{"date":"2018-05-11","close":8500.0},{"date":"2018-05-14","close":8540.0},{"date":"2018-05-15","close":8570.0},{"date":"2018-05-16","close":8740.0},{"date":"2018-05-17","close":8830.0},{"date":"2018-05-18","close":8820.0},{"date":"2018-05-21","close":9030.0},{"date":"2018-05-23","close":8800.0},{"date":"2018-05-24","close":8630.0},{"date":"2018-05-25","close":8440.0},{"date":"2018-05-28","close":8460.0},{"date":"2018-05-29","close":8350.0},{"date":"2018-05-30","close":8170.0},{"date":"2018-05-31","close":8190.0},{"date":"2018-06-01","close":8220.0},{"date":"2018-06-04","close":8210.0},{"date":"2018-06-05","close":8270.0},{"date":"2018-06-07","close":8300.0},{"date":"2018-06-08","close":8270.0},{"date":"2018-06-11","close":8190.0},{"date":"2018-06-12","close":8270.0},{"date":"2018-06-14","close":8280.0},{"date":"2018-06-15","close":8290.0},{"date":"2018-06-18","close":8030.0},{"date":"2018-06-19","close":7720.0},{"date":"2018-06-20","close":7880.0},{"date":"2018-06-21","close":7680.0},{"date":"2018-06-22","close":7600.0},{"date":"2018-06-25","close":7750.0},{"date":"2018-06-26","close":7840.0},{"date":"2018-06-27","close":7750.0},{"date":"2018-06-28","close":7610.0},{"date":"2018-06-29","close":7430.0},{"date":"2018-07-02","close":6960.0},{"date":"2018-07-03","close":6980.0},{"date":"2018-07-04","close":7340.0},{"date":"2018-07-05","close":7140.0},{"date":"2018-07-06","close":7250.0},{"date":"2018-07-09","close":7330.0},{"date":"2018-07-10","close":7370.0},{"date":"2018-07-11","close":7190.0},{"date":"2018-07-12","close":7280.0},{"date":"2018-07-13","close":7470.0},{"date":"2018-07-16","close":7440.0},{"date":"2018-07-17","close":7540.0},{"date":"2018-07-18","close":7330.0},{"date":"2018-07-19","close":7200.0},{"date":"2018-07-20","close":7200.0},{"date":"2018-07-23","close":7010.0},{"date":"2018-07-24","close":7080.0},{"date":"2018-07-25","close":6950.0},{"date":"2018-07-26","close":7140.0},{"date":"2018-07-27","close":7220.0},{"date":"2018-07-30","close":7270.0},{"date":"2018-07-31","close":7480.0},{"date":"2018-08-01","close":7570.0},{"date":"2018-08-02","close":7420.0},{"date":"2018-08-03","close":7450.0},{"date":"2018-08-06","close":7460.0},{"date":"2018-08-07","close":7590.0},{"date":"2018-08-08","close":7570.0},{"date":"2018-08-09","close":7590.0},{"date":"2018-08-10","close":7640.0},{"date":"2018-08-13","close":7370.0},{"date":"2018-08-14","close":7380.0},{"date":"2018-08-16","close":7290.0},{"date":"2018-08-17","close":7650.0},{"date":"2018-08-20","close":7670.0},{"date":"2018-08-21","close":7790.0},{"date":"2018-08-22","close":7730.0},{"date":"2018-08-23","close":7740.0},{"date":"2018-08-24","close":8030.0},{"date":"2018-08-27","close":7970.0},{"date":"2018-08-28","close":8000.0},{"date":"2018-08-29","close":7980.0},{"date":"2018-08-30","close":7930.0},{"date":"2018-08-31","close":8010.0},{"date":"2018-09-03","close":8040.0},{"date":"2018-09-04","close":8230.0},{"date":"2018-09-05","close":8060.0},{"date":"2018-09-06","close":7990.0},{"date":"2018-09-07","close":7990.0},{"date":"2018-09-10","close":8000.0},{"date":"2018-09-11","close":7980.0},{"date":"2018-09-12","close":8050.0},{"date":"2018-09-13","close":7950.0},{"date":"2018-09-14","close":8040.0},{"date":"2018-09-17","close":7830.0},{"date":"2018-09-18","close":7920.0},{"date":"2018-09-19","close":7730.0},{"date":"2018-09-20","close":7820.0},{"date":"2018-09-21","close":7970.0},{"date":"2018-09-27","close":8450.0},{"date":"2018-09-28","close":8430.0},{"date":"2018-10-01","close":8130.0},{"date":"2018-10-02","close":7700.0},{"date":"2018-10-04","close":7550.0},{"date":"2018-10-05","close":7250.0},{"date":"2018-10-08","close":7180.0},{"date":"2018-10-10","close":7000.0},{"date":"2018-10-11","close":6660.0},{"date":"2018-10-12","close":6860.0},{"date":"2018-10-15","close":6670.0},{"date":"2018-10-16","close":6710.0},{"date":"2018-10-17","close":6810.0},{"date":"2018-10-18","close":6740.0},{"date":"2018-10-19","close":6810.0},{"date":"2018-10-22","close":6870.0},{"date":"2018-10-23","close":6550.0},{"date":"2018-10-24","close":6450.0},{"date":"2018-10-25","close":6230.0},{"date":"2018-10-26","close":5840.0},{"date":"2018-10-29","close":5420.0},{"date":"2018-10-30","close":5600.0},{"date":"2018-10-31","close":5520.0},{"date":"2018-11-01","close":5520.0},{"date":"2018-11-02","close":5820.0},{"date":"2018-11-05","close":5930.0},{"date":"2018-11-06","close":5980.0},{"date":"2018-11-07","close":5930.0},{"date":"2018-11-08","close":5990.0},{"date":"2018-11-09","close":5910.0},{"date":"2018-11-12","close":5750.0},{"date":"2018-11-13","close":5940.0},{"date":"2018-11-14","close":5950.0},{"date":"2018-11-15","close":5960.0},{"date":"2018-11-16","close":6050.0},{"date":"2018-11-19","close":6240.0},{"date":"2018-11-20","close":6180.0},{"date":"2018-11-21","close":6290.0},{"date":"2018-11-22","close":6190.0},{"date":"2018-11-23","close":6030.0},{"date":"2018-11-26","close":6210.0},{"date":"2018-11-27","close":6150.0},{"date":"2018-11-28","close":6110.0},{"date":"2018-11-29","close":6150.0},{"date":"2018-11-30","close":6090.0},{"date":"2018-12-03","close":6280.0},{"date":"2018-12-04","close":6310.0},{"date":"2018-12-05","close":6250.0},{"date":"2018-12-06","close":6020.0},{"date":"2018-12-07","close":6040.0},{"date":"2018-12-10","close":5910.0},{"date":"2018-12-11","close":5880.0},{"date":"2018-12-12","close":6010.0},{"date":"2018-12-13","close":6060.0},{"date":"2018-12-14","close":5960.0},{"date":"2018-12-17","close":5830.0},{"date":"2018-12-18","close":5850.0},{"date":"2018-12-19","close":6020.0},{"date":"2018-12-20","close":5980.0},{"date":"2018-12-21","close":5980.0},{"date":"2018-12-24","close":5930.0},{"date":"2018-12-26","close":5690.0},{"date":"2018-12-27","close":5790.0},{"date":"2018-12-28","close":5940.0},{"date":"2019-01-02","close":5940.0},{"date":"2019-01-03","close":5780.0},{"date":"2019-01-04","close":5870.0},{"date":"2019-01-07","close":5930.0},{"date":"2019-01-08","close":5900.0},{"date":"2019-01-09","close":6130.0},{"date":"2019-01-10","close":6080.0},{"date":"2019-01-11","close":6040.0},{"date":"2019-01-14","close":5940.0},{"date":"2019-01-15","close":5940.0},{"date":"2019-01-16","close":5850.0},{"date":"2019-01-17","close":5810.0},{"date":"2019-01-18","close":5820.0},{"date":"2019-01-21","close":5810.0},{"date":"2019-01-22","close":5790.0},{"date":"2019-01-23","close":5800.0},{"date":"2019-01-24","close":5910.0},{"date":"2019-01-25","close":5960.0},{"date":"2019-01-28","close":6030.0},{"date":"2019-01-29","close":5970.0},{"date":"2019-01-30","close":6010.0},{"date":"2019-01-31","close":6480.0},{"date":"2019-02-01","close":6480.0},{"date":"2019-02-07","close":6340.0},{"date":"2019-02-08","close":6480.0},{"date":"2019-02-11","close":6590.0},{"date":"2019-02-12","close":6440.0},{"date":"2019-02-13","close":6560.0},{"date":"2019-02-14","close":6600.0},{"date":"2019-02-15","close":6500.0},{"date":"2019-02-18","close":6570.0},{"date":"2019-02-19","close":6600.0},{"date":"2019-02-20","close":6610.0},{"date":"2019-02-21","close":6600.0},{"date":"2019-02-22","close":6760.0},{"date":"2019-02-25","close":6560.0},{"date":"2019-02-26","close":6560.0},{"date":"2019-02-27","close":6610.0},{"date":"2019-02-28","close":6630.0},{"date":"2019-03-04","close":7150.0},{"date":"2019-03-05","close":7230.0},{"date":"2019-03-06","close":7250.0},{"date":"2019-03-07","close":7190.0},{"date":"2019-03-08","close":7090.0},{"date":"2019-03-11","close":7090.0},{"date":"2019-03-12","close":7280.0},{"date":"2019-03-13","close":7400.0},{"date":"2019-03-14","close":7360.0},{"date":"2019-03-15","close":7090.0},{"date":"2019-03-18","close":7350.0},{"date":"2019-03-19","close":7190.0},{"date":"2019-03-20","close":7250.0},{"date":"2019-03-21","close":7060.0},{"date":"2019-03-22","close":6900.0},{"date":"2019-03-25","close":6720.0},{"date":"2019-03-26","close":6800.0},{"date":"2019-03-27","close":6720.0},{"date":"2019-03-28","close":6680.0},{"date":"2019-03-29","close":6660.0},{"date":"2019-04-01","close":6850.0},{"date":"2019-04-02","close":6690.0},{"date":"2019-04-03","close":6740.0},{"date":"2019-04-04","close":6690.0},{"date":"2019-04-05","close":6680.0},{"date":"2019-04-08","close":6620.0},{"date":"2019-04-09","close":6490.0},{"date":"2019-04-10","close":6610.0},{"date":"2019-04-11","close":6660.0},{"date":"2019-04-12","close":6670.0},{"date":"2019-04-15","close":6680.0},{"date":"2019-04-16","close":6640.0},{"date":"2019-04-17","close":6570.0},{"date":"2019-04-18","close":6410.0},{"date":"2019-04-19","close":6420.0},{"date":"2019-04-22","close":6420.0},{"date":"2019-04-23","close":6400.0},{"date":"2019-04-24","close":6290.0},{"date":"2019-04-25","close":6340.0},{"date":"2019-04-26","close":6260.0},{"date":"2019-04-29","close":6470.0},{"date":"2019-04-30","close":6560.0},{"date":"2019-05-02","close":6570.0},{"date":"2019-05-03","close":6560.0},{"date":"2019-05-07","close":6550.0},{"date":"2019-05-08","close":6530.0},{"date":"2019-05-09","close":6380.0},{"date":"2019-05-10","close":6280.0},{"date":"2019-05-13","close":6050.0},{"date":"2019-05-14","close":6040.0},{"date":"2019-05-15","close":6230.0},{"date":"2019-05-16","close":6120.0},{"date":"2019-05-17","close":6030.0},{"date":"2019-05-20","close":5870.0},{"date":"2019-05-21","close":5850.0},{"date":"2019-05-22","close":5880.0},{"date":"2019-05-23","close":5740.0},{"date":"2019-05-24","close":5670.0},{"date":"2019-05-27","close":5710.0},{"date":"2019-05-28","close":5700.0},{"date":"2019-05-29","close":5540.0},{"date":"2019-05-30","close":5420.0},{"date":"2019-05-31","close":5490.0},{"date":"2019-06-03","close":5430.0},{"date":"2019-06-04","close":5460.0},{"date":"2019-06-05","close":5460.0},{"date":"2019-06-07","close":5500.0},{"date":"2019-06-10","close":5530.0},{"date":"2019-06-11","close":5580.0},{"date":"2019-06-12","close":5550.0},{"date":"2019-06-13","close":5590.0},{"date":"2019-06-14","close":5510.0},{"date":"2019-06-17","close":5370.0},{"date":"2019-06-18","close":5420.0},{"date":"2019-06-19","close":5470.0},{"date":"2019-06-20","close":5580.0},{"date":"2019-06-21","close":5430.0},{"date":"2019-06-24","close":5430.0},{"date":"2019-06-25","close":5350.0},{"date":"2019-06-26","close":5300.0},{"date":"2019-06-27","close":5210.0},{"date":"2019-06-28","close":5070.0},{"date":"2019-07-01","close":5160.0},{"date":"2019-07-02","close":5190.0},{"date":"2019-07-03","close":5100.0},{"date":"2019-07-04","close":4960.0},{"date":"2019-07-05","close":5120.0},{"date":"2019-07-08","close":4935.0},{"date":"2019-07-09","close":4730.0},{"date":"2019-07-10","close":4815.0},{"date":"2019-07-11","close":4860.0},{"date":"2019-07-12","close":4855.0},{"date":"2019-07-15","close":4780.0},{"date":"2019-07-16","close":4790.0},{"date":"2019-07-17","close":4690.0},{"date":"2019-07-18","close":4915.0},{"date":"2019-07-19","close":5060.0},{"date":"2019-07-22","close":4965.0},{"date":"2019-07-23","close":4950.0},{"date":"2019-07-24","close":4850.0},{"date":"2019-07-25","close":4745.0},{"date":"2019-07-26","close":4630.0},{"date":"2019-07-29","close":4380.0},{"date":"2019-07-30","close":4425.0},{"date":"2019-07-31","close":4495.0},{"date":"2019-08-01","close":4470.0},{"date":"2019-08-02","close":4335.0},{"date":"2019-08-05","close":3850.0},{"date":"2019-08-06","close":3705.0},{"date":"2019-08-07","close":3890.0},{"date":"2019-08-08","close":3990.0},{"date":"2019-08-09","close":3990.0},{"date":"2019-08-12","close":4140.0},{"date":"2019-08-13","close":4040.0},{"date":"2019-08-14","close":4045.0},{"date":"2019-08-16","close":3980.0},{"date":"2019-08-19","close":4045.0},{"date":"2019-08-20","close":4220.0},{"date":"2019-08-21","close":4345.0},{"date":"2019-08-22","close":4290.0},{"date":"2019-08-23","close":4240.0},{"date":"2019-08-26","close":4080.0},{"date":"2019-08-27","close":4130.0},{"date":"2019-08-28","close":4350.0},{"date":"2019-08-29","close":4405.0},{"date":"2019-08-30","close":4490.0},{"date":"2019-09-02","close":4545.0},{"date":"2019-09-03","close":4690.0},{"date":"2019-09-04","close":4700.0},{"date":"2019-09-05","close":4655.0},{"date":"2019-09-06","close":4620.0},{"date":"2019-09-09","close":4625.0},{"date":"2019-09-10","close":4590.0},{"date":"2019-09-11","close":4725.0},{"date":"2019-09-16","close":4730.0},{"date":"2019-09-17","close":4885.0},{"date":"2019-09-18","close":4860.0},{"date":"2019-09-19","close":4850.0},{"date":"2019-09-20","close":4805.0},{"date":"2019-09-23","close":4725.0},{"date":"2019-09-24","close":4805.0},{"date":"2019-09-25","close":4735.0},{"date":"2019-09-26","close":4735.0},{"date":"2019-09-27","close":4835.0},{"date":"2019-09-30","close":4680.0},{"date":"2019-10-01","close":4815.0},{"date":"2019-10-02","close":4720.0},{"date":"2019-10-04","close":4545.0},{"date":"2019-10-07","close":4880.0},{"date":"2019-10-08","close":4940.0},{"date":"2019-10-10","close":4845.0},{"date":"2019-10-11","close":4880.0},{"date":"2019-10-14","close":4975.0},{"date":"2019-10-15","close":5010.0},{"date":"2019-10-16","close":5230.0},{"date":"2019-10-17","close":5120.0},{"date":"2019-10-18","close":5020.0},{"date":"2019-10-21","close":5010.0},{"date":"2019-10-22","close":5100.0},{"date":"2019-10-23","close":5270.0},{"date":"2019-10-24","close":5200.0},{"date":"2019-10-25","close":5150.0},{"date":"2019-10-28","close":5380.0},{"date":"2019-10-29","close":5320.0},{"date":"2019-10-30","close":5370.0},{"date":"2019-10-31","close":5340.0},{"date":"2019-11-01","close":5360.0},{"date":"2019-11-04","close":5480.0},{"date":"2019-11-05","close":5550.0},{"date":"2019-11-06","close":5440.0},{"date":"2019-11-07","close":5560.0},{"date":"2019-11-08","close":5510.0},{"date":"2019-11-11","close":5390.0},{"date":"2019-11-12","close":5450.0},{"date":"2019-11-13","close":5460.0},{"date":"2019-11-14","close":5550.0},{"date":"2019-11-15","close":5590.0},{"date":"2019-11-18","close":5820.0},{"date":"2019-11-19","close":5830.0},{"date":"2019-11-20","close":5660.0},{"date":"2019-11-21","close":5680.0},{"date":"2019-11-22","close":5770.0},{"date":"2019-11-25","close":5890.0},{"date":"2019-11-26","close":5970.0},{"date":"2019-11-27","close":6300.0},{"date":"2019-11-28","close":6320.0},{"date":"2019-11-29","close":6500.0},{"date":"2019-12-02","close":6510.0},{"date":"2019-12-03","close":6280.0},{"date":"2019-12-04","close":6420.0},{"date":"2019-12-05","close":6360.0},{"date":"2019-12-06","close":6510.0},{"date":"2019-12-09","close":6280.0},{"date":"2019-12-10","close":6400.0},{"date":"2019-12-11","close":6370.0},{"date":"2019-12-12","close":6350.0},{"date":"2019-12-13","close":6410.0},{"date":"2019-12-16","close":6450.0},{"date":"2019-12-17","close":6450.0},{"date":"2019-12-18","close":6690.0},{"date":"2019-12-19","close":6570.0},{"date":"2019-12-20","close":6440.0},{"date":"2019-12-23","close":6540.0},{"date":"2019-12-24","close":6430.0},{"date":"2019-12-26","close":6350.0},{"date":"2019-12-27","close":6500.0},{"date":"2019-12-30","close":6630.0},{"date":"2020-01-02","close":6460.0},{"date":"2020-01-03","close":6290.0},{"date":"2020-01-06","close":6080.0},{"date":"2020-01-07","close":6210.0},{"date":"2020-01-08","close":5850.0},{"date":"2020-01-09","close":6040.0},{"date":"2020-01-10","close":6120.0},{"date":"2020-01-13","close":6080.0},{"date":"2020-01-14","close":5970.0},{"date":"2020-01-15","close":5970.0},{"date":"2020-01-16","close":6020.0},{"date":"2020-01-17","close":5880.0},{"date":"2020-01-20","close":5870.0},{"date":"2020-01-21","close":5750.0},{"date":"2020-01-22","close":5890.0},{"date":"2020-01-23","close":5790.0},{"date":"2020-01-28","close":6010.0},{"date":"2020-01-29","close":5810.0},{"date":"2020-01-30","close":5610.0},{"date":"2020-01-31","close":5580.0},{"date":"2020-02-03","close":5550.0},{"date":"2020-02-04","close":5580.0},{"date":"2020-02-05","close":5720.0},{"date":"2020-02-06","close":5990.0},{"date":"2020-02-07","close":6000.0},{"date":"2020-02-10","close":5860.0},{"date":"2020-02-11","close":5880.0},{"date":"2020-02-12","close":5790.0},{"date":"2020-02-13","close":5730.0},{"date":"2020-02-14","close":5720.0},{"date":"2020-02-17","close":5670.0},{"date":"2020-02-18","close":5640.0},{"date":"2020-02-19","close":5650.0},{"date":"2020-02-20","close":5550.0},{"date":"2020-02-21","close":5140.0},{"date":"2020-02-24","close":5040.0},{"date":"2020-02-25","close":5270.0},{"date":"2020-02-26","close":5280.0},{"date":"2020-02-27","close":5220.0},{"date":"2020-02-28","close":5010.0},{"date":"2020-03-02","close":5100.0},{"date":"2020-03-03","close":5120.0},{"date":"2020-03-04","close":5190.0},{"date":"2020-03-05","close":5380.0},{"date":"2020-03-06","close":5260.0},{"date":"2020-03-09","close":5120.0},{"date":"2020-03-10","close":4945.0},{"date":"2020-03-11","close":4695.0},{"date":"2020-03-12","close":4375.0},{"date":"2020-03-13","close":4035.0},{"date":"2020-03-16","close":3995.0},{"date":"2020-03-17","close":4045.0},{"date":"2020-03-18","close":4215.0},{"date":"2020-03-19","close":3695.0},{"date":"2020-03-20","close":3980.0},{"date":"2020-03-23","close":3830.0},{"date":"2020-03-24","close":4190.0},{"date":"2020-03-25","close":4345.0},{"date":"2020-03-26","close":4415.0},{"date":"2020-03-27","close":4395.0},{"date":"2020-03-30","close":4685.0},{"date":"2020-03-31","close":4850.0},{"date":"2020-04-01","close":4670.0},{"date":"2020-04-02","close":4710.0},{"date":"2020-04-03","close":4870.0},{"date":"2020-04-06","close":5010.0},{"date":"2020-04-07","close":4970.0},{"date":"2020-04-08","close":4915.0},{"date":"2020-04-09","close":5100.0},{"date":"2020-04-10","close":4940.0},{"date":"2020-04-13","close":4875.0},{"date":"2020-04-14","close":4930.0},{"date":"2020-04-16","close":4915.0},{"date":"2020-04-17","close":5010.0},{"date":"2020-04-20","close":5030.0},{"date":"2020-04-21","close":5270.0},{"date":"2020-04-22","close":5190.0},{"date":"2020-04-23","close":5160.0},{"date":"2020-04-24","close":4980.0},{"date":"2020-04-27","close":5060.0},{"date":"2020-04-28","close":4985.0},{"date":"2020-04-29","close":4995.0},{"date":"2020-05-04","close":4860.0},{"date":"2020-05-06","close":4910.0},{"date":"2020-05-07","close":4955.0},{"date":"2020-05-08","close":5000.0},{"date":"2020-05-11","close":5050.0},{"date":"2020-05-12","close":5000.0},{"date":"2020-05-13","