{"status":"ok","report":{"price_analysis":{"current":2055.0,"change_1d":27.1,"change_7d":43.4,"change_30d":30.7,"high_30d":2055.0,"low_30d":1311.0,"position_in_range":100.0,"support":1385.4,"resistance":1980.6},"summary":"스페코(013810)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 301.47억. 현재가 2,055원, 전일 대비 +27.1%, 30일 +30.7%. ROE -0.3%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스. 최근 5일 외국인 순매도 20.49만, 기관 순매수 7.82만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 301.47억. 매출 331.21억, 영업이익 -12.60억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.65,"roe":-0.28,"eps":-5.75,"revenue":33120575116.0,"operating_income":-1259634106.0,"net_income":450684764.0,"market_cap":30147376080,"profit_margin":1.36,"roa":-0.19,"operating_margin":-3.8,"gross_margin":7.98,"debt_ratio":0.42436570159409853,"total_assets":65585961857.0,"total_equity":46045732345.0,"total_debt":19540229512.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 73.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(19.73)가 시그널선(-23.82)을 상회합니다(골든크로스). SMA20 1526, SMA60 1566 — 혼조세입니다. 볼린저밴드 1251~1802 (현재 위치 146%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":73.28094302554027,"macd":19.733358968233233,"macd_signal":-23.81558728600013,"sma_20":1526.5,"sma_60":1566.5,"bb_upper":1801.6199738296004,"bb_lower":1251.3800261703996,"atr_14":142.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -20.49만, 기관 순매수 7.82만. 30일 누적: 외국인 -31.71만, 기관 7.82만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-204918.0,"institutional_flow":78240.0,"data":[{"date":"2026-10-23","foreign_net":-91807.0,"institution_net":78240.0,"retail_net":13567.0},{"date":"2026-10-22","foreign_net":-25298.0,"institution_net":0.0,"retail_net":25298.0},{"date":"2026-10-21","foreign_net":33928.0,"institution_net":0.0,"retail_net":-33928.0},{"date":"2026-10-20","foreign_net":-128186.0,"institution_net":0.0,"retail_net":128186.0},{"date":"2026-10-19","foreign_net":6445.0,"institution_net":0.0,"retail_net":-6445.0},{"date":"2026-10-16","foreign_net":-2116.0,"institution_net":0.0,"retail_net":2116.0},{"date":"2026-10-15","foreign_net":11912.0,"institution_net":0.0,"retail_net":-11912.0},{"date":"2026-10-14","foreign_net":3925.0,"institution_net":0.0,"retail_net":-3925.0},{"date":"2026-10-13","foreign_net":-2721.0,"institution_net":0.0,"retail_net":2721.0},{"date":"2026-10-12","foreign_net":-1421.0,"institution_net":0.0,"retail_net":1421.0},{"date":"2026-10-08","foreign_net":-12070.0,"institution_net":0.0,"retail_net":12070.0},{"date":"2026-10-07","foreign_net":-5046.0,"institution_net":0.0,"retail_net":5046.0},{"date":"2026-10-06","foreign_net":-2346.0,"institution_net":0.0,"retail_net":2346.0},{"date":"2026-10-02","foreign_net":-448.0,"institution_net":0.0,"retail_net":448.0},{"date":"2026-10-01","foreign_net":-65.0,"institution_net":0.0,"retail_net":65.0},{"date":"2026-09-30","foreign_net":-7019.0,"institution_net":0.0,"retail_net":7019.0},{"date":"2026-09-29","foreign_net":-6228.0,"institution_net":0.0,"retail_net":6228.0},{"date":"2026-09-28","foreign_net":-6435.0,"institution_net":0.0,"retail_net":6435.0},{"date":"2026-09-23","foreign_net":-2653.0,"institution_net":0.0,"retail_net":2653.0},{"date":"2026-09-22","foreign_net":-5861.0,"institution_net":0.0,"retail_net":5861.0},{"date":"2026-09-21","foreign_net":-6177.0,"institution_net":0.0,"retail_net":6177.0},{"date":"2026-09-18","foreign_net":-7171.0,"institution_net":0.0,"retail_net":7171.0},{"date":"2026-09-17","foreign_net":-5433.0,"institution_net":0.0,"retail_net":5433.0},{"date":"2026-09-16","foreign_net":-6447.0,"institution_net":0.0,"retail_net":6447.0},{"date":"2026-09-15","foreign_net":-7704.0,"institution_net":0.0,"retail_net":7704.0},{"date":"2026-09-14","foreign_net":-10395.0,"institution_net":0.0,"retail_net":10395.0},{"date":"2026-09-11","foreign_net":-5435.0,"institution_net":0.0,"retail_net":5435.0},{"date":"2026-09-10