{"status":"ok","report":{"price_analysis":{"current":2800.0,"change_1d":-2.1,"change_7d":-3.1,"change_30d":-19.3,"high_30d":3545.0,"low_30d":2680.0,"position_in_range":14.0,"support":2766.5,"resistance":3458.5},"summary":"모헨즈(006920)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 306.22억. 현재가 2,800원, 전일 대비 -2.1%, 30일 -19.3%. ROE 2.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7427.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.9%입니다. 시가총액 306.22억. 매출 821.47억, 영업이익 -16.04억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.8,"roe":2.87,"eps":-186.1771869238786,"revenue":82147396255.0,"operating_income":-1604184511.0,"net_income":-2233085157.0,"market_cap":30622074000,"profit_margin":-2.72,"roa":1.83,"operating_margin":-1.95,"gross_margin":11.35,"debt_ratio":0.5738532784286848,"total_assets":60404097179.0,"total_equity":38379751154.0,"total_debt":22024346025.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.9로 약세 구간입니다. MACD(-92.34)가 시그널선(-90.20)을 하회합니다(데드크로스). 현재가가 SMA20(2936)과 SMA60(3140) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2783~3089 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.883720930232556,"macd":-92.34422278785223,"macd_signal":-90.19507808615502,"sma_20":2936.25,"sma_60":3140.3333333333335,"bb_upper":3089.0202523399107,"bb_lower":2783.4797476600893,"atr_14":130.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7427.00, 기관 순매수 0.00. 30일 누적: 외국인 3434.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":7427.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-8047.0,"institution_net":0.0,"retail_net":8047.0},{"date":"2026-10-22","foreign_net":256.0,"institution_net":0.0,"retail_net":-256.0},{"date":"2026-10-21","foreign_net":3514.0,"institution_net":0.0,"retail_net":-3514.0},{"date":"2026-10-20","foreign_net":3414.0,"institution_net":0.0,"retail_net":-3414.0},{"date":"2026-10-19","foreign_net":8290.0,"institution_net":0.0,"retail_net":-8290.0},{"date":"2026-10-16","foreign_net":9877.0,"institution_net":0.0,"retail_net":-9877.0},{"date":"2026-10-15","foreign_net":18075.0,"institution_net":0.0,"retail_net":-18075.0},{"date":"2026-10-14","foreign_net":13419.0,"institution_net":0.0,"retail_net":-13419.0},{"date":"2026-10-13","foreign_net":-9023.0,"institution_net":0.0,"retail_net":9023.0},{"date":"2026-10-12","foreign_net":-6305.0,"institution_net":0.0,"retail_net":6305.0},{"date":"2026-10-08","foreign_net":-9646.0,"institution_net":0.0,"retail_net":9646.0},{"date":"2026-10-07","foreign_net":-2648.0,"institution_net":0.0,"retail_net":2648.0},{"date":"2026-10-06","foreign_net":-8801.0,"institution_net":0.0,"retail_net":8801.0},{"date":"2026-10-02","foreign_net":4252.0,"institution_net":0.0,"retail_net":-4252.0},{"date":"2026-10-01","foreign_net":3486.0,"institution_net":0.0,"retail_net":-3486.0},{"date":"2026-09-30","foreign_net":-1164.0,"institution_net":0.0,"retail_net":1164.0},{"date":"2026-09-29","foreign_net":-17043.0,"institution_net":0.0,"retail_net":17043.0},{"date":"2026-09-28","foreign_net":5976.0,"institution_net":0.0,"retail_net":-5976.0},{"date":"2026-09-23","foreign_net":-7533.0,"institution_net":-480.0,"retail_net":8013.0},{"date":"2026-09-22","foreign_net":-23388.0,"institution_net":-166.0,"retail_net":23554.0},{"date":"2026-09-21","foreign_net":12311.0,"institution_net":646.0,"retail_net":-12957.0},{"date":"2026-09-18","foreign_net":4950.0,"institution_net":0.0,"retail_net":-4950.0},{"date":"2026-09-17","foreign_net":994.0,"institution_net":0.0,"retail_net":-994.0},{"date":"2026-09-16","foreign_net":-6176.0,"institution_net":0.0,"retail_net":6176.0},{"date":"2026-09-15","foreign_net":-3853.0,"institution_net":0.0,"retail_net":3853.0},{"date":"2026-09-14","foreign_net":-2017.0,"institution_net":0.0,"retail_net":2017.0},{"date":"2026-09-11","foreign_net":3799.0,"institution_net":0.0,"retail_net":-3799.0},{"date":"2026-09-10","foreign_net":8424.0,"institution_net":0.0,"retail_net":-8424.0},{"date":"2026-09-09","foreign_net":-41121.0,"institution_net":0.0,"retail_net":41121.0},{"date":"2026-09-08","foreign_net":49162.0,"institution_net":0.0,"retail_net":-49162.0}],"periods":{"d1":{"foreign_net":-8047.0,"institution_net":0,"retail_net":8047.0},"d3":{"foreign_net":-4277.0,"institution_net":0,"retail_net":4277.0},"d7":{"foreign_net":35379.0,"institution_net":0,"retail_net":-35379.0},"d14":{"foreign_net":16627.0,"institution_net":0,"retail_net":-16627.0},"d30":{"foreign_net":3434.0,"institution_net":0.0,"retail_net":-3434.0}}},"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 -186, PBR 0.80x) — 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 -186원"}]},"growth":{"grade":"B","percentile":84,"summary":"매출 +24.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.7,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":257.1,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.9,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.3,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 2.9x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":2.91,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-105.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -186, PBR 0.80x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +24.7%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.57,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.35,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.8,"per_5y_high":168.65,"per_5y_low":9.79,"per_5y_avg":53.32,"per_percentile":null,"pbr_5y_high":2.45,"pbr_5y_low":1.23,"pbr_5y_avg":1.62,"pbr_percentile":0.0,"per_5y_median":17.42,"pbr_5y_median":1.41,"history":[{"quarter":"2024-Q2","per":9.79,"pbr":1.41},{"quarter":"2024-Q3","per":13.97,"pbr":1.23},{"quarter":"2024-Q4","per":20.87,"pbr":1.3},{"quarter":"2025-Q1","per":null,"pbr":1.4},{"quarter":"2025-Q2","per":168.65,"pbr":1.41},{"quarter":"2025-Q3","per":null,"pbr":1.57},{"quarter":"2025-Q4","per":null,"pbr":1.71},{"quarter":"2026-Q1","per":null,"pbr":2.45},{"quarter":"2026-Q2","per":null,"pbr":2.12},{"quarter":"현재","per":null,"pbr":0.8}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3205.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3025.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3325.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4050.0,"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":"Basic Materials","industry":"BUILDING MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.79,"eps":327.3308,"close":3205.0,"source":"reported"},{"date":"2024-07","per":9.55,"eps":327.3308,"close":3125.0,"source":"reported"},{"date":"2024-08","per":8.81,"eps":327.3308,"close":2885.0,"source":"reported"},{"date":"2024-09","per":13.97,"eps":203.9824,"close":2850.0,"source":"reported"},{"date":"2024-10","per":12.6,"eps":203.9824,"close":2570.0,"source":"reported"},{"date":"2024-11","per":11.59,"eps":203.9824,"close":2365.0,"source":"reported"},{"date":"2024-12","per":20.87,"eps":140.3974,"close":2930.0,"source":"reported"},{"date":"2025-01","per":21.69,"eps":140.3974,"close":3045.0,"source":"reported"},{"date":"2025-02","per":22.65,"eps":140.3974,"close":3180.0,"source":"reported"},{"date":"2025-06","per":168.65,"eps":17.9363,"close":3025.0,"source":"reported"},{"date":"2025-07","per":181.48,"eps":17.9363,"close":3255.0,"source":"reported"},{"date":"2025-08","per":169.21,"eps":17.9363,"close":3035.0,"source":"reported"}],"trailing_per_history_meta":{"avg":54.24,"std":68.85,"upper_1sd":123.09,"lower_1sd":0.0,"current":169.21,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:55.566228+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.028732511020595035,"dividend_yield":null,"eps":61.0,"revenue":22149447644.0,"operating_income":1172775473.0,"net_income":1102746623.0,"market_cap":null,"profit_margin":0.049786642119661155,"operating_margin":0.052948294325420336,"roa":0.018256156030809434,"gross_margin":0.11354169762699479,"total_equity":38379751154.0,"total_assets":60404097179.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.81,"roe":-0.019815653248705628,"dividend_yield":null,"eps":-68.38,"revenue":17767739840.0,"operating_income":-746627919.0,"net_income":-746680295.0,"market_cap":54900000000.0,"profit_margin":-0.042024495052489466,"operating_margin":-0.04202154723805321,"roa":-0.01262903439843072,"gross_margin":0.04259356732004018,"total_equity":37681336347.0,"total_assets":59124100184.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06275742582468302,"dividend_yield":null,"eps":-165.04355716050333,"revenue":21810503165.0,"operating_income":-1760188907.0,"net_income":-2411643404.0,"market_cap":null,"profit_margin":-0.11057257073601309,"operating_margin":-0.08070372763452016,"roa":-0.040334919719310906,"gross_margin":0.002880832070890924,"total_equity":38428016642.0,"total_assets":59790459998.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004172994551921341,"dividend_yield":null,"eps":-13.753629763375278,"revenue":20419705606.0,"operating_income":-270143158.0,"net_income":-177508081.0,"market_cap":null,"profit_margin":-0.008692979439813378,"operating_margin":-0.013229532453231,"roa":-0.0028769891364605255,"gross_margin":0.05612507119903088,"total_equity":42537338305.0,"total_assets":61699253136.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010362422296668481,"dividend_yield":null,"eps":27.507259526750556,"revenue":22984344434.0,"operating_income":443169717.0,"net_income":447819038.0,"market_cap":null,"profit_margin":0.01948365502813975,"operating_margin":0.019281372948119997,"roa":0.007050342834023213,"gross_margin":0.08577591706655853,"total_equity":43215671508.0,"total_assets":63517342141.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03173296749871075,"dividend_yield":null,"eps":-96.27540834362694,"revenue":15946463559.0,"operating_income":-1371998524.0,"net_income":-1363196963.0,"market_cap":null,"profit_margin":-0.0854858481917533,"operating_margin":-0.08603779257537386,"roa":-0.02132054230860737,"gross_margin":0.003421876317473733,"total_equity":42958382731.0,"total_assets":63938193657.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007988688758961858,"dividend_yield":null,"eps":24.69852644779996,"revenue":26130363665.0,"operating_income":495462700.0,"net_income":360898901.0,"market_cap":null,"profit_margin":0.013811476396840265,"operating_margin":0.01896118654726729,"roa":0.005237548098363987,"gross_margin":0.07477292872953975,"total_equity":45176237539.0,"total_assets":68906078612.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.019439824834292463,"dividend_yield":null,"eps":62.00595478009559,"revenue":22653162968.0,"operating_income":977937866.0,"net_income":906041135.0,"market_cap":null,"profit_margin":0.03999623082568555,"operating_margin":0.04317003622767563,"roa":0.013269599233772356,"gross_margin":0.09994039711796947,"total_equity":46607474230.0,"total_assets":68279464891.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0011428250814680498,"dividend_yield":null,"eps":3.574333453066884,"revenue":29973661655.0,"operating_income":544974607.0,"net_income":52228744.0,"market_cap":null,"profit_margin":0.0017424879416188233,"operating_margin":0.018181782835634666,"roa":0.0007454210935992623,"gross_margin":0.16609546015107976,"total_equity":45701433095.0,"total_assets":70066093445.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016975761888533513,"dividend_yield":null,"eps":50.11860742067506,"revenue":21720765253.0,"operating_income":711972319.0,"net_income":728805534.0,"market_cap":null,"profit_margin":0.0335534004217158,"operating_margin":0.03277841782768978,"roa":0.010780973537035296,"gross_margin":0.09686208360957327,"total_equity":42932125155.0,"total_assets":67601087369.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030566619820069817,"dividend_yield":null,"eps":88.28349383353253,"revenue":29000489650.0,"operating_income":2194694791.0,"net_income":1290012826.0,"market_cap":null,"profit_margin":0.04448244983339445,"operating_margin":0.07567785294273471,"roa":0.01875020415044736,"gross_margin":0.12672510913966586,"total_equity":42203319621.0,"total_assets":68799934958.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0652687652099817,"dividend_yield":null,"eps":185.35440337147423,"revenue":25575606401.0,"operating_income":2628347257.0,"net_income":2708428805.0,"market_cap":null,"profit_margin":0.10589890861372113,"operating_margin":0.10276773953235503,"roa":0.04199202468528246,"gross_margin":0.15441913228089016,"total_equity":41496553463.0,"total_assets":64498647667.0}],"current_price":2800.0,"change_pct":-2.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":4825.0},{"date":"2017-01-11","close":4805.0},{"date":"2017-01-12","close":4745.0},{"date":"2017-01-13","close":4700.0},{"date":"2017-01-16","close":4540.0},{"date":"2017-01-17","close":4580.0},{"date":"2017-01-18","close":4650.0},{"date":"2017-01-19","close":4620.0},{"date":"2017-01-20","close":4565.0},{"date":"2017-01-23","close":4485.0},{"date":"2017-01-24","close":4485.0},{"date":"2017-01-25","close":4400.0},{"date":"2017-01-26","close":4190.0},{"date":"2017-01-31","close":4215.0},{"date":"2017-02-01","close":4340.0},{"date":"2017-02-02","close":4370.0},{"date":"2017-02-03","close":4340.0},{"date":"2017-02-06","close":4265.0},{"date":"2017-02-07","close":4425.0},{"date":"2017-02-08","close":4375.0},{"date":"2017-02-09","close":4325.0},{"date":"2017-02-10","close":4550.0},{"date":"2017-02-13","close":4660.0},{"date":"2017-02-14","close":4570.0},{"date":"2017-02-15","close":4635.0},{"date":"2017-02-16","close":4735.0},{"date":"2017-02-17","close":4650.0},{"date":"2017-02-20","close":4610.0},{"date":"2017-02-21","close":4490.0},{"date":"2017-02-22","close":4510.0},{"date":"2017-02-23","close":4405.0},{"date":"2017-02-24","close":4335.0},{"date":"2017-02-27","close":4335.0},{"date":"2017-02-28","close":4320.0},{"date":"2017-03-02","close":4390.0},{"date":"2017-03-03","close":4240.0},{"date":"2017-03-06","close":4250.0},{"date":"2017-03-07","close":4225.0},{"date":"2017-03-08","close":4220.0},{"date":"2017-03-09","close":4175.0},{"date":"2017-03-10","close":4305.0},{"date":"2017-03-13","close":4625.0},{"date":"2017-03-14","close":4640.0},{"date":"2017-03-15","close":4520.0},{"date":"2017-03-16","close":5870.0},{"date":"2017-03-17","close":5310.0},{"date":"2017-03-20","close":5350.0},{"date":"2017-03-21","close":6290.0},{"date":"2017-03-22","close":6300.0},{"date":"2017-03-23","close":5840.0},{"date":"2017-03-24","close":6070.0},{"date":"2017-03-27","close":5900.0},{"date":"2017-03-28","close":6080.0},{"date":"2017-03-29","close":5850.0},{"date":"2017-03-30","close":5690.0},{"date":"2017-03-31","close":5690.0},{"date":"2017-04-03","close":7390.0},{"date":"2017-04-04","close":7570.0},{"date":"2017-04-05","close":8260.0},{"date":"2017-04-06","close":8410.0},{"date":"2017-04-07","close":8650.0},{"date":"2017-04-10","close":8700.0},{"date":"2017-04-11","close":9560.0},{"date":"2017-04-12","close":8570.0},{"date":"2017-04-13","close":7600.0},{"date":"2017-04-14","close":7180.0},{"date":"2017-04-17","close":7190.0},{"date":"2017-04-18","close":7400.0},{"date":"2017-04-19","close":7030.0},{"date":"2017-04-20","close":6640.0},{"date":"2017-04-21","close":6510.0},{"date":"2017-04-24","close":6450.0},{"date":"2017-04-25","close":6390.0},{"date":"2017-04-26","close":6540.0},{"date":"2017-04-27","close":6110.0},{"date":"2017-04-28","close":6080.0},{"date":"2017-05-02","close":6480.0},{"date":"2017-05-04","close":6550.0},{"date":"2017-05-08","close":6420.0},{"date":"2017-05-10","close":7020.0},{"date":"2017-05-11","close":6770.0},{"date":"2017-05-12","close":7160.0},{"date":"2017-05-15","close":6960.0},{"date":"2017-05-16","close":6480.0},{"date":"2017-05-17","close":6360.0},{"date":"2017-05-18","close":6390.0},{"date":"2017-05-19","close":6570.0},{"date":"2017-05-22","close":6890.0},{"date":"2017-05-23","close":6860.0},{"date":"2017-05-24","close":7010.0},{"date":"2017-05-25","close":7290.0},{"date":"2017-05-26","close":7400.0},{"date":"2017-05-29","close":7400.0},{"date":"2017-05-30","close":7600.0},{"date":"2017-05-31","close":7110.0},{"date":"2017-06-01","close":7010.0},{"date":"2017-06-02","close":7020.0},{"date":"2017-06-05","close":6780.0},{"date":"2017-06-07","close":6470.0},{"date":"2017-06-08","close":6340.0},{"date":"2017-06-09","close":6460.0},{"date":"2017-06-12","close":6270.0},{"date":"2017-06-13","close":6200.0},{"date":"2017-06-14","close":6760.0},{"date":"2017-06-15","close":6640.0},{"date":"2017-06-16","close":6660.0},{"date":"2017-06-19","close":6410.0},{"date":"2017-06-20","close":6200.0},{"date":"2017-06-21","close":6120.0},{"date":"2017-06-22","close":6140.0},{"date":"2017-06-23","close":6300.0},{"date":"2017-06-26","close":6320.0},{"date":"2017-06-27","close":6290.0},{"date":"2017-06-28","close":6140.0},{"date":"2017-06-29","close":6070.0},{"date":"2017-06-30","close":6030.0},{"date":"2017-07-03","close":6150.0},{"date":"2017-07-04","close":6350.0},{"date":"2017-07-05","close":6350.0},{"date":"2017-07-06","close":6380.0},{"date":"2017-07-07","close":6450.0},{"date":"2017-07-10","close":6470.0},{"date":"2017-07-11","close":6360.0},{"date":"2017-07-12","close":6270.0},{"date":"2017-07-13","close":6440.0},{"date":"2017-07-14","close":6250.0},{"date":"2017-07-17","close":6270.0},{"date":"2017-07-18","close":6360.0},{"date":"2017-07-19","close":6510.0},{"date":"2017-07-20","close":6540.0},{"date":"2017-07-21","close":6580.0},{"date":"2017-07-24","close":6360.0},{"date":"2017-07-25","close":6370.0},{"date":"2017-07-26","close":6110.0},{"date":"2017-07-27","close":6110.0},{"date":"2017-07-28","close":5690.0},{"date":"2017-07-31","close":5480.0},{"date":"2017-08-01","close":5540.0},{"date":"2017-08-02","close":5710.0},{"date":"2017-08-03","close":5800.0},{"date":"2017-08-04","close":5820.0},{"date":"2017-08-07","close":5880.0},{"date":"2017-08-08","close":5890.0},{"date":"2017-08-09","close":5690.0},{"date":"2017-08-10","close":5620.0},{"date":"2017-08-11","close":5400.0},{"date":"2017-08-14","close":5670.0},{"date":"2017-08-16","close":5700.0},{"date":"2017-08-17","close":5770.0},{"date":"2017-08-18","close":5740.0},{"date":"2017-08-21","close":5700.0},{"date":"2017-08-22","close":5680.0},{"date":"2017-08-23","close":5750.0},{"date":"2017-08-24","close":5860.0},{"date":"2017-08-25","close":5940.0},{"date":"2017-08-28","close":5890.0},{"date":"2017-08-29","close":5960.0},{"date":"2017-08-30","close":5920.0},{"date":"2017-08-31","close":6080.0},{"date":"2017-09-01","close":6110.0},{"date":"2017-09-04","close":6050.0},{"date":"2017-09-05","close":6010.0},{"date":"2017-09-06","close":6170.0},{"date":"2017-09-07","close":6280.0},{"date":"2017-09-08","close":6150.0},{"date":"2017-09-11","close":5920.0},{"date":"2017-09-12","close":6020.0},{"date":"2017-09-13","close":5920.0},{"date":"2017-09-14","close":5960.0},{"date":"2017-09-15","close":5750.0},{"date":"2017-09-18","close":5840.0},{"date":"2017-09-19","close":5720.0},{"date":"2017-09-20","close":5370.0},{"date":"2017-09-21","close":5430.0},{"date":"2017-09-22","close":5030.0},{"date":"2017-09-25","close":4835.0},{"date":"2017-09-26","close":4890.0},{"date":"2017-09-27","close":4995.0},{"date":"2017-09-28","close":5130.0},{"date":"2017-09-29","close":5170.0},{"date":"2017-10-10","close":5270.0},{"date":"2017-10-11","close":5390.0},{"date":"2017-10-12","close":5370.0},{"date":"2017-10-13","close":5360.0},{"date":"2017-10-16","close":5470.0},{"date":"2017-10-17","close":5340.0},{"date":"2017-10-18","close":5140.0},{"date":"2017-10-19","close":5360.0},{"date":"2017-10-20","close":5310.0},{"date":"2017-10-23","close":5300.0},{"date":"2017-10-24","close":5420.0},{"date":"2017-10-25","close":5560.0},{"date":"2017-10-26","close":5430.0},{"date":"2017-10-27","close":5520.0},{"date":"2017-10-30","close":5590.0},{"date":"2017-10-31","close":5740.0},{"date":"2017-11-01","close":5750.0},{"date":"2017-11-02","close":5480.0},{"date":"2017-11-03","close":5320.0},{"date":"2017-11-06","close":5410.0},{"date":"2017-11-07","close":5200.0},{"date":"2017-11-08","close":5380.0},{"date":"2017-11-09","close":5330.0},{"date":"2017-11-10","close":5490.0},{"date":"2017-11-13","close":5440.0},{"date":"2017-11-14","close":5420.0},{"date":"2017-11-15","close":5340.0},{"date":"2017-11-16","close":5310.0},{"date":"2017-11-17","close":5630.0},{"date":"2017-11-20","close":5820.0},{"date":"2017-11-21","close":5770.0},{"date":"2017-11-22","close":5770.0},{"date":"2017-11-23","close":5720.0},{"date":"2017-11-24","close":5810.0},{"date":"2017-11-27","close":5870.0},{"date":"2017-11-28","close":5800.0},{"date":"2017-11-29","close":5850.0},{"date":"2017-11-30","close":6070.0},{"date":"2017-12-01","close":6000.0},{"date":"2017-12-04","close":5900.0},{"date":"2017-12