close":5340.0},{"date":"2020-05-14","close":5230.0},{"date":"2020-05-15","close":5400.0},{"date":"2020-05-18","close":5450.0},{"date":"2020-05-19","close":5470.0},{"date":"2020-05-20","close":5470.0},{"date":"2020-05-21","close":5440.0},{"date":"2020-05-22","close":5260.0},{"date":"2020-05-25","close":5480.0},{"date":"2020-05-26","close":5570.0},{"date":"2020-05-27","close":5560.0},{"date":"2020-05-28","close":5400.0},{"date":"2020-05-29","close":5270.0},{"date":"2020-06-01","close":5460.0},{"date":"2020-06-02","close":5420.0},{"date":"2020-06-03","close":5530.0},{"date":"2020-06-04","close":5460.0},{"date":"2020-06-05","close":5600.0},{"date":"2020-06-08","close":5630.0},{"date":"2020-06-09","close":5820.0},{"date":"2020-06-10","close":5850.0},{"date":"2020-06-11","close":5850.0},{"date":"2020-06-12","close":5670.0},{"date":"2020-06-15","close":5300.0},{"date":"2020-06-16","close":5600.0},{"date":"2020-06-17","close":6050.0},{"date":"2020-06-18","close":5930.0},{"date":"2020-06-19","close":5820.0},{"date":"2020-06-22","close":5760.0},{"date":"2020-06-23","close":5920.0},{"date":"2020-06-24","close":5960.0},{"date":"2020-06-25","close":5880.0},{"date":"2020-06-26","close":5750.0},{"date":"2020-06-29","close":5590.0},{"date":"2020-06-30","close":5520.0},{"date":"2020-07-01","close":5360.0},{"date":"2020-07-02","close":5450.0},{"date":"2020-07-03","close":5580.0},{"date":"2020-07-06","close":5580.0},{"date":"2020-07-07","close":5490.0},{"date":"2020-07-08","close":5560.0},{"date":"2020-07-09","close":5470.0},{"date":"2020-07-10","close":5380.0},{"date":"2020-07-13","close":5390.0},{"date":"2020-07-14","close":5540.0},{"date":"2020-07-15","close":5520.0},{"date":"2020-07-16","close":5440.0},{"date":"2020-07-17","close":5440.0},{"date":"2020-07-20","close":5530.0},{"date":"2020-07-21","close":5740.0},{"date":"2020-07-22","close":5990.0},{"date":"2020-07-23","close":6470.0},{"date":"2020-07-24","close":8410.0},{"date":"2020-07-27","close":6950.0},{"date":"2020-07-28","close":6710.0},{"date":"2020-07-29","close":6580.0},{"date":"2020-07-30","close":6500.0},{"date":"2020-07-31","close":6530.0},{"date":"2020-08-03","close":6320.0},{"date":"2020-08-04","close":6550.0},{"date":"2020-08-05","close":6790.0},{"date":"2020-08-06","close":6700.0},{"date":"2020-08-07","close":6610.0},{"date":"2020-08-10","close":6610.0},{"date":"2020-08-11","close":6570.0},{"date":"2020-08-12","close":6380.0},{"date":"2020-08-13","close":6420.0},{"date":"2020-08-14","close":6210.0},{"date":"2020-08-18","close":6010.0},{"date":"2020-08-19","close":6200.0},{"date":"2020-08-20","close":6210.0},{"date":"2020-08-21","close":6320.0},{"date":"2020-08-24","close":6270.0},{"date":"2020-08-25","close":6520.0},{"date":"2020-08-26","close":6630.0},{"date":"2020-08-27","close":6330.0},{"date":"2020-08-28","close":6370.0},{"date":"2020-08-31","close":6820.0},{"date":"2020-09-01","close":7630.0},{"date":"2020-09-02","close":9910.0},{"date":"2020-09-03","close":9990.0},{"date":"2020-09-04","close":11150.0},{"date":"2020-09-07","close":11450.0},{"date":"2020-09-08","close":11500.0},{"date":"2020-09-09","close":11650.0},{"date":"2020-09-10","close":10250.0},{"date":"2020-09-11","close":9700.0},{"date":"2020-09-14","close":9560.0},{"date":"2020-09-15","close":9030.0},{"date":"2020-09-16","close":9240.0},{"date":"2020-09-17","close":9060.0},{"date":"2020-09-18","close":9300.0},{"date":"2020-09-21","close":9020.0},{"date":"2020-09-22","close":8520.0},{"date":"2020-09-23","close":8650.0},{"date":"2020-09-24","close":7800.0},{"date":"2020-09-25","close":7750.0},{"date":"2020-09-28","close":7980.0},{"date":"2020-09-29","close":8140.0},{"date":"2020-10-05","close":8180.0},{"date":"2020-10-06","close":8220.0},{"date":"2020-10-07","close":8600.0},{"date":"2020-10-08","close":8390.0},{"date":"2020-10-12","close":8180.0},{"date":"2020-10-13","close":7950.0},{"date":"2020-10-14","close":8070.0},{"date":"2020-10-15","close":7770.0},{"date":"2020-10-16","close":7530.0},{"date":"2020-10-19","close":7560.0},{"date":"2020-10-20","close":7500.0},{"date":"2020-10-21","close":7890.0},{"date":"2020-10-22","close":7680.0},{"date":"2020-10-23","close":7470.0},{"date":"2020-10-26","close":6990.0},{"date":"2020-10-27","close":7070.0},{"date":"2020-10-28","close":7350.0},{"date":"2020-10-29","close":7380.0},{"date":"2020-10-30","close":7090.0},{"date":"2020-11-02","close":7190.0},{"date":"2020-11-03","close":7570.0},{"date":"2020-11-04","close":7200.0},{"date":"2020-11-05","close":7480.0},{"date":"2020-11-06","close":7300.0},{"date":"2020-11-09","close":7580.0},{"date":"2020-11-10","close":7340.0},{"date":"2020-11-11","close":7800.0},{"date":"2020-11-12","close":7700.0},{"date":"2020-11-13","close":7540.0},{"date":"2020-11-16","close":7460.0},{"date":"2020-11-17","close":7340.0},{"date":"2020-11-18","close":7360.0},{"date":"2020-11-19","close":7850.0},{"date":"2020-11-20","close":8070.0},{"date":"2020-11-23","close":8000.0},{"date":"2020-11-24","close":7750.0},{"date":"2020-11-25","close":7870.0},{"date":"2020-11-26","close":8250.0},{"date":"2020-11-27","close":8110.0},{"date":"2020-11-30","close":8000.0},{"date":"2020-12-01","close":8010.0},{"date":"2020-12-02","close":7960.0},{"date":"2020-12-03","close":7840.0},{"date":"2020-12-04","close":7900.0},{"date":"2020-12-07","close":7960.0},{"date":"2020-12-08","close":7910.0},{"date":"2020-12-09","close":7930.0},{"date":"2020-12-10","close":7940.0},{"date":"2020-12-11","close":8130.0},{"date":"2020-12-14","close":8330.0},{"date":"2020-12-15","close":8170.0},{"date":"2020-12-16","close":8140.0},{"date":"2020-12-17","close":8000.0},{"date":"2020-12-18","close":8370.0},{"date":"2020-12-21","close":8590.0},{"date":"2020-12-22","close":8830.0},{"date":"2020-12-23","close":8280.0},{"date":"2020-12-24","close":7960.0},{"date":"2020-12-28","close":7700.0},{"date":"2020-12-29","close":7970.0},{"date":"2020-12-30","close":8040.0},{"date":"2021-01-04","close":7910.0},{"date":"2021-01-05","close":7950.0},{"date":"2021-01-06","close":8320.0},{"date":"2021-01-07","close":8000.0},{"date":"2021-01-08","close":7990.0},{"date":"2021-01-11","close":7520.0},{"date":"2021-01-12","close":7460.0},{"date":"2021-01-13","close":7440.0},{"date":"2021-01-14","close":7440.0},{"date":"2021-01-15","close":7360.0},{"date":"2021-01-18","close":7000.0},{"date":"2021-01-19","close":7050.0},{"date":"2021-01-20","close":7240.0},{"date":"2021-01-21","close":7230.0},{"date":"2021-01-22","close":7110.0},{"date":"2021-01-25","close":7320.0},{"date":"2021-01-26","close":7170.0},{"date":"2021-01-27","close":7090.0},{"date":"2021-01-28","close":6930.0},{"date":"2021-01-29","close":6750.0},{"date":"2021-02-01","close":6880.0},{"date":"2021-02-02","close":7020.0},{"date":"2021-02-03","close":6980.0},{"date":"2021-02-04","close":6710.0},{"date":"2021-02-05","close":6690.0},{"date":"2021-02-08","close":6670.0},{"date":"2021-02-09","close":6700.0},{"date":"2021-02-10","close":6690.0},{"date":"2021-02-15","close":6740.0},{"date":"2021-02-16","close":6680.0},{"date":"2021-02-17","close":6550.0},{"date":"2021-02-18","close":6380.0},{"date":"2021-02-19","close":6350.0},{"date":"2021-02-22","close":6320.0},{"date":"2021-02-23","close":6180.0},{"date":"2021-02-24","close":6000.0},{"date":"2021-02-25","close":6240.0},{"date":"2021-02-26","close":6450.0},{"date":"2021-03-02","close":6450.0},{"date":"2021-03-03","close":6450.0},{"date":"2021-03-04","close":6300.0},{"date":"2021-03-05","close":6350.0},{"date":"2021-03-08","close":6180.0},{"date":"2021-03-09","close":6100.0},{"date":"2021-03-10","close":6090.0},{"date":"2021-03-11","close":6160.0},{"date":"2021-03-12","close":6270.0},{"date":"2021-03-15","close":6300.0},{"date":"2021-03-16","close":6530.0},{"date":"2021-03-17","close":6540.0},{"date":"2021-03-18","close":6460.0},{"date":"2021-03-19","close":6430.0},{"date":"2021-03-22","close":6420.0},{"date":"2021-03-23","close":6280.0},{"date":"2021-03-24","close":6240.0},{"date":"2021-03-25","close":6210.0},{"date":"2021-03-26","close":6210.0},{"date":"2021-03-29","close":6150.0},{"date":"2021-03-30","close":6180.0},{"date":"2021-03-31","close":6140.0},{"date":"2021-04-01","close":6160.0},{"date":"2021-04-02","close":6170.0},{"date":"2021-04-05","close":6060.0},{"date":"2021-04-06","close":6050.0},{"date":"2021-04-07","close":6070.0},{"date":"2021-04-08","close":6210.0},{"date":"2021-04-09","close":6360.0},{"date":"2021-04-12","close":6310.0},{"date":"2021-04-13","close":6500.0},{"date":"2021-04-14","close":6530.0},{"date":"2021-04-15","close":6460.0},{"date":"2021-04-16","close":6400.0},{"date":"2021-04-19","close":6480.0},{"date":"2021-04-20","close":6450.0},{"date":"2021-04-21","close":6360.0},{"date":"2021-04-22","close":6340.0},{"date":"2021-04-23","close":6660.0},{"date":"2021-04-26","close":6610.0},{"date":"2021-04-27","close":6690.0},{"date":"2021-04-28","close":6520.0},{"date":"2021-04-29","close":6460.0},{"date":"2021-04-30","close":6480.0},{"date":"2021-05-03","close":6240.0},{"date":"2021-05-04","close":6120.0},{"date":"2021-05-06","close":6240.0},{"date":"2021-05-07","close":6380.0},{"date":"2021-05-10","close":6480.0},{"date":"2021-05-11","close":6310.0},{"date":"2021-05-12","close":6250.0},{"date":"2021-05-13","close":6260.0},{"date":"2021-05-14","close":6240.0},{"date":"2021-05-17","close":6160.0},{"date":"2021-05-18","close":6270.0},{"date":"2021-05-20","close":6280.0},{"date":"2021-05-21","close":6230.0},{"date":"2021-05-24","close":6230.0},{"date":"2021-05-25","close":6210.0},{"date":"2021-05-26","close":6250.0},{"date":"2021-05-27","close":6220.0},{"date":"2021-05-28","close":6230.0},{"date":"2021-05-31","close":6200.0},{"date":"2021-06-01","close":6210.0},{"date":"2021-06-02","close":6230.0},{"date":"2021-06-03","close":6210.0},{"date":"2021-06-04","close":6180.0},{"date":"2021-06-07","close":6140.0},{"date":"2021-06-08","close":6160.0},{"date":"2021-06-09","close":6080.0},{"date":"2021-06-10","close":6090.0},{"date":"2021-06-11","close":6080.0},{"date":"2021-06-14","close":6070.0},{"date":"2021-06-15","close":6030.0},{"date":"2021-06-16","close":6050.0},{"date":"2021-06-17","close":6010.0},{"date":"2021-06-18","close":5990.0},{"date":"2021-06-21","close":5860.0},{"date":"2021-06-22","close":5810.0},{"date":"2021-06-23","close":5890.0},{"date":"2021-06-24","close":5790.0},{"date":"2021-06-25","close":5800.0},{"date":"2021-06-28","close":5830.0},{"date":"2021-06-29","close":5890.0},{"date":"2021-06-30","close":5860.0},{"date":"2021-07-01","close":5890.0},{"date":"2021-07-02","close":5940.0},{"date":"2021-07-05","close":6080.0},{"date":"2021-07-06","close":6090.0},{"date":"2021-07-07","close":6020.0},{"date":"2021-07-08","close":5850.0},{"date":"2021-07-09","close":5750.0},{"date":"2021-07-12","close":5780.0},{"date":"2021-07-13","close":5800.0},{"date":"2021-07-14","close":5760.0},{"date":"2021-07-15","close":5810.0},{"date":"2021-07-16","close":5770.0},{"date":"2021-07-19","close":5770.0},{"date":"2021-07-20","close":5720.0},{"date":"2021-07-21","close":5700.0},{"date":"2021-07-22","close":5690.0},{"date":"2021-07-23","close":5680.0},{"date":"2021-07-26","close":5620.0},{"date":"2021-07-27","close":5650.0},{"date":"2021-07-28","close":5610.0},{"date":"2021-07-29","close":5610.0},{"date":"2021-07-30","close":5530.0},{"date":"2021-08-02","close":5520.0},{"date":"2021-08-03","close":5520.0},{"date":"2021-08-04","close":5580.0},{"date":"2021-08-05","close":5780.0},{"date":"2021-08-06","close":5730.0},{"date":"2021-08-09","close":5630.0},{"date":"2021-08-10","close":5580.0},{"date":"2021-08-11","close":5580.0},{"date":"2021-08-12","close":5600.0},{"date":"2021-08-13","close":5420.0},{"date":"2021-08-17","close":5290.0},{"date":"2021-08-18","close":5450.0},{"date":"2021-08-19","close":5160.0},{"date":"2021-08-20","close":4935.0},{"date":"2021-08-23","close":5010.0},{"date":"2021-08-24","close":5340.0},{"date":"2021-08-25","close":5400.0},{"date":"2021-08-26","close":5420.0},{"date":"2021-08-27","close":5390.0},{"date":"2021-08-30","close":5460.0},{"date":"2021-08-31","close":5400.0},{"date":"2021-09-01","close":5510.0},{"date":"2021-09-02","close":5610.0},{"date":"2021-09-03","close":5620.0},{"date":"2021-09-06","close":5600.0},{"date":"2021-09-07","close":5600.0},{"date":"2021-09-08","close":5500.0},{"date":"2021-09-09","close":5370.0},{"date":"2021-09-10","close":5400.0},{"date":"2021-09-13","close":5300.0},{"date":"2021-09-14","close":5380.0},{"date":"2021-09-15","close":5410.0},{"date":"2021-09-16","close":5370.0},{"date":"2021-09-17","close":5360.0},{"date":"2021-09-23","close":5310.0},{"date":"2021-09-24","close":5200.0},{"date":"2021-09-27","close":5180.0},{"date":"2021-09-28","close":5060.0},{"date":"2021-09-29","close":5020.0},{"date":"2021-09-30","close":5030.0},{"date":"2021-10-01","close":4895.0},{"date":"2021-10-05","close":4670.0},{"date":"2021-10-06","close":4455.0},{"date":"2021-10-07","close":4740.0},{"date":"2021-10-08","close":4775.0},{"date":"2021-10-12","close":4610.0},{"date":"2021-10-13","close":4705.0},{"date":"2021-10-14","close":4860.0},{"date":"2021-10-15","close":4900.0},{"date":"2021-10-18","close":4900.0},{"date":"2021-10-19","close":4865.0},{"date":"2021-10-20","close":4895.0},{"date":"2021-10-21","close":4840.0},{"date":"2021-10-22","close":4865.0},{"date":"2021-10-25","close":4845.0},{"date":"2021-10-26","close":4895.0},{"date":"2021-10-27","close":4810.0},{"date":"2021-10-28","close":4750.0},{"date":"2021-10-29","close":4690.0},{"date":"2021-11-01","close":4725.0},{"date":"2021-11-02","close":4910.0},{"date":"2021-11-03","close":4825.0},{"date":"2021-11-04","close":4845.0},{"date":"2021-11-05","close":4895.0},{"date":"2021-11-08","close":4740.0},{"date":"2021-11-09","close":4700.0},{"date":"2021-11-10","close":4600.0},{"date":"2021-11-11","close":4535.0},{"date":"2021-11-12","close":4625.0},{"date":"2021-11-15","close":4675.0},{"date":"2021-11-16","close":4675.0},{"date":"2021-11-17","close":4575.0},{"date":"2021-11-18","close":4505.0},{"date":"2021-11-19","close":4505.0},{"date":"2021-11-22","close":4515.0},{"date":"2021-11-23","close":4440.0},{"date":"2021-11-24","close":4380.0},{"date":"2021-11-25","close":4320.0},{"date":"2021-11-26","close":4305.0},{"date":"2021-11-29","close":4250.0},{"date":"2021-11-30","close":4080.0},{"date":"2021-12-01","close":4080.0},{"date":"2021-12-02","close":4270.0},{"date":"2021-12-03","close":4305.0},{"date":"2021-12-06","close":4310.0},{"date":"2021-12-07","close":5100.0},{"date":"2021-12-08","close":5070.0},{"date":"2021-12-09","close":5180.0},{"date":"2021-12-10","close":5160.0},{"date":"2021-12-13","close":5300.0},{"date":"2021-12-14","close":5180.0},{"date":"2021-12-15","close":5330.0},{"date":"2021-12-16","close":5290.0},{"date":"2021-12-17","close":5340.0},{"date":"2021-12-20","close":5400.0},{"date":"2021-12-21","close":5520.0},{"date":"2021-12-22","close":5320.0},{"date":"2021-12-23","close":5190.0},{"date":"2021-12-24","close":5180.0},{"date":"2021-12-27","close":5290.0},{"date":"2021-12-28","close":5240.0},{"date":"2021-12-29","close":5340.0},{"date":"2021-12-30","close":5290.0},{"date":"2022-01-03","close":5390.0},{"date":"2022-01-04","close":5390.0},{"date":"2022-01-05","close":5270.0},{"date":"2022-01-06","close":5050.0},{"date":"2022-01-07","close":5050.0},{"date":"2022-01-10","close":5120.0},{"date":"2022-01-11","close":5060.0},{"date":"2022-01-12","close":5210.0},{"date":"2022-01-13","close":5240.0},{"date":"2022-01-14","close":5080.0},{"date":"2022-01-17","close":5080.0},{"date":"2022-01-18","close":4920.0},{"date":"2022-01-19","close":4895.0},{"date":"2022-01-20","close":5050.0},{"date":"2022-01-21","close":5030.0},{"date":"2022-01-24","close":5040.0},{"date":"2022-01-25","close":4725.0},{"date":"2022-01-26","close":4725.0},{"date":"2022-01-27","close":4415.0},{"date":"2022-01-28","close":4675.0},{"date":"2022-02-03","close":4900.0},{"date":"2022-02-04","close":4900.0},{"date":"2022-02-07","close":4910.0},{"date":"2022-02-08","close":4910.0},{"date":"2022-02-09","close":4910.0},{"date":"2022-02-10","close":5010.0},{"date":"2022-02-11","close":4745.0},{"date":"2022-02-14","close":4585.0},{"date":"2022-02-15","close":4550.0},{"date":"2022-02-16","close":4740.0},{"date":"2022-02-17","close":4710.0},{"date":"2022-02-18","close":4760.0},{"date":"2022-02-21","close":4760.0},{"date":"2022-02-22","close":4760.0},{"date":"2022-02-23","close":4760.0},{"date":"2022-02-24","close":4635.0},{"date":"2022-02-25","close":4750.0},{"date":"2022-02-28","close":4750.0},{"date":"2022-03-02","close":4920.0},{"date":"2022-03-03","close":5050.0},{"date":"2022-03-04","close":5050.0},{"date":"2022-03-07","close":4975.0},{"date":"2022-03-08","close":5100.0},{"date":"2022-03-10","close":5160.0},{"date":"2022-03-11","close":5190.0},{"date":"2022-03-14","close":5170.0},{"date":"2022-03-15","close":5170.0},{"date":"2022-03-16","close":5240.0},{"date":"2022-03-17","close":5240.0},{"date":"2022-03-18","close":5350.0},{"date":"2022-03-21","close":5350.0},{"date":"2022-03-22","close":5220.0},{"date":"2022-03-23","close":5260.0},{"date":"2022-03-24","close":5230.0},{"date":"2022-03-25","close":5230.0},{"date":"2022-03-28","close":5150.0},{"date":"2022-03-29","close":5230.0},{"date":"2022-03-30","close":5220.0},{"date":"2022-03-31","close":5200.0},{"date":"2022-04-01","close":5120.0},{"date":"2022-04-04","close":5150.0},{"date":"2022-04-05","close":5110.0},{"date":"2022-04-06","close":5060.0},{"date":"2022-04-07","close":4935.0},{"date":"2022-04-08","close":4925.0},{"date":"2022-04-11","close":4905.0},{"date":"2022-04-12","close":4890.0},{"date":"2022-04-13","close":4955.0},{"date":"2022-04-14","close":5040.0},{"date":"2022-04-15","close":4995.0},{"date":"2022-04-18","close":5010.0},{"date":"2022-04-19","close":5010.0},{"date":"2022-04-20","close":5010.0},{"date":"2022-04-21","close":5020.0},{"date":"2022-04-22","close":4910.0},{"date":"2022-04-25","close":4755.0},{"date":"2022-04-26","close":4840.0},{"date":"2022-04-27","close":4800.0},{"date":"2022-04-28","close":4915.0},{"date":"2022-04-29","close":4960.0},{"date":"2022-05-02","close":4890.0},{"date":"2022-05-03","close":4850.0},{"date":"2022-05-04","close":4775.0},{