","foreign_net":-4957.0,"institution_net":0.0,"retail_net":4957.0},{"date":"2026-09-09","foreign_net":-7591.0,"institution_net":0.0,"retail_net":7591.0},{"date":"2026-09-08","foreign_net":-12298.0,"institution_net":0.0,"retail_net":12298.0}],"periods":{"d1":{"foreign_net":-91807.0,"institution_net":78240.0,"retail_net":13567.0},"d3":{"foreign_net":-83177.0,"institution_net":78240.0,"retail_net":4937.0},"d7":{"foreign_net":-195122.0,"institution_net":78240.0,"retail_net":116882.0},"d14":{"foreign_net":-215249.0,"institution_net":78240.0,"retail_net":137009.0},"d30":{"foreign_net":-317118.0,"institution_net":78240.0,"retail_net":238878.0}}},"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 -6, PBR 0.65x) — 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 -6원"}]},"growth":{"grade":"F","percentile":17,"summary":"매출 -34.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-34.7,"unit":"%","percentile":23,"direction":"higher_better"},{"name":"영업이익 성장률","value":-104.0,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":73.3,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":30.7,"unit":"%","percentile":80,"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 2.3x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.3,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-11.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -6, PBR 0.65x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -34.7%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"C","reason":"RSI 73"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"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":7.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.8,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.36,"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":["RSI 73 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.65,"per_5y_high":140.32,"per_5y_low":49.09,"per_5y_avg":94.7,"per_percentile":null,"pbr_5y_high":2.05,"pbr_5y_low":0.74,"pbr_5y_avg":1.38,"pbr_percentile":0.0,"per_5y_median":94.7,"pbr_5y_median":1.39,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.68},{"quarter":"2024-Q3","per":null,"pbr":2.05},{"quarter":"2024-Q4","per":null,"pbr":1.58},{"quarter":"2025-Q1","per":null,"pbr":1.44},{"quarter":"2025-Q2","per":null,"pbr":1.39},{"quarter":"2025-Q3","per":null,"pbr":1.28},{"quarter":"2025-Q4","per":null,"pbr":1.07},{"quarter":"2026-Q1","per":140.32,"pbr":1.21},{"quarter":"2026-Q2","per":49.09,"pbr":0.74},{"quarter":"현재","per":null,"pbr":0.65}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2365.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1654.0,"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":"2026-03","per":140.32,"eps":19.17,"close":2690.0,"source":"reported"},{"date":"2026-04","per":153.1,"eps":19.17,"close":2935.0,"source":"reported"},{"date":"2026-05","per":109.81,"eps":19.17,"close":2105.0,"source":"reported"},{"date":"2026-06","per":49.09,"eps":33.69,"close":1654.0,"source":"reported"},{"date":"2026-07","per":45.53,"eps":33.69,"close":1534.0,"source":"reported"},{"date":"2026-08","per":48.09,"eps":33.69,"close":1620.0,"source":"reported"},{"date":"2026-09","per":45.65,"eps":33.69,"close":1538.0,"source":"reported"},{"date":"2026-10","per":61.0,"eps":33.69,"close":2055.0,"source":"reported"}],"trailing_per_history_meta":{"avg":81.57,"std":42.65,"upper_1sd":124.23,"lower_1sd":38.92,"current":61.0,"count":8},"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":"0.7배"},{"label":"ROE","value":"-0.3%"}],"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":"2026-10-24T00:25:17.687213+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.002765441779618632,"dividend_yield":null,"eps":-5.75,"revenue":4107708706.0,"operating_income":-1292288461.0,"net_income":-127336792.0,"market_cap":null,"profit_margin":-0.0309994698051503,"operating_margin":-0.31460080387696315,"roa":-0.0019415251129142252,"gross_margin":0.07981639996066459,"total_equity":46045732345.0,"total_assets":65585961857.