-05","close":6200.0},{"date":"2017-12-06","close":6180.0},{"date":"2017-12-07","close":6260.0},{"date":"2017-12-08","close":6170.0},{"date":"2017-12-11","close":6380.0},{"date":"2017-12-12","close":6430.0},{"date":"2017-12-13","close":6290.0},{"date":"2017-12-14","close":6360.0},{"date":"2017-12-15","close":6310.0},{"date":"2017-12-18","close":6220.0},{"date":"2017-12-19","close":6100.0},{"date":"2017-12-20","close":5870.0},{"date":"2017-12-21","close":5840.0},{"date":"2017-12-22","close":5830.0},{"date":"2017-12-26","close":5910.0},{"date":"2017-12-27","close":5850.0},{"date":"2017-12-28","close":6110.0},{"date":"2018-01-02","close":6280.0},{"date":"2018-01-03","close":6260.0},{"date":"2018-01-04","close":6090.0},{"date":"2018-01-05","close":6060.0},{"date":"2018-01-08","close":5960.0},{"date":"2018-01-09","close":5860.0},{"date":"2018-01-10","close":5940.0},{"date":"2018-01-11","close":6040.0},{"date":"2018-01-12","close":5980.0},{"date":"2018-01-15","close":6070.0},{"date":"2018-01-16","close":5950.0},{"date":"2018-01-17","close":5900.0},{"date":"2018-01-18","close":6000.0},{"date":"2018-01-19","close":6100.0},{"date":"2018-01-22","close":6020.0},{"date":"2018-01-23","close":5960.0},{"date":"2018-01-24","close":5950.0},{"date":"2018-01-25","close":5990.0},{"date":"2018-01-26","close":6110.0},{"date":"2018-01-29","close":6200.0},{"date":"2018-01-30","close":6160.0},{"date":"2018-01-31","close":6310.0},{"date":"2018-02-01","close":6250.0},{"date":"2018-02-02","close":7150.0},{"date":"2018-02-05","close":6610.0},{"date":"2018-02-06","close":6690.0},{"date":"2018-02-07","close":6380.0},{"date":"2018-02-08","close":6620.0},{"date":"2018-02-09","close":6570.0},{"date":"2018-02-12","close":6800.0},{"date":"2018-02-13","close":6540.0},{"date":"2018-02-14","close":7030.0},{"date":"2018-02-19","close":7290.0},{"date":"2018-02-20","close":9110.0},{"date":"2018-02-21","close":9160.0},{"date":"2018-02-22","close":9170.0},{"date":"2018-02-23","close":9230.0},{"date":"2018-02-26","close":8830.0},{"date":"2018-02-27","close":8680.0},{"date":"2018-02-28","close":8550.0},{"date":"2018-03-02","close":8420.0},{"date":"2018-03-05","close":8240.0},{"date":"2018-03-06","close":8560.0},{"date":"2018-03-07","close":8280.0},{"date":"2018-03-08","close":8540.0},{"date":"2018-03-09","close":8650.0},{"date":"2018-03-12","close":8810.0},{"date":"2018-03-13","close":8640.0},{"date":"2018-03-14","close":8910.0},{"date":"2018-03-15","close":8690.0},{"date":"2018-03-16","close":8570.0},{"date":"2018-03-19","close":8380.0},{"date":"2018-03-20","close":8370.0},{"date":"2018-03-21","close":8180.0},{"date":"2018-03-22","close":8140.0},{"date":"2018-03-23","close":7750.0},{"date":"2018-03-26","close":8120.0},{"date":"2018-03-27","close":8240.0},{"date":"2018-03-28","close":8240.0},{"date":"2018-03-29","close":8500.0},{"date":"2018-03-30","close":8620.0},{"date":"2018-04-02","close":8330.0},{"date":"2018-04-03","close":8250.0},{"date":"2018-04-04","close":8210.0},{"date":"2018-04-05","close":8050.0},{"date":"2018-04-06","close":7950.0},{"date":"2018-04-09","close":7880.0},{"date":"2018-04-10","close":8130.0},{"date":"2018-04-11","close":7920.0},{"date":"2018-04-12","close":7880.0},{"date":"2018-04-13","close":7880.0},{"date":"2018-04-16","close":8090.0},{"date":"2018-04-17","close":8220.0},{"date":"2018-04-18","close":8400.0},{"date":"2018-04-19","close":9020.0},{"date":"2018-04-20","close":8950.0},{"date":"2018-04-23","close":8420.0},{"date":"2018-04-24","close":8340.0},{"date":"2018-04-25","close":8350.0},{"date":"2018-04-26","close":8440.0},{"date":"2018-04-27","close":8400.0},{"date":"2018-04-30","close":8490.0},{"date":"2018-05-02","close":9300.0},{"date":"2018-05-03","close":8670.0},{"date":"2018-05-04","close":8870.0},{"date":"2018-05-08","close":8140.0},{"date":"2018-05-09","close":7850.0},{"date":"2018-05-10","close":7990.0},{"date":"2018-05-11","close":7900.0},{"date":"2018-05-14","close":8380.0},{"date":"2018-05-15","close":8300.0},{"date":"2018-05-16","close":7700.0},{"date":"2018-05-17","close":7950.0},{"date":"2018-05-18","close":8070.0},{"date":"2018-05-21","close":7920.0},{"date":"2018-05-23","close":7760.0},{"date":"2018-05-24","close":7260.0},{"date":"2018-05-25","close":6680.0},{"date":"2018-05-28","close":7720.0},{"date":"2018-05-29","close":7250.0},{"date":"2018-05-30","close":6930.0},{"date":"2018-05-31","close":7270.0},{"date":"2018-06-01","close":7160.0},{"date":"2018-06-04","close":7010.0},{"date":"2018-06-05","close":6980.0},{"date":"2018-06-07","close":7040.0},{"date":"2018-06-08","close":6780.0},{"date":"2018-06-11","close":6930.0},{"date":"2018-06-12","close":7130.0},{"date":"2018-06-14","close":6460.0},{"date":"2018-06-15","close":6380.0},{"date":"2018-06-18","close":6100.0},{"date":"2018-06-19","close":5980.0},{"date":"2018-06-20","close":6410.0},{"date":"2018-06-21","close":6790.0},{"date":"2018-06-22","close":6350.0},{"date":"2018-06-25","close":6350.0},{"date":"2018-06-26","close":6130.0},{"date":"2018-06-27","close":6150.0},{"date":"2018-06-28","close":5930.0},{"date":"2018-06-29","close":6040.0},{"date":"2018-07-02","close":5520.0},{"date":"2018-07-03","close":5420.0},{"date":"2018-07-04","close":5880.0},{"date":"2018-07-05","close":5610.0},{"date":"2018-07-06","close":5710.0},{"date":"2018-07-09","close":5620.0},{"date":"2018-07-10","close":5750.0},{"date":"2018-07-11","close":5800.0},{"date":"2018-07-12","close":5750.0},{"date":"2018-07-13","close":5900.0},{"date":"2018-07-16","close":5810.0},{"date":"2018-07-17","close":5670.0},{"date":"2018-07-18","close":5510.0},{"date":"2018-07-19","close":5530.0},{"date":"2018-07-20","close":5540.0},{"date":"2018-07-23","close":5180.0},{"date":"2018-07-24","close":5450.0},{"date":"2018-07-25","close":5530.0},{"date":"2018-07-26","close":5690.0},{"date":"2018-07-27","close":5840.0},{"date":"2018-07-30","close":5880.0},{"date":"2018-07-31","close":5770.0},{"date":"2018-08-01","close":5840.0},{"date":"2018-08-02","close":5820.0},{"date":"2018-08-03","close":5880.0},{"date":"2018-08-06","close":5870.0},{"date":"2018-08-07","close":5820.0},{"date":"2018-08-08","close":5840.0},{"date":"2018-08-09","close":5860.0},{"date":"2018-08-10","close":5830.0},{"date":"2018-08-13","close":5610.0},{"date":"2018-08-14","close":5760.0},{"date":"2018-08-16","close":5930.0},{"date":"2018-08-17","close":5940.0},{"date":"2018-08-20","close":5950.0},{"date":"2018-08-21","close":6120.0},{"date":"2018-08-22","close":6150.0},{"date":"2018-08-23","close":6150.0},{"date":"2018-08-24","close":6150.0},{"date":"2018-08-27","close":5960.0},{"date":"2018-08-28","close":5840.0},{"date":"2018-08-29","close":5870.0},{"date":"2018-08-30","close":6020.0},{"date":"2018-08-31","close":6020.0},{"date":"2018-09-03","close":6140.0},{"date":"2018-09-04","close":6350.0},{"date":"2018-09-05","close":6850.0},{"date":"2018-09-06","close":6450.0},{"date":"2018-09-07","close":6700.0},{"date":"2018-09-10","close":6830.0},{"date":"2018-09-11","close":6790.0},{"date":"2018-09-12","close":6930.0},{"date":"2018-09-13","close":6700.0},{"date":"2018-09-14","close":6960.0},{"date":"2018-09-17","close":6840.0},{"date":"2018-09-18","close":6900.0},{"date":"2018-09-19","close":6670.0},{"date":"2018-09-20","close":6660.0},{"date":"2018-09-21","close":6840.0},{"date":"2018-09-27","close":6780.0},{"date":"2018-09-28","close":6580.0},{"date":"2018-10-01","close":6420.0},{"date":"2018-10-02","close":6310.0},{"date":"2018-10-04","close":6190.0},{"date":"2018-10-05","close":6180.0},{"date":"2018-10-08","close":6500.0},{"date":"2018-10-10","close":6190.0},{"date":"2018-10-11","close":5800.0},{"date":"2018-10-12","close":6060.0},{"date":"2018-10-15","close":6160.0},{"date":"2018-10-16","close":6160.0},{"date":"2018-10-17","close":6250.0},{"date":"2018-10-18","close":6180.0},{"date":"2018-10-19","close":6300.0},{"date":"2018-10-22","close":6330.0},{"date":"2018-10-23","close":6100.0},{"date":"2018-10-24","close":5840.0},{"date":"2018-10-25","close":5890.0},{"date":"2018-10-26","close":5780.0},{"date":"2018-10-29","close":5290.0},{"date":"2018-10-30","close":5350.0},{"date":"2018-10-31","close":5330.0},{"date":"2018-11-01","close":5380.0},{"date":"2018-11-02","close":5660.0},{"date":"2018-11-05","close":5690.0},{"date":"2018-11-06","close":5620.0},{"date":"2018-11-07","close":5500.0},{"date":"2018-11-08","close":5500.0},{"date":"2018-11-09","close":5380.0},{"date":"2018-11-12","close":5430.0},{"date":"2018-11-13","close":5340.0},{"date":"2018-11-14","close":5320.0},{"date":"2018-11-15","close":5310.0},{"date":"2018-11-16","close":5330.0},{"date":"2018-11-19","close":5440.0},{"date":"2018-11-20","close":5340.0},{"date":"2018-11-21","close":5330.0},{"date":"2018-11-22","close":5340.0},{"date":"2018-11-23","close":5450.0},{"date":"2018-11-26","close":5510.0},{"date":"2018-11-27","close":5500.0},{"date":"2018-11-28","close":5560.0},{"date":"2018-11-29","close":5570.0},{"date":"2018-11-30","close":5560.0},{"date":"2018-12-03","close":6200.0},{"date":"2018-12-04","close":6100.0},{"date":"2018-12-05","close":6700.0},{"date":"2018-12-06","close":6250.0},{"date":"2018-12-07","close":6220.0},{"date":"2018-12-10","close":6200.0},{"date":"2018-12-11","close":6280.0},{"date":"2018-12-12","close":6120.0},{"date":"2018-12-13","close":6150.0},{"date":"2018-12-14","close":6060.0},{"date":"2018-12-17","close":6350.0},{"date":"2018-12-18","close":6230.0},{"date":"2018-12-19","close":6050.0},{"date":"2018-12-20","close":5970.0},{"date":"2018-12-21","close":5820.0},{"date":"2018-12-24","close":5550.0},{"date":"2018-12-26","close":5350.0},{"date":"2018-12-27","close":5410.0},{"date":"2018-12-28","close":5520.0},{"date":"2019-01-02","close":5600.0},{"date":"2019-01-03","close":5680.0},{"date":"2019-01-04","close":5620.0},{"date":"2019-01-07","close":5920.0},{"date":"2019-01-08","close":5930.0},{"date":"2019-01-09","close":6000.0},{"date":"2019-01-10","close":5800.0},{"date":"2019-01-11","close":5980.0},{"date":"2019-01-14","close":6070.0},{"date":"2019-01-15","close":6100.0},{"date":"2019-01-16","close":6100.0},{"date":"2019-01-17","close":6010.0},{"date":"2019-01-18","close":6110.0},{"date":"2019-01-21","close":6280.0},{"date":"2019-01-22","close":6230.0},{"date":"2019-01-23","close":6230.0},{"date":"2019-01-24","close":6210.0},{"date":"2019-01-25","close":6530.0},{"date":"2019-01-28","close":6570.0},{"date":"2019-01-29","close":6410.0},{"date":"2019-01-30","close":6800.0},{"date":"2019-01-31","close":6550.0},{"date":"2019-02-01","close":6660.0},{"date":"2019-02-07","close":6800.0},{"date":"2019-02-08","close":6870.0},{"date":"2019-02-11","close":6730.0},{"date":"2019-02-12","close":6620.0},{"date":"2019-02-13","close":6550.0},{"date":"2019-02-14","close":6500.0},{"date":"2019-02-15","close":6340.0},{"date":"2019-02-18","close":6380.0},{"date":"2019-02-19","close":6210.0},{"date":"2019-02-20","close":6120.0},{"date":"2019-02-21","close":6210.0},{"date":"2019-02-22","close":6290.0},{"date":"2019-02-25","close":6300.0},{"date":"2019-02-26","close":6260.0},{"date":"2019-02-27","close":6210.0},{"date":"2019-02-28","close":5910.0},{"date":"2019-03-04","close":5930.0},{"date":"2019-03-05","close":5970.0},{"date":"2019-03-06","close":5830.0},{"date":"2019-03-07","close":5660.0},{"date":"2019-03-08","close":5620.0},{"date":"2019-03-11","close":5680.0},{"date":"2019-03-12","close":5840.0},{"date":"2019-03-13","close":5760.0},{"date":"2019-03-14","close":5870.0},{"date":"2019-03-15","close":5700.0},{"date":"2019-03-18","close":5780.0},{"date":"2019-03-19","close":5820.0},{"date":"2019-03-20","close":5750.0},{"date":"2019-03-21","close":5810.0},{"date":"2019-03-22","close":5730.0},{"date":"2019-03-25","close":5700.0},{"date":"2019-03-26","close":5730.0},{"date":"2019-03-27","close":5600.0},{"date":"2019-03-28","close":5550.0},{"date":"2019-03-29","close":5710.0},{"date":"2019-04-01","close":5740.0},{"date":"2019-04-02","close":5800.0},{"date":"2019-04-03","close":5820.0},{"date":"2019-04-04","close":5790.0},{"date":"2019-04-05","close":5810.0},{"date":"2019-04-08","close":5840.0},{"date":"2019-04-09","close":5830.0},{"date":"2019-04-10","close":5760.0},{"date":"2019-04-11","close":5770.0},{"date":"2019-04-12","close":5780.0},{"date":"2019-04-15","close":5730.0},{"date":"2019-04-16","close":5700.0},{"date":"2019-04-17","close":5750.0},{"date":"2019-04-18","close":5730.0},{"date":"2019-04-19","close":5820.0},{"date":"2019-04-22","close":5860.0},{"date":"2019-04-23","close":5820.0},{"date":"2019-04-24","close":5740.0},{"date":"2019-04-25","close":5710.0},{"date":"2019-04-26","close":5700.0},{"date":"2019-04-29","close":5720.0},{"date":"2019-04-30","close":5620.0},{"date":"2019-05-02","close":5660.0},{"date":"2019-05-03","close":5660.0},{"date":"2019-05-07","close":5580.0},{"date":"2019-05-08","close":5550.0},{"date":"2019-05-09","close":5320.0},{"date":"2019-05-10","close":5320.0},{"date":"2019-05-13","close":5370.0},{"date":"2019-05-14","close":5290.0},{"date":"2019-05-15","close":5290.0},{"date":"2019-05-16","close":5490.0},{"date":"2019-05-17","close":5490.0},{"date":"2019-05-20","close":5700.0},{"date":"2019-05-21","close":5700.0},{"date":"2019-05-22","close":5520.0},{"date":"2019-05-23","close":5430.0},{"date":"2019-05-24","close":5200.0},{"date":"2019-05-27","close":5160.0},{"date":"2019-05-28","close":5260.0},{"date":"2019-05-29","close":5220.0},{"date":"2019-05-30","close":5240.0},{"date":"2019-05-31","close":5270.0},{"date":"2019-06-03","close":5260.0},{"date":"2019-06-04","close":5320.0},{"date":"2019-06-05","close":5420.0},{"date":"2019-06-07","close":5450.0},{"date":"2019-06-10","close":5440.0},{"date":"2019-06-11","close":5500.0},{"date":"2019-06-12","close":5500.0},{"date":"2019-06-13","close":5480.0},{"date":"2019-06-14","close":5520.0},{"date":"2019-06-17","close":5510.0},{"date":"2019-06-18","close":5510.0},{"date":"2019-06-19","close":5540.0},{"date":"2019-06-20","close":5550.0},{"date":"2019-06-21","close":5510.0},{"date":"2019-06-24","close":5460.0},{"date":"2019-06-25","close":5390.0},{"date":"2019-06-26","close":5240.0},{"date":"2019-06-27","close":5170.0},{"date":"2019-06-28","close":5100.0},{"date":"2019-07-01","close":5230.0},{"date":"2019-07-02","close":5230.0},{"date":"2019-07-03","close":5210.0},{"date":"2019-07-04","close":5210.0},{"date":"2019-07-05","close":5190.0},{"date":"2019-07-08","close":5150.0},{"date":"2019-07-09","close":5020.0},{"date":"2019-07-10","close":5050.0},{"date":"2019-07-11","close":5120.0},{"date":"2019-07-12","close":5110.0},{"date":"2019-07-15","close":5010.0},{"date":"2019-07-16","close":5020.0},{"date":"2019-07-17","close":4865.0},{"date":"2019-07-18","close":4895.0},{"date":"2019-07-19","close":4905.0},{"date":"2019-07-22","close":4940.0},{"date":"2019-07-23","close":4900.0},{"date":"2019-07-24","close":4820.0},{"date":"2019-07-25","close":4720.0},{"date":"2019-07-26","close":4580.0},{"date":"2019-07-29","close":4225.0},{"date":"2019-07-30","close":4390.0},{"date":"2019-07-31","close":4355.0},{"date":"2019-08-01","close":4245.0},{"date":"2019-08-02","close":4280.0},{"date":"2019-08-05","close":3925.0},{"date":"2019-08-06","close":3630.0},{"date":"2019-08-07","close":3725.0},{"date":"2019-08-08","close":4070.0},{"date":"2019-08-09","close":4130.0},{"date":"2019-08-12","close":4140.0},{"date":"2019-08-13","close":4090.0},{"date":"2019-08-14","close":4100.0},{"date":"2019-08-16","close":4125.0},{"date":"2019-08-19","close":4095.0},{"date":"2019-08-20","close":4160.0},{"date":"2019-08-21","close":4185.0},{"date":"2019-08-22","close":4105.0},{"date":"2019-08-23","close":4060.0},{"date":"2019-08-26","close":3920.0},{"date":"2019-08-27","close":3950.0},{"date":"2019-08-28","close":3910.0},{"date":"2019-08-29","close":3900.0},{"date":"2019-08-30","close":3960.0},{"date":"2019-09-02","close":3985.0},{"date":"2019-09-03","close":4150.0},{"date":"2019-09-04","close":4255.0},{"date":"2019-09-05","close":4400.0},{"date":"2019-09-06","close":4345.0},{"date":"2019-09-09","close":4330.0},{"date":"2019-09-10","close":4395.0},{"date":"2019-09-11","close":4465.0},{"date":"2019-09-16","close":4495.0},{"date":"2019-09-17","close":4500.0},{"date":"2019-09-18","close":4470.0},{"date":"2019-09-19","close":4495.0},{"date":"2019-09-20","close":4580.0},{"date":"2019-09-23","close":4715.0},{"date":"2019-09-24","close":4685.0},{"date":"2019-09-25","close":4430.0},{"date":"2019-09-26","close":4395.0},{"date":"2019-09-27","close":4400.0},{"date":"2019-09-30","close":4370.0},{"date":"2019-10-01","close":4440.0},{"date":"2019-10-02","close":4395.0},{"date":"2019-10-04","close":4390.0},{"date":"2019-10-07","close":4130.0},{"date":"2019-10-08","close":4150.0},{"date":"2019-10-10","close":4100.0},{"date":"2019-10-11","close":4150.0},{"date":"2019-10-14","close":4285.0},{"date":"2019-10-15","close":4305.0},{"date":"2019-10-16","close":4385.0},{"date":"2019-10-17","close":4535.0},{"date":"2019-10-18","close":4470.0},{"date":"2019-10-21","close":4420.0},{"date":"2019-10-22","close":4390.0},{"date":"2019-10-23","close":4285.0},{"date":"2019-10-24","close":4205.0},{"date":"2019-10-25","close":4170.0},{"date":"2019-10-28","close":4230.0},{"date":"2019-10-29","close":4345.0},{"date":"2019-10-30","close":4280.0},{"date":"2019-10-31","close":4325.0},{"date":"2019-11-01","close":4490.0},{"date":"2019-11-04","close":4505.0},{"date":"2019-11-05","close":4505.0},{"date":"2019-11-06","close":4550.0},{"date":"2019-11-07","close":4530.0},{"date":"2019-11-08","close":4540.0},{"date":"2019-11-11","close":4630.0},{"date":"2019-11-12","close":4675.0},{"date":"2019-11-13","close":4815.0},{"date":"2019-11-14","close":4760.0},{"date":"2019-11-15","close":4680.0},{"date":"2019-11-18","close":4715.0},{"date":"2019-11-19","close":4790.0},{"date":"2019-11-20","close":4645.0},{"date":"2019-11-21","close":4620.0},{"date":"2019-11-22","close":4565.0},{"date":"2019-11-25","close":4630.0},{"date":"2019-11-26","close":4690.0},{"date":"2019-11-27","close":4700.0},{"date":"2019-11-28","close":4965.0},{"date":"2019-11-29","close":4810.0},{"date":"2019-12-02","close":4815.0},{"date":"2019-12-03","close":4740.0},{"date":"2019-12-04","close":4625.0},{"date":"2019-12-05","close":4725.0},{"date":"2019-12-06","close":4820.0},{"date":"2019-12-09","close":5070.0},{"date":"2019-12-10","close":4935.0},{"date":"2019-12-11","close":4865.0},{"date":"2019-12-12","close":4890.0},{"date":"2019-12-13","close":4935.0},{"date":"2019-12-16","close":4915.0},{"date":"2019-12-17","close":4865.0},{"date":"2019-12-18","close":4850.0},{"date":"2019-12-19","close":4880.0},{"date":"2019-12-20","close":5220.0},{"date":"2019-12-23","close":5080.0},{"date":"2019-12-24","close":4925.0},{"date":"2019-12-26","close":5000.0},{"date":"2019-12-27","close":5110.0},{"date":"2019-12-30","close":5150.0},{"date":"2020-01-02","close":5200.0},{"date":"2020-01-03","close":5240.0},{"date":"2020-01-06","close":5050.0},{"date":"2020-01-07","close":5110.0},{"date":"2020-01-08","close":4915.0},{"date":"2020-01-09","close":5150.0},{"date":"2020-01-10","close":5230.0},{"date":"2020-01-13","close":5240.0},{"date":"2020-01-14","close":5200.0},{"date":"2020-01-15","close":5320.0},{"date":"2020-01-16","close":5330.0},{"date":"2020-01-17","close":5350.0},{"date":"2020-01-20","close":5160.0},{"date":"2020-01-21","close":5150.0},{"date":"2020-01-22","close":5160.0},{"date":"2020-01-23","close":5140.0},{"date":"2020-01-28","close":4930.0},{"date":"2020-01-29","close":5050.0},{"date":"2020-01-30","close":4830.0},{"date":"2020-01-31","close":4605.0},{"date":"2020-02-03","close":4625.0},{"date":"2020-02-04","close":4830.0},{"date":"2020-02-05","close":4885.0},{"date":"2020-02-06","close":4980.0},{"date":"2020-02-07","close":4980.0},{"date":"2020-02-10","close":5040.0},{"date":"2020-02-11","close":5040.0},{"date":"2020-02-12","close":5000.0},{"date":"2020-02-13","close":4900.0},{"date":"2020-02-14","close":4835.0},{"date":"2020-02-17","close":4830.0},{"date":"2020-02-18","close":4720.0},{"date":"2020-02-19","close":4645.0},{"date":"2020-02-20","close":4570.0},{"date":"2020-02-21","close":4500.0},{"date":"2020-02-24","close":4270.0},{"date":"2020-02-25","close":4460.0},{"date":"2020-02-26","close":4465.0},{"date":"2020-02-27","close":4385.0},{"date":"2020-02-28","close":4130.0},{"date":"2020-03-02","close":4255.0},{"date":"2020-03-03","close":4230.0},{"date":"2020-03-04","close":4220.0},{"date":"2020-03-05","close":4370.0},{"date":"2020-03-06","close":4175.0},{"date":"2020-03-09","close":3995.0},{"date":"2020-03-10","close":4040.0},{"date":"2020-03-11","close":3925.0},{"date":"2020-03-12","close":3595.0},{"date":"2020-03-13","close":3090.0},{"date":"2020-03-16","close":3060.0},{"date":"2020-03-17","close":3010.0},{"date":"2020-