"date":"2022-05-06","close":4690.0},{"date":"2022-05-09","close":4545.0},{"date":"2022-05-10","close":4530.0},{"date":"2022-05-11","close":4520.0},{"date":"2022-05-12","close":4410.0},{"date":"2022-05-13","close":4605.0},{"date":"2022-05-16","close":4585.0},{"date":"2022-05-17","close":4625.0},{"date":"2022-05-18","close":4545.0},{"date":"2022-05-19","close":4385.0},{"date":"2022-05-20","close":4400.0},{"date":"2022-05-23","close":4490.0},{"date":"2022-05-24","close":4345.0},{"date":"2022-05-25","close":4180.0},{"date":"2022-05-26","close":4165.0},{"date":"2022-05-27","close":4160.0},{"date":"2022-05-30","close":4220.0},{"date":"2022-05-31","close":4205.0},{"date":"2022-06-02","close":4225.0},{"date":"2022-06-03","close":4250.0},{"date":"2022-06-07","close":4110.0},{"date":"2022-06-08","close":4060.0},{"date":"2022-06-09","close":4105.0},{"date":"2022-06-10","close":4260.0},{"date":"2022-06-13","close":4040.0},{"date":"2022-06-14","close":4000.0},{"date":"2022-06-15","close":3880.0},{"date":"2022-06-16","close":3865.0},{"date":"2022-06-17","close":3885.0},{"date":"2022-06-20","close":3700.0},{"date":"2022-06-21","close":3765.0},{"date":"2022-06-22","close":3600.0},{"date":"2022-06-23","close":3365.0},{"date":"2022-06-24","close":3625.0},{"date":"2022-06-27","close":3635.0},{"date":"2022-06-28","close":3605.0},{"date":"2022-06-29","close":3660.0},{"date":"2022-06-30","close":3625.0},{"date":"2022-07-01","close":3440.0},{"date":"2022-07-04","close":3400.0},{"date":"2022-07-05","close":3510.0},{"date":"2022-07-06","close":3500.0},{"date":"2022-07-07","close":3525.0},{"date":"2022-07-08","close":3555.0},{"date":"2022-07-11","close":3595.0},{"date":"2022-07-12","close":3635.0},{"date":"2022-07-13","close":3640.0},{"date":"2022-07-14","close":3575.0},{"date":"2022-07-15","close":3645.0},{"date":"2022-07-18","close":3645.0},{"date":"2022-07-19","close":3650.0},{"date":"2022-07-20","close":3690.0},{"date":"2022-07-21","close":3680.0},{"date":"2022-07-22","close":3605.0},{"date":"2022-07-25","close":3555.0},{"date":"2022-07-26","close":3560.0},{"date":"2022-07-27","close":3575.0},{"date":"2022-07-28","close":3565.0},{"date":"2022-07-29","close":3565.0},{"date":"2022-08-01","close":3555.0},{"date":"2022-08-02","close":3500.0},{"date":"2022-08-03","close":3500.0},{"date":"2022-08-04","close":3520.0},{"date":"2022-08-05","close":3660.0},{"date":"2022-08-08","close":3620.0},{"date":"2022-08-09","close":3625.0},{"date":"2022-08-10","close":3575.0},{"date":"2022-08-11","close":3615.0},{"date":"2022-08-12","close":3615.0},{"date":"2022-08-16","close":3605.0},{"date":"2022-08-17","close":3560.0},{"date":"2022-08-18","close":3535.0},{"date":"2022-08-19","close":3515.0},{"date":"2022-08-22","close":3450.0},{"date":"2022-08-23","close":3355.0},{"date":"2022-08-24","close":3340.0},{"date":"2022-08-25","close":3365.0},{"date":"2022-08-26","close":3395.0},{"date":"2022-08-29","close":3335.0},{"date":"2022-08-30","close":3335.0},{"date":"2022-08-31","close":3365.0},{"date":"2022-09-01","close":3315.0},{"date":"2022-09-02","close":3295.0},{"date":"2022-09-05","close":3160.0},{"date":"2022-09-06","close":3130.0},{"date":"2022-09-07","close":3025.0},{"date":"2022-09-08","close":3025.0},{"date":"2022-09-13","close":3070.0},{"date":"2022-09-14","close":3025.0},{"date":"2022-09-15","close":2970.0},{"date":"2022-09-16","close":2875.0},{"date":"2022-09-19","close":2735.0},{"date":"2022-09-20","close":2810.0},{"date":"2022-09-21","close":2725.0},{"date":"2022-09-22","close":2680.0},{"date":"2022-09-23","close":2685.0},{"date":"2022-09-26","close":2505.0},{"date":"2022-09-27","close":2450.0},{"date":"2022-09-28","close":2530.0},{"date":"2022-09-29","close":2555.0},{"date":"2022-09-30","close":2630.0},{"date":"2022-10-04","close":2670.0},{"date":"2022-10-05","close":2600.0},{"date":"2022-10-06","close":2700.0},{"date":"2022-10-07","close":2625.0},{"date":"2022-10-11","close":2505.0},{"date":"2022-10-12","close":2560.0},{"date":"2022-10-13","close":2405.0},{"date":"2022-10-14","close":2565.0},{"date":"2022-10-17","close":2560.0},{"date":"2022-10-18","close":2630.0},{"date":"2022-10-19","close":2580.0},{"date":"2022-10-20","close":2590.0},{"date":"2022-10-21","close":2520.0},{"date":"2022-10-24","close":2620.0},{"date":"2022-10-25","close":2690.0},{"date":"2022-10-26","close":2650.0},{"date":"2022-10-27","close":2725.0},{"date":"2022-10-28","close":2765.0},{"date":"2022-10-31","close":2720.0},{"date":"2022-11-01","close":2740.0},{"date":"2022-11-02","close":2780.0},{"date":"2022-11-03","close":2720.0},{"date":"2022-11-04","close":2715.0},{"date":"2022-11-07","close":2780.0},{"date":"2022-11-08","close":2810.0},{"date":"2022-11-09","close":2825.0},{"date":"2022-11-10","close":2795.0},{"date":"2022-11-11","close":2820.0},{"date":"2022-11-14","close":2835.0},{"date":"2022-11-15","close":2915.0},{"date":"2022-11-16","close":2875.0},{"date":"2022-11-17","close":2820.0},{"date":"2022-11-18","close":2765.0},{"date":"2022-11-21","close":2740.0},{"date":"2022-11-22","close":2720.0},{"date":"2022-11-23","close":2740.0},{"date":"2022-11-24","close":2755.0},{"date":"2022-11-25","close":2725.0},{"date":"2022-11-28","close":2645.0},{"date":"2022-11-29","close":2690.0},{"date":"2022-11-30","close":3260.0},{"date":"2022-12-01","close":3235.0},{"date":"2022-12-02","close":3130.0},{"date":"2022-12-05","close":3040.0},{"date":"2022-12-06","close":3035.0},{"date":"2022-12-07","close":3075.0},{"date":"2022-12-08","close":3150.0},{"date":"2022-12-09","close":3495.0},{"date":"2022-12-12","close":3755.0},{"date":"2022-12-13","close":3805.0},{"date":"2022-12-14","close":3840.0},{"date":"2022-12-15","close":3595.0},{"date":"2022-12-16","close":3520.0},{"date":"2022-12-19","close":3465.0},{"date":"2022-12-20","close":3300.0},{"date":"2022-12-21","close":3420.0},{"date":"2022-12-22","close":3385.0},{"date":"2022-12-23","close":3205.0},{"date":"2022-12-26","close":3100.0},{"date":"2022-12-27","close":3115.0},{"date":"2022-12-28","close":3160.0},{"date":"2022-12-29","close":3250.0},{"date":"2023-01-02","close":3475.0},{"date":"2023-01-03","close":3195.0},{"date":"2023-01-04","close":3240.0},{"date":"2023-01-05","close":3275.0},{"date":"2023-01-06","close":3190.0},{"date":"2023-01-09","close":3320.0},{"date":"2023-01-10","close":3325.0},{"date":"2023-01-11","close":3395.0},{"date":"2023-01-12","close":3460.0},{"date":"2023-01-13","close":3350.0},{"date":"2023-01-16","close":3450.0},{"date":"2023-01-17","close":3440.0},{"date":"2023-01-18","close":3375.0},{"date":"2023-01-19","close":3425.0},{"date":"2023-01-20","close":3445.0},{"date":"2023-01-25","close":3385.0},{"date":"2023-01-26","close":3340.0},{"date":"2023-01-27","close":3335.0},{"date":"2023-01-30","close":3400.0},{"date":"2023-01-31","close":3585.0},{"date":"2023-02-01","close":3620.0},{"date":"2023-02-02","close":3655.0},{"date":"2023-02-03","close":3630.0},{"date":"2023-02-06","close":3630.0},{"date":"2023-02-07","close":3685.0},{"date":"2023-02-08","close":3760.0},{"date":"2023-02-09","close":3710.0},{"date":"2023-02-10","close":3760.0},{"date":"2023-02-13","close":3625.0},{"date":"2023-02-14","close":3600.0},{"date":"2023-02-15","close":3410.0},{"date":"2023-02-16","close":3465.0},{"date":"2023-02-17","close":3400.0},{"date":"2023-02-20","close":3490.0},{"date":"2023-02-21","close":3440.0},{"date":"2023-02-22","close":3370.0},{"date":"2023-02-23","close":3400.0},{"date":"2023-02-24","close":3345.0},{"date":"2023-02-27","close":3235.0},{"date":"2023-02-28","close":3240.0},{"date":"2023-03-02","close":3245.0},{"date":"2023-03-03","close":3230.0},{"date":"2023-03-06","close":3195.0},{"date":"2023-03-07","close":3280.0},{"date":"2023-03-08","close":3225.0},{"date":"2023-03-09","close":3220.0},{"date":"2023-03-10","close":3085.0},{"date":"2023-03-13","close":3010.0},{"date":"2023-03-14","close":2850.0},{"date":"2023-03-15","close":2895.0},{"date":"2023-03-16","close":2860.0},{"date":"2023-03-17","close":3010.0},{"date":"2023-03-20","close":3010.0},{"date":"2023-03-21","close":2980.0},{"date":"2023-03-22","close":2975.0},{"date":"2023-03-23","close":2855.0},{"date":"2023-03-24","close":2875.0},{"date":"2023-03-27","close":2850.0},{"date":"2023-03-28","close":2895.0},{"date":"2023-03-29","close":2890.0},{"date":"2023-03-30","close":2900.0},{"date":"2023-03-31","close":2935.0},{"date":"2023-04-03","close":2870.0},{"date":"2023-04-04","close":3030.0},{"date":"2023-04-05","close":3050.0},{"date":"2023-04-06","close":3010.0},{"date":"2023-04-07","close":3035.0},{"date":"2023-04-10","close":2960.0},{"date":"2023-04-11","close":2990.0},{"date":"2023-04-12","close":3070.0},{"date":"2023-04-13","close":3090.0},{"date":"2023-04-14","close":3150.0},{"date":"2023-04-17","close":3335.0},{"date":"2023-04-18","close":3220.0},{"date":"2023-04-19","close":3110.0},{"date":"2023-04-20","close":3010.0},{"date":"2023-04-21","close":3010.0},{"date":"2023-04-24","close":2945.0},{"date":"2023-04-25","close":2950.0},{"date":"2023-04-26","close":2945.0},{"date":"2023-04-27","close":2975.0},{"date":"2023-04-28","close":2945.0},{"date":"2023-05-02","close":3005.0},{"date":"2023-05-03","close":2980.0},{"date":"2023-05-04","close":3025.0},{"date":"2023-05-08","close":2985.0},{"date":"2023-05-09","close":2980.0},{"date":"2023-05-10","close":2950.0},{"date":"2023-05-11","close":2910.0},{"date":"2023-05-12","close":2865.0},{"date":"2023-05-15","close":2895.0},{"date":"2023-05-16","close":2845.0},{"date":"2023-05-17","close":2915.0},{"date":"2023-05-18","close":2890.0},{"date":"2023-05-19","close":2895.0},{"date":"2023-05-22","close":2940.0},{"date":"2023-05-23","close":2970.0},{"date":"2023-05-24","close":2925.0},{"date":"2023-05-25","close":2880.0},{"date":"2023-05-26","close":2825.0},{"date":"2023-05-30","close":2780.0},{"date":"2023-05-31","close":2800.0},{"date":"2023-06-01","close":2830.0},{"date":"2023-06-02","close":2815.0},{"date":"2023-06-05","close":2830.0},{"date":"2023-06-07","close":2800.0},{"date":"2023-06-08","close":2730.0},{"date":"2023-06-09","close":2725.0},{"date":"2023-06-12","close":2705.0},{"date":"2023-06-13","close":2705.0},{"date":"2023-06-14","close":2620.0},{"date":"2023-06-15","close":2590.0},{"date":"2023-06-16","close":2605.0},{"date":"2023-06-19","close":2615.0},{"date":"2023-06-20","close":2600.0},{"date":"2023-06-21","close":2550.0},{"date":"2023-06-22","close":2575.0},{"date":"2023-06-23","close":2525.0},{"date":"2023-06-26","close":2540.0},{"date":"2023-06-27","close":2530.0},{"date":"2023-06-28","close":2505.0},{"date":"2023-06-29","close":2430.0},{"date":"2023-06-30","close":2465.0},{"date":"2023-07-03","close":2445.0},{"date":"2023-07-04","close":2410.0},{"date":"2023-07-05","close":2425.0},{"date":"2023-07-06","close":2385.0},{"date":"2023-07-07","close":2315.0},{"date":"2023-07-10","close":2315.0},{"date":"2023-07-11","close":2395.0},{"date":"2023-07-12","close":2400.0},{"date":"2023-07-13","close":2480.0},{"date":"2023-07-14","close":2465.0},{"date":"2023-07-17","close":2440.0},{"date":"2023-07-18","close":2405.0},{"date":"2023-07-19","close":2480.0},{"date":"2023-07-20","close":2500.0},{"date":"2023-07-21","close":2510.0},{"date":"2023-07-24","close":2400.0},{"date":"2023-07-25","close":2350.0},{"date":"2023-07-26","close":2250.0},{"date":"2023-07-27","close":2400.0},{"date":"2023-07-28","close":2450.0},{"date":"2023-07-31","close":2475.0},{"date":"2023-08-01","close":2510.0},{"date":"2023-08-02","close":2470.0},{"date":"2023-08-03","close":2640.0},{"date":"2023-08-04","close":2530.0},{"date":"2023-08-07","close":2480.0},{"date":"2023-08-08","close":2440.0},{"date":"2023-08-09","close":2590.0},{"date":"2023-08-10","close":2650.0},{"date":"2023-08-11","close":2610.0},{"date":"2023-08-14","close":2555.0},{"date":"2023-08-16","close":2490.0},{"date":"2023-08-17","close":2430.0},{"date":"2023-08-18","close":2410.0},{"date":"2023-08-21","close":2405.0},{"date":"2023-08-22","close":2385.0},{"date":"2023-08-23","close":2370.0},{"date":"2023-08-24","close":2410.0},{"date":"2023-08-25","close":2410.0},{"date":"2023-08-28","close":2410.0},{"date":"2023-08-29","close":2480.0},{"date":"2023-08-30","close":2500.0},{"date":"2023-08-31","close":2480.0},{"date":"2023-09-01","close":2425.0},{"date":"2023-09-04","close":2405.0},{"date":"2023-09-05","close":2610.0},{"date":"2023-09-06","close":2545.0},{"date":"2023-09-07","close":2490.0},{"date":"2023-09-08","close":2535.0},{"date":"2023-09-11","close":2590.0},{"date":"2023-09-12","close":2550.0},{"date":"2023-09-13","close":2500.0},{"date":"2023-09-14","close":2515.0},{"date":"2023-09-15","close":2495.0},{"date":"2023-09-18","close":2465.0},{"date":"2023-09-19","close":2435.0},{"date":"2023-09-20","close":2400.0},{"date":"2023-09-21","close":2375.0},{"date":"2023-09-22","close":2350.0},{"date":"2023-09-25","close":2300.0},{"date":"2023-09-26","close":2275.0},{"date":"2023-09-27","close":2300.0},{"date":"2023-10-04","close":2205.0},{"date":"2023-10-05","close":2150.0},{"date":"2023-10-06","close":2210.0},{"date":"2023-10-10","close":2115.0},{"date":"2023-10-11","close":2155.0},{"date":"2023-10-12","close":2200.0},{"date":"2023-10-13","close":2175.0},{"date":"2023-10-16","close":2130.0},{"date":"2023-10-17","close":2125.0},{"date":"2023-10-18","close":2080.0},{"date":"2023-10-19","close":2030.0},{"date":"2023-10-20","close":2020.0},{"date":"2023-10-23","close":2060.0},{"date":"2023-10-24","close":2075.0},{"date":"2023-10-25","close":2120.0},{"date":"2023-10-26","close":2060.0},{"date":"2023-10-27","close":2135.0},{"date":"2023-10-30","close":2130.0},{"date":"2023-10-31","close":2095.0},{"date":"2023-11-01","close":2110.0},{"date":"2023-11-02","close":2140.0},{"date":"2023-11-03","close":2160.0},{"date":"2023-11-06","close":2205.0},{"date":"2023-11-07","close":2190.0},{"date":"2023-11-08","close":2300.0},{"date":"2023-11-09","close":2350.0},{"date":"2023-11-10","close":2285.0},{"date":"2023-11-13","close":2175.0},{"date":"2023-11-14","close":2225.0},{"date":"2023-11-15","close":2270.0},{"date":"2023-11-16","close":2270.0},{"date":"2023-11-17","close":2230.0},{"date":"2023-11-20","close":2210.0},{"date":"2023-11-21","close":2235.0},{"date":"2023-11-22","close":2200.0},{"date":"2023-11-23","close":2195.0},{"date":"2023-11-24","close":2170.0},{"date":"2023-11-27","close":2150.0},{"date":"2023-11-28","close":2070.0},{"date":"2023-11-29","close":2060.0},{"date":"2023-11-30","close":2015.0},{"date":"2023-12-01","close":2015.0},{"date":"2023-12-04","close":2005.0},{"date":"2023-12-05","close":2020.0},{"date":"2023-12-06","close":2030.0},{"date":"2023-12-07","close":2055.0},{"date":"2023-12-08","close":2015.0},{"date":"2023-12-11","close":2015.0},{"date":"2023-12-12","close":2015.0},{"date":"2023-12-13","close":2040.0},{"date":"2023-12-14","close":2040.0},{"date":"2023-12-15","close":2025.0},{"date":"2023-12-18","close":2020.0},{"date":"2023-12-19","close":2030.0},{"date":"2023-12-20","close":2060.0},{"date":"2023-12-21","close":2030.0},{"date":"2023-12-22","close":2095.0},{"date":"2023-12-26","close":2075.0},{"date":"2023-12-27","close":2080.0},{"date":"2023-12-28","close":2125.0},{"date":"2024-01-02","close":2175.0},{"date":"2024-01-03","close":2190.0},{"date":"2024-01-04","close":2130.0},{"date":"2024-01-05","close":2125.0},{"date":"2024-01-08","close":2130.0},{"date":"2024-01-09","close":2185.0},{"date":"2024-01-10","close":2205.0},{"date":"2024-01-11","close":2165.0},{"date":"2024-01-12","close":2135.0},{"date":"2024-01-15","close":2110.0},{"date":"2024-01-16","close":2100.0},{"date":"2024-01-17","close":2070.0},{"date":"2024-01-18","close":2070.0},{"date":"2024-01-19","close":2055.0},{"date":"2024-01-22","close":2050.0},{"date":"2024-01-23","close":2055.0},{"date":"2024-01-24","close":2040.0},{"date":"2024-01-25","close":2040.0},{"date":"2024-01-26","close":2055.0},{"date":"2024-01-29","close":2075.0},{"date":"2024-01-30","close":2050.0},{"date":"2024-01-31","close":2030.0},{"date":"2024-02-01","close":2020.0},{"date":"2024-02-02","close":2045.0},{"date":"2024-02-05","close":2035.0},{"date":"2024-02-06","close":2045.0},{"date":"2024-02-07","close":2035.0},{"date":"2024-02-08","close":2025.0},{"date":"2024-02-13","close":2025.0},{"date":"2024-02-14","close":2025.0},{"date":"2024-02-15","close":2010.0},{"date":"2024-02-16","close":2020.0},{"date":"2024-02-19","close":2035.0},{"date":"2024-02-20","close":2040.0},{"date":"2024-02-21","close":2085.0},{"date":"2024-02-22","close":2045.0},{"date":"2024-02-23","close":2065.0},{"date":"2024-02-26","close":2050.0},{"date":"2024-02-27","close":2015.0},{"date":"2024-02-28","close":2025.0},{"date":"2024-02-29","close":2040.0},{"date":"2024-03-04","close":2025.0},{"date":"2024-03-05","close":2020.0},{"date":"2024-03-06","close":2020.0},{"date":"2024-03-07","close":2015.0},{"date":"2024-03-08","close":2040.0},{"date":"2024-03-11","close":2040.0},{"date":"2024-03-12","close":2050.0},{"date":"2024-03-13","close":2045.0},{"date":"2024-03-14","close":2050.0},{"date":"2024-03-15","close":2025.0},{"date":"2024-03-18","close":2025.0},{"date":"2024-03-19","close":2020.0},{"date":"2024-03-20","close":2130.0},{"date":"2024-03-21","close":2100.0},{"date":"2024-03-22","close":2195.0},{"date":"2024-03-25","close":2180.0},{"date":"2024-03-26","close":2170.0},{"date":"2024-03-27","close":2120.0},{"date":"2024-03-28","close":2150.0},{"date":"2024-03-29","close":2150.0},{"date":"2024-04-01","close":2175.0},{"date":"2024-04-02","close":2105.0},{"date":"2024-04-03","close":2070.0},{"date":"2024-04-04","close":2070.0},{"date":"2024-04-05","close":2045.0},{"date":"2024-04-08","close":2035.0},{"date":"2024-04-09","close":2020.0},{"date":"2024-04-11","close":2030.0},{"date":"2024-04-12","close":2035.0},{"date":"2024-04-15","close":2015.0},{"date":"2024-04-16","close":2010.0},{"date":"2024-04-17","close":2025.0},{"date":"2024-04-18","close":2035.0},{"date":"2024-04-19","close":2015.0},{"date":"2024-04-22","close":2055.0},{"date":"2024-04-23","close":2075.0},{"date":"2024-04-24","close":2070.0},{"date":"2024-04-25","close":2100.0},{"date":"2024-04-26","close":2080.0},{"date":"2024-04-29","close":2110.0},{"date":"2024-04-30","close":2115.0},{"date":"2024-05-02","close