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.96,"roe":0.012097661959450747,"dividend_yield":null,"eps":38.09,"revenue":6292474357.0,"operating_income":-58414246.0,"net_income":558265542.0,"market_cap":42600000000.0,"profit_margin":0.08871955773311385,"operating_margin":-0.009283191743962796,"roa":0.008102305486236196,"gross_margin":0.2795232894423061,"total_equity":46146564838.0,"total_assets":68902060401.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01794141096755151,"dividend_yield":null,"eps":55.88,"revenue":13465185491.0,"operating_income":1465859498.0,"net_income":818938489.0,"market_cap":null,"profit_margin":0.0608189534074648,"operating_margin":0.10886292646913526,"roa":0.011328341676448878,"gross_margin":0.24719930157848874,"total_equity":45645155249.0,"total_assets":72291118364.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01793044949840806,"dividend_yield":null,"eps":-54.53,"revenue":9255206562.0,"operating_income":-1374790897.0,"net_income":-799182475.0,"market_cap":null,"profit_margin":-0.0863495017260102,"operating_margin":-0.1485424326070271,"roa":-0.0102136077778463,"gross_margin":0.016227894212178903,"total_equity":44571245973.0,"total_assets":78246834261.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.006527611118711864,"dividend_yield":null,"eps":-20.27,"revenue":7850903672.0,"operating_income":-418037620.0,"net_income":-297047682.0,"market_cap":null,"profit_margin":-0.03783611344760364,"operating_margin":-0.0532470703329246,"roa":-0.00363235057364043,"gross_margin":0.18708911487966604,"total_equity":45506338628.0,"total_assets":81778362517.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0006788209768678951,"dividend_yield":null,"eps":-2.13,"revenue":7393660994.0,"operating_income":-133626960.0,"net_income":-31146923.0,"market_cap":null,"profit_margin":-0.0042126523011098175,"operating_margin":-0.018073179188015123,"roa":-0.0003765040341592959,"gross_margin":0.2155904053882836,"total_equity":45883854597.0,"total_assets":82726664721.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0020387853609746113,"dividend_yield":null,"eps":6.43,"revenue":9462721792.0,"operating_income":-1470076475.0,"net_income":94282117.0,"market_cap":null,"profit_margin":0.009963530480174133,"operating_margin":-0.1553545065905706,"roa":0.0010872905966384187,"gross_margin":0.040094995640763735,"total_equity":46244258373.0,"total_assets":86712896526.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00012265340427883374,"dividend_yield":null,"eps":-0.37,"revenue":7830286798.0,"operating_income":-1253763785.0,"net_income":-5378839.0,"market_cap":null,"profit_margin":-0.0006869274572897962,"operating_margin":-0.16011722397195394,"roa":-6.332065108683249e-05,"gross_margin":0.06639171557966222,"total_equity":43853972351.0,"total_assets":84946046948.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.008111913309991298,"dividend_yield":null,"eps":-25.66,"revenue":8131758948.0,"operating_income":-958204633.0,"net_income":-376122328.0,"market_cap":null,"profit_margin":-0.04625350190594459,"operating_margin":-0.11783485456558813,"roa":-0.004258424314120124,"gross_margin":0.08616479146523762,"total_equity":46366660198.0,"total_assets":88324295621.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02871456865413055,"dividend_yield":null,"eps":-96.75,"revenue":1766752370.0,"operating_income":-2011355816.0,"net_income":-1417884374.0,"market_cap":null,"profit_margin":-0.802537128618653,"operating_margin":-1.1384480644562542,"roa":-0.01584800031964165,"gross_margin":-0.1212962906623977,"total_equity":49378571243.0,"total_assets":89467714879.