03-18","close":2750.0},{"date":"2020-03-19","close":2055.0},{"date":"2020-03-20","close":2185.0},{"date":"2020-03-23","close":1875.0},{"date":"2020-03-24","close":1965.0},{"date":"2020-03-25","close":2120.0},{"date":"2020-03-26","close":2240.0},{"date":"2020-03-27","close":2395.0},{"date":"2020-03-30","close":2625.0},{"date":"2020-03-31","close":2945.0},{"date":"2020-04-01","close":2850.0},{"date":"2020-04-02","close":2840.0},{"date":"2020-04-03","close":2980.0},{"date":"2020-04-06","close":3280.0},{"date":"2020-04-07","close":3495.0},{"date":"2020-04-08","close":3530.0},{"date":"2020-04-09","close":3655.0},{"date":"2020-04-10","close":3470.0},{"date":"2020-04-13","close":3300.0},{"date":"2020-04-14","close":3360.0},{"date":"2020-04-16","close":3405.0},{"date":"2020-04-17","close":3590.0},{"date":"2020-04-20","close":3705.0},{"date":"2020-04-21","close":3710.0},{"date":"2020-04-22","close":4330.0},{"date":"2020-04-23","close":4010.0},{"date":"2020-04-24","close":4005.0},{"date":"2020-04-27","close":4040.0},{"date":"2020-04-28","close":4000.0},{"date":"2020-04-29","close":4165.0},{"date":"2020-05-04","close":4270.0},{"date":"2020-05-06","close":4305.0},{"date":"2020-05-07","close":4405.0},{"date":"2020-05-08","close":4395.0},{"date":"2020-05-11","close":4255.0},{"date":"2020-05-12","close":4245.0},{"date":"2020-05-13","close":4270.0},{"date":"2020-05-14","close":4200.0},{"date":"2020-05-15","close":4250.0},{"date":"2020-05-18","close":4215.0},{"date":"2020-05-19","close":4300.0},{"date":"2020-05-20","close":4340.0},{"date":"2020-05-21","close":4310.0},{"date":"2020-05-22","close":4305.0},{"date":"2020-05-25","close":4380.0},{"date":"2020-05-26","close":4425.0},{"date":"2020-05-27","close":4460.0},{"date":"2020-05-28","close":4465.0},{"date":"2020-05-29","close":4465.0},{"date":"2020-06-01","close":4610.0},{"date":"2020-06-02","close":4555.0},{"date":"2020-06-03","close":4550.0},{"date":"2020-06-04","close":4495.0},{"date":"2020-06-05","close":4520.0},{"date":"2020-06-08","close":4455.0},{"date":"2020-06-09","close":4470.0},{"date":"2020-06-10","close":4525.0},{"date":"2020-06-11","close":4280.0},{"date":"2020-06-12","close":4165.0},{"date":"2020-06-15","close":3840.0},{"date":"2020-06-16","close":4055.0},{"date":"2020-06-17","close":4035.0},{"date":"2020-06-18","close":4090.0},{"date":"2020-06-19","close":4075.0},{"date":"2020-06-22","close":4120.0},{"date":"2020-06-23","close":4095.0},{"date":"2020-06-24","close":4145.0},{"date":"2020-06-25","close":4090.0},{"date":"2020-06-26","close":4095.0},{"date":"2020-06-29","close":3975.0},{"date":"2020-06-30","close":3910.0},{"date":"2020-07-01","close":4015.0},{"date":"2020-07-02","close":4040.0},{"date":"2020-07-03","close":4080.0},{"date":"2020-07-06","close":4390.0},{"date":"2020-07-07","close":4595.0},{"date":"2020-07-08","close":4430.0},{"date":"2020-07-09","close":4310.0},{"date":"2020-07-10","close":4035.0},{"date":"2020-07-13","close":3940.0},{"date":"2020-07-14","close":3850.0},{"date":"2020-07-15","close":3815.0},{"date":"2020-07-16","close":3765.0},{"date":"2020-07-17","close":3805.0},{"date":"2020-07-20","close":3885.0},{"date":"2020-07-21","close":3895.0},{"date":"2020-07-22","close":4195.0},{"date":"2020-07-23","close":4300.0},{"date":"2020-07-24","close":4775.0},{"date":"2020-07-27","close":5280.0},{"date":"2020-07-28","close":4780.0},{"date":"2020-07-29","close":4855.0},{"date":"2020-07-30","close":5470.0},{"date":"2020-07-31","close":5390.0},{"date":"2020-08-03","close":5140.0},{"date":"2020-08-04","close":5030.0},{"date":"2020-08-05","close":4965.0},{"date":"2020-08-06","close":4875.0},{"date":"2020-08-07","close":4795.0},{"date":"2020-08-10","close":4855.0},{"date":"2020-08-11","close":5000.0},{"date":"2020-08-12","close":4870.0},{"date":"2020-08-13","close":4930.0},{"date":"2020-08-14","close":4850.0},{"date":"2020-08-18","close":4200.0},{"date":"2020-08-19","close":4205.0},{"date":"2020-08-20","close":4005.0},{"date":"2020-08-21","close":4020.0},{"date":"2020-08-24","close":3965.0},{"date":"2020-08-25","close":4195.0},{"date":"2020-08-26","close":4115.0},{"date":"2020-08-27","close":3985.0},{"date":"2020-08-28","close":4065.0},{"date":"2020-08-31","close":4095.0},{"date":"2020-09-01","close":4155.0},{"date":"2020-09-02","close":4150.0},{"date":"2020-09-03","close":4295.0},{"date":"2020-09-04","close":4180.0},{"date":"2020-09-07","close":4225.0},{"date":"2020-09-08","close":4430.0},{"date":"2020-09-09","close":4395.0},{"date":"2020-09-10","close":4365.0},{"date":"2020-09-11","close":4345.0},{"date":"2020-09-14","close":4360.0},{"date":"2020-09-15","close":4420.0},{"date":"2020-09-16","close":4800.0},{"date":"2020-09-17","close":4495.0},{"date":"2020-09-18","close":4380.0},{"date":"2020-09-21","close":4255.0},{"date":"2020-09-22","close":4115.0},{"date":"2020-09-23","close":4140.0},{"date":"2020-09-24","close":4010.0},{"date":"2020-09-25","close":4060.0},{"date":"2020-09-28","close":4180.0},{"date":"2020-09-29","close":4270.0},{"date":"2020-10-05","close":4260.0},{"date":"2020-10-06","close":4310.0},{"date":"2020-10-07","close":4520.0},{"date":"2020-10-08","close":4490.0},{"date":"2020-10-12","close":4455.0},{"date":"2020-10-13","close":4535.0},{"date":"2020-10-14","close":4475.0},{"date":"2020-10-15","close":4445.0},{"date":"2020-10-16","close":4620.0},{"date":"2020-10-19","close":4770.0},{"date":"2020-10-20","close":4560.0},{"date":"2020-10-21","close":4570.0},{"date":"2020-10-22","close":4380.0},{"date":"2020-10-23","close":4635.0},{"date":"2020-10-26","close":4465.0},{"date":"2020-10-27","close":4355.0},{"date":"2020-10-28","close":4380.0},{"date":"2020-10-29","close":4325.0},{"date":"2020-10-30","close":4150.0},{"date":"2020-11-02","close":4290.0},{"date":"2020-11-03","close":4645.0},{"date":"2020-11-04","close":4735.0},{"date":"2020-11-05","close":4705.0},{"date":"2020-11-06","close":4690.0},{"date":"2020-11-09","close":4760.0},{"date":"2020-11-10","close":4800.0},{"date":"2020-11-11","close":5030.0},{"date":"2020-11-12","close":4875.0},{"date":"2020-11-13","close":4840.0},{"date":"2020-11-16","close":4905.0},{"date":"2020-11-17","close":4900.0},{"date":"2020-11-18","close":4920.0},{"date":"2020-11-19","close":4885.0},{"date":"2020-11-20","close":4870.0},{"date":"2020-11-23","close":4810.0},{"date":"2020-11-24","close":5070.0},{"date":"2020-11-25","close":4950.0},{"date":"2020-11-26","close":4920.0},{"date":"2020-11-27","close":4995.0},{"date":"2020-11-30","close":4895.0},{"date":"2020-12-01","close":4710.0},{"date":"2020-12-02","close":5020.0},{"date":"2020-12-03","close":4935.0},{"date":"2020-12-04","close":4810.0},{"date":"2020-12-07","close":4800.0},{"date":"2020-12-08","close":4860.0},{"date":"2020-12-09","close":4875.0},{"date":"2020-12-10","close":4925.0},{"date":"2020-12-11","close":5090.0},{"date":"2020-12-14","close":4965.0},{"date":"2020-12-15","close":5350.0},{"date":"2020-12-16","close":5330.0},{"date":"2020-12-17","close":5170.0},{"date":"2020-12-18","close":5070.0},{"date":"2020-12-21","close":4860.0},{"date":"2020-12-22","close":4720.0},{"date":"2020-12-23","close":4670.0},{"date":"2020-12-24","close":4695.0},{"date":"2020-12-28","close":4575.0},{"date":"2020-12-29","close":4680.0},{"date":"2020-12-30","close":4785.0},{"date":"2021-01-04","close":4790.0},{"date":"2021-01-05","close":4845.0},{"date":"2021-01-06","close":4790.0},{"date":"2021-01-07","close":4880.0},{"date":"2021-01-08","close":4800.0},{"date":"2021-01-11","close":4625.0},{"date":"2021-01-12","close":4665.0},{"date":"2021-01-13","close":4760.0},{"date":"2021-01-14","close":4835.0},{"date":"2021-01-15","close":4765.0},{"date":"2021-01-18","close":4580.0},{"date":"2021-01-19","close":4815.0},{"date":"2021-01-20","close":4865.0},{"date":"2021-01-21","close":4850.0},{"date":"2021-01-22","close":4950.0},{"date":"2021-01-25","close":4960.0},{"date":"2021-01-26","close":4865.0},{"date":"2021-01-27","close":4795.0},{"date":"2021-01-28","close":4645.0},{"date":"2021-01-29","close":4470.0},{"date":"2021-02-01","close":4595.0},{"date":"2021-02-02","close":4650.0},{"date":"2021-02-03","close":4925.0},{"date":"2021-02-04","close":4800.0},{"date":"2021-02-05","close":4995.0},{"date":"2021-02-08","close":4890.0},{"date":"2021-02-09","close":4930.0},{"date":"2021-02-10","close":4870.0},{"date":"2021-02-15","close":4940.0},{"date":"2021-02-16","close":4985.0},{"date":"2021-02-17","close":5070.0},{"date":"2021-02-18","close":5100.0},{"date":"2021-02-19","close":5140.0},{"date":"2021-02-22","close":5220.0},{"date":"2021-02-23","close":5240.0},{"date":"2021-02-24","close":4905.0},{"date":"2021-02-25","close":5050.0},{"date":"2021-02-26","close":4760.0},{"date":"2021-03-02","close":4700.0},{"date":"2021-03-03","close":4800.0},{"date":"2021-03-04","close":4765.0},{"date":"2021-03-05","close":4700.0},{"date":"2021-03-08","close":4740.0},{"date":"2021-03-09","close":4665.0},{"date":"2021-03-10","close":4620.0},{"date":"2021-03-11","close":4770.0},{"date":"2021-03-12","close":4870.0},{"date":"2021-03-15","close":4885.0},{"date":"2021-03-16","close":4885.0},{"date":"2021-03-17","close":4990.0},{"date":"2021-03-18","close":4925.0},{"date":"2021-03-19","close":4955.0},{"date":"2021-03-22","close":4910.0},{"date":"2021-03-23","close":5190.0},{"date":"2021-03-24","close":5150.0},{"date":"2021-03-25","close":5090.0},{"date":"2021-03-26","close":5340.0},{"date":"2021-03-29","close":5300.0},{"date":"2021-03-30","close":5470.0},{"date":"2021-03-31","close":5360.0},{"date":"2021-04-01","close":5560.0},{"date":"2021-04-02","close":5420.0},{"date":"2021-04-05","close":5450.0},{"date":"2021-04-06","close":5810.0},{"date":"2021-04-07","close":5600.0},{"date":"2021-04-08","close":5770.0},{"date":"2021-04-09","close":5730.0},{"date":"2021-04-12","close":5640.0},{"date":"2021-04-13","close":5950.0},{"date":"2021-04-14","close":5810.0},{"date":"2021-04-15","close":5730.0},{"date":"2021-04-16","close":5690.0},{"date":"2021-04-19","close":5690.0},{"date":"2021-04-20","close":5680.0},{"date":"2021-04-21","close":5530.0},{"date":"2021-04-22","close":6530.0},{"date":"2021-04-23","close":6610.0},{"date":"2021-04-26","close":6550.0},{"date":"2021-04-27","close":6370.0},{"date":"2021-04-28","close":6330.0},{"date":"2021-04-29","close":6330.0},{"date":"2021-04-30","close":6200.0},{"date":"2021-05-03","close":6180.0},{"date":"2021-05-04","close":6090.0},{"date":"2021-05-06","close":6400.0},{"date":"2021-05-07","close":6600.0},{"date":"2021-05-10","close":6730.0},{"date":"2021-05-11","close":6380.0},{"date":"2021-05-12","close":6210.0},{"date":"2021-05-13","close":5970.0},{"date":"2021-05-14","close":6040.0},{"date":"2021-05-17","close":5780.0},{"date":"2021-05-18","close":5920.0},{"date":"2021-05-20","close":5930.0},{"date":"2021-05-21","close":5840.0},{"date":"2021-05-24","close":5590.0},{"date":"2021-05-25","close":5710.0},{"date":"2021-05-26","close":5750.0},{"date":"2021-05-27","close":5950.0},{"date":"2021-05-28","close":5950.0},{"date":"2021-05-31","close":6040.0},{"date":"2021-06-01","close":6200.0},{"date":"2021-06-02","close":6400.0},{"date":"2021-06-03","close":6390.0},{"date":"2021-06-04","close":6490.0},{"date":"2021-06-07","close":6480.0},{"date":"2021-06-08","close":6450.0},{"date":"2021-06-09","close":6460.0},{"date":"2021-06-10","close":6260.0},{"date":"2021-06-11","close":6530.0},{"date":"2021-06-14","close":6540.0},{"date":"2021-06-15","close":6590.0},{"date":"2021-06-16","close":6640.0},{"date":"2021-06-17","close":6590.0},{"date":"2021-06-18","close":6590.0},{"date":"2021-06-21","close":6570.0},{"date":"2021-06-22","close":6590.0},{"date":"2021-06-23","close":6610.0},{"date":"2021-06-24","close":6530.0},{"date":"2021-06-25","close":6490.0},{"date":"2021-06-28","close":6490.0},{"date":"2021-06-29","close":6350.0},{"date":"2021-06-30","close":6290.0},{"date":"2021-07-01","close":6320.0},{"date":"2021-07-02","close":6140.0},{"date":"2021-07-05","close":6140.0},{"date":"2021-07-06","close":6070.0},{"date":"2021-07-07","close":5970.0},{"date":"2021-07-08","close":5770.0},{"date":"2021-07-09","close":5720.0},{"date":"2021-07-12","close":5870.0},{"date":"2021-07-13","close":6000.0},{"date":"2021-07-14","close":5970.0},{"date":"2021-07-15","close":5970.0},{"date":"2021-07-16","close":5990.0},{"date":"2021-07-19","close":5790.0},{"date":"2021-07-20","close":5830.0},{"date":"2021-07-21","close":5860.0},{"date":"2021-07-22","close":5830.0},{"date":"2021-07-23","close":5720.0},{"date":"2021-07-26","close":5600.0},{"date":"2021-07-27","close":5700.0},{"date":"2021-07-28","close":5600.0},{"date":"2021-07-29","close":5840.0},{"date":"2021-07-30","close":5710.0},{"date":"2021-08-02","close":5600.0},{"date":"2021-08-03","close":5470.0},{"date":"2021-08-04","close":5530.0},{"date":"2021-08-05","close":5600.0},{"date":"2021-08-06","close":5620.0},{"date":"2021-08-09","close":5530.0},{"date":"2021-08-10","close":5450.0},{"date":"2021-08-11","close":5330.0},{"date":"2021-08-12","close":5330.0},{"date":"2021-08-13","close":5150.0},{"date":"2021-08-17","close":4840.0},{"date":"2021-08-18","close":4980.0},{"date":"2021-08-19","close":4700.0},{"date":"2021-08-20","close":4605.0},{"date":"2021-08-23","close":4785.0},{"date":"2021-08-24","close":4920.0},{"date":"2021-08-25","close":5110.0},{"date":"2021-08-26","close":5210.0},{"date":"2021-08-27","close":5430.0},{"date":"2021-08-30","close":5810.0},{"date":"2021-08-31","close":5620.0},{"date":"2021-09-01","close":5820.0},{"date":"2021-09-02","close":5840.0},{"date":"2021-09-03","close":6040.0},{"date":"2021-09-06","close":5990.0},{"date":"2021-09-07","close":6340.0},{"date":"2021-09-08","close":6370.0},{"date":"2021-09-09","close":6170.0},{"date":"2021-09-10","close":6100.0},{"date":"2021-09-13","close":7490.0},{"date":"2021-09-14","close":6900.0},{"date":"2021-09-15","close":6540.0},{"date":"2021-09-16","close":6480.0},{"date":"2021-09-17","close":6510.0},{"date":"2021-09-23","close":6520.0},{"date":"2021-09-24","close":6400.0},{"date":"2021-09-27","close":6240.0},{"date":"2021-09-28","close":6100.0},{"date":"2021-09-29","close":6100.0},{"date":"2021-09-30","close":6110.0},{"date":"2021-10-01","close":5750.0},{"date":"2021-10-05","close":5620.0},{"date":"2021-10-06","close":5140.0},{"date":"2021-10-07","close":5480.0},{"date":"2021-10-08","close":5480.0},{"date":"2021-10-12","close":5580.0},{"date":"2021-10-13","close":5700.0},{"date":"2021-10-14","close":5850.0},{"date":"2021-10-15","close":6060.0},{"date":"2021-10-18","close":5990.0},{"date":"2021-10-19","close":5920.0},{"date":"2021-10-20","close":5920.0},{"date":"2021-10-21","close":5970.0},{"date":"2021-10-22","close":5900.0},{"date":"2021-10-25","close":6010.0},{"date":"2021-10-26","close":6000.0},{"date":"2021-10-27","close":5940.0},{"date":"2021-10-28","close":5920.0},{"date":"2021-10-29","close":6020.0},{"date":"2021-11-01","close":5920.0},{"date":"2021-11-02","close":6040.0},{"date":"2021-11-03","close":6020.0},{"date":"2021-11-04","close":6130.0},{"date":"2021-11-05","close":5770.0},{"date":"2021-11-08","close":5970.0},{"date":"2021-11-09","close":6450.0},{"date":"2021-11-10","close":5820.0},{"date":"2021-11-11","close":5640.0},{"date":"2021-11-12","close":5740.0},{"date":"2021-11-15","close":5820.0},{"date":"2021-11-16","close":5720.0},{"date":"2021-11-17","close":5510.0},{"date":"2021-11-18","close":5650.0},{"date":"2021-11-19","close":5650.0},{"date":"2021-11-22","close":5550.0},{"date":"2021-11-23","close":5560.0},{"date":"2021-11-24","close":5440.0},{"date":"2021-11-25","close":5420.0},{"date":"2021-11-26","close":5350.0},{"date":"2021-11-29","close":5070.0},{"date":"2021-11-30","close":4700.0},{"date":"2021-12-01","close":4950.0},{"date":"2021-12-02","close":5150.0},{"date":"2021-12-03","close":5400.0},{"date":"2021-12-06","close":5380.0},{"date":"2021-12-07","close":5390.0},{"date":"2021-12-08","close":5380.0},{"date":"2021-12-09","close":5410.0},{"date":"2021-12-10","close":5480.0},{"date":"2021-12-13","close":5430.0},{"date":"2021-12-14","close":5400.0},{"date":"2021-12-15","close":5450.0},{"date":"2021-12-16","close":5490.0},{"date":"2021-12-17","close":5550.0},{"date":"2021-12-20","close":5350.0},{"date":"2021-12-21","close":5250.0},{"date":"2021-12-22","close":5280.0},{"date":"2021-12-23","close":5310.0},{"date":"2021-12-24","close":5380.0},{"date":"2021-12-27","close":5380.0},{"date":"2021-12-28","close":5270.0},{"date":"2021-12-29","close":5370.0},{"date":"2021-12-30","close":5340.0},{"date":"2022-01-03","close":5320.0},{"date":"2022-01-04","close":5220.0},{"date":"2022-01-05","close":5210.0},{"date":"2022-01-06","close":5060.0},{"date":"2022-01-07","close":5130.0},{"date":"2022-01-10","close":5120.0},{"date":"2022-01-11","close":4960.0},{"date":"2022-01-12","close":5040.0},{"date":"2022-01-13","close":5000.0},{"date":"2022-01-14","close":5000.0},{"date":"2022-01-17","close":4855.0},{"date":"2022-01-18","close":4740.0},{"date":"2022-01-19","close":4745.0},{"date":"2022-01-20","close":4790.0},{"date":"2022-01-21","close":4810.0},{"date":"2022-01-24","close":4625.0},{"date":"2022-01-25","close":4570.0},{"date":"2022-01-26","close":4570.0},{"date":"2022-01-27","close":4350.0},{"date":"2022-01-28","close":4640.0},{"date":"2022-02-03","close":4690.0},{"date":"2022-02-04","close":4780.0},{"date":"2022-02-07","close":4770.0},{"date":"2022-02-08","close":4770.0},{"date":"2022-02-09","close":4770.0},{"date":"2022-02-10","close":4800.0},{"date":"2022-02-11","close":4790.0},{"date":"2022-02-14","close":4550.0},{"date":"2022-02-15","close":4460.0},{"date":"2022-02-16","close":4750.0},{"date":"2022-02-17","close":4790.0},{"date":"2022-02-18","close":4825.0},{"date":"2022-02-21","close":4825.0},{"date":"2022-02-22","close":4680.0},{"date":"2022-02-23","close":4825.0},{"date":"2022-02-24","close":4490.0},{"date":"2022-02-25","close":4625.0},{"date":"2022-02-28","close":4625.0},{"date":"2022-03-02","close":4805.0},{"date":"2022-03-03","close":4885.0},{"date":"2022-03-04","close":4885.0},{"date":"2022-03-07","close":4780.0},{"date":"2022-03-08","close":4680.0},{"date":"2022-03-10","close":4680.0},{"date":"2022-03-11","close":4680.0},{"date":"2022-03-14","close":5210.0},{"date":"2022-03-15","close":5090.0},{"date":"2022-03-16","close":5210.0},{"date":"2022-03-17","close":5210.0},{"date":"2022-03-18","close":5230.0},{"date":"2022-03-21","close":5230.0},{"date":"2022-03-22","close":5320.0},{"date":"2022-03-23","close":5450.0},{"date":"2022-03-24","close":5580.0},{"date":"2022-03-25","close":5530.0},{"date":"2022-03-28","close":5510.0},{"date":"2022-03-29","close":5310.0},{"date":"2022-03-30","close":5490.0},{"date":"2022-03-31","close":5840.0},{"date":"2022-04-01","close":5640.0},{"date":"2022-04-04","close":5550.0},{"date":"2022-04-05","close":6200.0},{"date":"2022-04-06","close":5750.0},{"date":"2022-04-07","close":5600.0},{"date":"2022-04-08","close":5610.0},{"date":"2022-04-11","close":5350.0},{"date":"2022-04-12","close":5300.0},{"date":"2022-04-13","close":5310.0},{"date":"2022-04-14","close":5270.0},{"date":"2022-04-15","close":5580.0},{"date":"2022-04-18","close":5500.0},{"date":"2022-04-19","close":6100.0},{"date":"2022-04-20","close":5800.0},{"date":"2022-04-21","close":5780.0},{"date":"2022-04-22","close":5760.0},{"date":"2022-04-25","close":5760.0},{"date":"2022-04-26","close":5940.0},{"date":"2022-04-27","close":6300.0},{"date":"2022-04-28","close":6200.0},{"date":"2022-04-29","close":6470.0},{"date":"2022-05-02","close":6500.0},{"date":"2022-05-03","close":6450.0},{"date":"2022-05-04","close":6140.0},{"date":"2022-05-06","close":5950.0},{"date":"2022-05-09","close":5630.0},{"date":"2022-05-10","close":5760.0},{"date":"2022-05-11","close":5600.0},{"date":"2022-05-12","close":5380.0},{"date":"2022-05-13","close":5500.0},{"date":"2022-05-16","close":5410.0},{"date":"2022-05-17","close":5500.0},{"date":"2022-05-18","close":5650.0},{"date":"2022-05-19","close":5490.0},{"date":"2022-05-20","close":5620.0},{"date":"2022-05-23","close":5500.0},{"date":"2022-05-24","close":5300.0},{"date":"2022-05-25","close":5260.0},{"date":"2022-05-26","close":5210.0},{"date":"2022-05-27","close":5230.0},{"date":"2022-05-30","close":5330.0},{"date":"2022-05-31","close":5300.0},{"date":"2022-06-02","close":5320.0},{"date":"2022-06-03","close":5330.0},{"date":"2022-06-07","close":5240.0},{"date":"2022-06-08","close":5340.0},{"date":"2022-06-09","close":5230.0},{"date":"2022-06-10","close":5110.0},{"date":"2022-06-13","close":4720.0},{"date":"2022-06-14","close":4605.0},{"date":"2022-06-15","close":4475.0},{"date":"2022-06-16","close":4525.0},{"date":"2022-06-17","close":4470.0},{"date":"2022-06-20","close":3995.0},{"date":"2022-06-21","close":4115.0},{"date":"2022-06-22","close":3780.0},{"date":"2022