":2120.0},{"date":"2024-05-03","close":2125.0},{"date":"2024-05-07","close":2110.0},{"date":"2024-05-08","close":2130.0},{"date":"2024-05-09","close":2120.0},{"date":"2024-05-10","close":2115.0},{"date":"2024-05-13","close":2090.0},{"date":"2024-05-14","close":2110.0},{"date":"2024-05-16","close":2140.0},{"date":"2024-05-17","close":2130.0},{"date":"2024-05-20","close":2120.0},{"date":"2024-05-21","close":2105.0},{"date":"2024-05-22","close":2110.0},{"date":"2024-05-23","close":2090.0},{"date":"2024-05-24","close":2060.0},{"date":"2024-05-27","close":2050.0},{"date":"2024-05-28","close":2060.0},{"date":"2024-05-29","close":2045.0},{"date":"2024-05-30","close":2060.0},{"date":"2024-05-31","close":2050.0},{"date":"2024-06-03","close":2105.0},{"date":"2024-06-04","close":2165.0},{"date":"2024-06-05","close":2155.0},{"date":"2024-06-07","close":2235.0},{"date":"2024-06-10","close":2235.0},{"date":"2024-06-11","close":2270.0},{"date":"2024-06-12","close":2300.0},{"date":"2024-06-13","close":2290.0},{"date":"2024-06-14","close":2255.0},{"date":"2024-06-17","close":2210.0},{"date":"2024-06-18","close":2200.0},{"date":"2024-06-19","close":2195.0},{"date":"2024-06-20","close":2200.0},{"date":"2024-06-21","close":2160.0},{"date":"2024-06-24","close":2135.0},{"date":"2024-06-25","close":2155.0},{"date":"2024-06-26","close":2125.0},{"date":"2024-06-27","close":2080.0},{"date":"2024-06-28","close":2090.0},{"date":"2024-07-01","close":2155.0},{"date":"2024-07-02","close":2150.0},{"date":"2024-07-03","close":2105.0},{"date":"2024-07-04","close":2120.0},{"date":"2024-07-05","close":2160.0},{"date":"2024-07-08","close":2180.0},{"date":"2024-07-09","close":2210.0},{"date":"2024-07-10","close":2215.0},{"date":"2024-07-11","close":2180.0},{"date":"2024-07-12","close":2245.0},{"date":"2024-07-15","close":2230.0},{"date":"2024-07-16","close":2235.0},{"date":"2024-07-17","close":2310.0},{"date":"2024-07-18","close":2225.0},{"date":"2024-07-19","close":2315.0},{"date":"2024-07-22","close":2255.0},{"date":"2024-07-23","close":2425.0},{"date":"2024-07-24","close":2435.0},{"date":"2024-07-25","close":2400.0},{"date":"2024-07-26","close":2460.0},{"date":"2024-07-29","close":2515.0},{"date":"2024-07-30","close":2605.0},{"date":"2024-07-31","close":2545.0},{"date":"2024-08-01","close":2505.0},{"date":"2024-08-02","close":2405.0},{"date":"2024-08-05","close":2240.0},{"date":"2024-08-06","close":2320.0},{"date":"2024-08-07","close":2470.0},{"date":"2024-08-08","close":2495.0},{"date":"2024-08-09","close":2540.0},{"date":"2024-08-12","close":2580.0},{"date":"2024-08-13","close":2465.0},{"date":"2024-08-14","close":2505.0},{"date":"2024-08-16","close":2485.0},{"date":"2024-08-19","close":2600.0},{"date":"2024-08-20","close":2695.0},{"date":"2024-08-21","close":2610.0},{"date":"2024-08-22","close":2585.0},{"date":"2024-08-23","close":2565.0},{"date":"2024-08-26","close":2470.0},{"date":"2024-08-27","close":2470.0},{"date":"2024-08-28","close":2560.0},{"date":"2024-08-29","close":2505.0},{"date":"2024-08-30","close":2490.0},{"date":"2024-09-02","close":2440.0},{"date":"2024-09-03","close":2400.0},{"date":"2024-09-04","close":2345.0},{"date":"2024-09-05","close":2300.0},{"date":"2024-09-06","close":2280.0},{"date":"2024-09-09","close":2310.0},{"date":"2024-09-10","close":2250.0},{"date":"2024-09-11","close":2260.0},{"date":"2024-09-12","close":2305.0},{"date":"2024-09-13","close":2330.0},{"date":"2024-09-19","close":2360.0},{"date":"2024-09-20","close":2420.0},{"date":"2024-09-23","close":2445.0},{"date":"2024-09-24","close":2435.0},{"date":"2024-09-25","close":2380.0},{"date":"2024-09-26","close":2410.0},{"date":"2024-09-27","close":2370.0},{"date":"2024-09-30","close":2355.0},{"date":"2024-10-02","close":2315.0},{"date":"2024-10-04","close":2330.0},{"date":"2024-10-07","close":2330.0},{"date":"2024-10-08","close":2365.0},{"date":"2024-10-10","close":2525.0},{"date":"2024-10-11","close":2520.0},{"date":"2024-10-14","close":2520.0},{"date":"2024-10-15","close":2610.0},{"date":"2024-10-16","close":2615.0},{"date":"2024-10-17","close":2590.0},{"date":"2024-10-18","close":2565.0},{"date":"2024-10-21","close":2550.0},{"date":"2024-10-22","close":2500.0},{"date":"2024-10-23","close":2435.0},{"date":"2024-10-24","close":2385.0},{"date":"2024-10-25","close":2335.0},{"date":"2024-10-28","close":2400.0},{"date":"2024-10-29","close":2375.0},{"date":"2024-10-30","close":2400.0},{"date":"2024-10-31","close":2410.0},{"date":"2024-11-01","close":2330.0},{"date":"2024-11-04","close":2365.0},{"date":"2024-11-05","close":2355.0},{"date":"2024-11-06","close":2320.0},{"date":"2024-11-07","close":2240.0},{"date":"2024-11-08","close":2225.0},{"date":"2024-11-11","close":2170.0},{"date":"2024-11-12","close":2120.0},{"date":"2024-11-13","close":2055.0},{"date":"2024-11-14","close":2065.0},{"date":"2024-11-15","close":2065.0},{"date":"2024-11-18","close":2055.0},{"date":"2024-11-19","close":2095.0},{"date":"2024-11-20","close":2085.0},{"date":"2024-11-21","close":2080.0},{"date":"2024-11-22","close":2090.0},{"date":"2024-11-25","close":2130.0},{"date":"2024-11-26","close":2130.0},{"date":"2024-11-27","close":2135.0},{"date":"2024-11-28","close":2110.0},{"date":"2024-11-29","close":2095.0},{"date":"2024-12-02","close":2065.0},{"date":"2024-12-03","close":2070.0},{"date":"2024-12-04","close":2020.0},{"date":"2024-12-05","close":2000.0},{"date":"2024-12-06","close":1950.0},{"date":"2024-12-09","close":1831.0},{"date":"2024-12-10","close":1923.0},{"date":"2024-12-11","close":1987.0},{"date":"2024-12-12","close":2025.0},{"date":"2024-12-13","close":2025.0},{"date":"2024-12-16","close":2060.0},{"date":"2024-12-17","close":2030.0},{"date":"2024-12-18","close":2030.0},{"date":"2024-12-19","close":1980.0},{"date":"2024-12-20","close":1907.0},{"date":"2024-12-23","close":1988.0},{"date":"2024-12-24","close":1976.0},{"date":"2024-12-26","close":1957.0},{"date":"2024-12-27","close":1945.0},{"date":"2024-12-30","close":1988.0},{"date":"2025-01-02","close":1994.0},{"date":"2025-01-03","close":2055.0},{"date":"2025-01-06","close":2155.0},{"date":"2025-01-07","close":2140.0},{"date":"2025-01-08","close":2145.0},{"date":"2025-01-09","close":2140.0},{"date":"2025-01-10","close":2115.0},{"date":"2025-01-13","close":2100.0},{"date":"2025-01-14","close":2120.0},{"date":"2025-01-15","close":2090.0},{"date":"2025-01-16","close":2100.0},{"date":"2025-01-17","close":2075.0},{"date":"2025-01-20","close":2065.0},{"date":"2025-01-21","close":2050.0},{"date":"2025-01-22","close":2050.0},{"date":"2025-01-23","close":2020.0},{"date":"2025-01-24","close":2020.0},{"date":"2025-01-31","close":2020.0},{"date":"2025-02-03","close":2010.0},{"date":"2025-02-04","close":2065.0},{"date":"2025-02-05","close":2055.0},{"date":"2025-02-06","close":2060.0},{"date":"2025-02-07","close":2030.0},{"date":"2025-02-10","close":2040.0},{"date":"2025-02-11","close":2035.0},{"date":"2025-02-12","close":2025.0},{"date":"2025-02-13","close":2030.0},{"date":"2025-02-14","close":2035.0},{"date":"2025-02-17","close":2030.0},{"date":"2025-02-18","close":2075.0},{"date":"2025-02-19","close":2080.0},{"date":"2025-02-20","close":2070.0},{"date":"2025-02-21","close":2080.0},{"date":"2025-02-24","close":2090.0},{"date":"2025-02-25","close":2090.0},{"date":"2025-02-26","close":2105.0},{"date":"2025-02-27","close":2070.0},{"date":"2025-02-28","close":2035.0},{"date":"2025-03-04","close":2010.0},{"date":"2025-03-05","close":2030.0},{"date":"2025-03-06","close":2035.0},{"date":"2025-03-07","close":2025.0},{"date":"2025-03-10","close":2010.0},{"date":"2025-03-11","close":2005.0},{"date":"2025-03-12","close":2015.0},{"date":"2025-03-13","close":1994.0},{"date":"2025-03-14","close":1995.0},{"date":"2025-03-17","close":1994.0},{"date":"2025-03-18","close":1998.0},{"date":"2025-03-19","close":1997.0},{"date":"2025-03-20","close":1995.0},{"date":"2025-03-21","close":1980.0},{"date":"2025-03-24","close":1977.0},{"date":"2025-03-25","close":1973.0},{"date":"2025-03-26","close":1973.0},{"date":"2025-03-27","close":1980.0},{"date":"2025-03-28","close":1976.0},{"date":"2025-03-31","close":1936.0},{"date":"2025-04-01","close":1946.0},{"date":"2025-04-02","close":1930.0},{"date":"2025-04-03","close":1897.0},{"date":"2025-04-04","close":1920.0},{"date":"2025-04-07","close":1899.0},{"date":"2025-04-08","close":1892.0},{"date":"2025-04-09","close":1850.0},{"date":"2025-04-10","close":1914.0},{"date":"2025-04-11","close":1955.0},{"date":"2025-04-14","close":1997.0},{"date":"2025-04-15","close":1977.0},{"date":"2025-04-16","close":1985.0},{"date":"2025-04-17","close":2010.0},{"date":"2025-04-18","close":2005.0},{"date":"2025-04-21","close":2010.0},{"date":"2025-04-22","close":2020.0},{"date":"2025-04-23","close":2025.0},{"date":"2025-04-24","close":2025.0},{"date":"2025-04-25","close":2030.0},{"date":"2025-04-28","close":2020.0},{"date":"2025-04-29","close":2050.0},{"date":"2025-04-30","close":2040.0},{"date":"2025-05-02","close":2035.0},{"date":"2025-05-07","close":2005.0},{"date":"2025-05-08","close":2015.0},{"date":"2025-05-09","close":2005.0},{"date":"2025-05-12","close":2005.0},{"date":"2025-05-13","close":2000.0},{"date":"2025-05-14","close":2025.0},{"date":"2025-05-15","close":2170.0},{"date":"2025-05-16","close":2255.0},{"date":"2025-05-19","close":2170.0},{"date":"2025-05-20","close":2180.0},{"date":"2025-05-21","close":2160.0},{"date":"2025-05-22","close":2230.0},{"date":"2025-05-23","close":2160.0},{"date":"2025-05-26","close":2190.0},{"date":"2025-05-27","close":2195.0},{"date":"2025-05-28","close":2200.0},{"date":"2025-05-29","close":2225.0},{"date":"2025-05-30","close":2205.0},{"date":"2025-06-02","close":2170.0},{"date":"2025-06-04","close":2190.0},{"date":"2025-06-05","close":2200.0},{"date":"2025-06-09","close":2245.0},{"date":"2025-06-10","close":2240.0},{"date":"2025-06-11","close":2280.0},{"date":"2025-06-12","close":2230.0},{"date":"2025-06-13","close":2175.0},{"date":"2025-06-16","close":2150.0},{"date":"2025-06-17","close":2130.0},{"date":"2025-06-18","close":2135.0},{"date":"2025-06-19","close":2240.0},{"date":"2025-06-20","close":2270.0},{"date":"2025-06-23","close":2340.0},{"date":"2025-06-24","close":2360.0},{"date":"2025-06-25","close":2310.0},{"date":"2025-06-26","close":2270.0},{"date":"2025-06-27","close":2210.0},{"date":"2025-06-30","close":2215.0},{"date":"2025-07-01","close":2230.0},{"date":"2025-07-02","close":2235.0},{"date":"2025-07-03","close":2295.0},{"date":"2025-07-04","close":2300.0},{"date":"2025-07-07","close":2260.0},{"date":"2025-07-08","close":2215.0},{"date":"2025-07-09","close":2230.0},{"date":"2025-07-10","close":2280.0},{"date":"2025-07-11","close":2270.0},{"date":"2025-07-14","close":2270.0},{"date":"2025-07-15","close":2300.0},{"date":"2025-07-16","close":2230.0},{"date":"2025-07-17","close":2305.0},{"date":"2025-07-18","close":2280.0},{"date":"2025-07-21","close":2295.0},{"date":"2025-07-22","close":2240.0},{"date":"2025-07-23","close":2235.0},{"date":"2025-07-24","close":2200.0},{"date":"2025-07-25","close":2185.0},{"date":"2025-07-28","close":2145.0},{"date":"2025-07-29","close":2140.0},{"date":"2025-07-30","close":2140.0},{"date":"2025-07-31","close":2145.0},{"date":"2025-08-01","close":2125.0},{"date":"2025-08-04","close":2125.0},{"date":"2025-08-05","close":2130.0},{"date":"2025-08-06","close":2140.0},{"date":"2025-08-07","close":2130.0},{"date":"2025-08-08","close":2145.0},{"date":"2025-08-11","close":2115.0},{"date":"2025-08-12","close":2060.0},{"date":"2025-08-13","close":2080.0},{"date":"2025-08-14","close":2080.0},{"date":"2025-08-18","close":2055.0},{"date":"2025-08-19","close":2045.0},{"date":"2025-08-20","close":2045.0},{"date":"2025-08-21","close":2030.0},{"date":"2025-08-22","close":2030.0},{"date":"2025-08-25","close":2030.0},{"date":"2025-08-26","close":2010.0},{"date":"2025-08-27","close":2015.0},{"date":"2025-08-28","close":2030.0},{"date":"2025-08-29","close":2010.0},{"date":"2025-09-01","close":1995.0},{"date":"2025-09-02","close":2015.0},{"date":"2025-09-03","close":2030.0},{"date":"2025-09-04","close":2055.0},{"date":"2025-09-05","close":2040.0},{"date":"2025-09-08","close":2040.0},{"date":"2025-09-09","close":2015.0},{"date":"2025-09-10","close":2030.0},{"date":"2025-09-11","close":2015.0},{"date":"2025-09-12","close":2030.0},{"date":"2025-09-15","close":2045.0},{"date":"2025-09-16","close":2020.0},{"date":"2025-09-17","close":2015.0},{"date":"2025-09-18","close":2005.0},{"date":"2025-09-19","close":2000.0},{"date":"2025-09-22","close":2015.0},{"date":"2025-09-23","close":2010.0},{"date":"2025-09-24","close":1988.0},{"date":"2025-09-25","close":1970.0},{"date":"2025-09-26","close":1942.0},{"date":"2025-09-29","close":1963.0},{"date":"2025-09-30","close":1954.0},{"date":"2025-10-01","close":1957.0},{"date":"2025-10-02","close":1979.0},{"date":"2025-10-10","close":1991.0},{"date":"2025-10-13","close":1975.0},{"date":"2025-10-14","close":1965.0},{"date":"2025-10-15","close":1988.0},{"date":"2025-10-16","close":1985.0},{"date":"2025-10-17","close":1967.0},{"date":"2025-10-20","close":1964.0},{"date":"2025-10-21","close":1959.0},{"date":"2025-10-22","close":2020.0},{"date":"2025-10-23","close":2065.0},{"date":"2025-10-24","close":2015.0},{"date":"2025-10-27","close":2035.0},{"date":"2025-10-28","close":2055.0},{"date":"2025-10-29","close":2040.0},{"date":"2025-10-30","close":2040.0},{"date":"2025-10-31","close":2060.0},{"date":"2025-11-03","close":2030.0},{"date":"2025-11-04","close":2030.0},{"date":"2025-11-05","close":2050.0},{"date":"2025-11-06","close":2035.0},{"date":"2025-11-07","close":1941.0},{"date":"2025-11-10","close":1985.0},{"date":"2025-11-11","close":1963.0},{"date":"2025-11-12","close":2035.0},{"date":"2025-11-13","close":2055.0},{"date":"2025-11-14","close":2060.0},{"date":"2025-11-17","close":2040.0},{"date":"2025-11-18","close":1982.0},{"date":"2025-11-19","close":1955.0},{"date":"2025-11-20","close":1987.0},{"date":"2025-11-21","close":1960.0},{"date":"2025-11-24","close":1957.0},{"date":"2025-11-25","close":1920.0},{"date":"2025-11-26","close":1962.0},{"date":"2025-11-27","close":1960.0},{"date":"2025-11-28","close":1992.0},{"date":"2025-12-01","close":1996.0},{"date":"2025-12-02","close":1995.0},{"date":"2025-12-03","close":1999.0},{"date":"2025-12-04","close":1976.0},{"date":"2025-12-05","close":1966.0},{"date":"2025-12-08","close":1976.0},{"date":"2025-12-09","close":2015.0},{"date":"2025-12-10","close":2000.0},{"date":"2025-12-11","close":2020.0},{"date":"2025-12-12","close":1996.0},{"date":"2025-12-15","close":1979.0},{"date":"2025-12-16","close":1963.0},{"date":"2025-12-17","close":1975.0},{"date":"2025-12-18","close":1957.0},{"date":"2025-12-19","close":1982.0},{"date":"2025-12-22","close":1971.0},{"date":"2025-12-23","close":2010.0},{"date":"2025-12-24","close":2115.0},{"date":"2025-12-26","close":2050.0},{"date":"2025-12-29","close":2025.0},{"date":"2025-12-30","close":2000.0},{"date":"2026-01-02","close":2025.0},{"date":"2026-01-05","close":1966.0},{"date":"2026-01-06","close":1947.0},{"date":"2026-01-07","close":1927.0},{"date":"2026-01-08","close":1909.0},{"date":"2026-01-09","close":1906.0},{"date":"2026-01-12","close":1897.0},{"date":"2026-01-13","close":1889.0},{"date":"2026-01-14","close":1882.0},{"date":"2026-01-15","close":1902.0},{"date":"2026-01-16","close":1920.0},{"date":"2026-01-19","close":1898.0},{"date":"2026-01-20","close":1916.0},{"date":"2026-01-21","close":1896.0},{"date":"2026-01-22","close":1896.0},{"date":"2026-01-23","close":1917.0},{"date":"2026-01-26","close":1934.0},{"date":"2026-01-27","close":1922.0},{"date":"2026-01-28","close":1908.0},{"date":"2026-01-29","close":1929.0},{"date":"2026-01-30","close":1911.0},{"date":"2026-02-02","close":1854.0},{"date":"2026-02-03","close":1867.0},{"date":"2026-02-04","close":1892.0},{"date":"2026-02-05","close":1883.0},{"date":"2026-02-06","close":1855.0},{"date":"2026-02-09","close":1869.0},{"date":"2026-02-10","close":1887.0},{"date":"2026-02-11","close":1884.0},{"date":"2026-02-12","close":1885.0},{"date":"2026-02-13","close":1877.0},{"date":"2026-02-19","close":1934.0},{"date":"2026-02-20","close":1936.0},{"date":"2026-02-23","close":2075.0},{"date":"2026-02-24","close":2085.0},{"date":"2026-02-25","close":2170.0},{"date":"2026-02-26","close":2070.0},{"date":"2026-02-27","close":2010.0},{"date":"2026-03-03","close":1937.0},{"date":"2026-03-04","close":1800.0},{"date":"2026-03-05","close":1927.0},{"date":"2026-03-06","close":1891.0},{"date":"2026-03-09","close":1814.0},{"date":"2026-03-10","close":1827.0},{"date":"2026-03-11","close":1827.0},{"date":"2026-03-12","close":1834.0},{"date":"2026-03-13","close":1811.0},{"date":"2026-03-16","close":1811.0},{"date":"2026-03-17","close":1809.0},{"date":"2026-03-18","close":1801.0},{"date":"2026-03-19","close":1772.0},{"date":"2026-03-20","close":1795.0},{"date":"2026-03-23","close":1700.0},{"date":"2026-03-24","close":1740.0},{"date":"2026-03-25","close":1780.0},{"date":"2026-03-26","close":1775.0},{"date":"2026-03-27","close":1789.0},{"date":"2026-03-30","close":1778.0},{"date":"2026-03-31","close":1716.0},{"date":"2026-04-01","close":1780.0},{"date":"2026-04-02","close":1723.0},{"date":"2026-04-03","close":1721.0},{"date":"2026-04-06","close":1705.0},{"date":"2026-04-07","close":1706.0},{"date":"2026-04-08","close":1742.0},{"date":"2026-04-09","close":1724.0},{"date":"2026-04-10","close":1755.0},{"date":"2026-04-13","close":1753.0},{"date":"2026-04-14","close":1772.0},{"date":"2026-04-15","close":1810.0},{"date":"2026-04-16","close":1834.0},{"date":"2026-04-17","close":1884.0},{"date":"2026-04-20","close":1836.0},{"date":"2026-04-21","close":1796.0},{"date":"2026-04-22","close":1788.0},{"date":"2026-04-23","close":1787.0},{"date":"2026-04-24","close":1813.0},{"date":"2026-04-27","close":1792.0},{"date":"2026-04-28","close":1783.0},{"date":"2026-04-29","close":1790.0},{"date":"2026-04-30","close":1770.0},{"date":"2026-05-04","close":1751.0},{"date":"2026-05-06","close":1719.0},{"date":"2026-05-07","close":1695.0},{"date":"2026-05-08","close":1661.0},{"date":"2026-05-11","close":1575.0},{"date":"2026-05-12","close":1551.0},{"date":