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.006904010779254539,"dividend_yield":null,"eps":-22.29,"revenue":5786403625.0,"operating_income":-687189974.0,"net_income":-326606120.0,"market_cap":null,"profit_margin":-0.05644371550385927,"operating_margin":-0.11875942615392648,"roa":-0.0038418791742166544,"gross_margin":0.21517274142797116,"total_equity":47306722200.0,"total_assets":85012074870.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.028703182626332015,"dividend_yield":null,"eps":-97.38,"revenue":7293885657.0,"operating_income":-1570760573.0,"net_income":-1427119574.0,"market_cap":null,"profit_margin":-0.1956597129583985,"operating_margin":-0.21535305691178866,"roa":-0.01608444704277954,"gross_margin":0.2204512151156142,"total_equity":49719907112.0,"total_assets":88726679270.0}],"current_price":2055.0,"change_pct":27.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":5360.0},{"date":"2017-01-11","close":5470.0},{"date":"2017-01-12","close":5470.0},{"date":"2017-01-13","close":5450.0},{"date":"2017-01-16","close":5560.0},{"date":"2017-01-17","close":5540.0},{"date":"2017-01-18","close":5450.0},{"date":"2017-01-19","close":5460.0},{"date":"2017-01-20","close":5520.0},{"date":"2017-01-23","close":5200.0},{"date":"2017-01-24","close":5220.0},{"date":"2017-01-25","close":5130.0},{"date":"2017-01-26","close":5240.0},{"date":"2017-01-31","close":5270.0},{"date":"2017-02-01","close":5270.0},{"date":"2017-02-02","close":5140.0},{"date":"2017-02-03","close":5160.0},{"date":"2017-02-06","close":5190.0},{"date":"2017-02-07","close":5270.0},{"date":"2017-02-08","close":5300.0},{"date":"2017-02-09","close":5270.0},{"date":"2017-02-10","close":5200.0},{"date":"2017-02-13","close":5150.0},{"date":"2017-02-14","close":5170.0},{"date":"2017-02-15","close":5180.0},{"date":"2017-02-16","close":5180.0},{"date":"2017-02-17","close":5150.0},{"date":"2017-02-20","close":5040.0},{"date":"2017-02-21","close":5050.0},{"date":"2017-02-22","close":5040.0},{"date":"2017-02-23","close":4975.0},{"date":"2017-02-24","close":4960.0},{"date":"2017-02-27","close":4980.0},{"date":"2017-02-28","close":5000.0},{"date":"2017-03-02","close":5020.0},{"date":"2017-03-03","close":5130.0},{"date":"2017-03-06","close":5060.0},{"date":"2017-03-07","close":5080.0},{"date":"2017-03-08","close":5010.0},{"date":"2017-03-09","close":4985.0},{"date":"2017-03-10","close":4895.0},{"date":"2017-03-13","close":5010.0},{"date":"2017-03-14","close":4995.0},{"date":"2017-03-15","close":4930.0},{"date":"2017-03-16","close":4970.0},{"date":"2017-03-17","close":5020.0},{"date":"2017-03-20","close":5050.0},{"date":"2017-03-21","close":5030.0},{"date":"2017-03-22","close":5010.0},{"date":"2017-03-23","close":5030.0},{"date":"2017-03-24","close":5090.0},{"date":"2017-03-27","close":5100.0},{"date":"2017-03-28","close":5140.0},{"date":"2017-03-29","close":5300.0},{"date":"2017-03-30","close":5370.0},{"date":"2017-03-31","close":5370.0},{"date":"2017-04-03","close":5150.0},{"date":"2017-04-04","close":5310.0},{"date":"2017-04-05","close":5210.0},{"date":"2017-04-06","close":5220.0},{"date":"2017-04-07","close":5340.0},{"date":"2017-04-10","close":6720.0},{"date":"2017-04-11","close":6230.0},{"date":"2017-04-12","close":5860.0},{"date":"2017-04-13","close":5920.0},{"date":"2017-04-14","close":5620.0},{"date":"2017-04-17","close":5580.0},{"date":"2017-04-18","close":5440.0},{"date":"2017-04-19","close":5500.0},{"date":"2017-04-20","close":5650.0},{"date":"2017-04-21","close":5600.0},{"date":"2017-04-24","close":5560.0},{"date":"2017-04-25","close":5230.0},{"date":"2017-04-26","close":5160.0},{"date":"2017-04-27","close":5140.0},{"date":"2017-04-28","close":5140.0},{"date":"2017-05-02","close":5010.0},{"date":"2017-05-04","close":5040.0},{"date":"2017-05-08","close":5130.0},{"date":"2017-05-10","close":5070.0},{"date":"2017-05-11","close":5100.0},{"date":"2017-05-12","close":5060.0},{"date":"2017-05-15","close":5050.0},{"date":"2017-05-16","close":5080.0},{"date":"2017-05-17","close":5000.0},{"date":"2017-05-18","close":4945.0},{"date":"2017-05-19","close":4935.0},{"date":