-06-23","close":3385.0},{"date":"2022-06-24","close":3730.0},{"date":"2022-06-27","close":3990.0},{"date":"2022-06-28","close":3990.0},{"date":"2022-06-29","close":4270.0},{"date":"2022-06-30","close":3940.0},{"date":"2022-07-01","close":3780.0},{"date":"2022-07-04","close":3830.0},{"date":"2022-07-05","close":3930.0},{"date":"2022-07-06","close":3850.0},{"date":"2022-07-07","close":3880.0},{"date":"2022-07-08","close":3960.0},{"date":"2022-07-11","close":3970.0},{"date":"2022-07-12","close":3840.0},{"date":"2022-07-13","close":3925.0},{"date":"2022-07-14","close":3880.0},{"date":"2022-07-15","close":3815.0},{"date":"2022-07-18","close":4040.0},{"date":"2022-07-19","close":4065.0},{"date":"2022-07-20","close":4065.0},{"date":"2022-07-21","close":4355.0},{"date":"2022-07-22","close":4280.0},{"date":"2022-07-25","close":4280.0},{"date":"2022-07-26","close":4385.0},{"date":"2022-07-27","close":4470.0},{"date":"2022-07-28","close":4470.0},{"date":"2022-07-29","close":4420.0},{"date":"2022-08-01","close":4400.0},{"date":"2022-08-02","close":4555.0},{"date":"2022-08-03","close":4645.0},{"date":"2022-08-04","close":4555.0},{"date":"2022-08-05","close":4570.0},{"date":"2022-08-08","close":4685.0},{"date":"2022-08-09","close":4605.0},{"date":"2022-08-10","close":4500.0},{"date":"2022-08-11","close":4505.0},{"date":"2022-08-12","close":4540.0},{"date":"2022-08-16","close":4555.0},{"date":"2022-08-17","close":4535.0},{"date":"2022-08-18","close":4720.0},{"date":"2022-08-19","close":4645.0},{"date":"2022-08-22","close":4360.0},{"date":"2022-08-23","close":4410.0},{"date":"2022-08-24","close":4585.0},{"date":"2022-08-25","close":4705.0},{"date":"2022-08-26","close":4680.0},{"date":"2022-08-29","close":4490.0},{"date":"2022-08-30","close":4580.0},{"date":"2022-08-31","close":4650.0},{"date":"2022-09-01","close":4400.0},{"date":"2022-09-02","close":4510.0},{"date":"2022-09-05","close":4390.0},{"date":"2022-09-06","close":4520.0},{"date":"2022-09-07","close":4415.0},{"date":"2022-09-08","close":4425.0},{"date":"2022-09-13","close":4585.0},{"date":"2022-09-14","close":4655.0},{"date":"2022-09-15","close":4585.0},{"date":"2022-09-16","close":4500.0},{"date":"2022-09-19","close":4320.0},{"date":"2022-09-20","close":4490.0},{"date":"2022-09-21","close":4390.0},{"date":"2022-09-22","close":4215.0},{"date":"2022-09-23","close":3945.0},{"date":"2022-09-26","close":3700.0},{"date":"2022-09-27","close":3840.0},{"date":"2022-09-28","close":3635.0},{"date":"2022-09-29","close":3525.0},{"date":"2022-09-30","close":3725.0},{"date":"2022-10-04","close":3855.0},{"date":"2022-10-05","close":3740.0},{"date":"2022-10-06","close":3975.0},{"date":"2022-10-07","close":3950.0},{"date":"2022-10-11","close":3655.0},{"date":"2022-10-12","close":3505.0},{"date":"2022-10-13","close":3160.0},{"date":"2022-10-14","close":3475.0},{"date":"2022-10-17","close":3425.0},{"date":"2022-10-18","close":3590.0},{"date":"2022-10-19","close":3600.0},{"date":"2022-10-20","close":3580.0},{"date":"2022-10-21","close":3335.0},{"date":"2022-10-24","close":3550.0},{"date":"2022-10-25","close":3630.0},{"date":"2022-10-26","close":3470.0},{"date":"2022-10-27","close":3555.0},{"date":"2022-10-28","close":3520.0},{"date":"2022-10-31","close":3675.0},{"date":"2022-11-01","close":3740.0},{"date":"2022-11-02","close":3805.0},{"date":"2022-11-03","close":3845.0},{"date":"2022-11-04","close":3845.0},{"date":"2022-11-07","close":3870.0},{"date":"2022-11-08","close":3975.0},{"date":"2022-11-09","close":3920.0},{"date":"2022-11-10","close":3855.0},{"date":"2022-11-11","close":3910.0},{"date":"2022-11-14","close":3975.0},{"date":"2022-11-15","close":4080.0},{"date":"2022-11-16","close":4040.0},{"date":"2022-11-17","close":3955.0},{"date":"2022-11-18","close":4025.0},{"date":"2022-11-21","close":3920.0},{"date":"2022-11-22","close":3905.0},{"date":"2022-11-23","close":4000.0},{"date":"2022-11-24","close":4005.0},{"date":"2022-11-25","close":4045.0},{"date":"2022-11-28","close":3915.0},{"date":"2022-11-29","close":4060.0},{"date":"2022-11-30","close":4125.0},{"date":"2022-12-01","close":4160.0},{"date":"2022-12-02","close":4175.0},{"date":"2022-12-05","close":4195.0},{"date":"2022-12-06","close":4085.0},{"date":"2022-12-07","close":4000.0},{"date":"2022-12-08","close":3880.0},{"date":"2022-12-09","close":4005.0},{"date":"2022-12-12","close":3910.0},{"date":"2022-12-13","close":4095.0},{"date":"2022-12-14","close":4135.0},{"date":"2022-12-15","close":4090.0},{"date":"2022-12-16","close":3955.0},{"date":"2022-12-19","close":3965.0},{"date":"2022-12-20","close":3750.0},{"date":"2022-12-21","close":3810.0},{"date":"2022-12-22","close":3885.0},{"date":"2022-12-23","close":3765.0},{"date":"2022-12-26","close":3720.0},{"date":"2022-12-27","close":3755.0},{"date":"2022-12-28","close":3630.0},{"date":"2022-12-29","close":3480.0},{"date":"2023-01-02","close":3500.0},{"date":"2023-01-03","close":3445.0},{"date":"2023-01-04","close":3635.0},{"date":"2023-01-05","close":3690.0},{"date":"2023-01-06","close":3715.0},{"date":"2023-01-09","close":3715.0},{"date":"2023-01-10","close":3780.0},{"date":"2023-01-11","close":3930.0},{"date":"2023-01-12","close":3965.0},{"date":"2023-01-13","close":3990.0},{"date":"2023-01-16","close":3890.0},{"date":"2023-01-17","close":3860.0},{"date":"2023-01-18","close":3810.0},{"date":"2023-01-19","close":3800.0},{"date":"2023-01-20","close":3805.0},{"date":"2023-01-25","close":3835.0},{"date":"2023-01-26","close":3830.0},{"date":"2023-01-27","close":3810.0},{"date":"2023-01-30","close":3805.0},{"date":"2023-01-31","close":3795.0},{"date":"2023-02-01","close":4290.0},{"date":"2023-02-02","close":4355.0},{"date":"2023-02-03","close":4355.0},{"date":"2023-02-06","close":4245.0},{"date":"2023-02-07","close":4385.0},{"date":"2023-02-08","close":4380.0},{"date":"2023-02-09","close":4350.0},{"date":"2023-02-10","close":4225.0},{"date":"2023-02-13","close":4250.0},{"date":"2023-02-14","close":4290.0},{"date":"2023-02-15","close":4110.0},{"date":"2023-02-16","close":4200.0},{"date":"2023-02-17","close":4160.0},{"date":"2023-02-20","close":4230.0},{"date":"2023-02-21","close":4260.0},{"date":"2023-02-22","close":4130.0},{"date":"2023-02-23","close":4110.0},{"date":"2023-02-24","close":4000.0},{"date":"2023-02-27","close":4040.0},{"date":"2023-02-28","close":4095.0},{"date":"2023-03-02","close":4155.0},{"date":"2023-03-03","close":4135.0},{"date":"2023-03-06","close":4165.0},{"date":"2023-03-07","close":4215.0},{"date":"2023-03-08","close":4135.0},{"date":"2023-03-09","close":4015.0},{"date":"2023-03-10","close":3870.0},{"date":"2023-03-13","close":3865.0},{"date":"2023-03-14","close":3610.0},{"date":"2023-03-15","close":3760.0},{"date":"2023-03-16","close":3665.0},{"date":"2023-03-17","close":3830.0},{"date":"2023-03-20","close":3870.0},{"date":"2023-03-21","close":3865.0},{"date":"2023-03-22","close":3830.0},{"date":"2023-03-23","close":3740.0},{"date":"2023-03-24","close":3725.0},{"date":"2023-03-27","close":3750.0},{"date":"2023-03-28","close":3805.0},{"date":"2023-03-29","close":3800.0},{"date":"2023-03-30","close":3910.0},{"date":"2023-03-31","close":3850.0},{"date":"2023-04-03","close":3855.0},{"date":"2023-04-04","close":3840.0},{"date":"2023-04-05","close":3845.0},{"date":"2023-04-06","close":3855.0},{"date":"2023-04-07","close":3815.0},{"date":"2023-04-10","close":3690.0},{"date":"2023-04-11","close":3740.0},{"date":"2023-04-12","close":3770.0},{"date":"2023-04-13","close":3760.0},{"date":"2023-04-14","close":3775.0},{"date":"2023-04-17","close":3775.0},{"date":"2023-04-18","close":3790.0},{"date":"2023-04-19","close":3770.0},{"date":"2023-04-20","close":3635.0},{"date":"2023-04-21","close":3485.0},{"date":"2023-04-24","close":3440.0},{"date":"2023-04-25","close":3420.0},{"date":"2023-04-26","close":3395.0},{"date":"2023-04-27","close":3400.0},{"date":"2023-04-28","close":3300.0},{"date":"2023-05-02","close":3450.0},{"date":"2023-05-03","close":3425.0},{"date":"2023-05-04","close":3400.0},{"date":"2023-05-08","close":3415.0},{"date":"2023-05-09","close":3450.0},{"date":"2023-05-10","close":3450.0},{"date":"2023-05-11","close":3480.0},{"date":"2023-05-12","close":3480.0},{"date":"2023-05-15","close":3470.0},{"date":"2023-05-16","close":3605.0},{"date":"2023-05-17","close":3775.0},{"date":"2023-05-18","close":3815.0},{"date":"2023-05-19","close":3815.0},{"date":"2023-05-22","close":3820.0},{"date":"2023-05-23","close":3835.0},{"date":"2023-05-24","close":3820.0},{"date":"2023-05-25","close":3770.0},{"date":"2023-05-26","close":3780.0},{"date":"2023-05-30","close":3810.0},{"date":"2023-05-31","close":3845.0},{"date":"2023-06-01","close":4450.0},{"date":"2023-06-02","close":4865.0},{"date":"2023-06-05","close":4780.0},{"date":"2023-06-07","close":4805.0},{"date":"2023-06-08","close":4830.0},{"date":"2023-06-09","close":4755.0},{"date":"2023-06-12","close":4720.0},{"date":"2023-06-13","close":4675.0},{"date":"2023-06-14","close":4530.0},{"date":"2023-06-15","close":4430.0},{"date":"2023-06-16","close":5750.0},{"date":"2023-06-19","close":5640.0},{"date":"2023-06-20","close":5150.0},{"date":"2023-06-21","close":5060.0},{"date":"2023-06-22","close":4790.0},{"date":"2023-06-23","close":4780.0},{"date":"2023-06-26","close":5130.0},{"date":"2023-06-27","close":5290.0},{"date":"2023-06-28","close":5110.0},{"date":"2023-06-29","close":5400.0},{"date":"2023-06-30","close":5230.0},{"date":"2023-07-03","close":5080.0},{"date":"2023-07-04","close":5190.0},{"date":"2023-07-05","close":5120.0},{"date":"2023-07-06","close":4610.0},{"date":"2023-07-07","close":4585.0},{"date":"2023-07-10","close":4775.0},{"date":"2023-07-11","close":4830.0},{"date":"2023-07-12","close":4830.0},{"date":"2023-07-13","close":4780.0},{"date":"2023-07-14","close":4740.0},{"date":"2023-07-17","close":4815.0},{"date":"2023-07-18","close":4710.0},{"date":"2023-07-19","close":4620.0},{"date":"2023-07-20","close":4830.0},{"date":"2023-07-21","close":4490.0},{"date":"2023-07-24","close":4320.0},{"date":"2023-07-25","close":4160.0},{"date":"2023-07-26","close":3835.0},{"date":"2023-07-27","close":3970.0},{"date":"2023-07-28","close":4160.0},{"date":"2023-07-31","close":4210.0},{"date":"2023-08-01","close":4185.0},{"date":"2023-08-02","close":4135.0},{"date":"2023-08-03","close":4045.0},{"date":"2023-08-04","close":4055.0},{"date":"2023-08-07","close":4005.0},{"date":"2023-08-08","close":3925.0},{"date":"2023-08-09","close":4040.0},{"date":"2023-08-10","close":3990.0},{"date":"2023-08-11","close":4005.0},{"date":"2023-08-14","close":4250.0},{"date":"2023-08-16","close":4330.0},{"date":"2023-08-17","close":4260.0},{"date":"2023-08-18","close":4135.0},{"date":"2023-08-21","close":4180.0},{"date":"2023-08-22","close":4195.0},{"date":"2023-08-23","close":4250.0},{"date":"2023-08-24","close":4250.0},{"date":"2023-08-25","close":4190.0},{"date":"2023-08-28","close":4325.0},{"date":"2023-08-29","close":4305.0},{"date":"2023-08-30","close":4320.0},{"date":"2023-08-31","close":4285.0},{"date":"2023-09-01","close":4285.0},{"date":"2023-09-04","close":4345.0},{"date":"2023-09-05","close":4460.0},{"date":"2023-09-06","close":4335.0},{"date":"2023-09-07","close":4265.0},{"date":"2023-09-08","close":4300.0},{"date":"2023-09-11","close":4325.0},{"date":"2023-09-12","close":4160.0},{"date":"2023-09-13","close":4085.0},{"date":"2023-09-14","close":4340.0},{"date":"2023-09-15","close":4330.0},{"date":"2023-09-18","close":4320.0},{"date":"2023-09-19","close":4270.0},{"date":"2023-09-20","close":4125.0},{"date":"2023-09-21","close":4000.0},{"date":"2023-09-22","close":4030.0},{"date":"2023-09-25","close":3985.0},{"date":"2023-09-26","close":3930.0},{"date":"2023-09-27","close":4050.0},{"date":"2023-10-04","close":3860.0},{"date":"2023-10-05","close":3825.0},{"date":"2023-10-06","close":3950.0},{"date":"2023-10-10","close":3905.0},{"date":"2023-10-11","close":4000.0},{"date":"2023-10-12","close":4060.0},{"date":"2023-10-13","close":3980.0},{"date":"2023-10-16","close":3950.0},{"date":"2023-10-17","close":4000.0},{"date":"2023-10-18","close":3955.0},{"date":"2023-10-19","close":3895.0},{"date":"2023-10-20","close":3950.0},{"date":"2023-10-23","close":3920.0},{"date":"2023-10-24","close":4030.0},{"date":"2023-10-25","close":4150.0},{"date":"2023-10-26","close":4030.0},{"date":"2023-10-27","close":4070.0},{"date":"2023-10-30","close":4230.0},{"date":"2023-10-31","close":4280.0},{"date":"2023-11-01","close":4285.0},{"date":"2023-11-02","close":4340.0},{"date":"2023-11-03","close":4480.0},{"date":"2023-11-06","close":4430.0},{"date":"2023-11-07","close":4440.0},{"date":"2023-11-08","close":4425.0},{"date":"2023-11-09","close":4225.0},{"date":"2023-11-10","close":4050.0},{"date":"2023-11-13","close":3910.0},{"date":"2023-11-14","close":3925.0},{"date":"2023-11-15","close":4070.0},{"date":"2023-11-16","close":3950.0},{"date":"2023-11-17","close":3915.0},{"date":"2023-11-20","close":3970.0},{"date":"2023-11-21","close":4025.0},{"date":"2023-11-22","close":4330.0},{"date":"2023-11-23","close":4190.0},{"date":"2023-11-24","close":4180.0},{"date":"2023-11-27","close":4195.0},{"date":"2023-11-28","close":3995.0},{"date":"2023-11-29","close":3995.0},{"date":"2023-11-30","close":4000.0},{"date":"2023-12-01","close":3920.0},{"date":"2023-12-04","close":3980.0},{"date":"2023-12-05","close":3910.0},{"date":"2023-12-06","close":3915.0},{"date":"2023-12-07","close":3920.0},{"date":"2023-12-08","close":3985.0},{"date":"2023-12-11","close":4020.0},{"date":"2023-12-12","close":4035.0},{"date":"2023-12-13","close":4010.0},{"date":"2023-12-14","close":4110.0},{"date":"2023-12-15","close":3990.0},{"date":"2023-12-18","close":4005.0},{"date":"2023-12-19","close":4000.0},{"date":"2023-12-20","close":4050.0},{"date":"2023-12-21","close":4000.0},{"date":"2023-12-22","close":3925.0},{"date":"2023-12-26","close":3915.0},{"date":"2023-12-27","close":3935.0},{"date":"2023-12-28","close":3930.0},{"date":"2024-01-02","close":4000.0},{"date":"2024-01-03","close":3975.0},{"date":"2024-01-04","close":4010.0},{"date":"2024-01-05","close":4060.0},{"date":"2024-01-08","close":4020.0},{"date":"2024-01-09","close":4030.0},{"date":"2024-01-10","close":3980.0},{"date":"2024-01-11","close":4005.0},{"date":"2024-01-12","close":3975.0},{"date":"2024-01-15","close":3930.0},{"date":"2024-01-16","close":3910.0},{"date":"2024-01-17","close":3825.0},{"date":"2024-01-18","close":3870.0},{"date":"2024-01-19","close":3870.0},{"date":"2024-01-22","close":3850.0},{"date":"2024-01-23","close":3845.0},{"date":"2024-01-24","close":3790.0},{"date":"2024-01-25","close":3805.0},{"date":"2024-01-26","close":3855.0},{"date":"2024-01-29","close":3830.0},{"date":"2024-01-30","close":3820.0},{"date":"2024-01-31","close":3735.0},{"date":"2024-02-01","close":3715.0},{"date":"2024-02-02","close":3790.0},{"date":"2024-02-05","close":3785.0},{"date":"2024-02-06","close":3795.0},{"date":"2024-02-07","close":3785.0},{"date":"2024-02-08","close":3780.0},{"date":"2024-02-13","close":3830.0},{"date":"2024-02-14","close":3875.0},{"date":"2024-02-15","close":3855.0},{"date":"2024-02-16","close":3825.0},{"date":"2024-02-19","close":3810.0},{"date":"2024-02-20","close":3780.0},{"date":"2024-02-21","close":3750.0},{"date":"2024-02-22","close":3755.0},{"date":"2024-02-23","close":3775.0},{"date":"2024-02-26","close":4905.0},{"date":"2024-02-27","close":4230.0},{"date":"2024-02-28","close":4245.0},{"date":"2024-02-29","close":4155.0},{"date":"2024-03-04","close":3885.0},{"date":"2024-03-05","close":3825.0},{"date":"2024-03-06","close":3860.0},{"date":"2024-03-07","close":3860.0},{"date":"2024-03-08","close":3840.0},{"date":"2024-03-11","close":3815.0},{"date":"2024-03-12","close":3825.0},{"date":"2024-03-13","close":3810.0},{"date":"2024-03-14","close":3805.0},{"date":"2024-03-15","close":3860.0},{"date":"2024-03-18","close":3850.0},{"date":"2024-03-19","close":3785.0},{"date":"2024-03-20","close":3840.0},{"date":"2024-03-21","close":3810.0},{"date":"2024-03-22","close":3785.0},{"date":"2024-03-25","close":3785.0},{"date":"2024-03-26","close":3815.0},{"date":"2024-03-27","close":3880.0},{"date":"2024-03-28","close":3800.0},{"date":"2024-03-29","close":3770.0},{"date":"2024-04-01","close":3780.0},{"date":"2024-04-02","close":3760.0},{"date":"2024-04-03","close":3720.0},{"date":"2024-04-04","close":3730.0},{"date":"2024-04-05","close":3670.0},{"date":"2024-04-08","close":3625.0},{"date":"2024-04-09","close":3630.0},{"date":"2024-04-11","close":3610.0},{"date":"2024-04-12","close":3625.0},{"date":"2024-04-15","close":3575.0},{"date":"2024-04-16","close":3510.0},{"date":"2024-04-17","close":3515.0},{"date":"2024-04-18","close":3540.0},{"date":"2024-04-19","close":3525.0},{"date":"2024-04-22","close":3560.0},{"date":"2024-04-23","close":3535.0},{"date":"2024-04-24","close":3535.0},{"date":"2024-04-25","close":3575.0},{"date":"2024-04-26","close":3570.0},{"date":"2024-04-29","close":3610.0},{"date":"2024-04-30","close":3635.0},{"date":"2024-05-02","close":3655.0},{"date":"2024-05-03","close":3640.0},{"date":"2024-05-07","close":3620.0},{"date":"2024-05-08","close":3615.0},{"date":"2024-05-09","close":3615.0},{"date":"2024-05-10","close":3640.0},{"date":"2024-05-13","close":3600.0},{"date":"2024-05-14","close":3635.0},{"date":"2024-05-16","close":3605.0},{"date":"2024-05-17","close":3545.0},{"date":"2024-05-20","close":3525.0},{"date":"2024-05-21","close":3465.0},{"date":"2024-05-22","close":3480.0},{"date":"2024-05-23","close":3480.0},{"date":"2024-05-24","close":3520.0},{"date":"2024-05-27","close":3490.0},{"date":"2024-05-28","close":3460.0},{"date":"2024-05-29","close":3415.0},{"date":"2024-05-30","close":3425.0},{"date":"2024-05-31","close":3450.0},{"date":"2024-06-03","close":3450.0},{"date":"2024-06-04","close":3420.0},{"date":"2024-06-05","close":3490.0},{"date":"2024-06-07","close":3430.0},{"date":"2024-06-10","close":3410.0},{"date":"2024-06-11","close":3390.0},{"date":"2024-06-12","close":3370.0},{"date":"2024-06-13","close":3360.0},{"date":"2024-06-14","close":3380.0},{"date":"2024-06-17","close":3390.0},{"date":"2024-06-18","close":3355.0},{"date":"2024-06-19","close":3330.0},{"date":"2024-06-20","close":3340.0},{"date":"2024-06-21","close":3300.0},{"date":"2024-06-24","close":3260.0},{"date":"2024-06-25","close":3245.0},{"date":"2024-06-26","close":3260.0},{"date":"2024-06-27","close":3210.0},{"date":"2024-06-28","close":3205.0},{"date":"2024-07-01","close":3135.0},{"date":"2024-07-02","close":3105.0},{"date":"2024-07-03","close":3250.0},{"date":"2024-07-04","close":3140.0},{"date":"2024-07-05","close":3105.0},{"date":"2024-07-08","close":3140.0},{"date":"2024-07-09","close":3205.0},{"date":"2024-07-10","close":3145.0},{"date":"2024-07-11","close":3150.0},{"date":"2024-07-12","close":3080.0},{"date":"2024-07-15","close":3100.0},{"date":"2024-07-16","close":3150.0},{"date":"2024-07-17","close":3185.0},{"date":"2024-07-18","close":3125.0},{"date":"2024-07-19","close":3180.0},{"date":"2024-07-22","close":3130.0},{"date":"2024-07-23","close":3120.0},{"date":"2024-07-24","close":3110.0},{"date":"2024-07-25","close":3080.0},{"date":"2024-07-26","close":3065.0},{"date":"2024-07-29","close":3050.0},{"date":"2024-07-30","close":3275.0},{"date":"2024-07-31","close":3125.0},{"date":"2024-08-01","close":3140.0},{"date":"2024-08-02","close":3160.0},{"date":"2024-08-05","close":2840.0},{"date":"2024-08-06","close":2945.0},{"date":"2024-08-07","close":2955.0},{"date":"2024-08-08","close":3005.0},{"date":"2024-08-09","close":3020.0},{"date":"2024-08-12","close":3015.0},{"date":"2024-08-13","close":3020.0},{"date":"2024-08-14","close":3080.0},{"date":"2024-08-16","close":3045.0},{"date":"2024-08-19","close":2960.0},{"date":"2024-08-20","close":3005.0},{"date":"2024-08-21","close":3020.0},{"date":"2024-08-22","close":2955.0},{"date":"2024-08-23","close":2955.0},{"date":"2024-08-26","close":2920.0},{"date":"2024-08-27","close":2940.0},{"date":"2024-08-28","close":2915.0},{"date":"2024-08-29","close":2900.0},{"date":"2024-08-30","close":2885.0},{"date":"2024-09-02","close":2905.0},{"date":"2024-09-03","close":2905.0},{"date":"2024-09-04","close":2800.0},{"date":"2024-09-05","close":2805.0},{"date":"2024-09-06","close":2750.0},{"date":"2024-09-09","close":2770.0},{"date":"2024-09-10","close":2730.0},{"date":"2024-09-11","close":2710.0},{"date":"2024-09-12","close":2740.0},{"date":"2024-09-13","close":2795.0},{"date":"2024-09-19","close":2800.0},{"date":"2024-09-20","close":2785.0},{"date":"2024-09-23","close":2785.0},{"date":"2024-09-24","close":2830.0},{"date":"2024-09-25","close":2845.0},{"date":"2024-09-26","close":2875.0},{"date":"2024-09-27","close":2935.0},{"date":"2024-09-30","close":2850.0},{"date":"2024