"2026-05-13","close":1548.0},{"date":"2026-05-14","close":1551.0},{"date":"2026-05-15","close":1554.0},{"date":"2026-05-18","close":1531.0},{"date":"2026-05-19","close":1521.0},{"date":"2026-05-20","close":1474.0},{"date":"2026-05-21","close":1430.0},{"date":"2026-05-22","close":1472.0},{"date":"2026-05-26","close":1436.0},{"date":"2026-05-27","close":1380.0},{"date":"2026-05-28","close":1350.0},{"date":"2026-05-29","close":1299.0},{"date":"2026-06-01","close":1269.0},{"date":"2026-06-02","close":1299.0},{"date":"2026-06-04","close":1270.0},{"date":"2026-06-05","close":1267.0},{"date":"2026-06-08","close":1213.0},{"date":"2026-06-09","close":1242.0},{"date":"2026-06-10","close":1235.0},{"date":"2026-06-11","close":1241.0},{"date":"2026-06-12","close":1265.0},{"date":"2026-06-15","close":1271.0},{"date":"2026-06-16","close":1285.0},{"date":"2026-06-17","close":1285.0},{"date":"2026-06-18","close":1255.0},{"date":"2026-06-19","close":1202.0},{"date":"2026-06-22","close":1220.0},{"date":"2026-06-23","close":1150.0},{"date":"2026-06-24","close":1205.0},{"date":"2026-06-25","close":1144.0},{"date":"2026-06-26","close":1105.0},{"date":"2026-06-29","close":1234.0},{"date":"2026-06-30","close":1189.0},{"date":"2026-07-01","close":1202.0},{"date":"2026-07-02","close":1166.0},{"date":"2026-07-03","close":1200.0},{"date":"2026-07-06","close":1220.0},{"date":"2026-07-07","close":1203.0},{"date":"2026-07-08","close":1176.0},{"date":"2026-07-09","close":1165.0},{"date":"2026-07-10","close":1183.0},{"date":"2026-07-13","close":1149.0},{"date":"2026-07-14","close":1172.0},{"date":"2026-07-15","close":1199.0},{"date":"2026-07-16","close":1221.0},{"date":"2026-07-20","close":1181.0},{"date":"2026-07-21","close":1182.0},{"date":"2026-07-22","close":1184.0},{"date":"2026-07-23","close":1210.0},{"date":"2026-07-24","close":1220.0},{"date":"2026-07-27","close":1219.0},{"date":"2026-07-28","close":1179.0},{"date":"2026-07-29","close":1134.0},{"date":"2026-07-30","close":1147.0},{"date":"2026-07-31","close":1161.0},{"date":"2026-08-03","close":1157.0},{"date":"2026-08-04","close":1190.0},{"date":"2026-08-05","close":1209.0},{"date":"2026-08-06","close":1220.0},{"date":"2026-08-07","close":1227.0},{"date":"2026-08-10","close":1248.0},{"date":"2026-08-11","close":1286.0},{"date":"2026-08-12","close":1277.0},{"date":"2026-08-13","close":1308.0},{"date":"2026-08-14","close":1308.0},{"date":"2026-08-18","close":1256.0},{"date":"2026-08-19","close":1211.0},{"date":"2026-08-20","close":1219.0},{"date":"2026-08-21","close":1187.0},{"date":"2026-08-24","close":1201.0},{"date":"2026-08-25","close":1160.0},{"date":"2026-08-26","close":1152.0},{"date":"2026-08-27","close":1131.0},{"date":"2026-08-28","close":1155.0},{"date":"2026-08-31","close":1133.0},{"date":"2026-09-01","close":1148.0},{"date":"2026-09-02","close":1123.0},{"date":"2026-09-03","close":1112.0},{"date":"2026-09-04","close":1116.0},{"date":"2026-09-07","close":1108.0},{"date":"2026-09-08","close":1085.0},{"date":"2026-09-09","close":1073.0},{"date":"2026-09-10","close":1073.0},{"date":"2026-09-11","close":1050.0},{"date":"2026-09-14","close":1042.0},{"date":"2026-09-15","close":1052.0},{"date":"2026-09-16","close":1060.0},{"date":"2026-09-17","close":1055.0},{"date":"2026-09-18","close":1047.0},{"date":"2026-09-21","close":1033.0},{"date":"2026-09-22","close":1028.0},{"date":"2026-09-23","close":1024.0},{"date":"2026-09-28","close":1035.0},{"date":"2026-09-29","close":1030.0},{"date":"2026-09-30","close":1034.0},{"date":"2026-10-01","close":1059.0},{"date":"2026-10-02","close":1052.0},{"date":"2026-10-06","close":1033.0},{"date":"2026-10-07","close":1070.0},{"date":"2026-10-08","close":1036.0},{"date":"2026-10-12","close":1025.0},{"date":"2026-10-13","close":1003.0},{"date":"2026-10-14","close":1015.0},{"date":"2026-10-15","close":993.0},{"date":"2026-10-16","close":1038.0},{"date":"2026-10-19","close":1042.0},{"date":"2026-10-20","close":1032.0},{"date":"2026-10-21","close":1007.0},{"date":"2026-10-22","close":999.0},{"date":"2026-10-23","close":987.0}],"chart_data":[{"date":"2024-10-23","open":2500,"high":2525,"low":2430,"close":2435,"volume":297606,"rsi_14":56.56,"sma_20":2464.75,"sma_60":2454.0,"sma_120":2304.21},{"date":"2024-10-24","open":2440,"high":2445,"low":2370,"close":2385,"volume":166722,"rsi_14":55.65,"sma_20":2461.75,"sma_60":2453.33,"sma_120":2306.83},{"date":"2024-10-25","open":2415,"high":2415,"low":2335,"close":2335,"volume":203449,"rsi_14":50.38,"sma_20":2456.75,"sma_60":2451.67,"sma_120":2308.79},{"date":"2024-10-28","open":2335,"high":2400,"low":2335,"close":2400,"volume":156832,"rsi_14":54.86,"sma_20":2457.75,"sma_60":2451.67,"sma_120":2311.46},{"date":"2024-10-29","open":2400,"high":2405,"low":2345,"close":2375,"volume":111551,"rsi_14":50.7,"sma_20":2456.0,"sma_60":2450.25,"sma_120":2313.67},{"date":"2024-10-30","open":2375,"high":2410,"low":2355,"close":2400,"volume":111800,"rsi_14":39.13,"sma_20":2457.5,"sma_60":2448.33,"sma_120":2316.04},{"date":"2024-10-31","open":2400,"high":2425,"low":2360,"close":2410,"volume":202815,"rsi_14":40.52,"sma_20":2460.25,"sma_60":2445.08,"sma_120":2318.46},{"date":"2024-11-01","open":2380,"high":2395,"low":2320,"close":2330,"volume":243657,"rsi_14":19.81,"sma_20":2461.0,"sma_60":2441.5,"sma_120":2320.17},{"date":"2024-11-04","open":2335,"high":2380,"low":2310,"close":2365,"volume":109719,"rsi_14":26.67,"sma_20":2462.75,"sma_60":2439.17,"sma_120":2322.29},{"date":"2024-11-05","open":2385,"high":2400,"low":2335,"close":2355,"volume":132228,"rsi_14":25.47,"sma_20":2464.0,"sma_60":2438.33,"sma_120":2324.17},{"date":"2024-11-06","open":2380,"high":2390,"low":2310,"close":2320,"volume":205203,"rsi_14":25.0,"sma_20":2461.75,"sma_60":2439.67,"sma_120":2325.83},{"date":"2024-11-07","open":2320,"high":2335,"low":2240,"close":2240,"volume":350135,"rsi_14":22.69,"sma_20":2447.5,"sma_60":2438.33,"sma_120":2326.88},{"date":"2024-11-08","open":2220,"high":2265,"low":2205,"close":2225,"volume":242794,"rsi_14":22.69,"sma_20":2432.75,"sma_60":2434.25,"sma_120":2328.0},{"date":"2024-11-11","open":2220,"high":2220,"low":2170,"close":2170,"volume":321723,"rsi_14":22.5,"sma_20":2408.75,"sma_60":2428.83,"sma_120":2328.5},{"date":"2024-11-12","open":2160,"high":2195,"low":2090,"close":2120,"volume":432955,"rsi_14":23.08,"sma_20":2384.25,"sma_60":2421.83,"sma_120":2328.33},{"date":"2024-11-13","open":2080,"high":2120,"low":2045,"close":2055,"volume":353217,"rsi_14":22.5,"sma_20":2356.25,"sma_60":2413.08,"sma_120":2327.71},{"date":"2024-11-14","open":2060,"high":2100,"low":2050,"close":2065,"volume":191710,"rsi_14":25.89,"sma_20":2330.0,"sma_60":2406.42,"sma_120":2327.25},{"date":"2024-11-15","open":2060,"high":2080,"low":2015,"close":2065,"volume":315542,"rsi_14":16.16,"sma_20":2305.0,"sma_60":2399.08,"sma_120":2326.92},{"date":"2024-11-18","open":2065,"high":2125,"low":2040,"close":2055,"volume":350397,"rsi_14":16.67,"sma_20":2280.25,"sma_60":2391.92,"sma_120":2326.46},{"date":"2024-11-19","open":2055,"high":2100,"low":2055,"close":2095,"volume":96544,"rsi_14":19.19,"sma_20":2260.0,"sma_60":2383.5,"sma_120":2326.5},{"date":"2024-11-20","open":2080,"high":2105,"low":2060,"close":2085,"volume":119274,"rsi_14":17.17,"sma_20":2242.5,"sma_60":2373.33,"sma_120":2326.71},{"date":"2024-11-21","open":2075,"high":2085,"low":2060,"close":2080,"volume":122447,"rsi_14":20.24,"sma_20":2227.25,"sma_60":2364.5,"sma_120":2326.96},{"date":"2024-11-22","open":2070,"high":2110,"low":2070,"close":2090,"volume":107576,"rsi_14":15.19,"sma_20":2215.0,"sma_60":2356.25,"sma_120":2327.21},{"date":"2024-11-25","open":2105,"high":2130,"low":2070,"close":2130,"volume":140716,"rsi_14":23.53,"sma_20":2201.5,"sma_60":2349.0,"sma_120":2327.92},{"date":"2024-11-26","open":2130,"high":2150,"low":2110,"close":2130,"volume":145114,"rsi_14":25.64,"sma_20":2189.25,"sma_60":2343.33,"sma_120":2328.5},{"date":"2024-11-27","open":2150,"high":2180,"low":2120,"close":2135,"volume":141203,"rsi_14":33.33,"sma_20":2176.0,"sma_60":2337.75,"sma_120":2329.21},{"date":"2024-11-28","open":2160,"high":2160,"low":2095,"close":2110,"volume":196145,"rsi_14":32.31,"sma_20":2161.0,"sma_60":2330.25,"sma_120":2329.25},{"date":"2024-11-29","open":2125,"high":2125,"low":2040,"close":2095,"volume":228703,"rsi_14":36.84,"sma_20":2149.25,"sma_60":2323.42,"sma_120":2328.67},{"date":"2024-12-02","open":2095,"high":2115,"low":2035,"close":2065,"volume":169643,"rsi_14":39.62,"sma_20":2134.25,"sma_60":2316.33,"sma_120":2327.92},{"date":"2024-12-03","open":2065,"high":2090,"low":2065,"close":2070,"volume":109883,"rsi_14":53.66,"sma_20":2120.0,"sma_60":2310.17,"sma_120":2326.54},{"date":"2024-12-04","open":2040,"high":2080,"low":2000,"close":2020,"volume":439335,"rsi_14":40.82,"sma_20":2105.0,"sma_60":2303.83,"sma_120":2324.75},{"date":"2024-12-05","open":2035,"high":2050,"low":1973,"close":2000,"volume":299222,"rsi_14":37.74,"sma_20":2093.0,"sma_60":2298.08,"sma_120":2322.5},{"date":"2024-12-06","open":1995,"high":2015,"low":1938,"close":1950,"volume":437576,"rsi_14":32.79,"sma_20":2079.25,"sma_60":2292.25,"sma_120":2319.58},{"date":"2024-12-09","open":1912,"high":1945,"low":1830,"close":1831,"volume":483481,"rsi_14":15.62,"sma_20":2062.3,"sma_60":2284.77,"sma_120":2315.76},{"date":"2024-12-10","open":1823,"high":1945,"low":1823,"close":1923,"volume":181861,"rsi_14":32.62,"sma_20":2052.45,"sma_60":2278.32,"sma_120":2312.99},{"date":"2024-12-11","open":1930,"high":1988,"low":1918,"close":1987,"volume":157796,"rsi_14":41.14,"sma_20":2049.05,"sma_60":2273.93,"sma_120":2311.13},{"date":"2024-12-12","open":2015,"high":2025,"low":1984,"close":2025,"volume":156826,"rsi_14":44.12,"sma_20":2047.05,"sma_60":2270.02,"sma_120":2309.68},{"date":"2024-12-13","open":2025,"high":2045,"low":2005,"close":2025,"volume":149891,"rsi_14":39.77,"sma_20":2045.05,"sma_60":2265.35,"sma_120":2308.26},{"date":"2024-12-16","open":2035,"high":2080,"low":2030,"close":2060,"volume":164830,"rsi_14":43.61,"sma_20":2045.3,"sma_60":2260.85,"sma_120":2307.09},{"date":"2024-12-17","open":2080,"high":2085,"low":2020,"close":2030,"volume":163597,"rsi_14":40.84,"sma_20":2042.05,"sma_60":2255.35,"sma_120":2306.01},{"date":"2024-12-18","open":2030,"high":2050,"low":2015,"close":2030,"volume":173177,"rsi_14":42.7,"sma_20":2039.3,"sma_60":2248.85,"sma_120":2305.13},{"date":"2024-12-19","open":2015,"high":2025,"low":1980,"close":1980,"volume":199601,"rsi_14":40.14,"sma_20":2034.3,"sma_60":2241.1,"sma_120":2303.68},{"date":"2024-12-20","open":1988,"high":1997,"low":1907,"close":1907,"volume":245106,"rsi_14":37.38,"sma_20":2025.15,"sma_60":2232.3,"sma_120":2301.86},{"date":"2024-12-23","open":1923,"high":1990,"low":1923,"close":1988,"volume":121966,"rsi_14":44.16,"sma_20":2018.05,"sma_60":2225.77,"sma_120":2301.09},{"date":"2024-12-24","open":1988,"high":1998,"low":1957,"close":1976,"volume":82501,"rsi_14":46.69,"sma_20":2010.35,"sma_60":2218.53,"sma_120":2300.14},{"date":"2024-12-26","open":1998,"high":2015,"low":1955,"close":1957,"volume":92158,"rsi_14":46.76,"sma_20":2001.45,"sma_60":2211.65,"sma_120":2298.49},{"date":"2024-12-27","open":1957,"high":1981,"low":1940,"close":1945,"volume":99069,"rsi_14":49.6,"sma_20":1993.2,"sma_60":2204.82,"sma_120":2296.78},{"date":"2024-12-30","open":1945,"high":2010,"low":1942,"close":1988,"volume":68249,"rsi_14":64.3,"sma_20":1987.85,"sma_60":2199.37,"sma_120":2295.81},{"date":"2025-01-02","open":1998,"high":2005,"low":1981,"close":1994,"volume":98602,"rsi_14":57.67,"sma_20":1984.3,"sma_60":2193.77,"sma_120":2294.76},{"date":"2025-01-03","open":2000,"high":2090,"low":1994,"close":2055,"volume":192416,"rsi_14":57.39,"sma_20":1983.55,"sma_60":2189.18,"sma_120":2293.88},{"date":"2025-01-06","open":2060,"high":2220,"low":2060,"close":2155,"volume":1558870,"rsi_14":62.45,"sma_20":1990.3,"sma_60":2185.68,"sma_120":2293.68},{"date":"2025-01-07","open":2160,"high":2175,"low":2135,"close":2140,"volume":161252,"rsi_14":60.71,"sma_20":1997.3,"sma_60":2179.27,"sma_120":2293.09},{"date":"2025-01-08","open":2110,"high":2185,"low":2105,"close":2145,"volume":219848,"rsi_14":58.38,"sma_20":2007.05,"sma_60":2173.02,"sma_120":2292.51},{"date":"2025-01-09","open":2170,"high":2170,"low":2100,"close":2140,"volume":133507,"rsi_14":61.41,"sma_20":2022.5,"sma_60":2164.52,"sma_120":2292.18},{"date":"2025-01-10","open":2165,"high":2165,"low":2110,"close":2115,"volume":87100,"rsi_14":58.38,"sma_20":2032.1,"sma_60":2156.27,"sma_120":2291.09},{"date":"2025-01-13","open":2115,"high":2125,"low":2075,"close":2100,"volume":104827,"rsi_14":62.71,"sma_20":2037.75,"sma_60":2147.68,"sma_120":2290.01},{"date":"2025-01-14","open":2120,"high":2135,"low":2085,"close":2120,"volume":86385,"rsi_14":75.42,"sma_20":2042.5,"sma_60":2139.85,"sma_120":2289.05},{"date":"2025-01-15","open":2105,"high":2130,"low":2085,"close":2090,"volume":84430,"rsi_14":63.86,"sma_20":2045.75,"sma_60":2131.93,"sma_120":2287.22},{"date":"2025-01-16","open":2110,"high":2120,"low":2095,"close":2100,"volume":70832,"rsi_14":66.94,"sma_20":2047.75,"sma_60":2124.43,"sma_120":2286.18},{"date":"2025-01-17","open":2090,"high":2095,"low":2060,"close":2075,"volume":102422,"rsi_14":65.86,"sma_20":2050.0,"sma_60":2117.35,"sma_120":2284.18},{"date":"2025-01-20","open":2090,"high":2115,"low":2055,"close":2065,"volume":109997,"rsi_14":66.22,"sma_20":2051.75,"sma_60":2111.18,"sma_120":2282.59},{"date":"2025-01-21","open":2055,"high":2080,"low":2050,"close":2050,"volume":81520,"rsi_14":59.06,"sma_20":2055.25,"sma_60":2105.6,"sma_120":2279.47},{"date":"2025-01-22","open":2070,"high":2070,"low":2050,"close":2050,"volume":77995,"rsi_14":58.33,"sma_20":2062.4,"sma_60":2100.85,"sma_120":2276.26},{"date":"2025-01-23","open":2075,"high":2080,"low":2020,"close":2020,"volume":93862,"rsi_14":44.26,"sma_20":2064.0,"sma_60":2094.52,"sma_120":2273.09},{"date":"2025-01-24","open":2025,"high":2035,"low":2015,"close":2020,"volume":93403,"rsi_14":17.07,"sma_20":2066.2,"sma_60":2088.6,"sma_120":2269.43},{"date":"2025-01-31","open":2005,"high":2030,"low":1960,"close":2020,"volume":115299,"rsi_14":18.42,"sma_20":2069.35,"sma_60":2082.27,"sma_120":2265.3},{"date":"2025-02-03","open":1993,"high":2040,"low":1993,"close":2010,"volume":216819,"rsi_14":15.38,"sma_20":2072.6,"sma_60":2075.6,"sma_120":2260.34},{"date":"2025-02-04","open":2030,"high":2085,"low":2025,"close":2065,"volume":237355,"rsi_14":34.69,"sma_20":2076.45,"sma_60":2071.18,"sma_120":2256.34},{"date":"2025-02-05","open":2055,"high":2090,"low":2045,"close":2055,"volume":101336,"rsi_14":36.96,"sma_20":2079.5,"sma_60":2066.02,"sma_120":2252.59},{"date":"2025-02-06","open":2060,"high":2080,"low":2050,"close":2060,"volume":136710,"rsi_14":40.91,"sma_20":2079.75,"sma_60":2061.1,"sma_120":2249.72},{"date":"2025-02-07","open":2055,"high":2065,"low":2020,"close":2030,"volume":99206,"rsi_14":30.43,"sma_20":2073.5,"sma_60":2056.27,"sma_120":2247.97},{"date":"2025-02-10","open":2030,"high":2065,"low":2010,"close":2040,"volume":90953,"rsi_14":38.1,"sma_20":2068.5,"sma_60":2052.93,"sma_120":2245.63},{"date":"2025-02-11","open":2040,"high":2065,"low":2025,"close":2035,"volume":76369,"rsi_14":34.15,"sma_20":2063.0,"sma_60":2049.77,"sma_120":2242.01},{"date":"2025-02-12","open":2035,"high":2045,"low":2010,"close":2025,"volume":113743,"rsi_14":36.84,"sma_20":2057.25,"sma_60":2047.35,"sma_120":2238.09},{"date":"2025-02-13","open":2035,"high":2035,"low":2015,"close":2030,"volume":116033,"rsi_14":40.54,"sma_20":2053.0,"sma_60":2045.85,"sma_120":2233.84},{"date":"2025-02-14","open":2040,"high":2050,"low":2025,"close":2035,"volume":94221,"rsi_14":45.71,"sma_20":2049.75,"sma_60":2045.52,"sma_120":2229.3},{"date":"2025-02-17","open":2045,"high":2050,"low":2030,"close":2030,"volume":96351,"rsi_14":44.44,"sma_20":2045.25,"sma_60":2044.93,"sma_120":2225.68},{"date":"2025-02-18","open":2050,"high":2115,"low":2040,"close":2075,"volume":281978,"rsi_14":64.1,"sma_20":2044.5,"sma_60":2045.1,"sma_120":2222.09},{"date":"2025-02-19","open":2060,"high":2090,"low":2060,"close":2080,"volume":133217,"rsi_14":65.0,"sma_20":2043.5,"sma_60":2045.52,"sma_120":2218.72},{"date":"2025-02-20","open":2075,"high":2095,"low":2070,"close":2070,"volume":120996,"rsi_14":61.9,"sma_20":2043.25,"sma_60":2045.1,"sma_120":2214.3},{"date":"2025-02-21","open":2065,"high":2090,"low":2060,"close":2080,"volume":105465,"rsi_14":66.67,"sma_20":2044.0,"sma_60":2045.02,"sma_120":2209.18},{"date":"2025-02-24","open":2070,"high":2100,"low":2070,"close":2090,"volume":172167,"rsi_14":57.58,"sma_20":2046.0,"sma_60":2045.18,"sma_120":2204.84},{"date":"2025-02-25","open":2100,"high":2100,"low":2080,"close":2090,"volume":89621,"rsi_14":61.29,"sma_20":2048.0,"sma_60":2045.18,"sma_120":2200.72},{"date":"2025-02-26","open":2090,"high":2125,"low":2080,"close":2105,"volume":144153,"rsi_14":63.64,"sma_20":2052.25,"sma_60":2044.77,"sma_120":2196.88},{"date":"2025-02-27","open":2100,"high":2105,"low":2070,"close":2070,"volume":144316,"rsi_14":61.76,"sma_20":2054.75,"sma_60":2043.77,"sma_120":2193.55},{"date":"2025-02-28","open":2065,"high":2065,"low":2030,"close":2035,"volume":159483,"rsi_14":48.72,"sma_20":2055.5,"sma_60":2042.1,"sma_120":2189.93},{"date":"2025-03-04","open":2035,"high":2035,"low":2000,"close":2010,"volume":107163,"rsi_14":44.19,"sma_20":2055.5,"sma_60":2040.43,"sma_120":2185.34},{"date":"2025-03-05","open":2010,"high":2040,"low":2010,"close":2030,"volume":62463,"rsi_14":51.11,"sma_20":2053.75,"sma_60":2039.35,"sma_120":2181.38},{"date":"2025-03-06","open":2040,"high":2050,"low":2025,"close":2035,"volume":105462,"rsi_14":51.11,"sma_20":2052.75,"sma_60":2038.85,"sma_120":2177.59},{"date":"2025-03-07","open":2015,"high":2045,"low":2015,"close":2025,"volume":88531,"rsi_14":47.83,"sma_20":2051.0,"sma_60":2038.1,"sma_120":2174.13},{"date":"2025-03-10","open":2025,"high":2030,"low":2000,"close":2010,"volume":156548,"rsi_14":45.83,"sma_20":2050.0,"sma_60":2037.93,"sma_120":2170.88},{"date":"2025-03-11","open":2000,"high":2010,"low":1970,"close":2005,"volume":274914,"rsi_14":32.5,"sma_20":2048.25,"sma_60":2038.02,"sma_120":2168.05},{"date":"2025-03-12","open":2005,"high":2025,"low":1998,"close":2015,"volume":52672,"rsi_14":34.15,"sma