"2017-05-22","close":4945.0},{"date":"2017-05-23","close":4910.0},{"date":"2017-05-24","close":4890.0},{"date":"2017-05-25","close":4820.0},{"date":"2017-05-26","close":4855.0},{"date":"2017-05-29","close":4835.0},{"date":"2017-05-30","close":4835.0},{"date":"2017-05-31","close":4910.0},{"date":"2017-06-01","close":4985.0},{"date":"2017-06-02","close":5010.0},{"date":"2017-06-05","close":5000.0},{"date":"2017-06-07","close":4950.0},{"date":"2017-06-08","close":4925.0},{"date":"2017-06-09","close":4950.0},{"date":"2017-06-12","close":5050.0},{"date":"2017-06-13","close":5030.0},{"date":"2017-06-14","close":4980.0},{"date":"2017-06-15","close":4960.0},{"date":"2017-06-16","close":5030.0},{"date":"2017-06-19","close":4995.0},{"date":"2017-06-20","close":5140.0},{"date":"2017-06-21","close":5090.0},{"date":"2017-06-22","close":4965.0},{"date":"2017-06-23","close":4955.0},{"date":"2017-06-26","close":4915.0},{"date":"2017-06-27","close":4915.0},{"date":"2017-06-28","close":4925.0},{"date":"2017-06-29","close":4910.0},{"date":"2017-06-30","close":4925.0},{"date":"2017-07-03","close":4785.0},{"date":"2017-07-04","close":5030.0},{"date":"2017-07-05","close":4835.0},{"date":"2017-07-06","close":4855.0},{"date":"2017-07-07","close":4870.0},{"date":"2017-07-10","close":4810.0},{"date":"2017-07-11","close":4720.0},{"date":"2017-07-12","close":4660.0},{"date":"2017-07-13","close":4650.0},{"date":"2017-07-14","close":4420.0},{"date":"2017-07-17","close":4480.0},{"date":"2017-07-18","close":4455.0},{"date":"2017-07-19","close":4455.0},{"date":"2017-07-20","close":4590.0},{"date":"2017-07-21","close":4620.0},{"date":"2017-07-24","close":4620.0},{"date":"2017-07-25","close":4775.0},{"date":"2017-07-26","close":4790.0},{"date":"2017-07-27","close":4660.0},{"date":"2017-07-28","close":4710.0},{"date":"2017-07-31","close":4635.0},{"date":"2017-08-01","close":4660.0},{"date":"2017-08-02","close":4660.0},{"date":"2017-08-03","close":4770.0},{"date":"2017-08-04","close":4720.0},{"date":"2017-08-07","close":4670.0},{"date":"2017-08-08","close":4690.0},{"date":"2017-08-09","close":5290.0},{"date":"2017-08-10","close":5530.0},{"date":"2017-08-11","close":5380.0},{"date":"2017-08-14","close":4975.0},{"date":"2017-08-16","close":4805.0},{"date":"2017-08-17","close":4860.0},{"date":"2017-08-18","close":4925.0},{"date":"2017-08-21","close":4860.0},{"date":"2017-08-22","close":4800.0},{"date":"2017-08-23","close":4630.0},{"date":"2017-08-24","close":4665.0},{"date":"2017-08-25","close":4565.0},{"date":"2017-08-28","close":4555.0},{"date":"2017-08-29","close":4665.0},{"date":"2017-08-30","close":4730.0},{"date":"2017-08-31","close":4750.0},{"date":"2017-09-01","close":4820.0},{"date":"2017-09-04","close":5310.0},{"date":"2017-09-05","close":5100.0},{"date":"2017-09-06","close":4905.0},{"date":"2017-09-07","close":5060.0},{"date":"2017-09-08","close":4940.0},{"date":"2017-09-11","close":4800.0},{"date":"2017-09-12","close":4745.0},{"date":"2017-09-13","close":4820.0},{"date":"2017-09-14","close":4720.0},{"date":"2017-09-15","close":4620.0},{"date":"2017-09-18","close":4630.0},{"date":"2017-09-19","close":4600.0},{"date":"2017-09-20","close":4805.0},{"date":"2017-09-21","close":4690.0},{"date":"2017-09-22","close":4955.0},{"date":"2017-09-25","close":4835.0},{"date":"2017-09-26","close":4665.0},{"date":"2017-09-27","close":4710.0},{"date":"2017-09-28","close":4825.0},{"date":"2017-09-29","close":4875.0},{"date":"2017-10-10","close":4900.0},{"date":"2017-10-11","close":4880.0},{"date":"2017-10-12","close":4865.0},{"date":"2017-10-13","close":4785.0},{"date":"2017-10-16","close":4810.0},{"date":"2017-10-17","close":4760.0},{"date":"2017-10-18","close":4620.0},{"date":"2017-10-19","close":4640.0},{"date":"2017-10-20","close":4680.0},{"date":"2017-10-23","close":4685.0},{"date":"2017-10-24","close":4680.0},{"date":"2017-10-25","close":4665.0},{"date":"2017-10-26","close