-10-02","close":2775.0},{"date":"2024-10-04","close":2835.0},{"date":"2024-10-07","close":2780.0},{"date":"2024-10-08","close":2845.0},{"date":"2024-10-10","close":2755.0},{"date":"2024-10-11","close":2680.0},{"date":"2024-10-14","close":2635.0},{"date":"2024-10-15","close":2650.0},{"date":"2024-10-16","close":2555.0},{"date":"2024-10-17","close":2575.0},{"date":"2024-10-18","close":2555.0},{"date":"2024-10-21","close":2575.0},{"date":"2024-10-22","close":2530.0},{"date":"2024-10-23","close":2575.0},{"date":"2024-10-24","close":2600.0},{"date":"2024-10-25","close":2560.0},{"date":"2024-10-28","close":2540.0},{"date":"2024-10-29","close":2575.0},{"date":"2024-10-30","close":2555.0},{"date":"2024-10-31","close":2570.0},{"date":"2024-11-01","close":2580.0},{"date":"2024-11-04","close":2590.0},{"date":"2024-11-05","close":2580.0},{"date":"2024-11-06","close":2590.0},{"date":"2024-11-07","close":2620.0},{"date":"2024-11-08","close":2550.0},{"date":"2024-11-11","close":2500.0},{"date":"2024-11-12","close":2500.0},{"date":"2024-11-13","close":2450.0},{"date":"2024-11-14","close":2365.0},{"date":"2024-11-15","close":2375.0},{"date":"2024-11-18","close":2410.0},{"date":"2024-11-19","close":2400.0},{"date":"2024-11-20","close":2390.0},{"date":"2024-11-21","close":2335.0},{"date":"2024-11-22","close":2350.0},{"date":"2024-11-25","close":2360.0},{"date":"2024-11-26","close":2390.0},{"date":"2024-11-27","close":2430.0},{"date":"2024-11-28","close":2435.0},{"date":"2024-11-29","close":2365.0},{"date":"2024-12-02","close":2330.0},{"date":"2024-12-03","close":2515.0},{"date":"2024-12-04","close":2820.0},{"date":"2024-12-05","close":2770.0},{"date":"2024-12-06","close":2920.0},{"date":"2024-12-09","close":2880.0},{"date":"2024-12-10","close":3090.0},{"date":"2024-12-11","close":3075.0},{"date":"2024-12-12","close":3150.0},{"date":"2024-12-13","close":3135.0},{"date":"2024-12-16","close":3000.0},{"date":"2024-12-17","close":2915.0},{"date":"2024-12-18","close":3170.0},{"date":"2024-12-19","close":3105.0},{"date":"2024-12-20","close":3085.0},{"date":"2024-12-23","close":3105.0},{"date":"2024-12-24","close":3090.0},{"date":"2024-12-26","close":3095.0},{"date":"2024-12-27","close":3030.0},{"date":"2024-12-30","close":2930.0},{"date":"2025-01-02","close":2895.0},{"date":"2025-01-03","close":2990.0},{"date":"2025-01-06","close":2915.0},{"date":"2025-01-07","close":2985.0},{"date":"2025-01-08","close":3040.0},{"date":"2025-01-09","close":2910.0},{"date":"2025-01-10","close":3025.0},{"date":"2025-01-13","close":2955.0},{"date":"2025-01-14","close":3105.0},{"date":"2025-01-15","close":3070.0},{"date":"2025-01-16","close":3020.0},{"date":"2025-01-17","close":3050.0},{"date":"2025-01-20","close":3090.0},{"date":"2025-01-21","close":3100.0},{"date":"2025-01-22","close":3080.0},{"date":"2025-01-23","close":3020.0},{"date":"2025-01-24","close":3030.0},{"date":"2025-01-31","close":3045.0},{"date":"2025-02-03","close":2970.0},{"date":"2025-02-04","close":3015.0},{"date":"2025-02-05","close":3020.0},{"date":"2025-02-06","close":3025.0},{"date":"2025-02-07","close":3040.0},{"date":"2025-02-10","close":3035.0},{"date":"2025-02-11","close":3035.0},{"date":"2025-02-12","close":3020.0},{"date":"2025-02-13","close":3025.0},{"date":"2025-02-14","close":3035.0},{"date":"2025-02-17","close":2995.0},{"date":"2025-02-18","close":3020.0},{"date":"2025-02-19","close":3040.0},{"date":"2025-02-20","close":3050.0},{"date":"2025-02-21","close":3090.0},{"date":"2025-02-24","close":3090.0},{"date":"2025-02-25","close":3140.0},{"date":"2025-02-26","close":3195.0},{"date":"2025-02-27","close":3200.0},{"date":"2025-02-28","close":3180.0},{"date":"2025-03-04","close":3070.0},{"date":"2025-03-05","close":3200.0},{"date":"2025-03-06","close":3155.0},{"date":"2025-03-07","close":3025.0},{"date":"2025-03-10","close":3055.0},{"date":"2025-03-11","close":3005.0},{"date":"2025-03-12","close":3015.0},{"date":"2025-03-13","close":3035.0},{"date":"2025-03-14","close":3090.0},{"date":"2025-03-17","close":3110.0},{"date":"2025-03-18","close":3115.0},{"date":"2025-03-19","close":3110.0},{"date":"2025-03-20","close":3095.0},{"date":"2025-03-21","close":3095.0},{"date":"2025-03-24","close":3090.0},{"date":"2025-03-25","close":2965.0},{"date":"2025-03-26","close":2930.0},{"date":"2025-03-27","close":3005.0},{"date":"2025-03-28","close":2910.0},{"date":"2025-03-31","close":2995.0},{"date":"2025-04-01","close":3150.0},{"date":"2025-04-02","close":3065.0},{"date":"2025-04-03","close":3100.0},{"date":"2025-04-04","close":3315.0},{"date":"2025-04-07","close":3430.0},{"date":"2025-04-08","close":3560.0},{"date":"2025-04-09","close":3305.0},{"date":"2025-04-10","close":4220.0},{"date":"2025-04-11","close":4450.0},{"date":"2025-04-14","close":4450.0},{"date":"2025-04-15","close":4030.0},{"date":"2025-04-16","close":4265.0},{"date":"2025-04-17","close":4310.0},{"date":"2025-04-18","close":4090.0},{"date":"2025-04-21","close":4550.0},{"date":"2025-04-22","close":4835.0},{"date":"2025-04-23","close":4850.0},{"date":"2025-04-24","close":4665.0},{"date":"2025-04-25","close":4420.0},{"date":"2025-04-28","close":5070.0},{"date":"2025-04-29","close":4875.0},{"date":"2025-04-30","close":4410.0},{"date":"2025-05-02","close":4880.0},{"date":"2025-05-07","close":4000.0},{"date":"2025-05-08","close":3595.0},{"date":"2025-05-09","close":3325.0},{"date":"2025-05-12","close":3065.0},{"date":"2025-05-13","close":3140.0},{"date":"2025-05-14","close":3095.0},{"date":"2025-05-15","close":3145.0},{"date":"2025-05-16","close":3005.0},{"date":"2025-05-19","close":3010.0},{"date":"2025-05-20","close":3040.0},{"date":"2025-05-21","close":3050.0},{"date":"2025-05-22","close":3060.0},{"date":"2025-05-23","close":3020.0},{"date":"2025-05-26","close":3000.0},{"date":"2025-05-27","close":2930.0},{"date":"2025-05-28","close":2905.0},{"date":"2025-05-29","close":2965.0},{"date":"2025-05-30","close":2970.0},{"date":"2025-06-02","close":2960.0},{"date":"2025-06-04","close":3035.0},{"date":"2025-06-05","close":3125.0},{"date":"2025-06-09","close":3100.0},{"date":"2025-06-10","close":3050.0},{"date":"2025-06-11","close":3070.0},{"date":"2025-06-12","close":3070.0},{"date":"2025-06-13","close":3015.0},{"date":"2025-06-16","close":3040.0},{"date":"2025-06-17","close":3010.0},{"date":"2025-06-18","close":3005.0},{"date":"2025-06-19","close":3005.0},{"date":"2025-06-20","close":3000.0},{"date":"2025-06-23","close":2955.0},{"date":"2025-06-24","close":3010.0},{"date":"2025-06-25","close":3100.0},{"date":"2025-06-26","close":3040.0},{"date":"2025-06-27","close":3000.0},{"date":"2025-06-30","close":3025.0},{"date":"2025-07-01","close":3045.0},{"date":"2025-07-02","close":3045.0},{"date":"2025-07-03","close":3085.0},{"date":"2025-07-04","close":3050.0},{"date":"2025-07-07","close":3065.0},{"date":"2025-07-08","close":3070.0},{"date":"2025-07-09","close":3130.0},{"date":"2025-07-10","close":3140.0},{"date":"2025-07-11","close":3645.0},{"date":"2025-07-14","close":3655.0},{"date":"2025-07-15","close":3530.0},{"date":"2025-07-16","close":3400.0},{"date":"2025-07-17","close":3355.0},{"date":"2025-07-18","close":3360.0},{"date":"2025-07-21","close":3375.0},{"date":"2025-07-22","close":3250.0},{"date":"2025-07-23","close":3205.0},{"date":"2025-07-24","close":3195.0},{"date":"2025-07-25","close":3145.0},{"date":"2025-07-28","close":3150.0},{"date":"2025-07-29","close":3220.0},{"date":"2025-07-30","close":3195.0},{"date":"2025-07-31","close":3255.0},{"date":"2025-08-01","close":3155.0},{"date":"2025-08-04","close":3200.0},{"date":"2025-08-05","close":3185.0},{"date":"2025-08-06","close":3210.0},{"date":"2025-08-07","close":3235.0},{"date":"2025-08-08","close":3220.0},{"date":"2025-08-11","close":3190.0},{"date":"2025-08-12","close":3180.0},{"date":"2025-08-13","close":3165.0},{"date":"2025-08-14","close":3055.0},{"date":"2025-08-18","close":3000.0},{"date":"2025-08-19","close":3045.0},{"date":"2025-08-20","close":3040.0},{"date":"2025-08-21","close":3085.0},{"date":"2025-08-22","close":3135.0},{"date":"2025-08-25","close":3120.0},{"date":"2025-08-26","close":3105.0},{"date":"2025-08-27","close":3035.0},{"date":"2025-08-28","close":3080.0},{"date":"2025-08-29","close":3035.0},{"date":"2025-09-01","close":3015.0},{"date":"2025-09-02","close":3040.0},{"date":"2025-09-03","close":3105.0},{"date":"2025-09-04","close":3100.0},{"date":"2025-09-05","close":3180.0},{"date":"2025-09-08","close":3180.0},{"date":"2025-09-09","close":3215.0},{"date":"2025-09-10","close":3315.0},{"date":"2025-09-11","close":3275.0},{"date":"2025-09-12","close":3220.0},{"date":"2025-09-15","close":3390.0},{"date":"2025-09-16","close":3320.0},{"date":"2025-09-17","close":3265.0},{"date":"2025-09-18","close":3290.0},{"date":"2025-09-19","close":3235.0},{"date":"2025-09-22","close":3290.0},{"date":"2025-09-23","close":3330.0},{"date":"2025-09-24","close":3315.0},{"date":"2025-09-25","close":3270.0},{"date":"2025-09-26","close":3275.0},{"date":"2025-09-29","close":3340.0},{"date":"2025-09-30","close":3325.0},{"date":"2025-10-01","close":3350.0},{"date":"2025-10-02","close":3385.0},{"date":"2025-10-10","close":3340.0},{"date":"2025-10-13","close":3265.0},{"date":"2025-10-14","close":3170.0},{"date":"2025-10-15","close":3285.0},{"date":"2025-10-16","close":3225.0},{"date":"2025-10-17","close":3100.0},{"date":"2025-10-20","close":3110.0},{"date":"2025-10-21","close":3080.0},{"date":"2025-10-22","close":3130.0},{"date":"2025-10-23","close":3160.0},{"date":"2025-10-24","close":3100.0},{"date":"2025-10-27","close":3200.0},{"date":"2025-10-28","close":3130.0},{"date":"2025-10-29","close":3060.0},{"date":"2025-10-30","close":2975.0},{"date":"2025-10-31","close":2975.0},{"date":"2025-11-03","close":2960.0},{"date":"2025-11-04","close":2925.0},{"date":"2025-11-05","close":2905.0},{"date":"2025-11-06","close":2975.0},{"date":"2025-11-07","close":2995.0},{"date":"2025-11-10","close":3025.0},{"date":"2025-11-11","close":3035.0},{"date":"2025-11-12","close":3005.0},{"date":"2025-11-13","close":2985.0},{"date":"2025-11-14","close":2970.0},{"date":"2025-11-17","close":2990.0},{"date":"2025-11-18","close":2955.0},{"date":"2025-11-19","close":2975.0},{"date":"2025-11-20","close":3030.0},{"date":"2025-11-21","close":2925.0},{"date":"2025-11-24","close":2820.0},{"date":"2025-11-25","close":2795.0},{"date":"2025-11-26","close":2835.0},{"date":"2025-11-27","close":2810.0},{"date":"2025-11-28","close":2785.0},{"date":"2025-12-01","close":2750.0},{"date":"2025-12-02","close":2775.0},{"date":"2025-12-03","close":2800.0},{"date":"2025-12-04","close":2750.0},{"date":"2025-12-05","close":2820.0},{"date":"2025-12-08","close":2760.0},{"date":"2025-12-09","close":2725.0},{"date":"2025-12-10","close":2780.0},{"date":"2025-12-11","close":3055.0},{"date":"2025-12-12","close":3060.0},{"date":"2025-12-15","close":3695.0},{"date":"2025-12-16","close":3290.0},{"date":"2025-12-17","close":3235.0},{"date":"2025-12-18","close":3290.0},{"date":"2025-12-19","close":3210.0},{"date":"2025-12-22","close":3255.0},{"date":"2025-12-23","close":3310.0},{"date":"2025-12-24","close":3300.0},{"date":"2025-12-26","close":3280.0},{"date":"2025-12-29","close":3400.0},{"date":"2025-12-30","close":3270.0},{"date":"2026-01-02","close":3300.0},{"date":"2026-01-05","close":3310.0},{"date":"2026-01-06","close":3215.0},{"date":"2026-01-07","close":3195.0},{"date":"2026-01-08","close":3110.0},{"date":"2026-01-09","close":3215.0},{"date":"2026-01-12","close":3175.0},{"date":"2026-01-13","close":3095.0},{"date":"2026-01-14","close":3130.0},{"date":"2026-01-15","close":3120.0},{"date":"2026-01-16","close":3215.0},{"date":"2026-01-19","close":3165.0},{"date":"2026-01-20","close":3280.0},{"date":"2026-01-21","close":3115.0},{"date":"2026-01-22","close":3215.0},{"date":"2026-01-23","close":3180.0},{"date":"2026-01-26","close":3175.0},{"date":"2026-01-27","close":3105.0},{"date":"2026-01-28","close":3245.0},{"date":"2026-01-29","close":3350.0},{"date":"2026-01-30","close":3300.0},{"date":"2026-02-02","close":3350.0},{"date":"2026-02-03","close":3390.0},{"date":"2026-02-04","close":3475.0},{"date":"2026-02-05","close":3410.0},{"date":"2026-02-06","close":3390.0},{"date":"2026-02-09","close":3330.0},{"date":"2026-02-10","close":3405.0},{"date":"2026-02-11","close":3410.0},{"date":"2026-02-12","close":3375.0},{"date":"2026-02-13","close":3335.0},{"date":"2026-02-19","close":3435.0},{"date":"2026-02-20","close":3350.0},{"date":"2026-02-23","close":3545.0},{"date":"2026-02-24","close":3630.0},{"date":"2026-02-25","close":3845.0},{"date":"2026-02-26","close":3560.0},{"date":"2026-02-27","close":4625.0},{"date":"2026-03-03","close":6010.0},{"date":"2026-03-04","close":4640.0},{"date":"2026-03-05","close":5130.0},{"date":"2026-03-06","close":5620.0},{"date":"2026-03-09","close":5210.0},{"date":"2026-03-10","close":5870.0},{"date":"2026-03-11","close":6730.0},{"date":"2026-03-12","close":6450.0},{"date":"2026-03-13","close":6430.0},{"date":"2026-03-16","close":6820.0},{"date":"2026-03-17","close":5810.0},{"date":"2026-03-18","close":5700.0},{"date":"2026-03-19","close":5620.0},{"date":"2026-03-20","close":5600.0},{"date":"2026-03-23","close":5130.0},{"date":"2026-03-24","close":5250.0},{"date":"2026-03-25","close":5030.0},{"date":"2026-03-26","close":5010.0},{"date":"2026-03-27","close":4925.0},{"date":"2026-03-30","close":4750.0},{"date":"2026-03-31","close":4600.0},{"date":"2026-04-01","close":4845.0},{"date":"2026-04-02","close":4460.0},{"date":"2026-04-03","close":4590.0},{"date":"2026-04-06","close":4530.0},{"date":"2026-04-07","close":4440.0},{"date":"2026-04-08","close":5080.0},{"date":"2026-04-09","close":5120.0},{"date":"2026-04-10","close":5150.0},{"date":"2026-04-13","close":5010.0},{"date":"2026-04-14","close":5770.0},{"date":"2026-04-15","close":5850.0},{"date":"2026-04-16","close":5520.0},{"date":"2026-04-17","close":5520.0},{"date":"2026-04-20","close":5290.0},{"date":"2026-04-21","close":5280.0},{"date":"2026-04-22","close":5240.0},{"date":"2026-04-23","close":5110.0},{"date":"2026-04-24","close":5060.0},{"date":"2026-04-27","close":5010.0},{"date":"2026-04-28","close":5000.0},{"date":"2026-04-29","close":5000.0},{"date":"2026-04-30","close":4915.0},{"date":"2026-05-04","close":5030.0},{"date":"2026-05-06","close":4670.0},{"date":"2026-05-07","close":4625.0},{"date":"2026-05-08","close":4630.0},{"date":"2026-05-11","close":4385.0},{"date":"2026-05-12","close":4230.0},{"date":"2026-05-13","close":4200.0},{"date":"2026-05-14","close":4110.0},{"date":"2026-05-15","close":3980.0},{"date":"2026-05-18","close":3935.0},{"date":"2026-05-19","close":3885.0},{"date":"2026-05-20","close":3750.0},{"date":"2026-05-21","close":3855.0},{"date":"2026-05-22","close":3910.0},{"date":"2026-05-26","close":3755.0},{"date":"2026-05-27","close":3505.0},{"date":"2026-05-28","close":3440.0},{"date":"2026-05-29","close":3290.0},{"date":"2026-06-01","close":3110.0},{"date":"2026-06-02","close":3120.0},{"date":"2026-06-04","close":3240.0},{"date":"2026-06-05","close":4175.0},{"date":"2026-06-08","close":3750.0},{"date":"2026-06-09","close":3645.0},{"date":"2026-06-10","close":4175.0},{"date":"2026-06-11","close":4015.0},{"date":"2026-06-12","close":4035.0},{"date":"2026-06-15","close":4175.0},{"date":"2026-06-16","close":3865.0},{"date":"2026-06-17","close":3750.0},{"date":"2026-06-18","close":3470.0},{"date":"2026-06-19","close":3420.0},{"date":"2026-06-22","close":3300.0},{"date":"2026-06-23","close":4290.0},{"date":"2026-06-24","close":5570.0},{"date":"2026-06-25","close":4090.0},{"date":"2026-06-26","close":4100.0},{"date":"2026-06-29","close":4820.0},{"date":"2026-06-30","close":4050.0},{"date":"2026-07-01","close":4160.0},{"date":"2026-07-02","close":3720.0},{"date":"2026-07-03","close":3560.0},{"date":"2026-07-06","close":3530.0},{"date":"2026-07-07","close":3845.0},{"date":"2026-07-08","close":3435.0},{"date":"2026-07-09","close":3435.0},{"date":"2026-07-10","close":3565.0},{"date":"2026-07-13","close":3300.0},{"date":"2026-07-14","close":3300.0},{"date":"2026-07-15","close":3395.0},{"date":"2026-07-16","close":3110.0},{"date":"2026-07-20","close":3070.0},{"date":"2026-07-21","close":3130.0},{"date":"2026-07-22","close":3050.0},{"date":"2026-07-23","close":3120.0},{"date":"2026-07-24","close":3015.0},{"date":"2026-07-27","close":3145.0},{"date":"2026-07-28","close":2985.0},{"date":"2026-07-29","close":2815.0},{"date":"2026-07-30","close":2895.0},{"date":"2026-07-31","close":3005.0},{"date":"2026-08-03","close":3025.0},{"date":"2026-08-04","close":3170.0},{"date":"2026-08-05","close":3230.0},{"date":"2026-08-06","close":3235.0},{"date":"2026-08-07","close":3225.0},{"date":"2026-08-10","close":3325.0},{"date":"2026-08-11","close":3380.0},{"date":"2026-08-12","close":3510.0},{"date":"2026-08-13","close":3425.0},{"date":"2026-08-14","close":3435.0},{"date":"2026-08-18","close":3325.0},{"date":"2026-08-19","close":3205.0},{"date":"2026-08-20","close":3280.0},{"date":"2026-08-21","close":3210.0},{"date":"2026-08-24","close":3150.0},{"date":"2026-08-25","close":3220.0},{"date":"2026-08-26","close":3310.0},{"date":"2026-08-27","close":3270.0},{"date":"2026-08-28","close":3330.0},{"date":"2026-08-31","close":3350.0},{"date":"2026-09-01","close":3325.0},{"date":"2026-09-02","close":3335.0},{"date":"2026-09-03","close":3460.0},{"date":"2026-09-04","close":3390.0},{"date":"2026-09-07","close":3435.0},{"date":"2026-09-08","close":3470.0},{"date":"2026-09-09","close":3370.0},{"date":"2026-09-10","close":3385.0},{"date":"2026-09-11","close":3285.0},{"date":"2026-09-14","close":3185.0},{"date":"2026-09-15","close":3190.0},{"date":"2026-09-16","close":3150.0},{"date":"2026-09-17","close":3120.0},{"date":"2026-09-18","close":3075.0},{"date":"2026-09-21","close":3065.0},{"date":"2026-09-22","close":3025.0},{"date":"2026-09-23","close":3010.0},{"date":"2026-09-28","close":3000.0},{"date":"2026-09-29","close":2960.0},{"date":"2026-09-30","close":2965.0},{"date":"2026-10-01","close":2995.0},{"date":"2026-10-02","close":3055.0},{"date":"2026-10-06","close":3020.0},{"date":"2026-10-07","close":3005.0},{"date":"2026-10-08","close":2990.0},{"date":"2026-10-12","close":2925.0},{"date":"2026-10-13","close":2900.0},{"date":"2026-10-14","close":2950.0},{"date":"2026-10-15","close":2800.0},{"date":"2026-10-16","close":2870.0},{"date":"2026-10-19","close":2890.0},{"date":"2026-10-20","close":2870.0},{"date":"2026-10-21","close":2835.0},{"date":"2026-10-22","close":2860.0},{"date":"2026-10-23","close":2730.0}],"chart_data":[{"date":"2024-10-23","open":2530,"high":2585,"low":2530,"close":2575,"volume":10538,"rsi_14":31.03,"sma_20":2722.0,"sma_60":2874.0,"sma_120":3126.38},{"date":"2024-10-24","open":2570,"high":2615,"low":2540,"close":2600,"volume":4353,"rsi_14":37.04,"sma_20":2712.75,"sma_60":2865.33,"sma_120":3118.58},{"date":"2024-10-25","open":2600,"high":2650,"low":2530,"close":2560,"volume":13029,"rsi_14":29.01,"sma_20":2699.25,"sma_60":2856.17,"sma_120":3110.12},{"date":"2024-10-28","open":2565,"high":2590,"low":2515,"close":2540,"volume":9985,"rsi_14":30.65,"sma_20":2684.0,"sma_60":2847.17,"sma_120":3101.54},{"date":"2024-10-29","open":2545,"high":2575,"low":2515,"close":2575,"volume":9416,"rsi_14":27.12,"sma_20":2669.0,"sma_60":2839.0,"sma_120":3092.92},{"date":"2024-10-30","open":2550,"high":2600,"low":2550,"close":2555,"volume":6166,"rsi_14":30.77,"sma_20":2650.0,"sma_60":2830.75,"sma_120":3083.92},{"date":"2024-10-31","open":2570,"high":2585,"low":2545,"close":2570,"volume":7559,"rsi_14":38.04,"sma_20":2636.0,"sma_60":2819.0,"sma_120":3074.88},{"date":"2024-11-01","open":2570,"high":2585,"low":2535,"close":2580,"volume":12789,"rsi_14":43.53,"sma_20":2626.25,"sma_60":2809.92,"sma_120":3066.04},{"date":"2024-11-04","open":2550,"high":2615,"low":2550,"close":2590,"volume":18269,"rsi_14":42.86,"sma_20":2614.0,"sma_60":2800.75,"sma_120":3057.46},{"date":"2024-11-05","open":2590,"high":2605,"low":2565,"close":2580,"volume":13608,"rsi_14":53.73,"sma_20":2604.0,"sma_60":2791.08,"sma_120":3048.83},{"date":"2024-11-06","open":2580,"high":2595,"low":2565,"close":2590,"volume":6534,"rsi_14":52.31,"sma_20":2591.25,"sma_60":2786.92,"sma_120":3040.29},{"date":"2024-11-07","open":2600,"high":2640,"low":2570,"close":2620,"volume":9435,"rsi_14":59.7,"sma_20":2584.5,"sma_60":2781.5,"sma_120":3031.79},{"date":"2024-11-08","open":2620,"high":2620,"low":2550,"close":2550,"volume":10821,"rsi_14":46.75,"sma_20":2578.0,"sma_60":2774.75,"sma_120":3023.04},{"date":"2024-11-11","open":2545,"high":2550,"low":2500,"close":2500,"volume":9154,"rsi_14":46.15,"sma_20":2571.25,"sma_60":2766.33,"sma_120":3013.58},{"date":"2024-11-12","open":2500,"high":2565,"low":2400,"close":2500,"volume":33310,"rsi_14":39.13,"sma_20":2563.75,"sma_60":2757.67,"sma_120":3004.38},{"date":"2024-11-13","open":2470,"high":2495,"low":2390,"close":2450,"volume":9353,"rsi_14":29.73,"sma_20":2558.5,"sma_60":2748.25,"sma_120":2995.25},{"date":"2024-11-14","open":2450,"high":2485,"low":2340,"close":2365,"volume":29308,"rsi_14":26.51,"sma_20":2548.0,"sma_60":2737.33,"sma_120":2985.58},{"date":"2024-11-15","open":2365,"high":2850,"low":2345,"close":2375,"volume":718374,"rsi_14":29.63,"sma_20":2539.0,"sma_60":2725.58,"sma_120":2976.5},{"date":"2024-11-18","open":2375,"high":2415,"low":2305,"close":2410,"volume":36019,"rsi_14":29.63,"sma_20":2530.75,"sma_60":2715.0,"sma_120":2967.58},{"date":"2024-11-19","open":2425,"high":2450,"low":2400,"close":2400,"volume":19033,"rsi_14":30.38,"sma_20":2524.25,"sma_60":2705.67,"sma_120":2958.58},{"date":"2024-11-20","open":2400,"high":2410,"low":2360,"close":2390,"volume":18775,"rsi_14":26.92,"sma_20":2515.0,"sma_60":2695.42,"sma_120":2949.17},{"date":"2024-11-21","open":2390,"high":2405,"low":2325,"close":2335,"volume":21426,"rsi_14":21.84,"sma_20":2501.75,"sma_60":2684.0,"sma_120":2939.54},{"date":"2024-11-22","open":2335,"high":2375,"low":2325,"close":2350,"volume":11397,"rsi_14":22.73,"sma_20":2491.25,"sma_60":2673.92,"sma_120":2930.29},{"date":"2024-11-25","open":2325,"high":2380,"low":2325,"close":2360,"volume":9801,"rsi_14":25.0,"sma_20":2482.25,"sma_60":2664.0,"sma_120":2921.5},{"date":"2024-11-26","open":2320,"high":2400,"low":2320,"close":2390,"volume":15956,"rsi_14":28.26,"sma_20":2473.0,"sma_60":2655.17,"sma_120":2912.88},{"date":"2024-11-27","open":2405,"high":2520,"low":2400,"close":2430,"volume":23129,"rsi_14":29.79,"sma_20":2466.75,"sma_60":2646.67,"sma_120":2904.38},{"date":"2024-11-28","open":2440,"high":2465,"low":2415,"close":2435,"volume":8629,"rsi_14":35.8,"sma_20":2460.0,"sma_60":2638.67,"sma_120":2895.92},{"date":"2024-11-29","open":2430,"high":2430,"low":2365,"close":2365,"volume":10221,"rsi_14":34.12,"sma_20":2449.25,"sma_60":2629.75,"sma_120":2887.12},{"date":"2024-12-02","open":2365,"high":2380,"low":2330,"close":2330,"volume":14515,"rsi_14":31.52,"sma_20":2436.25,"sma_60":2620.5,"sma_120":2877.46},{"date":"2024-12-03","open":2350,"high":2625,"low":2350,"close":2515,"volume":185242,"rsi_14":55.46,"sma_20":2433.0,"sma_60":2614.0,"sma_120":2869.83},{"date":"2024-12-04","open":2640,"high":2945,"low":2570,"close":2820,"volume":405579,"rsi_14":77.91,"sma_20":2444.5,"sma_60":2612.58,"sma_120":2864.92},{"date":"2024-12-05","open":2760,"high":2975,"low":2635,"close":2770,"volume":218446,"rsi_14":73.1,"sma_20":2452.0,"sma_60":2612.08,"sma_120":2859.75},{"date":"2024-12-06","open":2765,"high":2985,"low":2650,"close":2920,"volume":210474,"rsi_14":76.29,"sma_20":2470.5,"sma_60":2614.0,"sma_120":2856.0},{"date":"2024-12-09","open":2900,"high":3095,"low":2695,"close":2880,"volume":240655,"rsi_14":74.0,"sma_20":2489.5,"sma_60":2616.17,"sma_120":2852.0},{"date":"2024-12-10","open":2830,"high":3110,"low":2820,"close":3090,"volume":124663,"rsi_14":79.17,"sma_20":2519.0,"sma_60":2621.5,"sma_120":2849.58},{"date":"2024-12-11","open":3100,"high":3205,"low":3075,"close":3075,"volume":76275,"rsi_14":81.9,"sma_20":2550.25,"sma_60":2627.25,"sma_120":2846.96},{"date":"2024-12-12","open":3180,"high":3180,"low":3040,"close":3150,"volume":57240,"rsi_14":82.79,"sma_20":2589.5,"sma_60":2634.58,"sma_120":2845.25},{"date":"2024-12-13","open":3110,"high":3195,"low":3105,"close":3135,"volume":43397,"rsi_14":81.63,"sma_20":2627.5,"sma_60":2641.17,"sma_120":2843.62},{"date":"2024-12-16","open":3200,"high":3205,"low":3000,"close":3000,"volume":62081,"rsi_14":72.93,"sma_20":2657.0,"sma_60":2644.58,"sma_120":2840.79},{"date":"2024-12-17","open":3030,"high":3065,"low":2915,"close":2915,"volume":32198,"rsi_14":67.64,"sma_20":2682.75,"sma_60":2646.5,"sma_120":2837.58},{"date":"2024-12-18","open":2915,"high":3190,"low":2915,"close":3170,"volume":65667,"rsi_14":72.62,"sma_20":2721.75,"sma_60":2652.92,"sma_120":2836.83},{"date":"2024-12-19","open":3135,"high":3145,"low":2865,"close":3105,"volume":25273,"rsi_14":72.84,"sma_20":2760.25,"sma_60":2658.25,"sma_120":2835.67},{"date":"2024-12-20","open":3065,"high":3100,"low":3040,"close":3085,"volume":17031,"rsi_14":73.52,"sma_20":2797.0,"sma_60":2662.5,"sma_120":2834.21},{"date":"2024-12-23","open":3080,"high":3140,"low":2875,"close":3105,"volume":27820,"rsi_14":70.49,"sma_20":2834.25,"sma_60":2666.83,"sma_120":2833.33},{"date":"2024-12-24","open":3070,"high":3145,"low":3000,"close":3090,"volume":22221,"rsi_14":61.74,"sma_20":2869.25,"sma_60":2670.42,"sma_120":2832.38},{"date":"2024-12-26","open":3150,"high":3150,"low":3020,"close":3095,"volume":17422,"rsi_14":64.71,"sma_20":2902.5,"sma_60":2673.08,"sma_120":2832.04},{"date":"2024-12-27","open":3045,"high":3090,"low":2900,"close":3030,"volume":27936,"rsi_14":55.39,"sma_20":2932.25,"sma_60":2676.08,"sma_120":2831.42},{"date":"2024-12-30","open":2990,"high":3010,"low":2930,"close":2930,"volume":18827,"rsi_14":52.31,"sma_20":2960.5,"sma_60":2678.67,"sma_120":2828.75},{"date":"2025-01-02","open":2870,"high":2925,"low":2870,"close":2895,"volume":15524,"rsi_14":39.23,"sma_20":2988.75,"sma_60":2679.67,"sma_120":2826.71},{"date":"2025-01-03","open":2900,"high":3070,"low":2895,"close":2990,"volume":14414,"rsi_14":45.69,"sma_20":3012.5,"sma_60":2683.17,"sma_120":2825.75},{"date":"2025-01-06","open":3005,"high":3100,"low":2915,"close":2915,"volume":19567,"rsi_14":38.07,"sma_20":3017.25,"sma_60":2684.33,"sma_120":2823.88},{"date":"2025-01-07","open":2930,"high":2985,"low":2930,"close":2985,"volume":12452,"rsi_14":42.79,"sma_20":3028.0,"sma_60":2688.17,"sma_120":2822.04},{"date":"2025-01-08","open":2985,"high":3080,"low":2970,"close":3040,"volume":14889,"rsi_14":52.08,"sma_20":3034.0,"sma_60":2694.17,"sma_120":2821.17},{"date":"2025-01-09","open":3010,"high":3060,"low":2910,"close":2910,"volume":10689,"rsi_14":49.75,"sma_20":3035.5,"sma_60":2698.75,"sma_120":2819.17},{"date":"2025-01-10","open":3105,"high":3105,"low":2845,"close":3025,"volume":17125,"rsi_14":41.62,"sma_20":3032.25,"sma_60":2705.0,"sma_120":2818.71},{"date":"2025-01-13","open":2995,"high":3010,"low":2930,"close":2955,"volume":12596,"rsi_14":41.38,"sma_20":3026.25,"sma_60":2711.67,"sma_120":2817.5},{"date":"2025-01-14","open":2955,"high":3110,"low":2955,"close":3105,"volume":19111,"rsi_14":51.0,"sma_20":3024.0,"sma_60":2720.5,"sma_120":2817.12},{"date":"2025-01-15","open":3105,"high":3125,"low":3025,"close":3070,"volume":13233,"rsi_14":48.28,"sma_20":3020.75,"sma_60":2729.08,"sma_120":2816.17},{"date":"2025-01-16","open":3085,"high":3110,"low":3020,"close":3020,"volume":15346,"rsi_14":46.67,"sma_20":3021.75,"sma_60":2736.5,"sma_120":2815.29},{"date":"2025-01-17","open":3040,"high":3095,"low":2960,"close":3050,"volume":17448,"rsi_14":47.91,"sma_20":3028.5,"sma_60":2745.17,"sma_120":2814.21},{"date":"2025-01-20","open":3175,"high":3175,"low":2995,"close":3090,"volume":15635,"rsi_14":52.86,"sma_20":3024.5,"sma_60":2753.75,"sma_120":2813.88},{"date":"2025-01-21","open":3120,"high":3120,"low":3050,"close":3100,"volume":8063,"rsi_14":58.85,"sma_20":3024.25,"sma_60":2762.08,"sma_120":2813.71},{"date":"2025-01-22","open":3070,"high":3100,"low":3070,"close":3080,"volume":9071,"rsi_14":59.79,"sma_20":3024.0,"sma_60":2770.75,"sma_120":2813.46},{"date":"2025-01-23","open":3075,"high":3120,"low":2970,"close":3020,"volume":19643,"rsi_14":51.65,"sma_20":3019.75,"sma_60":2778.75,"sma_120":2812.96},{"date":"2025-01-24","open":3040,"high":3085,"low":2990,"close":3030,"volume":6386,"rsi_14":56.8,"sma_20":3016.75,"sma_60":2786.33,"sma_120":2812.67},{"date":"2025-01-31","open":3035,"high":3080,"low":2970,"close":3045,"volume":8930,"rsi_14":53.8,"sma_20":3014.25,"sma_60":2794.5,"sma_120":2812.62},{"date":"2025-02-03","open":3045,"high":3050,"low":2965,"close":2970,"volume":10548,"rsi_14":45.68,"sma_20":3011.25,"sma_60":2801.17,"sma_120":2810.08},{"date":"2025-02-04","open":3090,"high":3090,"low":2985,"close":3015,"volume":12480,"rsi_14":57.24,"sma_20":3015.5,"sma_60":2808.42,"sma_120":2809.17},{"date":"2025-02-05","open":3085,"high":3085,"low":2980,"close":3020,"volume":14899,"rsi_14":49.59,"sma_20":3021.75,"sma_60":2815.58,"sma_120":2808.17},{"date":"2025-02-06","open":3050,"high":3050,"low":2980,"close":3025,"volume":14651,"rsi_14":56.36,"sma_20":3023.5,"sma_60":2823.0,"sma_120":2807.04},{"date":"2025-02-07","open":3025,"high":3060,"low":2825,"close":3040,"volume":17099,"rsi_14":42.17,"sma_20":3029.75,"sma_60":2830.5,"sma_120":2808.71},{"date":"2025-02-10","open":3110,"high":3110,"low":2975,"close":3035,"volume":11820,"rsi_14":45.45,"sma_20":3032.25,"sma_60":2837.42,"sma_120":2809.46},{"date":"2025-02-11","open":3000,"high":3040,"low":3000,"close":3035,"volume":8274,"rsi_14":52.24,"sma_20":3032.0,"sma_60":2845.5,"sma_120":2810.12},{"date":"2025-02-12","open":3035,"high":3035,"low":3010,"close":3020,"volume":8672,"rsi_14":45.31,"sma_20":3037.5,"sma_60":2854.17,"sma_120":2810.25},{"date":"2025-02-13","open":3030,"high":3030,"low":2985,"close":3025,"volume":10616,"rsi_14":38.6,"sma_20":3037.5,"sma_60":2862.92,"sma_120":2810.29},{"date":"2025-02-14","open":3025,"high":3045,"low":3005,"close":3035,"volume":9403,"rsi_14":38.6,"sma_20":3041.5,"sma_60":2872.67,"sma_120":2810.46},{"date":"2025-02-17","open":3035,"high":3035,"low":2960,"close":2995,"volume":10948,"rsi_14":36.07,"sma_20":3036.0,"sma_60":2883.17,"sma_120":2810.25},{"date":"2025-02-18","open":2995,"high":3030,"low":2985,"close":3020,"volume":6118,"rsi_14":50.0,"sma_20":3033.5,"sma_60":2893.92,"sma_120":2809.75},{"date":"2025-02-19","open":3015,"high":3040,"low":2980,"close":3040,"volume":10675,"rsi_14":51.79,"sma_20":3034.5,"sma_60":2904.42,"sma_120":2809.71},{"date":"2025-02-20","open":3040,"high":3055,"low":3025,"close":3050,"volume":7289,"rsi_14":50.91,"sma_20":3034.5,"sma_60":2915.25,"sma_120":2810.46},{"date":"2025-02-21","open":3045,"high":3105,"low":3040,"close":3090,"volume":15308,"rsi_14":75.0,"sma_20":3034.5,"sma_60":2926.92,"sma_120":2811.17},{"date":"2025-02-24","open":3090,"high":3100,"low":3055,"close":3090,"volume":13410,"rsi_14":69.23,"sma_20":3034.0,"sma_60":2939.5,"sma_120":2811.75},{"date":"2025-02-25","open":3090,"high":3145,"low":3085,"close":3140,"volume":13598,"rsi_14":75.0,"sma_20":3037.0,"sma_60":2952.67,"sma_120":2813.29},{"date":"2025-02-26","open":3140,"high":3195,"low":3120,"close":3195,"volume":13938,"rsi_14":79.31,"sma_20":3045.75,"sma_60":2966.58,"sma_120":2815.29},{"date":"2025-02-27","open":3195,"high":3205,"low":3175,"close":3200,"volume":16802,"rsi_14":78.57,"sma_20":3054.25,"sma_60":2980.08,"sma_120":2817.62},{"date":"2025-02-28","open":3200,"high":3205,"low":3180,"close":3180,"volume":16593,"rsi_14":74.58,"sma_20":3061.0,"sma_60":2992.58,"sma_120":2819.62},{"date":"2025-03-04","open":3210,"high":3210,"low":3005,"close":3070,"volume":20034,"rsi_14":54.32,"sma_20":3066.0,"sma_60":3003.17,"sma_120":2820.92},{"date":"2025-03-05","open":3110,"high":3200,"low":3090,"close":3200,"volume":11859,"rsi_14":67.31,"sma_20":3075.25,"sma_60":3017.08,"sma_120":2823.42},{"date":"2025-03-06","open":3165,"high":3210,"low":3125,"close":3155,"volume":20089,"rsi_14":61.61,"sma_20":3082.0,"sma_60":3030.83,"sma_120":2825.67},{"date":"2025-03-07","open":3125,"high":3200,"low":3010,"close":3025,"volume":20035,"rsi_14":49.26,"sma_20":3082.0,"sma_60":3039.33,"sma_120":2826.67},{"date":"2025-03-10","open":3140,"high":3150,"low":3025,"close":3055,"volume":13814},{"date":"2025-03-11","open":3055,"high":3055,"low":2970,"close":3005,"volume":12496},{"date":"2025-03-12","open":3010,"high":3025,"low":2990,"close":3015,"volume":11943},{"date":"2025-03-13","open":3035,"high":3055,"low":2985,"close":3035,"volume":13082},{"date":"2025-03-14","open":3030,"high":3090,"low":3005,"close":3090,"volume":6956},{"date":"2025-03-17","open":3050,"high":3115,"low":3050,"close":3110,"volume":8022},{"date":"2025-03-18","open":3085,"high":3130,"low":3085,"close":3115,"volume":9756},{"date":"2025-03-19","open":3090,"high":3120,"low":3090,"close":3110,"volume":17602},{"date":"2025-03-20","open":3110,"high":3115,"low":3090,"close":3095,"volume":10377},{"date":"2025-03-21","open":3100,"high":3100,"low":2980,"close":3095,"volume":9300},{"date":"2025-03-24","open":3055,"high":3115,"low":3055,"close":3090,"volume":13014},{"date":"2025-03-25","open":3110,"high":3110,"low":2965,"close":2965,"volume":16477},{"date":"2025-03-26","open":2995,"high":3005,"low":2930,"close":2930,"volume":12351},{"date":"2025-03-27","open":2955,"high":3015,"low":2930,"close":3005,"volume":11411},{"date":"2025-03-28","open":3000,"high":3010,"low":2910,"close":2910,"volume":8044},{"date":"2025-03-31","open":2925,"high":3000,"low":2840,"close":2995,"volume":9622},{"date":"2025-04-01","open":2960,"high":3150,"low":2950,"close":3150,"volume":21654},{"date":"2025-04-02","open":3150,"high":3155,"low":3065,"close":3065,"volume":11104},{"date":"2025-04-03","open":3065,"high":3185,"low":3000,"close":3100,"volume":27853},{"date":"2025-04-04","open":3095,"high":3330,"low":3070,"close":3315,"volume":187968},{"date":"2025-04-07","open":3330,"high":3595,"low":3320,"close":3430,"volume":641812},{"date":"2025-04-08","open":3430,"high":3650,"low":3295,"close":3560,"volume":457242},{"date":"2025-04-09","open":3450,"high":3560,"low":3190,"close":3305,"volume":193691},{"date":"2025-04-10","open":3380,"high":4240,"low":3310,"close":4220,"volume":8827493},{"date":"2025-04-11","open":4335,"high":4950,"low":3980,"close":4450,"volume":16027592},{"date":"2025-04-14","open":4530,"high":5100,"low":4245,"close":4450,"volume":12299290},{"date":"2025-04-15","open":4500,"high":4625,"low":4030,"close":4030,"volume":1592586},{"date":"2025-04-16","open":4005,"high":4410,"low":3880,"close":4265,"volume":3995241},{"date":"2025-04-17","open":4225,"high":4880,"low":4205,"close":4310,"volume":5297822},{"date":"2025-04-18","open":4335,"high":4520,"low":4020,"close":4090,"volume":1779771},{"date":"2025-04-21","open":4200,"high":4995,"low":4100,"close":4550,"volume":9610139},{"date":"2025-04-22","open":4705,"high":5300,"low":4340,"close":4835,"volume":7826160},{"date":"2025-04-23","open":4895,"high":5190,"low":4630,"close":4850,"volume":4418624},{"date":"2025-04-24","open":4730,"high":5050,"low":4650,"close":4665,"volume":1742559},{"date":"2025-04-25","open":4650,"high":4860,"low":4330,"close":4420,"volume":1051334},{"date":"2025-04-28","open":4515,"high":5200,"low":4475,"close":5070,"volume":6360241},{"date":"2025-04-29","open":4955,"high":5450,"low":4655,"close":4875,"volume":3332380},{"date":"2025-04-30","open":4870,"high":4870,"low":4400,"close":4410,"volume":801208},{"date":"2025-05-02","open":5200,"high":5490,"low":4795,"close":4880,"volume":4764620},{"date":"2025-05-07","open":4480,"high":4750,"low":3985,"close":4000,"volume":1842307},{"date":"2025-05-08","open":3700,"high":3820,"low":3540,"close":3595,"volume":1277494},{"date":"2025-05-09","open":3470,"high":3725,"low":3225,"close":3325,"volume":1361864},{"date":"2025-05-12","open":2805,"high":3185,"low":2800,"close":3065,"volume":1102364},{"date":"2025-05-13","open":3100,"high":3225,"low":3025,"close":3140,"volume":392003},{"date":"2025-05-14","open":3105,"high":3170,"low":2980,"close":3095,"volume":206311},{"date":"2025-05-15","open":3095,"high":3195,"low":3030,"close":3145,"volume":207087},{"date":"2025-05-16","open":3200,"high":3270,"low":2965,"close":3005,"volume":457625},{"date":"2025-05-19","open":3005,"high":3120,"low":2980,"close":3010,"volume":148679},{"date":"2025-05-20","open":3010,"high":3080,"low":3010,"close":3040,"volume":89636},{"date":"2025-05-21","open":3040,"high":3110,"low":3040,"close":3050,"volume":91771},{"date":"2025-05-22","open":3050,"high":3075,"low":3010,"close":3060,"volume":65067},{"date":"2025-05-23","open":3085,"high":3085,"low":3000,"close":3020,"volume":73678},{"date":"2025-05-26","open":2990,"high":3060,"low":2985,"close":3000,"volume":73993},{"date":"2025-05-27","open":3060,"high":3060,"low":2920,"close":2930,"volume":129885},{"date":"2025-05-28","open":2930,"high":2930,"low":2790,"close":2905,"volume":212678},{"date":"2025-05-29","open":2885,"high":3020,"low":2885,"close":2965,"volume":78328},{"date":"2025-05-30","open":2965,"high":3015,"low":2955,"close":2970,"volume":61886},{"date":"2025-06-02","open":2975,"high":3015,"low":2950,"close":2960,"volume":53406},{"date":"2025-06-04","open":2990,"high":3040,"low":2980,"close":3035,"volume":78276},{"date":"2025-06-05","open":3035,"high":3140,"low":3005,"close":3125,"volume":85015},{"date":"2025-06-09","open":3120,"high":3145,"low":3055,"close":3100,"volume":106850},{"date":"2025-06-10","open":3100,"high":3105,"low":3005,"close":3050,"volume":76460},{"date":"2025-06-11","open":3050,"high":3075,"low":3000,"close":3070,"volume":71248},{"date":"2025-06-12","open":3080,"high":3140,"low":3055,"close":3070,"volume":119211},{"date":"2025-06-13","open":3075,"high":3095,"low":2985,"close":3015,"volume":110380},{"date":"2025-06-16","open":2995,"high":3070,"low":2980,"close":3040,"volume":64019},{"date":"2025-06-17","open":3040,"high":3080,"low":2980,"close":3010,"volume":85498},{"date":"2025-06-18","open":3010,"high":3060,"low":2985,"close":3005,"volume":55039},{"date":"2025-06-19","open":3010,"high":3050,"low":2950,"close":3005,"volume":55928},{"date":"2025-06-20","open":2995,"high":3045,"low":2990,"close":3000,"volume":40641},{"date":"2025-06-23","open":2990,"high":2990,"low":2895,"close":2955,"volume":62805},{"date":"2025-06-24","open":2950,"high":3015,"low":2945,"close":3010,"volume":60856},{"date":"2025-06-25","open":2955,"high":3260,"low":2955,"close":3100,"volume":656997},{"date":"2025-06-26","open":3100,"high":3105,"low":3005,"close":3040,"volume":96987},{"date":"2025-06-27","open":3035,"high":3050,"low":2950,"close":3000,"volume":75036},{"date":"2025-06-30","open":3015,"high":3065,"low":2975,"close":3025,"volume":64059},{"date":"2025-07-01","open":3025,"high":3085,"low":3020,"close":3045,"volume":51815},{"date":"2025-07-02","open":3050,"high":3065,"low":2970,"close":3045,"volume":85017},{"date":"2025-07-03","open":3080,"high":3100,"low":2980,"close":3085,"volume":84981},{"date":"2025-07-04","open":3085,"high":3100,"low":3005,"close":3050,"volume":44306},{"date":"2025-07-07","open":3050,"high":3075,"low":3020,"close":3065,"volume":38274},{"date":"2025-07-08","open":3060,"high":3080,"low":3030,"close":3070,"volume":22395},{"date":"2025-07-09","open":3060,"high":3160,"low":3035,"close":3130,"volume":79683},{"date":"2025-07-10","open":3130,"high":3210,"low":3065,"close":3140,"volume":81101},{"date":"2025-07-11","open":3140,"high":3990,"low":3125,"close":3645,"volume":10898208},{"date":"2025-07-14","open":3610,"high":3750,"low":3555,"close":3655,"volume":1776021},{"date":"2025-07-15","open":3680,"high":3685,"low":3460,"close":3530,"volume":762103},{"date":"2025-07-16","open":3485,"high":3505,"low":3340,"close":3400,"volume":389215},{"date":"2025-07-17","open":3430,"high":3720,"low":3310,"close":3355,"volume":1957161},{"date":"2025-07-18","open":3355,"high":3415,"low":3265,"close":3360,"volume":268101},{"date":"2025-07-21","open":3380,"high":3440,"low":3340,"close":3375,"volume":219823},{"date":"2025-07-22","open":3335,"high":3355,"low":3195,"close":3250,"volume":238925},{"date":"2025-07-23","open":3280,"high":3280,"low":3170,"close":3205,"volume":219670},{"date":"2025-07-24","open":3210,"high":3235,"low":3140,"close":3195,"volume":139481},{"date":"2025-07-25","open":3190,"high":3195,"low":3130,"close":3145,"volume":149076},{"date":"2025-07-28","open":3145,"high":3180,"low":3100,"close":3150,"volume":93972},{"date":"2025-07-29","open":3155,"high":3290,"low":3130,"close":3220,"volume":161888},{"date":"2025-07-30","open":3220,"high":3270,"low":3180,"close":3195,"volume":107681},{"date":"2025-07-31","open":3170,"high":3315,"low":3140,"close":3255,"volume":191989},{"date":"2025-08-01","open":3225,"high":3225,"low":3110,"close":3155,"volume":109678},{"date":"2025-08-04","open":3125,"high":3225,"low":3110,"close":3200,"volume":57616},{"date":"2025-08-05","open":3200,"high":3275,"low":3145,"close":3185,"volume":50907},{"date":"2025-08-06","open":3185,"high":3285,"low":3150,"close":3210,"volume":73386},{"date":"2025-08-07","open":3215,"high":3245,"low":3205,"close":3235,"volume":43945},{"date":"2025-08-08","open":3240,"high":3270,"low":3200,"close":3220,"volume":40480},{"date":"2025-08-11","open":3195,"high":3235,"low":3165,"close":3190,"volume":46789},{"date":"2025-08-12","open":3195,"high":3235,"low":3165,"close":3180,"volume":56913},{"date":"2025-08-13","open":3180,"high":3200,"low":3110,"close":3165,"volume":58137},{"date":"2025-08-14","open":3165,"