_20":2047.25,"sma_60":2039.1,"sma_120":2165.68},{"date":"2025-03-13","open":2015,"high":2030,"low":1992,"close":1994,"volume":176619,"rsi_14":32.41,"sma_20":2045.7,"sma_60":2041.82,"sma_120":2163.29},{"date":"2025-03-14","open":1991,"high":2015,"low":1990,"close":1995,"volume":128482,"rsi_14":29.47,"sma_20":2043.95,"sma_60":2043.02,"sma_120":2160.67},{"date":"2025-03-17","open":1995,"high":2010,"low":1993,"close":1994,"volume":138846,"rsi_14":25.76,"sma_20":2041.9,"sma_60":2043.13,"sma_120":2158.53},{"date":"2025-03-18","open":1999,"high":2005,"low":1994,"close":1998,"volume":65959,"rsi_14":27.23,"sma_20":2040.3,"sma_60":2042.68,"sma_120":2156.35},{"date":"2025-03-19","open":1998,"high":2010,"low":1996,"close":1997,"volume":49943,"rsi_14":21.28,"sma_20":2036.4,"sma_60":2042.22,"sma_120":2153.78},{"date":"2025-03-20","open":1997,"high":2005,"low":1995,"close":1995,"volume":88094,"rsi_14":25.81,"sma_20":2032.15,"sma_60":2041.13,"sma_120":2150.99},{"date":"2025-03-21","open":2015,"high":2015,"low":1971,"close":1980,"volume":200180,"rsi_14":29.63,"sma_20":2027.65,"sma_60":2040.3,"sma_120":2147.82},{"date":"2025-03-24","open":1980,"high":1983,"low":1954,"close":1977,"volume":101475,"rsi_14":35.4,"sma_20":2022.5,"sma_60":2039.42,"sma_120":2144.13},{"date":"2025-03-25","open":1980,"high":1985,"low":1967,"close":1973,"volume":106666,"rsi_14":20.62,"sma_20":2016.65,"sma_60":2039.3,"sma_120":2140.2},{"date":"2025-03-26","open":1978,"high":1978,"low":1964,"close":1973,"volume":96769,"rsi_14":16.3,"sma_20":2010.8,"sma_60":2040.4,"sma_120":2136.35},{"date":"2025-03-27","open":1981,"high":1984,"low":1968,"close":1980,"volume":126242,"rsi_14":24.72,"sma_20":2004.55,"sma_60":2040.27,"sma_120":2133.02},{"date":"2025-03-28","open":1980,"high":1986,"low":1962,"close":1976,"volume":108499,"rsi_14":28.21,"sma_20":1999.85,"sma_60":2040.27,"sma_120":2129.4},{"date":"2025-03-31","open":1970,"high":1976,"low":1932,"close":1936,"volume":150519,"rsi_14":19.47,"sma_20":1994.9,"sma_60":2039.92,"sma_120":2125.78},{"date":"2025-04-01","open":1936,"high":1962,"low":1936,"close":1946,"volume":57584,"rsi_14":19.47,"sma_20":1991.7,"sma_60":2039.93,"sma_120":2122.38},{"date":"2025-04-02","open":1946,"high":1949,"low":1930,"close":1930,"volume":80890,"rsi_14":20.37,"sma_20":1986.7,"sma_60":2038.97,"sma_120":2119.17},{"date":"2025-04-03","open":1905,"high":1906,"low":1894,"close":1897,"volume":246411,"rsi_14":15.0,"sma_20":1979.8,"sma_60":2037.35,"sma_120":2115.56},{"date":"2025-04-04","open":1880,"high":1920,"low":1878,"close":1920,"volume":174912,"rsi_14":27.16,"sma_20":1974.55,"sma_60":2035.1,"sma_120":2112.14},{"date":"2025-04-07","open":1900,"high":1950,"low":1830,"close":1899,"volume":296090,"rsi_14":22.35,"sma_20":1969.0,"sma_60":2030.83,"sma_120":2108.26},{"date":"2025-04-08","open":1900,"high":1920,"low":1884,"close":1892,"volume":141184,"rsi_14":21.62,"sma_20":1963.35,"sma_60":2026.7,"sma_120":2102.98},{"date":"2025-04-09","open":1881,"high":1891,"low":1831,"close":1850,"volume":249250,"rsi_14":17.78,"sma_20":1955.1,"sma_60":2021.78,"sma_120":2097.4},{"date":"2025-04-10","open":1871,"high":1919,"low":1871,"close":1914,"volume":169339,"rsi_14":37.96,"sma_20":1951.1,"sma_60":2018.02,"sma_120":2091.27},{"date":"2025-04-11","open":1896,"high":1955,"low":1896,"close":1955,"volume":94113,"rsi_14":46.47,"sma_20":1949.1,"sma_60":2015.35,"sma_120":2085.81},{"date":"2025-04-14","open":1955,"high":2010,"low":1930,"close":1997,"volume":199011,"rsi_14":53.43,"sma_20":1949.25,"sma_60":2013.63,"sma_120":2080.66},{"date":"2025-04-15","open":1997,"high":2010,"low":1970,"close":1977,"volume":110241,"rsi_14":50.54,"sma_20":1948.2,"sma_60":2011.25,"sma_120":2075.55},{"date":"2025-04-16","open":1998,"high":2005,"low":1980,"close":1985,"volume":151856,"rsi_14":50.67,"sma_20":1947.6,"sma_60":2009.5,"sma_120":2070.72},{"date":"2025-04-17","open":1990,"high":2025,"low":1981,"close":2010,"volume":124997,"rsi_14":54.34,"sma_20":1948.35,"sma_60":2008.0,"sma_120":2066.22},{"date":"2025-04-18","open":1994,"high":2010,"low":1988,"close":2005,"volume":48539,"rsi_14":59.66,"sma_20":1949.6,"sma_60":2006.83,"sma_120":2062.09},{"date":"2025-04-21","open":2005,"high":2050,"low":1997,"close":2010,"volume":137721,"rsi_14":59.09,"sma_20":1951.25,"sma_60":2005.92,"sma_120":2058.55},{"date":"2025-04-22","open":2010,"high":2030,"low":1999,"close":2020,"volume":98122,"rsi_14":63.01,"sma_20":1953.6,"sma_60":2005.42,"sma_120":2055.51},{"date":"2025-04-23","open":2020,"high":2040,"low":2000,"close":2025,"volume":140038,"rsi_14":70.13,"sma_20":1956.2,"sma_60":2005.0,"sma_120":2052.93},{"date":"2025-04-24","open":2025,"high":2040,"low":2015,"close":2025,"volume":89256,"rsi_14":67.8,"sma_20":1958.45,"sma_60":2005.08,"sma_120":2049.8},{"date":"2025-04-25","open":2025,"high":2040,"low":2025,"close":2030,"volume":78184,"rsi_14":73.48,"sma_20":1961.15,"sma_60":2005.25,"sma_120":2046.92},{"date":"2025-04-28","open":2030,"high":2040,"low":2020,"close":2020,"volume":97077,"rsi_14":72.7,"sma_20":1965.35,"sma_60":2005.25,"sma_120":2043.76},{"date":"2025-04-29","open":2020,"high":2050,"low":2010,"close":2050,"volume":138035,"rsi_14":87.04,"sma_20":1970.55,"sma_60":2005.92,"sma_120":2040.76},{"date":"2025-04-30","open":2055,"high":2075,"low":2037,"close":2040,"volume":198199,"rsi_14":79.17,"sma_20":1976.05,"sma_60":2005.5,"sma_120":2038.34},{"date":"2025-05-02","open":2020,"high":2045,"low":2015,"close":2035,"volume":70344,"rsi_14":72.22,"sma_20":1982.95,"sma_60":2005.17,"sma_120":2035.59},{"date":"2025-05-07","open":2015,"high":2030,"low":1997,"close":2005,"volume":175536,"rsi_14":52.38,"sma_20":1987.2,"sma_60":2004.25,"sma_120":2032.67},{"date":"2025-05-08","open":2025,"high":2025,"low":2000,"close":2015,"volume":33717,"rsi_14":62.03,"sma_20":1993.0,"sma_60":2004.0,"sma_120":2030.13},{"date":"2025-05-09","open":2030,"high":2030,"low":2000,"close":2005,"volume":92260,"rsi_14":56.25,"sma_20":1998.65,"sma_60":2003.42,"sma_120":2028.17},{"date":"2025-05-12","open":2005,"high":2020,"low":1992,"close":2005,"volume":172554,"rsi_14":48.15,"sma_20":2006.4,"sma_60":2002.92,"sma_120":2026.34},{"date":"2025-05-13","open":2000,"high":2015,"low":1998,"close":2000,"volume":95797,"rsi_14":48.15,"sma_20":2010.7,"sma_60":2002.5,"sma_120":2024.92},{"date":"2025-05-14","open":2010,"high":2035,"low":2000,"close":2025,"volume":127562,"rsi_14":54.84,"sma_20":2014.2,"sma_60":2002.42,"sma_120":2024.13},{"date":"2025-05-15","open":2005,"high":2480,"low":2000,"close":2170,"volume":23936288,"rsi_14":75.86,"sma_20":2022.85,"sma_60":2004.67,"sma_120":2025.09},{"date":"2025-05-16","open":2115,"high":2495,"low":2110,"close":2255,"volume":16847082,"rsi_14":81.08,"sma_20":2036.75,"sma_60":2008.42,"sma_120":2026.67},{"date":"2025-05-19","open":2240,"high":2245,"low":2155,"close":2170,"volume":1454084,"rsi_14":65.93,"sma_20":2046.0,"sma_60":2010.0,"sma_120":2027.55},{"date":"2025-05-20","open":2170,"high":2230,"low":2150,"close":2180,"volume":1151492,"rsi_14":66.3,"sma_20":2054.5,"sma_60":2011.67,"sma_120":2028.59},{"date":"2025-05-21","open":2150,"high":2215,"low":2150,"close":2160,"volume":522102,"rsi_14":64.89,"sma_20":2062.25,"sma_60":2013.17,"sma_120":2029.13},{"date":"2025-05-22","open":2145,"high":2280,"low":2140,"close":2230,"volume":1517757,"rsi_14":67.65,"sma_20":2073.25,"sma_60":2015.67,"sma_120":2030.34},{"date":"2025-05-23","open":2205,"high":2210,"low":2140,"close":2160,"volume":628020,"rsi_14":60.53,"sma_20":2080.25,"sma_60":2016.83,"sma_120":2031.01},{"date":"2025-05-26","open":2185,"high":2295,"low":2170,"close":2190,"volume":715501,"rsi_14":63.03,"sma_20":2088.5,"sma_60":2018.5,"sma_120":2031.84},{"date":"2025-05-27","open":2200,"high":2215,"low":2175,"close":2195,"volume":398108,"rsi_14":66.67,"sma_20":2097.0,"sma_60":2020.0,"sma_120":2032.38},{"date":"2025-05-28","open":2220,"high":2220,"low":2170,"close":2200,"volume":341085,"rsi_14":66.37,"sma_20":2105.5,"sma_60":2022.17,"sma_120":2032.97},{"date":"2025-05-29","open":2200,"high":2235,"low":2180,"close":2225,"volume":369032,"rsi_14":68.97,"sma_20":2115.75,"sma_60":2025.33,"sma_120":2033.72},{"date":"2025-05-30","open":2205,"high":2250,"low":2195,"close":2205,"volume":427243,"rsi_14":66.67,"sma_20":2123.5,"sma_60":2028.58,"sma_120":2034.51},{"date":"2025-06-02","open":2195,"high":2220,"low":2165,"close":2170,"volume":286896,"rsi_14":63.49,"sma_20":2130.0,"sma_60":2030.92,"sma_120":2035.13},{"date":"2025-06-04","open":2195,"high":2200,"low":2160,"close":2190,"volume":256937,"rsi_14":63.2,"sma_20":2137.75,"sma_60":2033.5,"sma_120":2036.17},{"date":"2025-06-05","open":2200,"high":2230,"low":2185,"close":2200,"volume":378450,"rsi_14":53.06,"sma_20":2147.5,"sma_60":2036.42,"sma_120":2037.26},{"date":"2025-06-09","open":2210,"high":2250,"low":2200,"close":2245,"volume":431998,"rsi_14":48.89,"sma_20":2159.0,"sma_60":2040.33,"sma_120":2039.13},{"date":"2025-06-10","open":2250,"high":2275,"low":2215,"close":2240,"volume":274533,"rsi_14":59.46,"sma_20":2170.75,"sma_60":2044.25,"sma_120":2041.13},{"date":"2025-06-11","open":2240,"high":2305,"low":2230,"close":2280,"volume":676014},{"date":"2025-06-12","open":2305,"high":2305,"low":2225,"close":2230,"volume":395468},{"date":"2025-06-13","open":2235,"high":2235,"low":2160,"close":2175,"volume":382981},{"date":"2025-06-16","open":2165,"high":2175,"low":2120,"close":2150,"volume":290526},{"date":"2025-06-17","open":2155,"high":2160,"low":2105,"close":2130,"volume":354668},{"date":"2025-06-18","open":2135,"high":2160,"low":2115,"close":2135,"volume":209808},{"date":"2025-06-19","open":2140,"high":2450,"low":2110,"close":2240,"volume":4750330},{"date":"2025-06-20","open":2235,"high":2290,"low":2200,"close":2270,"volume":903486},{"date":"2025-06-23","open":2250,"high":2400,"low":2235,"close":2340,"volume":1889230},{"date":"2025-06-24","open":2345,"high":2380,"low":2330,"close":2360,"volume":878698},{"date":"2025-06-25","open":2370,"high":2385,"low":2300,"close":2310,"volume":476340},{"date":"2025-06-26","open":2315,"high":2315,"low":2230,"close":2270,"volume":479570},{"date":"2025-06-27","open":2285,"high":2285,"low":2210,"close":2210,"volume":253768},{"date":"2025-06-30","open":2210,"high":2225,"low":2190,"close":2215,"volume":285814},{"date":"2025-07-01","open":2200,"high":2240,"low":2180,"close":2230,"volume":507034},{"date":"2025-07-02","open":2230,"high":2235,"low":2190,"close":2235,"volume":175020},{"date":"2025-07-03","open":2245,"high":2310,"low":2230,"close":2295,"volume":339446},{"date":"2025-07-04","open":2295,"high":2325,"low":2260,"close":2300,"volume":320384},{"date":"2025-07-07","open":2285,"high":2300,"low":2255,"close":2260,"volume":128582},{"date":"2025-07-08","open":2265,"high":2265,"low":2195,"close":2215,"volume":633354},{"date":"2025-07-09","open":2230,"high":2250,"low":2185,"close":2230,"volume":373211},{"date":"2025-07-10","open":2255,"high":2310,"low":2220,"close":2280,"volume":469374},{"date":"2025-07-11","open":2280,"high":2305,"low":2240,"close":2270,"volume":265351},{"date":"2025-07-14","open":2270,"high":2310,"low":2245,"close":2270,"volume":380821},{"date":"2025-07-15","open":2270,"high":2305,"low":2250,"close":2300,"volume":289739},{"date":"2025-07-16","open":2310,"high":2315,"low":2220,"close":2230,"volume":496067},{"date":"2025-07-17","open":2260,"high":2335,"low":2225,"close":2305,"volume":666153},{"date":"2025-07-18","open":2305,"high":2330,"low":2270,"close":2280,"volume":241467},{"date":"2025-07-21","open":2270,"high":2300,"low":2255,"close":2295,"volume":247417},{"date":"2025-07-22","open":2305,"high":2315,"low":2235,"close":2240,"volume":328772},{"date":"2025-07-23","open":2240,"high":2265,"low":2210,"close":2235,"volume":210796},{"date":"2025-07-24","open":2260,"high":2260,"low":2190,"close":2200,"volume":393836},{"date":"2025-07-25","open":2200,"high":2210,"low":2170,"close":2185,"volume":145058},{"date":"2025-07-28","open":2190,"high":2195,"low":2145,"close":2145,"volume":277607},{"date":"2025-07-29","open":2145,"high":2150,"low":2120,"close":2140,"volume":179255},{"date":"2025-07-30","open":2145,"high":2170,"low":2130,"close":2140,"volume":133622},{"date":"2025-07-31","open":2140,"high":2145,"low":2125,"close":2145,"volume":169406},{"date":"2025-08-01","open":2150,"high":2150,"low":2070,"close":2125,"volume":499388},{"date":"2025-08-04","open":2125,"high":2155,"low":2090,"close":2125,"volume":171044},{"date":"2025-08-05","open":2140,"high":2165,"low":2125,"close":2130,"volume":120236},{"date":"2025-08-06","open":2120,"high":2150,"low":2115,"close":2140,"volume":63916},{"date":"2025-08-07","open":2160,"high":2160,"low":2122,"close":2130,"volume":139491},{"date":"2025-08-08","open":2150,"high":2155,"low":2135,"close":2145,"volume":96579},{"date":"2025-08-11","open":2140,"high":2145,"low":2110,"close":2115,"volume":131789},{"date":"2025-08-12","open":2115,"high":2150,"low":2060,"close":2060,"volume":790295},{"date":"2025-08-13","open":2080,"high":2100,"low":2060,"close":2080,"volume":229677},{"date":"2025-08-14","open":2080,"high":2120,"low":2080,"close":2080,"volume":91173},{"date":"2025-08-18","open":2080,"high":2090,"low":2050,"close":2055,"volume":204422},{"date":"2025-08-19","open":2055,"high":2100,"low":2030,"close":2045,"volume":132637},{"date":"2025-08-20","open":2035,"high":2050,"low":2010,"close":2045,"volume":227711},{"date":"2025-08-21","open":2030,"high":2060,"low":2030,"close":2030,"volume":130713},{"date":"2025-08-22","open":2030,"high":2060,"low":2025,"close":2030,"volume":124189},{"date":"2025-08-25","open":2025,"high":2060,"low":2025,"close":2030,"volume":123564},{"date":"2025-08-26","open":2030,"high":2045,"low":2010,"close":2010,"volume":216778},{"date":"2025-08-27","open":2010,"high":2030,"low":2010,"close":2015,"volume":104534},{"date":"2025-08-28","open":2005,"high":2030,"low":2000,"close":2030,"volume":145872},{"date":"2025-08-29","open":2030,"high":2040,"low":2000,"close":2010,"volume":129812},{"date":"2025-09-01","open":2005,"high":2010,"low":1987,"close":1995,"volume":205214},{"date":"2025-09-02","open":1999,"high":2015,"low":1995,"close":2015,"volume":84099},{"date":"2025-09-03","open":2015,"high":2035,"low":2010,"close":2030,"volume":85013},{"date":"2025-09-04","open":2035,"high":2060,"low":2035,"close":2055,"volume":112662},{"date":"2025-09-05","open":2070,"high":2070,"low":2025,"close":2040,"volume":90139},{"date":"2025-09-08","open":2040,"high":2060,"low":2035,"close":2040,"volume":93767},{"date":"2025-09-09","open":2040,"high":2050,"low":2000,"close":2015,"volume":452133},{"date":"2025-09-10","open":2010,"high":2040,"low":2005,"close":2030,"volume":257549},{"date":"2025-09-11","open":2030,"high":2040,"low":1995,"close":2015,"volume":609917},{"date":"2025-09-12","open":2015,"high":2035,"low":2010,"close":2030,"volume":165988},{"date":"2025-09-15","open":2040,"high":2050,"low":2015,"close":2045,"volume":210716},{"date":"2025-09-16","open":2035,"high":2050,"low":2015,"close":2020,"volume":145718},{"date":"2025-09-17","open":2015,"high":2025,"low":2000,"close":2015,"volume":177992},{"date":"2025-09-18","open":2010,"high":2010,"low":1990,"close":2005,"volume":274527},{"date":"2025-09-19","open":2010,"high":2025,"low":1997,"close":2000,"volume":666403},{"date":"2025-09-22","open":2005,"high":2020,"low":1999,"close":2015,"volume":241556},{"date":"2025-09-23","open":2010,"high":2030,"low":2000,"close":2010,"volume":175702},{"date":"2025-09-24","open":2010,"high":2015,"low":1970,"close":1988,"volume":496808},{"date":"2025-09-25","open":1988,"high":1988,"low":1965,"close":1970,"volume":290915},{"date":"2025-09-26","open":1984,"high":1984,"low":1936,"close":1942,"volume":359235},{"date":"2025-09-29","open":1935,"high":1965,"low":1934,"close":1963,"volume":117063},{"date":"2025-09-30","open":1961,"high":1963,"low":1951,"close":1954,"volume":98197},{"date":"2025-10-01","open":1958,"high":1964,"low":1952,"close":1957,"volume":124188},{"date":"2025-10-02","open":1975,"high":1982,"low":1954,"close":1979,"volume":197724},{"date":"2025-10-10","open":1979,"high":2020,"low":1973,"close":1991,"volume":299369},{"date":"2025-10-13","open":1954,"high":2015,"low":1954,"close":1975,"volume":239346},{"date":"2025-10-14","open":1975,"high":1989,"low":1956,"close":1965,"volume":197238},{"date":"2025-10-15","open":1965,"high":1990,"low":1965,"close":1988,"volume":174337},{"date":"2025-10-16","open":1988,"high":1994,"low":1980,"close":1985,"volume":163945},{"date":"2025-10-17","open":1980,"high":1980,"low":1965,"close":1967,"volume":183453},{"date":"2025-10-20","open":1967,"high":1968,"low":1955,"close":1964,"volume":183195},{"date":"2025-10-21","open":1962,"high":1972,"low":1952,"close":1959,"volume":218188},{"date":"2025-10-22","open":1959,"high":2050,"low":1943,"close":2020,"volume":479239},{"date":"2025-10-23","open":2020,"high":2115,"low":2005,"close":2065,"volume":1064231},{"date":"2025-10-24","open":2070,"high":2095,"low":2005,"close":2015,"volume":394217},{"date":"2025-10-27","open":2010,"high":2040,"low":1993,"close":2035,"volume":405350},{"date":"2025-10-28","open":2035,"high":2065,"low":2020,"close":2055,"volume":310951},{"date":"2025-10-29","open":2055,"high":2065,"low":2035,"close":2040,"volume":263755},{"date":"2025-10-30","open":2030,"high":2055,"low":2000,"close":2040,"volume":439198},{"date":"2025-10-31","open":2055,"high":2085,"low":2045,"close":2060,"volume":396499},{"date":"2025-11-03","open":2060,"high":2065,"low":2010,"close":2030,"volume":427319,"rsi_14":60.38,"sma_20":2002.2,"sma_60":2026.62,"sma_120":2115.81},{"date":"2025-11-04","open":2030,"high":2085,"low":2010,"close":2030,"volume":548641,"rsi_14":57.24,"sma_20":2006.0,"sma_60":2025.03,"sma_120":2115.93},{"date":"2025-11-05","open":2030,"high":2065,"low":1992,"close":2050,"volume":579884,"rsi_14":60.59,"sma_20":2010.65,"sma_60":2023.7,"sma_120":2116.31},{"date":"2025-11-06","open":2050,"high":2090,"low":2030,"close":2035,"volume":402573,"rsi_14":61.18,"sma_20":2013.45,"sma_60":2021.95,"sma_120":2116.56},{"date":"2025-11-07","open":2030,"high":2035,"low":1920,"close":1941,"volume":1886403,"rsi_14":47.09,"sma_20":2010.95,"sma_60":2018.8,"sma_120":2116.07},{"date":"2025-11-10","open":1942,"high":1987,"low":1942,"close":1985,"volume":337633,"rsi_14":53.0,"sma_20":2011.45,"sma_60":2016.13,"sma_120":2115.73},{"date":"2025-11-11","open":1990,"high":2010,"low":1959,"close":1963,"volume":416489,"rsi_14":42.78,"sma_20":2011.35,"sma_60":2013.6,"sma_120":2114.01},{"date":"2025-11-12","open":1987,"high":2040,"low":1974,"close":2035,"volume":760368,"rsi_14":46.45,"sma_20":2013.7,"sma_60":2013.18,"sma_120":2112.18},{"date":"2025-11-13","open":2065,"high":2080,"low":2025,"close":2055,"volume":362262,"rsi_14":55.1,"sma_20":2017.2,"sma_60":2012.77,"sma_120":2111.22},{"date":"2025-11-14","open":2045,"high":2090,"low":2030,"close":2060,"volume":686254,"rsi_14":53.32,"sma_20":2021.85,"sma_60":2012.43,"sma_120":2110.22},{"date":"2025-11-17","open":2095,"high":2095,"low":2025,"close":2040,"volume":226076,"rsi_14":48.01,"sma_20":2025.65,"sma_60":2012.18,"sma_120":2109.22},{"date":"2025-11-18","open":2060,"high":2060,"low":1974,"close":1982,"volume":372711,"rsi_14":43.1,"sma_20":2026.8,"sma_60":2011.13,"sma_120":2107.15},{"date":"2025-11-19","open":1976,"high":1985,"low":1931,"close":1955,"volume":331003,"rsi_14":40.49,"sma_20":2023.55,"sma_60":2009.63,"sma_120":2105.44},{"date":"2025-11-20","open":1958,"high":1990,"low":1955,"close":1987,"volume":276590,"rsi_14":42.05,"sma_20":2019.65,"sma_60":2008.92,"sma_120":2103.75},{"date":"2025-11-21","open":1963,"high":1983,"low":1945,"close":1960,"volume":310013,"rsi_14":42.32,"sma_20":2016.9,"sma_60":2007.75,"sma_120":2101.79},{"date":"2025-11-24","open":1961,"high":1988,"low":1957,"close":1957,"volume":166623,"rsi_14":42.05,"sma_20":2013.0,"sma_60":2006.53,"sma_120":2099.77},{"date":"2025-11-25","open":1957,"high":1980,"low":1917,"close":1920,"volume":413380,"rsi_14":36.34,"sma_20":2006.25,"sma_60":2005.03,"sma_120":2097.22},{"date":"2025-11-26","open":1935,"high":1980,"low":1918,"close":1962,"volume":277097,"rsi_14":42.74,"sma_20":2002.35,"sma_60":2004.15,"sma_120":2095.2},{"date":"2025-11-27","open":1963,"high":1985,"low":1946,"close":1960,"volume":129803,"rsi_14":52.31,"sma_20":1998.35,"sma_60":2002.98,"sma_120":2093.45},{"date":"2025-11-28","open":1960,"high":1995,"low":1960,"close":1992,"volume":195452,"rsi_14":50.88,"sma_20":1994.95,"sma_60":2002.68,"sma_120":2091.8},{"date":"2025-12-01","open":1993,"high":2020,"low":1987,"close":1996,"volume":250823,"rsi_14":54.33,"sma_20":1993.25,"sma_60":2002.7,"sma_120":2090.1},{"date":"2025-12-02","open":1990,"high":1997,"low":1969,"close":1995,"volume":141336,"rsi_14":43.55,"sma_20":1991.5,"sma_60":2002.37,"sma_120":2088.02},{"date":"2025-12-03","open":1999,"high":2025,"low":1995,"close":1999,"volume":242828,"rsi_14":40.48,"sma_20":1988.95,"sma_60":2001.85,"sma_120":2086.01},{"date":"2025-12-04","open":1999,"high":2010,"low":1975,"close":1976,"volume":220400,"rsi_14":36.54,"sma_20":1986.0,"sma_60":2000.53,"sma_120":2083.47},{"date":"2025-12-05","open":1970,"high":1980,"low":1960,"close":1966,"volume":249929,"rsi_14":37.75,"sma_20":1987.25,"sma_60":1999.3,"sma_120":2081.28},{"date":"2025-12-08","open":1967,"high":2015,"low":1965,"close":1976,"volume":318211,"rsi_14":48.82,"sma_20":1986.8,"sma_60":1998.23,"sma_120":2079.62},{"date":"2025-12-09","open":1966,"high":2050,"low":1966,"close":2015,"volume":526722,"rsi_14":61.28,"sma_20":1989.4,"sma_60":1998.23,"sma_120":2078.49},{"date":"2025-12-10","open":2025,"high":2025,"low":1998,"close":2000,"volume":162431,"rsi_14":52.61,"sma_20":1987.65,"sma_60":1997.73,"sma_120":2077.41},{"date":"2025-12-11","open":2000,"high":2035,"low":1998,"close":2020,"volume":374888,"rsi_14":62.4,"sma_20":1985.9,"sma_60":1997.82,"sma_120":2076.45},{"date":"2025-12-12","open":2030,"high":2030,"low":1990,"close":1996,"volume":314527,"rsi_14":57.41,"sma_20":1982.7,"sma_60":1997.25,"sma_120":2074.42},{"date":"2025-12-15","open":1980,"high":1988,"low":1967,"close":1979,"volume":244024,"rsi_14":62.14,"sma_20":1979.65,"sma_60":1996.15,"sma_120":2071.99},{"date":"2025-12-16","open":1978,"high":1980,"low":1954,"close":1963,"volume":247561,"rsi_14":50.23,"sma_20":1978.7,"sma_60":1995.2,"sma_120":2068.85},{"date":"2025-12-17","open":1960,"high":1989,"low":1960,"close":1975,"volume":176408,"rsi_14":53.3,"sma_20":1979.7,"sma_60":1994.53,"sma_120":2065.64},{"date":"2025-12-18","open":1971,"high":1971,"low":1951,"close":1957,"volume":184352,"rsi_14":41.78,"sma_20":1978.2,"sma_60":1993.57,"sma_120":2062.7},{"date":"2025-12-19","open":1956,"high":1995,"low":1952,"close":1982,"volume":218806,"rsi_14":47.01,"sma_20":1979.3,"sma_60":1993.27,"sma_120":2060.3},{"date":"2025-12-22","open":1977,"high":1993,"low":1970,"close":1971,"volume":127802,"rsi_14":45.08,"sma_20":1980.0,"sma_60":1992.53,"sma_120":2058.31},{"date":"2025-12-23","open":1971,"high":2220,"low":1945,"close":2010,"volume":3267530,"rsi_14":51.97,"sma_20":1984.5,"sma_60":1992.53,"sma_120":2056.6},{"date":"2025-12-24","open":2005,"high":2205,"low":1986,"close":2115,"volume":4766209,"rsi_14":69.25,"sma_20":1992.15,"sma_60":1994.65,"sma_120":2055.64},{"date":"2025-12-26","open":2115,"high":2135,"low":2050,"close":2050,"volume":806261,"rsi_14":60.1,"sma_20":1996.65,"sma_60":1995.98,"sma_120":2054.1},{"date":"2025-12-29","open":2065,"high":2080,"low":2025,"close":2025,"volume":452656,"rsi_14":55.68,"sma_20":1998.3,"sma_60":1997.37,"sma_120":2051.85},{"date":"2025-12-30","open":2030,"high":2050,"low":1989,"close":2000,"volume":730701,"rsi_14":48.2,"sma_20":1998.5,"sma_60":1997.98,"sma_120":2049.35},{"date":"2026-01-02","open":2005,"high":2050,"low":1999,"close":2025,"volume":1390317,"rsi_14":52.93,"sma_20":2000.0,"sma_60":1999.17,"sma_120":2047.39},{"date":"2026-01-05","open":2025,"high":2030,"low":1961,"close":1966,"volume":1101364,"rsi_14":44.21,"sma_20":1998.35,"sma_60":1999.32,"sma_120":2045.32},{"date":"2026-01-06","open":1966,"high":1979,"low":1942,"close":1947,"volume":826654,"rsi_14":44.69,"sma_20":1996.9,"sma_60":1998.78,"sma_120":2042.96},{"date":"2026-01-07","open":1950,"high":1954,"low":1927,"close":1927,"volume":562061,"rsi_14":44.4,"sma_20":1994.95,"sma_60":1997.72,"sma_120":2040.02},{"date":"2026-01-08","open":1943,"high":1943,"low":1909,"close":1909,"volume":454757,"rsi_14":44.21,"sma_20":1991.6,"sma_60":1996.62,"sma_120":2037.01},{"date":"2026-01-09","open":1910,"high":1918,"low":1906,"close":1906,"volume":295318,"rsi_14":42.45,"sma_20":1986.15,"sma_60":1995.63,"sma_120":2033.97},{"date":"2026-01-12","open":1906,"high":1906,"low":1878,"close":1897,"volume":409716,"rsi_14":43.3,"sma_20":1981.0,"sma_60":1994.12,"sma_120":2030.62},{"date":"2026-01-13","open":1910,"high":1910,"low":1888,"close":1889,"volume":233586,"rsi_14":39.21,"sma_20":1974.45,"sma_60":1992.52,"sma_120":2027.78},{"date":"2026-01-14","open":1889,"high":1897,"low":1880,"close":1882,"volume":371344,"rsi_14":39.58,"sma_20":1968.75,"sma_60":1991.1,"sma_120":2024.25},{"date":"2026-01-15","open":1889,"high":1903,"low":1879,"close":1902,"volume":383213,"rsi_14":36.76,"sma_20":1964.9,"sma_60":1990.07,"sma_120":2021.1},{"date":"2026-01-16","open":1902,"high":1966,"low":1902,"close":1920,"volume":791871,"rsi_14":30.88,"sma_20":2166.5,"sma_60":2042.67,"sma_120":2040.88},{"date":"2026-01-19","open":1920,"high":1940,"low":1898,"close":1898,"volume":557642,"rsi_14":22.66,"sma_20":1958.9,"sma_60":1987.38,"sma_120":2015.12},{"date":"2026-01-20","open":1898,"high":1951,"low":1898,"close":1916,"volume":606924,"rsi_14":29.89,"sma_20":1956.85,"sma_60":1984.9,"sma_120":2012.47},{"date":"2026-01-21","open":1915,"high":1915,"low":1880,"close":1896,"volume":447399,"rsi_14":30.45,"sma_20":1952.55,"sma_60":1982.92,"sma_120":2009.93},{"date":"2026-01-22","open":1899,"high":1919,"low":1895,"close":1896,"volume":383955,"rsi_14":23.24,"sma_20":1948.8,"sma_60":1980.6,"sma_120":2007.53},{"date":"2026-01-23","open":1901,"high":1930,"low":1895,"close":1917,"volume":410774,"rsi_14":37.93,"sma_20":1944.15,"sma_60":1978.3,"sma_120":2005.62},{"date":"2026-01-26","open":1918,"high":1950,"low":1918,"close":1934,"volume":490377,"rsi_14":46.77,"sma_20":1935.1,"sma_60":1976.53,"sma_120":2003.91},{"date":"2026-01-27","open":1930,"high":1947,"low":1903,"close":1922,"volume":437419,"rsi_14":48.7,"sma_20":1928.7,"sma_60":1974.57,"sma_120":2002.09},{"date":"2026-01-28","open":1939,"high":1943,"low":1903,"close":1908,"volume":733198,"rsi_14":49.74,"sma_20":1922.85,"sma_60":1972.03,"sma_120":2000.12},{"date":"2026-01-29","open":1894,"high":1931,"low":1888,"close":1929,"volume":807674,"rsi_14":55.56,"sma_20":1919.3,"sma_60":1970.35,"sma_120":1998.48},{"date":"2026-01-30","open":1929,"high":1930,"low":1895,"close":1911,"volume":604627,"rsi_14":53.24,"sma_20":1913.6,"sma_60":1968.37,"sma_120":1996.7},{"date":"2026-02-02","open":1910,"high":1910,"low":1853,"close":1854,"volume":809589,"rsi_14":43.4,"sma_20":1908.0,"sma_60":1965.1,"sma_120":1994.4},{"date":"2026-02-03","open":1875,"high":1881,"low":1857,"close":1867,"volume":300507,"rsi_14":47.23,"sma_20":1904.0,"sma_60":1962.3,"sma_120":1992.12},{"date":"2026-02-04","open":1867,"high":1899,"low":1858,"close":1892,"volume":369908,"rsi_14":30.52,"sma_20":2161.1,"sma_60":2040.97,"sma_120":2041.39},{"date":"2026-02-05","open":1892,"high":1903,"low":1882,"close":1883,"volume":407993,"rsi_14":22.33,"sma_20":2154.0,"sma_60":2039.1,"sma_120":2041.06},{"date":"2026-02-06","open":1874,"high":1874,"low":1835,"close":1855,"volume":477706,"rsi_14":23.93,"sma_20":2138.25,"sma_60":2036.78,"sma_120":2039.96},{"date":"2026-02-09","open":1880,"high":1886,"low":1864,"close":1869,"volume":264954,"rsi_14":21.79,"sma_20":2118.95,"sma_60":2034.63,"sma_120":2038.66},{"date":"2026-02-10","open":1871,"high":1889,"low":1869,"close":1887,"volume":320975,"rsi_14":23.54,"sma_20":2104.8,"sma_60":2032.8,"sma_120":2037.51},{"date":"2026-02-11","open":1887,"high":1900,"low":1882,"close":1884,"volume":253208,"rsi_14":22.76,"sma_20":2090.0,"sma_60":2030.95,"sma_120":2036.04},{"date":"2026-02-12","open":1881,"high":1904,"low":1881,"close":1885,"volume":346952,"rsi_14":19.42,"sma_20":2076.25,"sma_60":2029.37,"sma_120":2034.83},{"date":"2026-02-13","open":1884,"high":1885,"low":1875,"close":1877,"volume":358004,"rsi_14":19.85,"sma_20":2058.6,"sma_60":2027.7,"sma_120":2033.56},{"date":"2026-02-19","open":1880,"high":1937,"low":1878,"close":1934,"volume":614892,"rsi_14":29.15,"sma_20":2047.3,"sma_60":2027.05,"sma_120":2033.17},{"date":"2026-02-20","open":1934,"high":1945,"low":1908,"close":1936,"volume":474372,"rsi_14":26.82,"sma_20":2034.6,"sma_60":2026.43,"sma_120":2033.42},{"date":"2026-02-23","open":1950,"high":2225,"low":1935,"close":2075,"volume":11720704,"rsi_14":40.77,"sma_20":2028.6,"sma_60":2028.02,"sma_120":2034.14},{"date":"2026-02-24","open":2095,"high":2100,"low":2035,"close":2085,"volume":1765380,"rsi_14":37.54,"sma_20":2022.85,"sma_60":2029.83,"sma_120":2035.05},{"date":"2026-02-25","open":2100,"high":2320,"low":2100,"close":2170,"volume":5475420,"rsi_14":88.35,"sma_20":1927.85,"sma_60":1952.17,"sma_120":1978.6},{"date":"2026-02-26","open":2195,"high":2205,"low":2055,"close":2070,"volume":1774096,"rsi_14":64.94,"sma_20":2013.35,"sma_60":2035.8,"sma_120":2037.87},{"date":"2026-02-27","open":2070,"high":2075,"low":1994,"close":2010,"volume":1471855,"rsi_14":61.05,"sma_20":1939.05,"sma_60":1954.8,"sma_120":1978.89},{"date":"2026-03-03","open":1990,"high":1992,"low":1937,"close":1937,"volume":965332,"rsi_14":54.52,"sma_20":1940.5,"sma_60":1953.88,"sma_120":1978.28},{"date":"2026-03-04","open":1931,"high":1931,"low":1780,"close":1800,"volume":1398424,"rsi_14":46.11,"sma_20":1934.05,"sma_60":1950.62,"sma_120":1976.66},{"date":"2026-03-05","open":1871,"high":1933,"low":1850,"close":1927,"volume":615747,"rsi_14":53.54,"sma_20":1934.85,"sma_60":1949.48,"sma_120":1975.92},{"date":"2026-03-06","open":1921,"high":1934,"low":1855,"close":1891,"volume":533909,"rsi_14":50.24,"sma_20":1936.7,"sma_60":1947.68,"sma_120":1974.77},{"date":"2026-03-09","open":1850,"high":1850,"low":1796,"close":1814,"volume":550713,"rsi_14":46.16,"sma_20":1934.05,"sma_60":1944.98,"sma_120":1972.76},{"date":"2026-03-10","open":1835,"high":1869,"low":1822,"close":1827,"volume":294154,"rsi_14":46.86,"sma_20":1930.8,"sma_60":1942.67,"sma_120":1970.98},{"date":"2026-03-11","open":1838,"high":1858,"low":1818,"close":1827,"volume":328616,"rsi_14":47.27,"sma_20":1928.0,"sma_60":1940.18,"sma_120":1969.21},{"date":"2026-03-12","open":1827,"high":1847,"low":1815,"close":1834,"volume":334205,"rsi_14":44.23,"sma_20":1926.95,"sma_60":1937.17,"sma_120":1967.7},{"date":"2026-03-13","open":1814,"high":1841,"low":1800,"close":1811,"volume":492701,"rsi_14":42.95,"sma_20":1924.05,"sma_60":1934.02,"sma_120":1965.88},{"date":"2026-03-16","open":1824,"high":1824,"low":1805,"close":1811,"volume":254238,"rsi_14":32.35,"sma_20":1920.25,"sma_60":2023.68,"sma_120":2016.59},{"date":"2026-03-17","open":1828,"high":1828,"low":1803,"close":1809,"volume":418006,"rsi_14":31.35,"sma_20":1916.5,"sma_60":2020.33,"sma_120":2014.17},{"date":"2026-03-18","open":1810,"high":1817,"low":1797,"close":1801,"volume":656904,"rsi_14":22.17,"sma_20":1912.3,"sma_60":2016.93,"sma_120":2011.88},{"date":"2026-03-19","open":1798,"high":1798,"low":1766,"close":1772,"volume":742343,"rsi_14":24.83,"sma_20":1907.05,"sma_60":2012.97,"sma_120":2009.44},{"date":"2026-03-20","open":1772,"high":1808,"low":1768,"close":1795,"volume":307907,"rsi_14":30.63,"sma_20":1900.1,"sma_60":2009.22,"sma_120":2007.32},{"date":"2026-03-23","open":1778,"high":1779,"low":1695,"close":1700,"volume":787128,"rsi_14":29.46,"sma_20":1888.3,"sma_60":2003.8,"sma_120":2004.4},{"date":"2026-03-24","open":1711,"high":1746,"low":1707,"close":1740,"volume":308012,"rsi_14":43.75,"sma_20":1871.55,"sma_60":1999.05,"sma_120":2002.07},{"date":"2026-03-25","open":1750,"high":1788,"low":1741,"close":1780,"volume":257207,"rsi_14":31.3,"sma_20":1856.3,"sma_60":1994.88,"sma_120":2000.07},{"date":"2026-03-26","open":1781,"high":1810,"low":1771,"close":1775,"volume":268544,"rsi_14":33.98,"sma_20":1836.55,"sma_60":1990.8,"sma_120":1998.03},{"date":"2026-03-27","open":1750,"high":1789,"low":1742,"close":1789,"volume":223838,"rsi_14":45.82,"sma_20":1822.5,"sma_60":1986.45,"sma_120":1996.18},{"date":"2026-03-30","open":1779,"high":1789,"low":1756,"close":1778,"volume":195747,"rsi_14":41.75,"sma_20":1810.9,"sma_60":1982.08,"sma_120":1993.79},{"date":"2026-03-31","open":1760,"high":1776,"low":1716,"close":1716,"volume":328280,"rsi_14":34.54,"sma_20":1799.85,"sma_60":1976.77,"sma_120":1990.97},{"date":"2026-04-01","open":1732,"high":1783,"low":1732,"close":1780,"volume":327159,"rsi_14":43.51,"sma_20":1798.85,"sma_60":1973.02,"sma_120":1988.63},{"date":"2026-04-02","open":1800,"high":1817,"low":1720,"close":1723,"volume":374814,"rsi_14":40.22,"sma_20":1788.65,"sma_60":1968.15,"sma_120":1986.08},{"date":"2026-04-03","open":1730,"high":1749,"low":1720,"close":1721,"volume":166083,"rsi_14":40.04,"sma_20":1780.15,"sma_60":1963.42,"sma_120":1983.42},{"date":"2026-04-06","open":1740,"high":1740,"low":1701,"close":1705,"volume":214017,"rsi_14":38.84,"sma_20":1774.7,"sma_60":1958.42,"sma_120":1980.67},{"date":"2026-04-07","open":1705,"high":1737,"low":1701,"close":1706,"volume":249161,"rsi_14":39.65,"sma_20":1768.65,"sma_60":1953.52,"sma_120":1978.01},{"date":"2026-04-08","open":1718,"high":1743,"low":1700,"close":1742,"volume":401507,"rsi_14":46.78,"sma_20":1764.4,"sma_60":1948.8,"sma_120":1975.61},{"date":"2026-04-09","open":1742,"high":1742,"low":1721,"close":1724,"volume":165528,"rsi_14":42.3,"sma_20":1758.9,"sma_60":1941.37,"sma_120":1973.02},{"date":"2026-04-10","open":1738,"high":1780,"low":1726,"close":1755,"volume":248198,"rsi_14":56.93,"sma_20":1756.1,"sma_60":1933.03,"sma_120":1970.72},{"date":"2026-04-13","open":1753,"high":1758,"low":1700,"close":1753,"volume":202938,"rsi_14":51.81,"sma_20":1753.2,"sma_60":1926.08,"sma_120":1968.04},{"date":"2026-04-14","open":1770,"high":1782,"low":1756,"close":1772,"volume":328727,"rsi_14":48.82,"sma_20":1751.35,"sma_60":1919.28,"sma_120":1965.47},{"date":"2026-04-15","open":1784,"high":1815,"low":1778,"close":1810,"volume":291928,"rsi_14":54.72,"sma_20":1751.8,"sma_60":1913.45,"sma_120":1963.31},{"date":"2026-04-16","open":1810,"high":1844,"low":1809,"close":1834,"volume":350568,"rsi_14":55.91,"sma_20":1754.9,"sma_60":1906.85,"sma_120":1961.26},{"date":"2026-04-17","open":1836,"high":1890,"low":1816,"close":1884,"volume":668732,"rsi_14":62.62,"sma_20":1759.35,"sma_60":1902.25,"sma_120":1959.54},{"date":"2026-04-20","open":1898,"high":1898,"low":1835,"close":1836,"volume":588396,"rsi_14":64.78,"sma_20":1766.15,"sma_60":1896.35,"sma_120":1957.42},{"date":"2026-04-21","open":1842,"high":1843,"low":1794,"close":1796,"volume":530715,"rsi_14":52.09,"sma_20":1768.95,"sma_60":1889.7,"sma_120":1954.85},{"date":"2026-04-22","open":1807,"high":1820,"low":1787,"close":1788,"volume":249644,"rsi_14":59.76,"sma_20":1769.35,"sma_60":1882.83,"sma_120":1952.5},{"date":"2026-04-23","open":1798,"high":1802,"low":1770,"close":1787,"volume":408774,"rsi_14":59.94,"sma_20":1769.95,"sma_60":1875.53,"sma_120":1950.43},{"date":"2026-04-24","open":1795,"high":1824,"low":1790,"close":1813,"volume":337029,"rsi_14":65.79,"sma_20":1771.15,"sma_60":1869.0,"sma_120":1948.79},{"date":"2026-04-27","open":1813,"high":1826,"low":1790,"close":1792,"volume":324737,"rsi_14":61.88,"sma_20":1771.85,"sma_60":1862.7,"sma_120":1946.81},{"date":"2026-04-28","open":1792,"high":1797,"low":1782,"close":1783,"volume":375292,"rsi_14":56.12,"sma_20":1775.2,"sma_60":1838.52,"sma_120":1905.28},{"date":"2026-04-29","open":1787,"high":1792,"low":1779,"close":1790,"volume":155355,"rsi_14":60.19,"sma_20":1775.7,"sma_60":1838.13,"sma_120":1906.35},{"date":"2026-04-30","open":1791,"high":1795,"low":1770,"close":1770,"volume":287012,"rsi_14":52.4,"sma_20":1778.05,"sma_60":1833.85,"sma_120":1901.11},{"date":"2026-05-04","open":1772,"high":1779,"low":1751,"close":1751,"volume":416301,"rsi_14":49.7,"sma_20":1779.55,"sma_60":1832.13,"sma_120":1898.62},{"date":"2026-05-06","open":1751,"high":1752,"low":1709,"close":1719,"volume":688354,"rsi_14":42.27,"sma_20":1780.25,"sma_60":1829.67,"sma_120":1895.98},{"date":"2026-05-07","open":1711,"high":1718,"low":1695,"close":1695,"volume":470486,"rsi_