":4660.0},{"date":"2017-10-27","close":4660.0},{"date":"2017-10-30","close":4595.0},{"date":"2017-10-31","close":4515.0},{"date":"2017-11-01","close":4525.0},{"date":"2017-11-02","close":4540.0},{"date":"2017-11-03","close":4595.0},{"date":"2017-11-06","close":4620.0},{"date":"2017-11-07","close":4615.0},{"date":"2017-11-08","close":4555.0},{"date":"2017-11-09","close":4520.0},{"date":"2017-11-10","close":4530.0},{"date":"2017-11-13","close":4450.0},{"date":"2017-11-14","close":4465.0},{"date":"2017-11-15","close":4445.0},{"date":"2017-11-16","close":4425.0},{"date":"2017-11-17","close":4405.0},{"date":"2017-11-20","close":4455.0},{"date":"2017-11-21","close":4565.0},{"date":"2017-11-22","close":4610.0},{"date":"2017-11-23","close":4525.0},{"date":"2017-11-24","close":4540.0},{"date":"2017-11-27","close":4610.0},{"date":"2017-11-28","close":4665.0},{"date":"2017-11-29","close":4530.0},{"date":"2017-11-30","close":4485.0},{"date":"2017-12-01","close":4465.0},{"date":"2017-12-04","close":4465.0},{"date":"2017-12-05","close":4440.0},{"date":"2017-12-06","close":4440.0},{"date":"2017-12-07","close":4325.0},{"date":"2017-12-08","close":4450.0},{"date":"2017-12-11","close":4365.0},{"date":"2017-12-12","close":4330.0},{"date":"2017-12-13","close":4345.0},{"date":"2017-12-14","close":4305.0},{"date":"2017-12-15","close":4330.0},{"date":"2017-12-18","close":4360.0},{"date":"2017-12-19","close":4250.0},{"date":"2017-12-20","close":4155.0},{"date":"2017-12-21","close":4045.0},{"date":"2017-12-22","close":4080.0},{"date":"2017-12-26","close":4050.0},{"date":"2017-12-27","close":4145.0},{"date":"2017-12-28","close":4190.0},{"date":"2018-01-02","close":3984.5776},{"date":"2018-01-03","close":4033.8918},{"date":"2018-01-04","close":4033.8918},{"date":"2018-01-05","close":4004.3035},{"date":"2018-01-08","close":3950.0579},{"date":"2018-01-09","close":3964.8521},{"date":"2018-01-10","close":3989.5093},{"date":"2018-01-11","close":3999.3721},{"date":"2018-01-12","close":3954.9893},{"date":"2018-01-15","close":3925.4006},{"date":"2018-01-16","close":3905.675},{"date":"2018-01-17","close":3885.9495},{"date":"2018-01-18","close":3900.7437},{"date":"2018-01-19","close":3950.0579},{"date":"2018-01-22","close":3954.9893},{"date":"2018-01-23","close":3954.9893},{"date":"2018-01-24","close":4009.2349},{"date":"2018-01-25","close":4073.343},{"date":"2018-01-26","close":4132.52},{"date":"2018-01-29","close":4191.6968},{"date":"2018-01-30","close":4201.5596},{"date":"2018-01-31","close":4171.9712},{"date":"2018-02-01","close":4236.0796},{"date":"2018-02-02","close":4226.2168},{"date":"2018-02-05","close":4073.343},{"date":"2018-02-06","close":4088.1375},{"date":"2018-02-07","close":4112.7944},{"date":"2018-02-08","close":4191.6968},{"date":"2018-02-09","close":4043.7546},{"date":"2018-02-12","close":3974.7148},{"date":"2018-02-13","close":3900.7437},{"date":"2018-02-14","close":3915.5378},{"date":"2018-02-19","close":3974.7148},{"date":"2018-02-20","close":4028.9604},{"date":"2018-02-21","close":4132.52},{"date":"2018-02-22","close":4107.8628},{"date":"2018-02-23","close":4231.1479},{"date":"2018-02-26","close":4078.2744},{"date":"2018-02-27","close":4063.4802},{"date":"2018-02-28","close":4083.2061},{"date":"2018-03-02","close":3964.8521},{"date":"2018-03-05","close":3945.1262},{"date":"2018-03-06","close":3989.5093},{"date":"2018-03-07","close":3757.7329},{"date":"2018-03-08","close":3757.7329},{"date":"2018-03-09","close":3777.4585},{"date":"2018-03-12","close":3802.1155},{"date":"2018-03-13","close":3787.3213},{"date":"2018-03-14","close":3792.2527},{"date":"2018-03-15","close":3807.0469},{"date":"2018-03-16","close":3802.1155},{"date":"2018-03-19","close":3698.5562},{"date":"2018-03-20","close":3698.5562},{"date":"2018-03-21","close":3718.2817},{"date":"2018-03-22","close":3629.5164},{"date":"2018-03-23","close":3516.094},{"date":"2018-03-26","close":3560.4