high":3190,"low":3055,"close":3055,"volume":74015},{"date":"2025-08-18","open":3045,"high":3080,"low":2970,"close":3000,"volume":68221},{"date":"2025-08-19","open":3000,"high":3060,"low":2985,"close":3045,"volume":62925},{"date":"2025-08-20","open":3045,"high":3070,"low":2975,"close":3040,"volume":56265},{"date":"2025-08-21","open":3045,"high":3100,"low":3040,"close":3085,"volume":36235},{"date":"2025-08-22","open":3095,"high":3150,"low":3095,"close":3135,"volume":36453},{"date":"2025-08-25","open":3150,"high":3165,"low":3105,"close":3120,"volume":22042},{"date":"2025-08-26","open":3120,"high":3145,"low":3050,"close":3105,"volume":37814},{"date":"2025-08-27","open":3105,"high":3105,"low":3010,"close":3035,"volume":35458},{"date":"2025-08-28","open":3040,"high":3095,"low":3040,"close":3080,"volume":32183},{"date":"2025-08-29","open":3080,"high":3085,"low":3015,"close":3035,"volume":41508},{"date":"2025-09-01","open":3030,"high":3090,"low":3010,"close":3015,"volume":28852},{"date":"2025-09-02","open":3020,"high":3225,"low":3020,"close":3040,"volume":86918},{"date":"2025-09-03","open":3025,"high":3150,"low":3025,"close":3105,"volume":42554},{"date":"2025-09-04","open":3105,"high":3165,"low":3095,"close":3100,"volume":29116},{"date":"2025-09-05","open":3130,"high":3555,"low":3065,"close":3180,"volume":1675180},{"date":"2025-09-08","open":3180,"high":3235,"low":3135,"close":3180,"volume":124450},{"date":"2025-09-09","open":3205,"high":3255,"low":3175,"close":3215,"volume":98392},{"date":"2025-09-10","open":3250,"high":3345,"low":3220,"close":3315,"volume":212602},{"date":"2025-09-11","open":3310,"high":3380,"low":3260,"close":3275,"volume":85726},{"date":"2025-09-12","open":3300,"high":3300,"low":3200,"close":3220,"volume":65844},{"date":"2025-09-15","open":3220,"high":3480,"low":3180,"close":3390,"volume":440141},{"date":"2025-09-16","open":3395,"high":3410,"low":3285,"close":3320,"volume":131300},{"date":"2025-09-17","open":3335,"high":3335,"low":3255,"close":3265,"volume":60666},{"date":"2025-09-18","open":3280,"high":3365,"low":3280,"close":3290,"volume":68907},{"date":"2025-09-19","open":3270,"high":3295,"low":3220,"close":3235,"volume":26553},{"date":"2025-09-22","open":3235,"high":3375,"low":3215,"close":3290,"volume":82450},{"date":"2025-09-23","open":3290,"high":3365,"low":3265,"close":3330,"volume":75357},{"date":"2025-09-24","open":3330,"high":3390,"low":3310,"close":3315,"volume":55274},{"date":"2025-09-25","open":3315,"high":3315,"low":3245,"close":3270,"volume":70322},{"date":"2025-09-26","open":3280,"high":3345,"low":3230,"close":3275,"volume":86777},{"date":"2025-09-29","open":3280,"high":3470,"low":3280,"close":3340,"volume":62272},{"date":"2025-09-30","open":3350,"high":3375,"low":3260,"close":3325,"volume":63074},{"date":"2025-10-01","open":3325,"high":3400,"low":3225,"close":3350,"volume":132419},{"date":"2025-10-02","open":3335,"high":3395,"low":3290,"close":3385,"volume":106488},{"date":"2025-10-10","open":3430,"high":3430,"low":3275,"close":3340,"volume":96174},{"date":"2025-10-13","open":3305,"high":3315,"low":3230,"close":3265,"volume":65663},{"date":"2025-10-14","open":3285,"high":3300,"low":3060,"close":3170,"volume":164207},{"date":"2025-10-15","open":3180,"high":3315,"low":3145,"close":3285,"volume":30263},{"date":"2025-10-16","open":3290,"high":3350,"low":3225,"close":3225,"volume":40124},{"date":"2025-10-17","open":3235,"high":3235,"low":3080,"close":3100,"volume":83590},{"date":"2025-10-20","open":3100,"high":3130,"low":3070,"close":3110,"volume":51854},{"date":"2025-10-21","open":3125,"high":3150,"low":3070,"close":3080,"volume":45346},{"date":"2025-10-22","open":3085,"high":3170,"low":3070,"close":3130,"volume":68642},{"date":"2025-10-23","open":3130,"high":3245,"low":3110,"close":3160,"volume":27921},{"date":"2025-10-24","open":3200,"high":3200,"low":3075,"close":3100,"volume":61244},{"date":"2025-10-27","open":3080,"high":3235,"low":3080,"close":3200,"volume":73524},{"date":"2025-10-28","open":3200,"high":3230,"low":3120,"close":3130,"volume":26948},{"date":"2025-10-29","open":3110,"high":3135,"low":3055,"close":3060,"volume":80296},{"date":"2025-10-30","open":3060,"high":3075,"low":2945,"close":2975,"volume":101564},{"date":"2025-10-31","open":2975,"high":3045,"low":2935,"close":2975,"volume":78773},{"date":"2025-11-03","open":2975,"high":3005,"low":2945,"close":2960,"volume":45191,"rsi_14":37.2,"sma_20":3167.0,"sma_60":3176.75,"sma_120":3152.17},{"date":"2025-11-04","open":2930,"high":2970,"low":2820,"close":2925,"volume":79897,"rsi_14":25.68,"sma_20":3147.0,"sma_60":3172.17,"sma_120":3146.58},{"date":"2025-11-05","open":2925,"high":2940,"low":2835,"close":2905,"volume":60842,"rsi_14":27.14,"sma_20":3124.75,"sma_60":3167.5,"sma_120":3143.08},{"date":"2025-11-06","open":2900,"high":2990,"low":2900,"close":2975,"volume":19336,"rsi_14":40.31,"sma_20":3103.5,"sma_60":3163.58,"sma_120":3142.33},{"date":"2025-11-07","open":2945,"high":3025,"low":2920,"close":2995,"volume":36718,"rsi_14":41.22,"sma_20":3086.25,"sma_60":3159.58,"sma_120":3141.12},{"date":"2025-11-10","open":2995,"high":3035,"low":2910,"close":3025,"volume":44446,"rsi_14":45.8,"sma_20":3074.25,"sma_60":3156.33,"sma_120":3140.54},{"date":"2025-11-11","open":2995,"high":3055,"low":2980,"close":3035,"volume":34666,"rsi_14":42.28,"sma_20":3067.5,"sma_60":3153.75,"sma_120":3139.62},{"date":"2025-11-12","open":3035,"high":3035,"low":2980,"close":3005,"volume":39700,"rsi_14":37.4,"sma_20":3053.5,"sma_60":3150.83,"sma_120":3139.62},{"date":"2025-11-13","open":3015,"high":3015,"low":2920,"close":2985,"volume":41576,"rsi_14":40.0,"sma_20":3041.5,"sma_60":3147.83,"sma_120":3139.42},{"date":"2025-11-14","open":2960,"high":3020,"low":2940,"close":2970,"volume":29900,"rsi_14":26.53,"sma_20":3035.0,"sma_60":3146.42,"sma_120":3138.83},{"date":"2025-11-17","open":2940,"high":3030,"low":2940,"close":2990,"volume":27533,"rsi_14":34.09,"sma_20":3029.0,"sma_60":3146.25,"sma_120":3138.33},{"date":"2025-11-18","open":2985,"high":3005,"low":2930,"close":2955,"volume":26692,"rsi_14":37.04,"sma_20":3022.75,"sma_60":3144.75,"sma_120":3137.46},{"date":"2025-11-19","open":2950,"high":3010,"low":2910,"close":2975,"volume":35476,"rsi_14":50.0,"sma_20":3015.0,"sma_60":3143.67,"sma_120":3137.08},{"date":"2025-11-20","open":2975,"high":3050,"low":2950,"close":3030,"volume":32736,"rsi_14":56.96,"sma_20":3008.5,"sma_60":3142.75,"sma_120":3137.33},{"date":"2025-11-21","open":2880,"high":3015,"low":2880,"close":2925,"volume":37350,"rsi_14":46.39,"sma_20":2999.75,"sma_60":3139.25,"sma_120":3137.29},{"date":"2025-11-24","open":2925,"high":2950,"low":2820,"close":2820,"volume":56818,"rsi_14":40.54,"sma_20":2980.75,"sma_60":3134.25,"sma_120":3136.58},{"date":"2025-11-25","open":2820,"high":2850,"low":2740,"close":2795,"volume":66406,"rsi_14":40.18,"sma_20":2964.0,"sma_60":3129.08,"sma_120":3135.17},{"date":"2025-11-26","open":2795,"high":2855,"low":2775,"close":2835,"volume":30566,"rsi_14":36.79,"sma_20":2952.75,"sma_60":3125.75,"sma_120":3134.04},{"date":"2025-11-27","open":2835,"high":2855,"low":2800,"close":2810,"volume":10713,"rsi_14":32.71,"sma_20":2944.5,"sma_60":3121.25,"sma_120":3132.79},{"date":"2025-11-28","open":2810,"high":2840,"low":2785,"close":2785,"volume":29782,"rsi_14":27.36,"sma_20":2935.0,"sma_60":3117.08,"sma_120":3130.71},{"date":"2025-12-01","open":2785,"high":2830,"low":2750,"close":2750,"volume":44176,"rsi_14":24.32,"sma_20":2924.5,"sma_60":3112.67,"sma_120":3127.58},{"date":"2025-12-02","open":2750,"high":2790,"low":2730,"close":2775,"volume":11775,"rsi_14":29.09,"sma_20":2917.0,"sma_60":3108.25,"sma_120":3124.88},{"date":"2025-12-03","open":2825,"high":2825,"low":2760,"close":2800,"volume":7059,"rsi_14":33.33,"sma_20":2911.75,"sma_60":3103.17,"sma_120":3122.79},{"date":"2025-12-04","open":2805,"high":2830,"low":2735,"close":2750,"volume":30907,"rsi_14":31.36,"sma_20":2900.5,"sma_60":3097.33,"sma_120":3120.12},{"date":"2025-12-05","open":2720,"high":2845,"low":2710,"close":2820,"volume":30584,"rsi_14":36.72,"sma_20":2891.75,"sma_60":3091.33,"sma_120":3118.04},{"date":"2025-12-08","open":2820,"high":2825,"low":2750,"close":2760,"volume":26634,"rsi_14":35.34,"sma_20":2878.5,"sma_60":3084.33,"sma_120":3115.92},{"date":"2025-12-09","open":2735,"high":2795,"low":2715,"close":2725,"volume":11699,"rsi_14":31.62,"sma_20":2863.0,"sma_60":3076.17,"sma_120":3113.29},{"date":"2025-12-10","open":2705,"high":2975,"low":2675,"close":2780,"volume":106234,"rsi_14":31.62,"sma_20":2851.75,"sma_60":3067.25,"sma_120":3111.38},{"date":"2025-12-11","open":2790,"high":3380,"low":2785,"close":3055,"volume":1845425,"rsi_14":57.65,"sma_20":2855.25,"sma_60":3063.58,"sma_120":3111.79},{"date":"2025-12-12","open":3290,"high":3500,"low":3060,"close":3060,"volume":1197018,"rsi_14":66.0,"sma_20":2859.75,"sma_60":3060.92,"sma_120":3112.25},{"date":"2025-12-15","open":3055,"high":3875,"low":3000,"close":3695,"volume":11811898,"rsi_14":83.09,"sma_20":2895.0,"sma_60":3066.0,"sma_120":3118.04},{"date":"2025-12-16","open":3630,"high":3715,"low":3290,"close":3290,"volume":1266225,"rsi_14":63.19,"sma_20":2911.75,"sma_60":3065.5,"sma_120":3120.83},{"date":"2025-12-17","open":3340,"high":3660,"low":3185,"close":3235,"volume":2345131,"rsi_14":62.11,"sma_20":2924.75,"sma_60":3065.0,"sma_120":3122.71},{"date":"2025-12-18","open":3235,"high":3385,"low":3170,"close":3290,"volume":521017,"rsi_14":64.15,"sma_20":2937.75,"sma_60":3065.33,"sma_120":3124.29},{"date":"2025-12-19","open":3340,"high":3375,"low":3170,"close":3210,"volume":363806,"rsi_14":62.57,"sma_20":2952.0,"sma_60":3064.92,"sma_120":3125.71},{"date":"2025-12-22","open":3215,"high":3385,"low":3205,"close":3255,"volume":302269,"rsi_14":62.97,"sma_20":2973.75,"sma_60":3064.33,"sma_120":3127.83},{"date":"2025-12-23","open":3245,"high":3355,"low":3200,"close":3310,"volume":340773,"rsi_14":63.56,"sma_20":2999.5,"sma_60":3064.0,"sma_120":3130.21},{"date":"2025-12-24","open":3320,"high":3360,"low":3255,"close":3300,"volume":167245,"rsi_14":64.95,"sma_20":3022.75,"sma_60":3063.75,"sma_120":3132.33},{"date":"2025-12-26","open":3350,"high":3350,"low":3250,"close":3280,"volume":145495,"rsi_14":62.85,"sma_20":3046.25,"sma_60":3063.92,"sma_120":3134.29},{"date":"2025-12-29","open":3330,"high":3420,"low":3300,"close":3400,"volume":258241,"rsi_14":67.3,"sma_20":3077.0,"sma_60":3066.0,"sma_120":3136.92},{"date":"2025-12-30","open":3440,"high":3440,"low":3225,"close":3270,"volume":220034,"rsi_14":64.01,"sma_20":3103.0,"sma_60":3064.83,"sma_120":3138.75},{"date":"2026-01-02","open":3310,"high":3365,"low":3250,"close":3300,"volume":96713,"rsi_14":63.54,"sma_20":3129.25,"sma_60":3064.42,"sma_120":3140.71},{"date":"2026-01-05","open":3280,"high":3320,"low":3240,"close":3310,"volume":127377,"rsi_14":57.7,"sma_20":3154.75,"sma_60":3063.75,"sma_120":3142.71},{"date":"2026-01-06","open":3290,"high":3375,"low":3175,"close":3215,"volume":99558,"rsi_14":54.44,"sma_20":3178.0,"sma_60":3060.67,"sma_120":3143.42},{"date":"2026-01-07","open":3210,"high":3300,"low":3140,"close":3195,"volume":90657,"rsi_14":27.88,"sma_20":3196.75,"sma_60":3058.25,"sma_120":3143.88},{"date":"2026-01-08","open":3180,"high":3195,"low":3110,"close":3110,"volume":103012,"rsi_14":38.89,"sma_20":3214.25,"sma_60":3055.67,"sma_120":3139.42},{"date":"2026-01-09","open":3100,"high":3235,"low":3080,"close":3215,"volume":73256,"rsi_14":48.84,"sma_20":3238.75,"sma_60":3056.42,"sma_120":3135.75},{"date":"2026-01-12","open":3200,"high":3270,"low":3165,"close":3175,"volume":33421,"rsi_14":43.2,"sma_20":3258.5,"sma_60":3054.58,"sma_120":3132.79},{"date":"2026-01-13","open":3175,"high":3195,"low":3030,"close":3095,"volume":134469,"rsi_14":43.2,"sma_20":3260.5,"sma_60":3052.42,"sma_120":3130.25},{"date":"2026-01-14","open":3090,"high":3140,"low":3055,"close":3130,"volume":65819,"rsi_14":42.51,"sma_20":3264.0,"sma_60":3052.92,"sma_120":3128.38},{"date":"2026-01-15","open":3120,"high":3170,"low":3090,"close":3120,"volume":68850,"rsi_14":37.97,"sma_20":3235.25,"sma_60":3053.08,"sma_120":3126.38},{"date":"2026-01-16","open":3115,"high":3225,"low":3085,"close":3215,"volume":68437,"rsi_14":63.25,"sma_20":3090.75,"sma_60":3045.92,"sma_120":2829.25},{"date":"2026-01-19","open":3215,"high":3230,"low":3150,"close":3165,"volume":54934,"rsi_14":43.65,"sma_20":3228.0,"sma_60":3055.92,"sma_120":3124.33},{"date":"2026-01-20","open":3205,"high":3300,"low":3100,"close":3280,"volume":103842,"rsi_14":43.33,"sma_20":3227.5,"sma_60":3057.92,"sma_120":3124.96},{"date":"2026-01-21","open":3255,"high":3255,"low":3062,"close":3115,"volume":90971,"rsi_14":41.71,"sma_20":3222.75,"sma_60":3058.17,"sma_120":3124.29},{"date":"2026-01-22","open":3230,"high":3230,"low":3120,"close":3215,"volume":49685,"rsi_14":45.77,"sma_20":3220.75,"sma_60":3058.42,"sma_120":3124.88},{"date":"2026-01-23","open":3205,"high":3245,"low":3155,"close":3180,"volume":79186,"rsi_14":43.69,"sma_20":3214.25,"sma_60":3059.25,"sma_120":3125.12},{"date":"2026-01-26","open":3180,"high":3265,"low":3095,"close":3175,"volume":52444,"rsi_14":47.87,"sma_20":3208.0,"sma_60":3061.17,"sma_120":3124.75},{"date":"2026-01-27","open":3180,"high":3200,"low":3085,"close":3105,"volume":107008,"rsi_14":45.45,"sma_20":3199.25,"sma_60":3063.33,"sma_120":3124.0},{"date":"2026-01-28","open":3120,"high":3360,"low":3085,"close":3245,"volume":312832,"rsi_14":56.46,"sma_20":3191.5,"sma_60":3067.83,"sma_120":3123.92},{"date":"2026-01-29","open":3390,"high":3390,"low":3210,"close":3350,"volume":189801,"rsi_14":56.46,"sma_20":3195.5,"sma_60":3074.33,"sma_120":3125.54},{"date":"2026-01-30","open":3335,"high":3335,"low":3195,"close":3300,"volume":108642,"rsi_14":55.92,"sma_20":3195.5,"sma_60":3080.58,"sma_120":3126.38},{"date":"2026-02-02","open":3300,"high":3510,"low":3230,"close":3350,"volume":263595,"rsi_14":62.44,"sma_20":3197.5,"sma_60":3088.0,"sma_120":3127.75},{"date":"2026-02-03","open":3350,"high":3550,"low":3255,"close":3390,"volume":254387,"rsi_14":62.62,"sma_20":3206.25,"sma_60":3094.92,"sma_120":3129.25},{"date":"2026-02-04","open":3385,"high":3565,"low":3360,"close":3475,"volume":421573,"rsi_14":71.36,"sma_20":3112.75,"sma_60":3057.67,"sma_120":2834.88},{"date":"2026-02-05","open":3510,"high":3535,"low":3400,"close":3410,"volume":168494,"rsi_14":66.67,"sma_20":3131.5,"sma_60":3065.83,"sma_120":2839.92},{"date":"2026-02-06","open":3350,"high":3500,"low":3205,"close":3390,"volume":136311,"rsi_14":65.18,"sma_20":3150.0,"sma_60":3074.33,"sma_120":2845.25},{"date":"2026-02-09","open":3500,"high":3520,"low":3330,"close":3330,"volume":126705,"rsi_14":60.53,"sma_20":3165.25,"sma_60":3078.33,"sma_120":2849.92},{"date":"2026-02-10","open":3330,"high":3460,"low":3330,"close":3405,"volume":115971,"rsi_14":62.96,"sma_20":3183.75,"sma_60":3083.83,"sma_120":2855.54},{"date":"2026-02-11","open":3380,"high":3430,"low":3310,"close":3410,"volume":108925,"rsi_14":61.54,"sma_20":3204.5,"sma_60":3088.17,"sma_120":2861.38},{"date":"2026-02-12","open":3390,"high":3425,"low":3295,"close":3375,"volume":53590,"rsi_14":57.83,"sma_20":3222.25,"sma_60":3092.17,"sma_120":2866.67},{"date":"2026-02-13","open":3375,"high":3380,"low":3215,"close":3335,"volume":75964,"rsi_14":55.7,"sma_20":3237.0,"sma_60":3097.75,"sma_120":2871.17},{"date":"2026-02-19","open":3320,"high":3485,"low":3240,"close":3435,"volume":146007,"rsi_14":60.08,"sma_20":3256.25,"sma_60":3106.42,"sma_120":2876.46},{"date":"2026-02-20","open":3405,"high":3430,"low":3330,"close":3350,"volume":57038,"rsi_14":61.29,"sma_20":3269.25,"sma_60":3109.42,"sma_120":2881.17},{"date":"2026-02-23","open":3645,"high":3810,"low":3425,"close":3545,"volume":1056236,"rsi_14":63.22,"sma_20":3292.0,"sma_60":3116.75,"sma_120":2887.5},{"date":"2026-02-24","open":3620,"high":3885,"low":3600,"close":3630,"volume":730195,"rsi_14":67.66,"sma_20":3316.5,"sma_60":3125.83,"sma_120":2894.17},{"date":"2026-02-25","open":3640,"high":4150,"low":3640,"close":3845,"volume":1415211,"rsi_14":72.4,"sma_20":3392.5,"sma_60":3202.08,"sma_120":3165.58},{"date":"2026-02-26","open":3840,"high":3840,"low":3560,"close":3560,"volume":409840,"rsi_14":61.31,"sma_20":3367.0,"sma_60":3146.0,"sma_120":2908.21},{"date":"2026-02-27","open":3585,"high":4625,"low":3510,"close":4625,"volume":6840517,"rsi_14":74.68,"sma_20":3487.75,"sma_60":3244.42,"sma_120":3182.83},{"date":"2026-03-03","open":4970,"high":6010,"low":4700,"close":6010,"volume":7949181,"rsi_14":85.62,"sma_20":3626.0,"sma_60":3298.17,"sma_120":3207.62},{"date":"2026-03-04","open":6060,"high":6750,"low":4305,"close":4640,"volume":7602717,"rsi_14":62.5,"sma_20":3690.5,"sma_60":3329.67,"sma_120":3221.17},{"date":"2026-03-05","open":5060,"high":5740,"low":4800,"close":5130,"volume":8139701,"rsi_14":66.57,"sma_20":3782.0,"sma_60":3368.92,"sma_120":3238.58},{"date":"2026-03-06","open":4875,"high":6440,"low":4625,"close":5620,"volume":14264408,"rsi_14":68.95,"sma_20":3895.5,"sma_60":3415.92,"sma_120":3259.54},{"date":"2026-03-09","open":5360,"high":5600,"low":4975,"close":5210,"volume":1778590,"rsi_14":64.4,"sma_20":3986.5,"sma_60":3456.92,"sma_120":3277.12},{"date":"2026-03-10","open":5390,"high":6480,"low":5180,"close":5870,"volume":13313419,"rsi_14":68.15,"sma_20":4106.25,"sma_60":3507.75,"sma_120":3299.54},{"date":"2026-03-11","open":5950,"high":7630,"low":5900,"close":6730,"volume":14442805,"rsi_14":72.06,"sma_20":4272.25,"sma_60":3573.92,"sma_120":3329.12},{"date":"2026-03-12","open":6450,"high":6800,"low":6450,"close":6450,"volume":833916,"rsi_14":69.14,"sma_20":4425.25,"sma_60":3636.0,"sma_120":3356.08},{"date":"2026-03-13","open":6300,"high":6650,"low":6300,"close":6430,"volume":530259,"rsi_14":69.72,"sma_20":4580.25,"sma_60":3696.83,"sma_120":3382.04},{"date":"2026-03-16","open":6430,"high":6820,"low":6430,"close":6820,"volume":517451,"rsi_14":70.46,"sma_20":4751.0,"sma_60":3658.75,"sma_120":3185.21},{"date":"2026-03-17","open":6730,"high":7140,"low":5750,"close":5810,"volume":2646320,"rsi_14":62.21,"sma_20":4871.0,"sma_60":3703.83,"sma_120":3212.17},{"date":"2026-03-18","open":5860,"high":6000,"low":5610,"close":5700,"volume":1181876,"rsi_14":60.51,"sma_20":4987.25,"sma_60":3747.67,"sma_120":3238.38},{"date":"2026-03-19","open":5500,"high":5870,"low":5370,"close":5620,"volume":907814,"rsi_14":61.95,"sma_20":5101.5,"sma_60":3791.0,"sma_120":3263.75},{"date":"2026-03-20","open":5850,"high":5970,"low":5480,"close":5600,"volume":1020127,"rsi_14":56.44,"sma_20":5209.75,"sma_60":3833.5,"sma_120":3289.33},{"date":"2026-03-23","open":5460,"high":5700,"low":5040,"close":5130,"volume":787606,"rsi_14":43.39,"sma_20":5298.75,"sma_60":3867.5,"sma_120":3310.62},{"date":"2026-03-24","open":5330,"high":5530,"low":5000,"close":5250,"volume":679021,"rsi_14":55.64,"sma_20":5384.0,"sma_60":3903.33,"sma_120":3332.71},{"date":"2026-03-25","open":5210,"high":5300,"low":4975,"close":5030,"volume":567037,"rsi_14":49.03,"sma_20":5454.0,"sma_60":3935.83,"sma_120":3353.29},{"date":"2026-03-26","open":4995,"high":5220,"low":4930,"close":5010,"volume":354390,"rsi_14":43.47,"sma_20":5512.25,"sma_60":3969.0,"sma_120":3373.88},{"date":"2026-03-27","open":4955,"high":5010,"low":4770,"close":4925,"volume":334331,"rsi_14":46.72,"sma_20":5580.5,"sma_60":4000.58,"sma_120":3393.46},{"date":"2026-03-30","open":4685,"high":4880,"low":4640,"close":4750,"volume":310913,"rsi_14":35.49,"sma_20":5586.75,"sma_60":4029.0,"sma_120":3411.75},{"date":"2026-03-31","open":4655,"high":4930,"low":4600,"close":4600,"volume":301053,"rsi_14":16.19,"sma_20":5516.25,"sma_60":4056.17,"sma_120":3428.67},{"date":"2026-04-01","open":4750,"high":4905,"low":4720,"close":4845,"volume":248244,"rsi_14":24.24,"sma_20":5526.5,"sma_60":4086.67,"sma_120":3447.54},{"date":"2026-04-02","open":4830,"high":4895,"low":4400,"close":4460,"volume":308266,"rsi_14":21.7,"sma_20":5493.0,"sma_60":4110.67,"sma_120":3463.12},{"date":"2026-04-03","open":4515,"high":4660,"low":4495,"close":4590,"volume":174697,"rsi_14":15.37,"sma_20":5441.5,"sma_60":4136.75,"sma_120":3479.88},{"date":"2026-04-06","open":4590,"high":4760,"low":4475,"close":4530,"volume":312235,"rsi_14":21.81,"sma_20":5407.5,"sma_60":4161.58,"sma_120":3496.04},{"date":"2026-04-07","open":4690,"high":4690,"low":4375,"close":4440,"volume":155654,"rsi_14":22.0,"sma_20":5336.0,"sma_60":4185.0,"sma_120":3511.21},{"date":"2026-04-08","open":4580,"high":5500,"low":4535,"close":5080,"volume":5653051,"rsi_14":40.39,"sma_20":5253.5,"sma_60":4219.08,"sma_120":3532.29},{"date":"2026-04-09","open":4970,"high":6270,"low":4725,"close":5120,"volume":5713998,"rsi_14":41.52,"sma_20":5187.0,"sma_60":4254.08,"sma_120":3554.12},{"date":"2026-04-10","open":5270,"high":5730,"low":5130,"close":5150,"volume":2381835,"rsi_14":50.42,"sma_20":5123