14":32.52,"sma_20":1779.7,"sma_60":1826.38,"sma_120":1893.93},{"date":"2026-05-08","open":1696,"high":1698,"low":1638,"close":1661,"volume":723188,"rsi_14":24.48,"sma_20":1775.65,"sma_60":1822.68,"sma_120":1891.23},{"date":"2026-05-11","open":1660,"high":1661,"low":1530,"close":1575,"volume":950933,"rsi_14":8.8,"sma_20":1768.2,"sma_60":1818.02,"sma_120":1888.0},{"date":"2026-05-12","open":1600,"high":1600,"low":1520,"close":1551,"volume":552442,"rsi_14":9.4,"sma_20":1758.0,"sma_60":1812.72,"sma_120":1883.97},{"date":"2026-05-13","open":1552,"high":1582,"low":1530,"close":1548,"volume":341800,"rsi_14":10.51,"sma_20":1747.75,"sma_60":1807.07,"sma_120":1879.74},{"date":"2026-05-14","open":1548,"high":1557,"low":1521,"close":1551,"volume":410952,"rsi_14":11.65,"sma_20":1736.7,"sma_60":1801.52,"sma_120":1875.5},{"date":"2026-05-15","open":1551,"high":1585,"low":1520,"close":1554,"volume":460174,"rsi_14":12.54,"sma_20":1723.9,"sma_60":1796.0,"sma_120":1871.45},{"date":"2026-05-18","open":1541,"high":1552,"low":1508,"close":1531,"volume":493735,"rsi_14":4.22,"sma_20":1708.75,"sma_60":1790.23,"sma_120":1867.69},{"date":"2026-05-19","open":1531,"high":1564,"low":1515,"close":1521,"volume":240329,"rsi_14":4.38,"sma_20":1690.6,"sma_60":1783.35,"sma_120":1864.08},{"date":"2026-05-20","open":1549,"high":1549,"low":1432,"close":1474,"volume":318854,"rsi_14":3.88,"sma_20":1672.5,"sma_60":1775.65,"sma_120":1859.8},{"date":"2026-05-21","open":1485,"high":1498,"low":1427,"close":1430,"volume":563730,"rsi_14":1.61,"sma_20":1654.2,"sma_60":1764.9,"sma_120":1855.38},{"date":"2026-05-22","open":1431,"high":1494,"low":1431,"close":1472,"volume":297793,"rsi_14":12.18,"sma_20":1638.4,"sma_60":1754.68,"sma_120":1851.34},{"date":"2026-05-26","open":1474,"high":1485,"low":1430,"close":1436,"volume":318506,"rsi_14":11.68,"sma_20":1620.85,"sma_60":1742.45,"sma_120":1847.31},{"date":"2026-05-27","open":1421,"high":1436,"low":1370,"close":1380,"volume":650445,"rsi_14":11.03,"sma_20":1599.2,"sma_60":1730.95,"sma_120":1842.46},{"date":"2026-05-28","open":1393,"high":1393,"low":1329,"close":1350,"volume":402416,"rsi_14":10.88,"sma_20":1577.1,"sma_60":1719.95,"sma_120":1837.38},{"date":"2026-05-29","open":1346,"high":1378,"low":1298,"close":1299,"volume":563723,"rsi_14":10.48,"sma_20":1552.9,"sma_60":1709.32,"sma_120":1831.6},{"date":"2026-06-01","open":1299,"high":1329,"low":1203,"close":1269,"volume":1070867,"rsi_14":11.94,"sma_20":1526.85,"sma_60":1700.47,"sma_120":1825.54},{"date":"2026-06-02","open":1258,"high":1300,"low":1221,"close":1299,"volume":399470,"rsi_14":19.12,"sma_20":1503.3,"sma_60":1690.0,"sma_120":1819.74},{"date":"2026-06-04","open":1299,"high":1300,"low":1261,"close":1270,"volume":246428,"rsi_14":17.97,"sma_20":1479.25,"sma_60":1679.65,"sma_120":1813.67},{"date":"2026-06-05","open":1270,"high":1295,"low":1236,"close":1267,"volume":347566,"rsi_14":17.28,"sma_20":1456.65,"sma_60":1670.53,"sma_120":1807.76},{"date":"2026-06-08","open":1225,"high":1255,"low":1204,"close":1213,"volume":403630,"rsi_14":14.85,"sma_20":1432.55,"sma_60":1660.3,"sma_120":1801.48},{"date":"2026-06-09","open":1214,"high":1262,"low":1214,"close":1242,"volume":230235,"rsi_14":20.57,"sma_20":1411.6,"sma_60":1650.55,"sma_120":1795.37},{"date":"2026-06-10","open":1242,"high":1250,"low":1211,"close":1235,"volume":301931,"rsi_14":20.7,"sma_20":1394.6,"sma_60":1640.57,"sma_120":1788.87},{"date":"2026-06-11","open":1230,"high":1241,"low":1208,"close":1241,"volume":266660,"rsi_14":23.94,"sma_20":1379.1,"sma_60":1631.07,"sma_120":1782.54},{"date":"2026-06-12","open":1245,"high":1293,"low":1245,"close":1265,"volume":237311,"rsi_14":30.68,"sma_20":1364.95,"sma_60":1621.97,"sma_120":1776.25},{"date":"2026-06-15","open":1276,"high":1308,"low":1271,"close":1271,"volume":296971,"rsi_14":24.3,"sma_20":1350.95,"sma_60":1613.0,"sma_120":1770.21},{"date":"2026-06-16","open":1270,"high":1302,"low":1260,"close":1285,"volume":242104,"rsi_14":29.54,"sma_20":1337.5,"sma_60":1604.4,"sma_120":1764.42},{"date":"2026-06-17","open":1276,"high":1314,"low":1269,"close":1285,"volume":174361,"rsi_14":56.43,"sma_20":1275.05,"sma_60":1548.47,"sma_120":1722.94},{"date":"2026-06-18","open":1285,"high":1299,"low":1255,"close":1255,"volume":217922,"rsi_14":34.82,"sma_20":1311.9,"sma_60":1587.28,"sma_120":1752.78},{"date":"2026-06-19","open":1244,"high":1276,"low":1200,"close":1202,"volume":446993,"rsi_14":34.6,"sma_20":1298.3,"sma_60":1578.98,"sma_120":1746.48},{"date":"2026-06-22","open":1202,"high":1225,"low":1194,"close":1220,"volume":274311,"rsi_14":41.91,"sma_20":1287.8,"sma_60":1570.32,"sma_120":1740.13},{"date":"2026-06-23","open":1220,"high":1220,"low":1146,"close":1150,"volume":435861,"rsi_14":28.28,"sma_20":1271.7,"sma_60":1559.82,"sma_120":1733.29},{"date":"2026-06-24","open":1152,"high":1220,"low":1152,"close":1205,"volume":457586,"rsi_14":41.19,"sma_20":1260.15,"sma_60":1550.32,"sma_120":1726.58},{"date":"2026-06-25","open":1205,"high":1210,"low":1144,"close":1144,"volume":309155,"rsi_14":35.6,"sma_20":1248.35,"sma_60":1539.57,"sma_120":1718.49},{"date":"2026-06-26","open":1144,"high":1145,"low":1081,"close":1105,"volume":653273,"rsi_14":36.89,"sma_20":1236.1,"sma_60":1528.35,"sma_120":1710.62},{"date":"2026-06-29","open":1095,"high":1245,"low":1095,"close":1234,"volume":610892,"rsi_14":49.22,"sma_20":1232.85,"sma_60":1520.32,"sma_120":1704.03},{"date":"2026-06-30","open":1200,"high":1230,"low":1181,"close":1189,"volume":328128,"rsi_14":45.82,"sma_20":1228.85,"sma_60":1510.47,"sma_120":1697.27},{"date":"2026-07-01","open":1191,"high":1214,"low":1173,"close":1202,"volume":252157,"rsi_14":46.5,"sma_20":1224.0,"sma_60":1501.78,"sma_120":1690.41},{"date":"2026-07-02","open":1190,"high":1208,"low":1161,"close":1166,"volume":224596,"rsi_14":41.3,"sma_20":1218.8,"sma_60":1492.53,"sma_120":1683.74},{"date":"2026-07-03","open":1166,"high":1200,"low":1160,"close":1200,"volume":235384,"rsi_14":44.05,"sma_20":1215.45,"sma_60":1484.12,"sma_120":1677.52},{"date":"2026-07-06","open":1205,"high":1225,"low":1189,"close":1220,"volume":211934,"rsi_14":44.61,"sma_20":1215.8,"sma_60":1476.02,"sma_120":1671.62},{"date":"2026-07-07","open":1210,"high":1242,"low":1182,"close":1203,"volume":290249,"rsi_14":43.39,"sma_20":1213.85,"sma_60":1467.03,"sma_120":1665.74},{"date":"2026-07-08","open":1203,"high":1213,"low":1150,"close":1176,"volume":178403,"rsi_14":43.6,"sma_20":1210.9,"sma_60":1457.9,"sma_120":1659.66},{"date":"2026-07-09","open":1150,"high":1200,"low":1150,"close":1165,"volume":171209,"rsi_14":46.78,"sma_20":1207.1,"sma_60":1448.07,"sma_120":1653.56},{"date":"2026-07-10","open":1161,"high":1198,"low":1158,"close":1183,"volume":128224,"rsi_14":46.78,"sma_20":1203.0,"sma_60":1438.57,"sma_120":1647.67},{"date":"2026-07-13","open":1201,"high":1208,"low":1127,"close":1149,"volume":251977,"rsi_14":49.91,"sma_20":1196.9,"sma_60":1428.18,"sma_120":1641.57},{"date":"2026-07-14","open":1149,"high":1176,"low":1109,"close":1172,"volume":291478,"rsi_14":46.75,"sma_20":1191.25,"sma_60":1417.55,"sma_120":1635.48},{"date":"2026-07-15","open":1167,"high":1208,"low":1167,"close":1199,"volume":311603,"rsi_14":55.81,"sma_20":1186.95,"sma_60":1406.97,"sma_120":1629.47},{"date":"2026-07-16","open":1199,"high":1235,"low":1130,"close":1221,"volume":354633,"rsi_14":62.72,"sma_20":1185.25,"sma_60":1395.92,"sma_120":1623.83},{"date":"2026-07-20","open":1200,"high":1221,"low":1180,"close":1181,"volume":231103,"rsi_14":42.78,"sma_20":1184.2,"sma_60":1385.0,"sma_120":1617.71},{"date":"2026-07-21","open":1200,"high":1200,"low":1167,"close":1182,"volume":240669,"rsi_14":48.92,"sma_20":1182.3,"sma_60":1374.77,"sma_120":1611.76},{"date":"2026-07-22","open":1200,"high":1206,"low":1177,"close":1184,"volume":131011,"rsi_14":47.12,"sma_20":1184.0,"sma_60":1364.7,"sma_120":1605.83},{"date":"2026-07-23","open":1184,"high":1214,"low":1181,"close":1210,"volume":180330,"rsi_14":57.28,"sma_20":1184.25,"sma_60":1355.08,"sma_120":1599.93},{"date":"2026-07-24","open":1210,"high":1238,"low":1172,"close":1220,"volume":294315,"rsi_14":53.6,"sma_20":1188.05,"sma_60":1345.2,"sma_120":1593.98},{"date":"2026-07-27","open":1220,"high":1247,"low":1212,"close":1219,"volume":181837,"rsi_14":49.81,"sma_20":1193.75,"sma_60":1335.65,"sma_120":1588.12},{"date":"2026-07-28","open":1211,"high":1224,"low":1175,"close":1179,"volume":210712,"rsi_14":45.74,"sma_20":1191.0,"sma_60":1325.58,"sma_120":1582.05},{"date":"2026-07-29","open":1170,"high":1190,"low":1090,"close":1134,"volume":481817,"rsi_14":43.0,"sma_20":1188.25,"sma_60":1314.65,"sma_120":1575.42},{"date":"2026-07-30","open":1134,"high":1169,"low":1120,"close":1147,"volume":365897,"rsi_14":47.02,"sma_20":1185.5,"sma_60":1304.27,"sma_120":1569.06},{"date":"2026-07-31","open":1150,"high":1187,"low":1137,"close":1161,"volume":231645,"rsi_14":46.31,"sma_20":1185.25,"sma_60":1294.43,"sma_120":1563.28},{"date":"2026-08-03","open":1161,"high":1185,"low":1147,"close":1157,"volume":281770,"rsi_14":51.49,"sma_20":1183.1,"sma_60":1285.07,"sma_120":1557.37},{"date":"2026-08-04","open":1157,"high":1199,"low":1157,"close":1190,"volume":227369,"rsi_14":53.24,"sma_20":1181.6,"sma_60":1276.65,"sma_120":1551.52},{"date":"2026-08-05","open":1190,"high":1216,"low":1190,"close":1209,"volume":250196,"rsi_14":51.85,"sma_20":1181.9,"sma_60":1269.12,"sma_120":1545.9},{"date":"2026-08-06","open":1211,"high":1235,"low":1209,"close":1220,"volume":267300,"rsi_14":49.81,"sma_20":1184.1,"sma_60":1263.2,"sma_120":1540.61},{"date":"2026-08-07","open":1248,"high":1248,"low":1219,"close":1227,"volume":305711,"rsi_14":60.18,"sma_20":1187.2,"sma_60":1257.8,"sma_120":1535.26},{"date":"2026-08-10","open":1240,"high":1249,"low":1219,"close":1248,"volume":402246,"rsi_14":63.41,"sma_20":1190.45,"sma_60":1252.8,"sma_120":1529.93},{"date":"2026-08-11","open":1248,"high":1307,"low":1246,"close":1286,"volume":515450,"rsi_14":68.09,"sma_20":1197.3,"sma_60":1248.38,"sma_120":1524.95},{"date":"2026-08-12","open":1288,"high":1294,"low":1265,"close":1277,"volume":214007,"rsi_14":62.64,"sma_20":1202.55,"sma_60":1243.77,"sma_120":1519.88},{"date":"2026-08-13","open":1299,"high":1326,"low":1265,"close":1308,"volume":672298,"rsi_14":65.38,"sma_20":1208.0,"sma_60":1240.05,"sma_120":1515.14},{"date":"2026-08-14","open":1316,"high":1322,"low":1300,"close":1308,"volume":242162,"rsi_14":65.61,"sma_20":1212.35,"sma_60":1236.5,"sma_120":1509.92},{"date":"2026-08-18","open":1308,"high":1308,"low":1231,"close":1256,"volume":350960,"rsi_14":62.96,"sma_20":1216.1,"sma_60":1232.87,"sma_120":1504.26},{"date":"2026-08-19","open":1256,"high":1256,"low":1211,"close":1211,"volume":258607,"rsi_14":62.96,"sma_20":1217.55,"sma_60":1229.22,"sma_120":1497.06},{"date":"2026-08-20","open":1220,"high":1281,"low":1210,"close":1219,"volume":221423,"rsi_14":62.33,"sma_20":1219.3,"sma_60":1225.0,"sma_120":1489.84},{"date":"2026-08-21","open":1234,"high":1234,"low":1170,"close":1187,"volume":198836,"rsi_14":54.19,"sma_20":1218.15,"sma_60":1220.85,"sma_120":1481.65},{"date":"2026-08-24","open":1192,"high":1216,"low":1187,"close":1201,"volume":148378,"rsi_14":56.87,"sma_20":1217.2,"sma_60":1217.87,"sma_120":1474.41},{"date":"2026-08-25","open":1196,"high":1202,"low":1130,"close":1160,"volume":425421,"rsi_14":45.43,"sma_20":1214.25,"sma_60":1214.7,"sma_120":1467.33},{"date":"2026-08-26","open":1177,"high":1177,"low":1124,"close":1152,"volume":251781,"rsi_14":41.01,"sma_20":1212.9,"sma_60":1212.25,"sma_120":1460.78},{"date":"2026-08-27","open":1152,"high":1152,"low":1129,"close":1131,"volume":318898,"rsi_14":36.39,"sma_20":1212.75,"sma_60":1209.95,"sma_120":1455.21},{"date":"2026-08-28","open":1155,"high":1163,"low":1129,"close":1155,"volume":275140,"rsi_14":39.53,"sma_20":1213.15,"sma_60":1207.55,"sma_120":1448.78},{"date":"2026-08-31","open":1142,"high":1155,"low":1122,"close":1133,"volume":255508,"rsi_14":33.33,"sma_20":1211.75,"sma_60":1205.27,"sma_120":1442.46},{"date":"2026-09-01","open":1140,"high":1148,"low":1115,"close":1148,"volume":251058,"rsi_14":28.57,"sma_20":1211.3,"sma_60":1203.28,"sma_120":1436.91},{"date":"2026-09-02","open":1140,"high":1141,"low":1120,"close":1123,"volume":291038,"rsi_14":27.22,"sma_20":1207.95,"sma_60":1201.78,"sma_120":1431.04},{"date":"2026-09-03","open":1122,"high":1135,"low":1106,"close":1112,"volume":369437,"rsi_14":19.18,"sma_20":1203.1,"sma_60":1199.62,"sma_120":1425.08},{"date":"2026-09-04","open":1110,"high":1125,"low":1104,"close":1116,"volume":271123,"rsi_14":20.19,"sma_20":1197.9,"sma_60":1197.63,"sma_120":1419.1},{"date":"2026-09-07","open":1128,"high":1128,"low":1096,"close":1108,"volume":388082,"rsi_14":23.38,"sma_20":1191.95,"sma_60":1195.42,"sma_120":1413.24},{"date":"2026-09-08","open":1109,"high":1117,"low":1073,"close":1085,"volume":450555,"rsi_14":25.39,"sma_20":1183.8,"sma_60":1192.42,"sma_120":1407.19},{"date":"2026-09-09","open":1085,"high":1090,"low":1055,"close":1073,"volume":443098,"rsi_14":21.92,"sma_20":1173.15,"sma_60":1189.12,"sma_120":1401.06},{"date":"2026-09-10","open":1134,"high":1134,"low":1054,"close":1073,"volume":357101,"rsi_14":25.0,"sma_20":1162.95,"sma_60":1185.58,"sma_120":1394.99},{"date":"2026-09-11","open":1064,"high":1073,"low":1042,"close":1050,"volume":455627,"rsi_14":18.14,"sma_20":1150.05,"sma_60":1181.67,"sma_120":1388.97},{"date":"2026-09-14","open":1045,"high":1053,"low":1029,"close":1042,"volume":290486,"rsi_14":21.08,"sma_20":1136.75,"sma_60":1178.12,"sma_120":1382.7},{"date":"2026-09-15","open":1043,"high":1060,"low":1035,"close":1052,"volume":280091,"rsi_14":25.73,"sma_20":1126.55,"sma_60":1175.62,"sma_120":1377.3},{"date":"2026-09-16","open":1057,"high":1060,"low":1033,"close":1060,"volume":224343,"rsi_14":31.61,"sma_20":1119.0,"sma_60":1172.95,"sma_120":1371.63},{"date":"2026-09-17","open":1049,"high":1060,"low":1039,"close":1055,"volume":206233,"rsi_14":21.26,"sma_20":1110.8,"sma_60":1171.37,"sma_120":1365.59},{"date":"2026-09-18","open":1056,"high":1061,"low":1036,"close":1047,"volume":1906702,"rsi_14":23.12,"sma_20":1103.8,"sma_60":1168.73,"sma_120":1359.53},{"date":"2026-09-21","open":1054,"high":1068,"low":1010,"close":1033,"volume":435677,"rsi_14":13.84,"sma_20":1095.4,"sma_60":1166.88,"sma_120":1353.22},{"date":"2026-09-22","open":1023,"high":1042,"low":998,"close":1028,"volume":584889,"rsi_14":15.83,"sma_20":1088.8,"sma_60":1165.6,"sma_120":1346.97},{"date":"2026-09-23","open":1029,"high":1035,"low":1017,"close":1024,"volume":164547,"rsi_14":16.67,"sma_20":1082.4,"sma_60":1162.1,"sma_120":1341.21},{"date":"2026-09-28","open":1042,"high":1065,"low":1021,"close":1035,"volume":346777,"rsi_14":20.86,"sma_20":1077.6,"sma_60":1159.53,"sma_120":1335.0},{"date":"2026-09-29","open":1043,"high":1045,"low":1010,"close":1030,"volume":208323,"rsi_14":21.32,"sma_20":1071.35,"sma_60":1156.67,"sma_120":1329.22},{"date":"2026-09-30","open":1030,"high":1040,"low":1021,"close":1034,"volume":194371,"rsi_14":28.21,"sma_20":1066.4,"sma_60":1154.47,"sma_120":1323.5},{"date":"2026-10-01","open":1035,"high":1062,"low":1022,"close":1059,"volume":276434,"rsi_14":44.62,"sma_20":1061.95,"sma_60":1152.12,"sma_120":1318.12},{"date":"2026-10-02","open":1050,"high":1077,"low":1039,"close":1052,"volume":249225,"rsi_14":42.34,"sma_20":1058.4,"sma_60":1149.32,"sma_120":1312.67},{"date":"2026-10-06","open":1050,"high":1055,"low":1026,"close":1033,"volume":215005,"rsi_14":43.61,"sma_20":1054.45,"sma_60":1146.48,"sma_120":1306.76},{"date":"2026-10-07","open":1041,"high":1072,"low":1039,"close":1070,"volume":326688,"rsi_14":58.64,"sma_20":1052.15,"sma_60":1144.72,"sma_120":1301.31},{"date":"2026-10-08","open":1069,"high":1070,"low":1030,"close":1036,"volume":181923,"rsi_14":45.7,"sma_20":1048.55,"sma_60":1142.57,"sma_120":1295.32},{"date":"2026-10-12","open":1037,"high":1050,"low":1008,"close":1025,"volume":230690,"rsi_14":40.74,"sma_20":1045.55,"sma_60":1139.93,"sma_120":1289.25},{"date":"2026-10-13","open":1003,"high":1019,"low":985,"close":1003,"volume":421955,"rsi_14":37.38,"sma_20":1042.05,"sma_60":1137.5,"sma_120":1282.84},{"date":"2026-10-14","open":1014,"high":1028,"low":989,"close":1015,"volume":271498,"rsi_14":42.38,"sma_20":1039.15,"sma_60":1134.88,"sma_120":1276.22},{"date":"2026-10-15","open":996,"high":1005,"low":978,"close":993,"volume":341091,"rsi_14":40.83,"sma_20":1036.3,"sma_60":1131.45,"sma_120":1269.21},{"date":"2026-10-16","open":996,"high":1049,"low":990,"close":1038,"volume":459051,"rsi_14":51.94,"sma_20":1036.1,"sma_60":1128.4,"sma_120":1262.16},{"date":"2026-10-19","open":1034,"high":1045,"low":1009,"close":1042,"volume":272520,"rsi_14":53.49,"sma_20":1035.6,"sma_60":1126.08,"sma_120":1255.54},{"date":"2026-10-20","open":1037,"high":1048,"low":1010,"close":1032,"volume":179421,"rsi_14":49.42,"sma_20":1034.2,"sma_60":1123.58,"sma_120":1249.17},{"date":"2026-10-21","open":1013,"high":1030,"low":1002,"close":1007,"volume":176416,"rsi_14":45.85,"sma_20":1031.8,"sma_60":1120.63,"sma_120":1242.67},{"date":"2026-10-22","open":1010,"high":1010,"low":990,"close":999,"volume":197822,"rsi_14":43.77,"sma_20":1029.4,"sma_60":1117.12,"sma_120":1236.1},{"date":"2026-10-23","open":982,"high":1000,"low":970,"close":1000,"volume":266403,"rsi_14":38.52,"sma_20":1027.75,"sma_60":1113.45,"sma_120":1229.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":685.25,"pbr":7.42,"ttm_eps":null,"close":2090.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":416.08,"pbr":8.4,"ttm_eps":null,"close":2355.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":294.96,"pbr":7.26,"ttm_eps":null,"close":1988.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.99,"ttm_eps":null,"close":1936.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":7.97,"ttm_eps":null,"close":2215.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":7.12,"ttm_eps":null,"close":1954.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.17,"ttm_eps":null,"close":2000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.34,"ttm_eps":null,"close":1716.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.53,"ttm_eps":null,"close":1189.0}],"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":"영진약품","phase":"above-fold","symbol_resolved":true}