766},{"date":"2018-03-27","close":3624.585},{"date":"2018-03-28","close":3580.2024},{"date":"2018-03-29","close":3570.3396},{"date":"2018-03-30","close":3604.8594},{"date":"2018-04-02","close":3580.2024},{"date":"2018-04-03","close":3560.4766},{"date":"2018-04-04","close":3363.2202},{"date":"2018-04-05","close":3373.083},{"date":"2018-04-06","close":3323.769},{"date":"2018-04-09","close":3215.2781},{"date":"2018-04-10","close":3368.1516},{"date":"2018-04-11","close":3392.8086},{"date":"2018-04-12","close":3451.9856},{"date":"2018-04-13","close":3427.3284},{"date":"2018-04-16","close":3402.6714},{"date":"2018-04-17","close":3407.6028},{"date":"2018-04-18","close":3412.5342},{"date":"2018-04-19","close":3895.8123},{"date":"2018-04-20","close":3940.1948},{"date":"2018-04-23","close":4033.8918},{"date":"2018-04-24","close":3979.6462},{"date":"2018-04-25","close":4058.5488},{"date":"2018-04-26","close":4063.4802},{"date":"2018-04-27","close":4043.7546},{"date":"2018-04-30","close":5256.8809},{"date":"2018-05-02","close":5700.7075},{"date":"2018-05-03","close":5533.0396},{"date":"2018-05-04","close":5838.7871},{"date":"2018-05-08","close":5927.5527},{"date":"2018-05-09","close":5957.1411},{"date":"2018-05-10","close":5996.5923},{"date":"2018-05-11","close":5917.6899},{"date":"2018-05-14","close":6262.8882},{"date":"2018-05-15","close":6154.3975},{"date":"2018-05-16","close":5473.8628},{"date":"2018-05-17","close":5513.314},{"date":"2018-05-18","close":5700.7075},{"date":"2018-05-21","close":5957.1411},{"date":"2018-05-23","close":5967.0039},{"date":"2018-05-24","close":5917.6899},{"date":"2018-05-25","close":4901.8198},{"date":"2018-05-28","close":6371.3794},{"date":"2018-05-29","close":6391.105},{"date":"2018-05-30","close":6213.5742},{"date":"2018-05-31","close":7939.5669},{"date":"2018-06-01","close":7032.188},{"date":"2018-06-04","close":6894.1084},{"date":"2018-06-05","close":7071.6392},{"date":"2018-06-07","close":6775.7544},{"date":"2018-06-08","close":6686.9893},{"date":"2018-06-11","close":7022.3252},{"date":"2018-06-12","close":6706.7148},{"date":"2018-06-14","close":5838.7871},{"date":"2018-06-15","close":6036.0435},{"date":"2018-06-18","close":5947.2783},{"date":"2018-06-19","close":5562.6279},{"date":"2018-06-20","close":5730.2959},{"date":"2018-06-21","close":5335.7837},{"date":"2018-06-22","close":4990.585},{"date":"2018-06-25","close":5454.1372},{"date":"2018-06-26","close":5118.8018},{"date":"2018-06-27","close":5010.3105},{"date":"2018-06-28","close":4576.3467},{"date":"2018-06-29","close":5030.0361},{"date":"2018-07-02","close":4438.2671},{"date":"2018-07-03","close":4660.1802},{"date":"2018-07-04","close":4556.6211},{"date":"2018-07-05","close":4349.502},{"date":"2018-07-06","close":4507.3066},{"date":"2018-07-09","close":4038.8232},{"date":"2018-07-10","close":4132.52},{"date":"2018-07-11","close":4226.2168},{"date":"2018-07-12","close":4241.0107},{"date":"2018-07-13","close":4457.9927},{"date":"2018-07-16","close":4413.6104},{"date":"2018-07-17","close":4403.7476},{"date":"2018-07-18","close":4122.6572},{"date":"2018-07-19","close":4112.7944},{"date":"2018-07-20","close":4009.2349},{"date":"2018-07-23","close":3826.7727},{"date":"2018-07-24","close":4162.1084},{"date":"2018-07-25","close":4132.52},{"date":"2018-07-26","close":4418.5415},{"date":"2018-07-27","close":4477.7183},{"date":"2018-07-30","close":4635.5234},{"date":"2018-07-31","close":4531.9639},{"date":"2018-08-01","close":4601.0034},{"date":"2018-08-02","close":4601.0034},{"date":"2018-08-03","close":4660.1802},{"date":"2018-08-06","close":4670.0435},{"date":"2018-08-07","close":4773.6025},{"date":"2018-08-08","close":4882.0942},{"date":"2018-08-09","close":4951.1338},{"date":"2018-08-10","close":5030.0361},{"date":"2018-08-13","close":4744.0142},{"date":"2018-08-14","close":4970.8594},{"date":"2018-08-16","close":5010.3105},{"date":"2018-08-17","close":5247