.0,"sma_60":4289.5,"sma_120":3576.21},{"date":"2026-04-13","open":4990,"high":5450,"low":4880,"close":5010,"volume":1150999,"rsi_14":45.02,"sma_20":5032.5,"sma_60":4322.42,"sma_120":3597.54},{"date":"2026-04-14","open":5100,"high":6130,"low":5060,"close":5770,"volume":6865874,"rsi_14":62.54,"sma_20":5030.5,"sma_60":4368.67,"sma_120":3625.92},{"date":"2026-04-15","open":6190,"high":6390,"low":5700,"close":5850,"volume":2737211,"rsi_14":63.95,"sma_20":5038.0,"sma_60":4415.83,"sma_120":3654.88},{"date":"2026-04-16","open":5700,"high":5860,"low":5510,"close":5520,"volume":608989,"rsi_14":59.14,"sma_20":5033.0,"sma_60":4457.17,"sma_120":3680.79},{"date":"2026-04-17","open":5530,"high":5840,"low":5330,"close":5520,"volume":540684,"rsi_14":62.5,"sma_20":5029.0,"sma_60":4498.33,"sma_120":3706.79},{"date":"2026-04-20","open":5410,"high":5630,"low":5290,"close":5290,"volume":348526,"rsi_14":60.92,"sma_20":5037.0,"sma_60":4535.0,"sma_120":3730.96},{"date":"2026-04-21","open":5340,"high":5610,"low":5250,"close":5280,"volume":520098,"rsi_14":57.44,"sma_20":5038.5,"sma_60":4571.5,"sma_120":3755.5},{"date":"2026-04-22","open":5210,"high":5360,"low":5160,"close":5240,"volume":167136,"rsi_14":65.12,"sma_20":5049.0,"sma_60":4606.5,"sma_120":3779.58},{"date":"2026-04-23","open":5240,"high":5280,"low":5040,"close":5110,"volume":197667,"rsi_14":60.08,"sma_20":5054.0,"sma_60":4638.42,"sma_120":3802.5},{"date":"2026-04-24","open":5070,"high":5420,"low":4980,"close":5060,"volume":564812,"rsi_14":60.31,"sma_20":5060.75,"sma_60":4669.42,"sma_120":3824.75},{"date":"2026-04-27","open":5030,"high":5150,"low":4990,"close":5010,"volume":204445,"rsi_14":61.26,"sma_20":5073.75,"sma_60":4699.92,"sma_120":3846.25},{"date":"2026-04-28","open":5010,"high":5360,"low":4950,"close":5000,"volume":347067,"rsi_14":47.89,"sma_20":5093.75,"sma_60":4745.33,"sma_120":3906.58},{"date":"2026-04-29","open":5000,"high":5090,"low":4990,"close":5000,"volume":108148,"rsi_14":46.77,"sma_20":5101.5,"sma_60":4770.42,"sma_120":3916.88},{"date":"2026-04-30","open":5000,"high":5050,"low":4900,"close":4915,"volume":151304,"rsi_14":0.0,"sma_20":5319.75,"sma_60":5209.92,"sma_120":4658.58},{"date":"2026-05-04","open":4970,"high":5040,"low":4900,"close":5030,"volume":144898,"rsi_14":50.53,"sma_20":5146.25,"sma_60":4827.75,"sma_120":3957.88},{"date":"2026-05-06","open":5050,"high":5080,"low":4640,"close":4670,"volume":275670,"rsi_14":13.09,"sma_20":5153.25,"sma_60":4849.08,"sma_120":3972.0},{"date":"2026-05-07","open":4670,"high":4830,"low":4600,"close":4625,"volume":118921,"rsi_14":7.9,"sma_20":5162.5,"sma_60":4868.25,"sma_120":3985.58},{"date":"2026-05-08","open":4590,"high":4970,"low":4565,"close":4630,"volume":347564,"rsi_14":10.62,"sma_20":5140.0,"sma_60":4888.58,"sma_120":3998.96},{"date":"2026-05-11","open":4590,"high":4630,"low":4385,"close":4385,"volume":148313,"rsi_14":8.73,"sma_20":5103.25,"sma_60":4905.17,"sma_120":4010.21},{"date":"2026-05-12","open":4390,"high":4440,"low":4050,"close":4230,"volume":180092,"rsi_14":9.23,"sma_20":5057.25,"sma_60":4920.17,"sma_120":4020.42},{"date":"2026-05-13","open":4215,"high":4400,"low":4100,"close":4200,"volume":127944,"rsi_14":9.09,"sma_20":5016.75,"sma_60":4933.42,"sma_120":4030.54},{"date":"2026-05-14","open":4150,"high":4235,"low":4000,"close":4110,"volume":136397,"rsi_14":8.76,"sma_20":4933.75,"sma_60":4945.08,"sma_120":4040.04},{"date":"2026-05-15","open":4110,"high":4430,"low":3910,"close":3980,"volume":231430,"rsi_14":8.76,"sma_20":4840.25,"sma_60":4955.17,"sma_120":4048.29},{"date":"2026-05-18","open":3915,"high":4050,"low":3845,"close":3935,"volume":113161,"rsi_14":8.79,"sma_20":4761.0,"sma_60":4965.17,"sma_120":4056.46},{"date":"2026-05-19","open":3880,"high":3965,"low":3750,"close":3885,"volume":141488,"rsi_14":8.79,"sma_20":4679.25,"sma_60":4972.67,"sma_120":4064.04},{"date":"2026-05-20","open":3870,"high":3875,"low":3620,"close":3750,"volume":93779,"rsi_14":8.05,"sma_20":4602.25,"sma_60":4979.33,"sma_120":4070.04},{"date":"2026-05-21","open":3765,"high":3920,"low":3765,"close":3855,"volume":88154,"rsi_14":14.11,"sma_20":4531.0,"sma_60":4984.5,"sma_120":4077.79},{"date":"2026-05-22","open":3865,"high":3970,"low":3850,"close":3910,"volume":57463,"rsi_14":17.89,"sma_20":4464.5,"sma_60":4989.17,"sma_120":4086.88},{"date":"2026-05-26","open":3920,"high":4035,"low":3750,"close":3755,"volume":87620,"rsi_14":10.28,"sma_20":4396.75,"sma_60":4987.67,"sma_120":4094.88},{"date":"2026-05-27","open":3730,"high":3825,"low":3425,"close":3505,"volume":252697,"rsi_14":11.04,"sma_20":4319.0,"sma_60":4986.75,"sma_120":4100.46},{"date":"2026-05-28","open":3505,"high":3550,"low":3335,"close":3440,"volume":223330,"rsi_14":10.89,"sma_20":4240.5,"sma_60":4967.0,"sma_120":4105.71},{"date":"2026-05-29","open":3415,"high":3540,"low":3210,"close":3290,"volume":180314,"rsi_14":9.64,"sma_20":4155.0,"sma_60":4921.67,"sma_120":4109.92},{"date":"2026-06-01","open":3235,"high":3325,"low":2925,"close":3110,"volume":258631,"rsi_14":10.03,"sma_20":4060.5,"sma_60":4896.17,"sma_120":4112.92},{"date":"2026-06-02","open":2990,"high":3855,"low":2900,"close":3120,"volume":2181293,"rsi_14":11.72,"sma_20":3970.75,"sma_60":4862.67,"sma_120":4115.79},{"date":"2026-06-04","open":3340,"high":4055,"low":3200,"close":3240,"volume":1993540,"rsi_14":18.83,"sma_20":3881.25,"sma_60":4823.0,"sma_120":4119.46},{"date":"2026-06-05","open":3220,"high":4210,"low":2990,"close":4175,"volume":3521426,"rsi_14":51.36,"sma_20":3856.5,"sma_60":4805.75,"sma_120":4131.33},{"date":"2026-06-08","open":3515,"high":4040,"low":3400,"close":3750,"volume":2402328,"rsi_14":45.71,"sma_20":3812.75,"sma_60":4770.42,"sma_120":4139.08},{"date":"2026-06-09","open":4000,"high":4595,"low":3595,"close":3645,"volume":1911650,"rsi_14":44.71,"sma_20":3763.5,"sma_60":4719.0,"sma_120":4146.46},{"date":"2026-06-10","open":3615,"high":4685,"low":3485,"close":4175,"volume":5031530,"rsi_14":54.5,"sma_20":3753.0,"sma_60":4681.08,"sma_120":4158.54},{"date":"2026-06-11","open":4450,"high":4570,"low":3935,"close":4015,"volume":1847181,"rsi_14":54.08,"sma_20":3742.25,"sma_60":4640.83,"sma_120":4168.83},{"date":"2026-06-12","open":3950,"high":4280,"low":3950,"close":4035,"volume":642814,"rsi_14":52.85,"sma_20":3734.0,"sma_60":4594.42,"sma_120":4177.0},{"date":"2026-06-15","open":4075,"high":4345,"low":3990,"close":4175,"volume":665584,"rsi_14":54.08,"sma_20":3737.25,"sma_60":4567.17,"sma_120":4186.29},{"date":"2026-06-16","open":4200,"high":4230,"low":3795,"close":3865,"volume":419286,"rsi_14":51.62,"sma_20":3731.5,"sma_60":4536.58,"sma_120":4187.71},{"date":"2026-06-17","open":3815,"high":3955,"low":3730,"close":3750,"volume":209566,"rsi_14":38.23,"sma_20":3748.75,"sma_60":4376.17,"sma_120":4221.46},{"date":"2026-06-18","open":3745,"high":3780,"low":3465,"close":3470,"volume":272899,"rsi_14":50.43,"sma_20":3701.5,"sma_60":4469.92,"sma_120":4193.5},{"date":"2026-06-19","open":3475,"high":3505,"low":3340,"close":3420,"volume":172362,"rsi_14":51.92,"sma_20":3685.0,"sma_60":4441.42,"sma_120":4194.58},{"date":"2026-06-22","open":3360,"high":3470,"low":3280,"close":3300,"volume":160212,"rsi_14":52.86,"sma_20":3657.25,"sma_60":4408.92,"sma_120":4195.33},{"date":"2026-06-23","open":3220,"high":4290,"low":3220,"close":4290,"volume":1849968,"rsi_14":63.6,"sma_20":3676.25,"sma_60":4396.58,"sma_120":4203.96},{"date":"2026-06-24","open":5000,"high":5570,"low":4720,"close":5570,"volume":8624681,"rsi_14":71.34,"sma_20":3767.0,"sma_60":4405.92,"sma_120":4222.79},{"date":"2026-06-25","open":5200,"high":5590,"low":4040,"close":4090,"volume":4183191,"rsi_14":49.29,"sma_20":3796.25,"sma_60":4392.0,"sma_120":4229.38},{"date":"2026-06-26","open":4290,"high":4790,"low":3875,"close":4100,"volume":5070436,"rsi_14":53.13,"sma_20":3829.25,"sma_60":4381.17,"sma_120":4236.21},{"date":"2026-06-29","open":4155,"high":5240,"low":4155,"close":4820,"volume":5160403,"rsi_14":59.47,"sma_20":3905.75,"sma_60":4384.83,"sma_120":4248.04},{"date":"2026-06-30","open":4700,"high":4705,"low":3915,"close":4050,"volume":1256632,"rsi_14":49.03,"sma_20":3952.75,"sma_60":4371.58,"sma_120":4254.54},{"date":"2026-07-01","open":4050,"high":4450,"low":3730,"close":4160,"volume":1946599,"rsi_14":51.13,"sma_20":4004.75,"sma_60":4366.58,"sma_120":4261.71},{"date":"2026-07-02","open":3950,"high":4355,"low":3700,"close":3720,"volume":817980,"rsi_14":47.69,"sma_20":4028.75,"sma_60":4352.08,"sma_120":4265.12},{"date":"2026-07-03","open":3680,"high":3720,"low":3495,"close":3560,"volume":316759,"rsi_14":45.5,"sma_20":3998.0,"sma_60":4335.92,"sma_120":4268.0},{"date":"2026-07-06","open":3560,"high":3630,"low":3415,"close":3530,"volume":268373,"rsi_14":47.44,"sma_20":3987.0,"sma_60":4320.75,"sma_120":4270.79},{"date":"2026-07-07","open":3470,"high":3950,"low":3450,"close":3845,"volume":798191,"rsi_14":50.7,"sma_20":3997.0,"sma_60":4300.17,"sma_120":4276.92},{"date":"2026-07-08","open":3840,"high":3930,"low":3330,"close":3435,"volume":401428,"rsi_14":49.75,"sma_20":3960.0,"sma_60":4272.08,"sma_120":4278.75},{"date":"2026-07-09","open":3400,"high":3560,"low":3310,"close":3435,"volume":209854,"rsi_14":50.11,"sma_20":3931.0,"sma_60":4243.5,"sma_120":4280.92},{"date":"2026-07-10","open":3435,"high":3600,"low":3415,"close":3565,"volume":195740,"rsi_14":51.94,"sma_20":3907.5,"sma_60":4219.42,"sma_120":4284.83},{"date":"2026-07-13","open":3535,"high":3730,"low":3250,"close":3300,"volume":238541,"rsi_14":41.91,"sma_20":3863.75,"sma_60":4178.25,"sma_120":4286.25},{"date":"2026-07-14","open":3260,"high":3632,"low":3215,"close":3300,"volume":354008,"rsi_14":26.55,"sma_20":3835.5,"sma_60":4135.75,"sma_120":4287.75},{"date":"2026-07-15","open":3330,"high":3455,"low":3330,"close":3395,"volume":129676,"rsi_14":39.94,"sma_20":3817.75,"sma_60":4100.33,"sma_120":4289.25},{"date":"2026-07-16","open":3325,"high":3440,"low":3050,"close":3110,"volume":210815,"rsi_14":36.73,"sma_20":3799.75,"sma_60":4060.17,"sma_120":4288.79},{"date":"2026-07-20","open":3040,"high":3155,"low":2950,"close":3070,"volume":154896,"rsi_14":21.31,"sma_20":3782.25,"sma_60":4023.17,"sma_120":4287.04},{"date":"2026-07-21","open":3045,"high":3165,"low":2955,"close":3130,"volume":88045,"rsi_14":30.34,"sma_20":3773.75,"sma_60":3987.33,"sma_120":4287.17},{"date":"2026-07-22","open":3145,"high":3400,"low":3050,"close":3050,"volume":193515,"rsi_14":25.97,"sma_20":3711.75,"sma_60":3950.83,"sma_120":4285.79},{"date":"2026-07-23","open":3050,"high":3180,"low":3050,"close":3120,"volume":84084,"rsi_14":34.54,"sma_20":3589.25,"sma_60":3917.67,"sma_120":4285.29},{"date":"2026-07-24","open":3090,"high":3170,"low":3000,"close":3015,"volume":92451,"rsi_14":35.54,"sma_20":3535.5,"sma_60":3883.58,"sma_120":4283.96},{"date":"2026-07-27","open":3125,"high":3435,"low":3095,"close":3145,"volume":348055,"rsi_14":40.3,"sma_20":3487.75,"sma_60":3852.5,"sma_120":4284.29},{"date":"2026-07-28","open":3000,"high":3080,"low":2930,"close":2985,"volume":203960,"rsi_14":26.5,"sma_20":3396.0,"sma_60":3818.92,"sma_120":4282.12},{"date":"2026-07-29","open":2980,"high":3055,"low":2705,"close":2815,"volume":211765,"rsi_14":30.5,"sma_20":3334.25,"sma_60":3782.5,"sma_120":4277.67},{"date":"2026-07-30","open":2755,"high":3050,"low":2755,"close":2895,"volume":151313,"rsi_14":33.83,"sma_20":3271.0,"sma_60":3748.83,"sma_120":4274.29},{"date":"2026-07-31","open":2960,"high":3015,"low":2920,"close":3005,"volume":74515,"rsi_14":33.03,"sma_20":3235.25,"sma_60":3715.08,"sma_120":4271.42},{"date":"2026-08-03","open":3005,"high":3120,"low":2955,"close":3025,"volume":70581,"rsi_14":40.21,"sma_20":3208.5,"sma_60":3687.67,"sma_120":4268.38},{"date":"2026-08-04","open":3070,"high":3215,"low":3045,"close":3170,"volume":116472,"rsi_14":45.81,"sma_20":3190.5,"sma_60":3663.42,"sma_120":4265.83},{"date":"2026-08-05","open":3200,"high":3280,"low":3170,"close":3230,"volume":69776,"rsi_14":44.55,"sma_20":3159.75,"sma_60":3640.08,"sma_120":4264.33},{"date":"2026-08-06","open":3230,"high":3265,"low":3160,"close":3235,"volume":40281,"rsi_14":55.06,"sma_20":3149.75,"sma_60":3620.92,"sma_120":4263.04},{"date":"2026-08-07","open":3265,"high":3285,"low":3150,"close":3225,"volume":38281,"rsi_14":56.43,"sma_20":3139.25,"sma_60":3604.17,"sma_120":4262.17},{"date":"2026-08-10","open":3230,"high":3330,"low":3225,"close":3325,"volume":66465,"rsi_14":57.83,"sma_20":3127.25,"sma_60":3589.58,"sma_120":4261.5},{"date":"2026-08-11","open":3330,"high":3500,"low":3270,"close":3380,"volume":243135,"rsi_14":63.52,"sma_20":3131.25,"sma_60":3577.42,"sma_120":4261.25},{"date":"2026-08-12","open":3385,"high":3595,"low":3320,"close":3510,"volume":224366,"rsi_14":65.23,"sma_20":3141.75,"sma_60":3569.58,"sma_120":4262.38},{"date":"2026-08-13","open":3490,"high":3550,"low":3385,"close":3425,"volume":100414,"rsi_14":66.27,"sma_20":3143.25,"sma_60":3561.08,"sma_120":4263.12},{"date":"2026-08-14","open":3425,"high":3475,"low":3355,"close":3435,"volume":79780,"rsi_14":62.72,"sma_20":3159.5,"sma_60":3553.58,"sma_120":4263.12},{"date":"2026-08-18","open":3435,"high":3460,"low":3280,"close":3325,"volume":44674,"rsi_14":65.6,"sma_20":3172.25,"sma_60":3546.5,"sma_120":4262.92},{"date":"2026-08-19","open":3325,"high":3325,"low":3150,"close":3205,"volume":53877,"rsi_14":68.75,"sma_20":3176.0,"sma_60":3535.67,"sma_120":4260.08},{"date":"2026-08-20","open":3250,"high":3410,"low":3175,"close":3280,"volume":106049,"rsi_14":68.6,"sma_20":3187.5,"sma_60":3525.17,"sma_120":4257.17},{"date":"2026-08-21","open":3340,"high":3345,"low":3130,"close":3210,"volume":60036,"rsi_14":60.3,"sma_20":3192.0,"sma_60":3516.08,"sma_120":4251.88},{"date":"2026-08-24","open":3230,"high":3230,"low":3120,"close":3150,"volume":42916,"rsi_14":56.04,"sma_20":3198.75,"sma_60":3510.17,"sma_120":4248.46},{"date":"2026-08-25","open":3225,"high":3245,"low":3025,"close":3220,"volume":73468,"rsi_14":52.6,"sma_20":3202.5,"sma_60":3506.5,"sma_120":4236.75},{"date":"2026-08-26","open":3230,"high":3345,"low":3185,"close":3310,"volume":70875,"rsi_14":54.04,"sma_20":3218.75,"sma_60":3506.83,"sma_120":4214.25},{"date":"2026-08-27","open":3280,"high":3360,"low":3270,"close":3270,"volume":38119,"rsi_14":51.71,"sma_20":3241.5,"sma_60":3509.5,"sma_120":4202.83},{"date":"2026-08-28","open":3240,"high":3350,"low":3180,"close":3330,"volume":48941,"rsi_14":54.88,"sma_20":3263.25,"sma_60":3513.0,"sma_120":4187.83},{"date":"2026-08-31","open":3330,"high":3400,"low":3245,"close":3350,"volume":59237,"rsi_14":51.26,"sma_20":3280.5,"sma_60":3514.83,"sma_120":4168.92},{"date":"2026-09-01","open":3355,"high":3430,"low":3280,"close":3325,"volume":29094,"rsi_14":47.15,"sma_20":3295.5,"sma_60":3500.67,"sma_120":4153.21},{"date":"2026-09-02","open":3295,"high":3450,"low":3275,"close":3335,"volume":121385,"rsi_14":39.64,"sma_20":3303.75,"sma_60":3493.75,"sma_120":4132.08},{"date":"2026-09-03","open":3335,"high":3630,"low":3305,"close":3460,"volume":203981,"rsi_14":51.98,"sma_20":3315.25,"sma_60":3490.67,"sma_120":4104.83},{"date":"2026-09-04","open":3500,"high":3550,"low":3335,"close":3390,"volume":81300,"rsi_14":47.62,"sma_20":3323.0,"sma_60":3477.58,"sma_120":4079.33},{"date":"2026-09-07","open":3390,"high":3470,"low":3325,"close":3435,"volume":68704,"rsi_14":56.25,"sma_20":3333.5,"sma_60":3467.92,"sma_120":4054.38},{"date":"2026-09-08","open":3435,"high":3545,"low":3240,"close":3470,"volume":220739,"rsi_14":66.67,"sma_20":3340.75,"sma_60":3458.5,"sma_120":4026.46},{"date":"2026-09-09","open":3450,"high":3500,"low":3345,"close":3370,"volume":200763,"rsi_14":55.49,"sma_20":3340.25,"sma_60":3445.08,"sma_120":4006.12},{"date":"2026-09-10","open":3370,"high":3390,"low":3265,"close":3385,"volume":60899,"rsi_14":61.44,"sma_20":3334.0,"sma_60":3437.08,"sma_120":3986.83},{"date":"2026-09-11","open":3385,"high":3385,"low":3280,"close":3285,"volume":34875,"rsi_14":58.39,"sma_20":3327.0,"sma_60":3429.33,"sma_120":3967.38},{"date":"2026-09-14","open":3250,"high":3350,"low":3135,"close":3185,"volume":57194,"rsi_14":47.9,"sma_20":3314.5,"sma_60":3424.58,"sma_120":3947.25},{"date":"2026-09-15","open":3290,"high":3290,"low":3095,"close":3190,"volume":64487,"rsi_14":42.0,"sma_20":3307.75,"sma_60":3420.75,"sma_120":3931.08},{"date":"2026-09-16","open":3175,"high":3270,"low":3090,"close":3150,"volume":39280,"rsi_14":42.0,"sma_20":3305.0,"sma_60":3418.25,"sma_120":3913.58},{"date":"2026-09-17","open":3145,"high":3165,"low":3060,"close":3120,"volume":54935,"rsi_14":35.42,"sma_20":3297.0,"sma_60":3398.75,"sma_120":3897.67},{"date":"2026-09-18","open":3080,"high":3225,"low":3065,"close":3075,"volume":53014,"rsi_14":31.54,"sma_20":3290.25,"sma_60":3357.17,"sma_120":3881.54},{"date":"2026-09-21","open":3080,"high":3095,"low":3000,"close":3065,"volume":82457,"rsi_14":32.19,"sma_20":3286.0,"sma_60":3340.08,"sma_120":3866.04},{"date":"2026-09-22","open":3100,"high":3100,"low":2985,"close":3025,"volume":62968,"rsi_14":29.61,"sma_20":3276.25,"sma_60":3322.17,"sma_120":3851.67},{"date":"2026-09-23","open":3025,"high":3095,"low":2995,"close":3010,"volume":34390,"rsi_14":15.38,"sma_20":3261.25,"sma_60":3292.0,"sma_120":3838.42},{"date":"2026-09-28","open":3020,"high":3070,"low":2975,"close":3000,"volume":41497,"rsi_14":16.95,"sma_20":3247.75,"sma_60":3274.5,"sma_120":3823.04},{"date":"2026-09-29","open":3000,"high":3025,"low":2955,"close":2960,"volume":51318,"rsi_14":9.4,"sma_20":3229.25,"sma_60":3254.5,"sma_120":3810.54},{"date":"2026-09-30","open":2980,"high":3020,"low":2960,"close":2965,"volume":23638,"rsi_14":4.5,"sma_20":3210.0,"sma_60":3241.92,"sma_120":3797.0},{"date":"2026-10-01","open":2960,"high":3010,"low":2950,"close":2995,"volume":16991,"rsi_14":11.34,"sma_20":3193.5,"sma_60":3232.5,"sma_120":3784.21},{"date":"2026-10-02","open":2990,"high":3090,"low":2990,"close":3055,"volume":13563,"rsi_14":18.87,"sma_20":3179.5,"sma_60":3224.58,"sma_120":3772.67},{"date":"2026-10-06","open":3055,"high":3070,"low":2980,"close":3020,"volume":29454,"rsi_14":21.51,"sma_20":3157.5,"sma_60":3210.83,"sma_120":3755.5},{"date":"2026-10-07","open":3010,"high":3050,"low":2980,"close":3005,"volume":16149,"rsi_14":26.32,"sma_20":3138.25,"sma_60":3203.67,"sma_120":3737.88},{"date":"2026-10-08","open":3015,"high":3030,"low":2960,"close":2990,"volume":24146,"rsi_14":24.36,"sma_20":3116.0,"sma_60":3196.25,"sma_120":3719.88},{"date":"2026-10-12","open":2990,"high":3085,"low":2905,"close":2925,"volume":79803,"rsi_14":22.89,"sma_20":3088.75,"sma_60":3185.58,"sma_120":3702.5},{"date":"2026-10-13","open":2970,"high":3075,"low":2815,"close":2900,"volume":91745,"rsi_14":23.17,"sma_20":3065.25,"sma_60":3178.92,"sma_120":3678.58},{"date":"2026-10-14","open":2910,"high":2995,"low":2880,"close":2950,"volume":27341,"rsi_14":34.94,"sma_20":3043.5,"sma_60":3173.08,"sma_120":3654.42},{"date":"2026-10-15","open":2950,"high":2950,"low":2680,"close":2800,"volume":86179,"rsi_14":26.13,"sma_20":3019.25,"sma_60":3163.17,"sma_120":3631.75},{"date":"2026-10-16","open":2840,"high":2880,"low":2800,"close":2870,"volume":19990,"rsi_14":36.75,"sma_20":3003.5,"sma_60":3159.17,"sma_120":3609.67},{"date":"2026-10-19","open":2790,"high":2900,"low":2780,"close":2890,"volume":25115,"rsi_14":39.83,"sma_20":2988.5,"sma_60":3156.17,"sma_120":3589.67},{"date":"2026-10-20","open":2885,"high":2950,"low":2820,"close":2870,"volume":19699,"rsi_14":39.17,"sma_20":2974.5,"sma_60":3151.83,"sma_120":3569.58},{"date":"2026-10-21","open":2885,"high":2900,"low":2810,"close":2835,"volume":27696,"rsi_14":39.5,"sma_20":2960.25,"sma_60":3148.25,"sma_120":3549.54},{"date":"2026-10-22","open":2840,"high":2890,"low":2790,"close":2860,"volume":25675,"rsi_14":41.46,"sma_20":2949.5,"sma_60":3143.92,"sma_120":3530.79},{"date":"2026-10-23","open":2788,"high":2813,"low":2662,"close":2800,"volume":44824,"rsi_14":34.88,"sma_20":2936.25,"sma_60":3140.33,"sma_120":3511.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.79,"pbr":1.41,"ttm_eps":null,"close":3205.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.97,"pbr":1.23,"ttm_eps":null,"close":2850.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.87,"pbr":1.3,"ttm_eps":null,"close":2930.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.4,"ttm_eps":null,"close":2995.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":168.65,"pbr":1.41,"ttm_eps":null,"close":3025.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.57,"ttm_eps":null,"close":3325.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.71,"ttm_eps":null,"close":3270.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.45,"ttm_eps":null,"close":4600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.12,"ttm_eps":null,"close":4050.0}],"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":"모헨즈","phase":"above-fold","symbol_resolved":true}