.0181},{"date":"2018-08-20","close":5375.2349},{"date":"2018-08-21","close":5454.1372},{"date":"2018-08-22","close":5473.8628},{"date":"2018-08-23","close":5473.8628},{"date":"2018-08-24","close":5483.7256},{"date":"2018-08-27","close":4887.0254},{"date":"2018-08-28","close":4744.0142},{"date":"2018-08-29","close":4748.9458},{"date":"2018-08-30","close":4813.0547},{"date":"2018-08-31","close":4813.0547},{"date":"2018-09-03","close":4921.5454},{"date":"2018-09-04","close":5010.3105},{"date":"2018-09-05","close":4951.1338},{"date":"2018-09-06","close":4970.8594},{"date":"2018-09-07","close":5414.686},{"date":"2018-09-10","close":5868.376},{"date":"2018-09-11","close":5720.4331},{"date":"2018-09-12","close":5809.1982},{"date":"2018-09-13","close":5730.2959},{"date":"2018-09-14","close":5671.1191},{"date":"2018-09-17","close":5592.2168},{"date":"2018-09-18","close":5385.0977},{"date":"2018-09-19","close":5306.1948},{"date":"2018-09-20","close":5207.5669},{"date":"2018-09-21","close":5464.0},{"date":"2018-09-27","close":5483.7256},{"date":"2018-09-28","close":5217.4297},{"date":"2018-10-01","close":5207.5669},{"date":"2018-10-02","close":5197.7041},{"date":"2018-10-04","close":5335.7837},{"date":"2018-10-05","close":5227.2925},{"date":"2018-10-08","close":5177.9785},{"date":"2018-10-10","close":4472.7871},{"date":"2018-10-11","close":4028.9604},{"date":"2018-10-12","close":4117.7256},{"date":"2018-10-15","close":4088.1375},{"date":"2018-10-16","close":4255.8052},{"date":"2018-10-17","close":4364.2959},{"date":"2018-10-18","close":4324.8447},{"date":"2018-10-19","close":4388.9531},{"date":"2018-10-22","close":4171.9712},{"date":"2018-10-23","close":4038.8232},{"date":"2018-10-24","close":3841.5669},{"date":"2018-10-25","close":3811.9783},{"date":"2018-10-26","close":3664.0361},{"date":"2018-10-29","close":3165.9639},{"date":"2018-10-30","close":3328.7004},{"date":"2018-10-31","close":3392.8086},{"date":"2018-11-01","close":3511.1626},{"date":"2018-11-02","close":3757.7329},{"date":"2018-11-05","close":3757.7329},{"date":"2018-11-06","close":3733.0759},{"date":"2018-11-07","close":3560.4766},{"date":"2018-11-08","close":3733.0759},{"date":"2018-11-09","close":3708.4189},{"date":"2018-11-12","close":3639.3792},{"date":"2018-11-13","close":3511.1626},{"date":"2018-11-14","close":3491.437},{"date":"2018-11-15","close":3565.4082},{"date":"2018-11-16","close":3594.9966},{"date":"2018-11-19","close":3733.0759},{"date":"2018-11-20","close":3792.2527},{"date":"2018-11-21","close":4038.8232},{"date":"2018-11-22","close":3871.1553},{"date":"2018-11-23","close":3895.8123},{"date":"2018-11-26","close":3910.6064},{"date":"2018-11-27","close":3979.6462},{"date":"2018-11-28","close":3871.1553},{"date":"2018-11-29","close":3920.4692},{"date":"2018-11-30","close":3935.2634},{"date":"2018-12-03","close":4127.5884},{"date":"2018-12-04","close":4310.0508},{"date":"2018-12-05","close":4349.502},{"date":"2018-12-06","close":4211.4224},{"date":"2018-12-07","close":4369.2275},{"date":"2018-12-10","close":4107.8628},{"date":"2018-12-11","close":4024.0291},{"date":"2018-12-12","close":3900.7437},{"date":"2018-12-13","close":4063.4802},{"date":"2018-12-14","close":3994.4407},{"date":"2018-12-17","close":3846.4983},{"date":"2018-12-18","close":3811.9783},{"date":"2018-12-19","close":3811.9783},{"date":"2018-12-20","close":3807.0469},{"date":"2018-12-21","close":3994.4407},{"date":"2018-12-24","close":3994.4407},{"date":"2018-12-26","close":3777.4585},{"date":"2018-12-27","close":3866.2239},{"date":"2018-12-28","close":3989.5093},{"date":"2019-01-02","close":3831.7041},{"date":"2019-01-03","close":3945.1262},{"date":"2019-01-04","close":3915.5378},{"date":"2019-01-07","close":4083.2061},{"date":"2019-01-08","close":4083.2061},{"date":"2019-01-09","close":4167.04},{"date":"2019-01-10","close":4147.3145},{"date":"2019-01-11","close":4285.3936},{"date":"2019-01-14","close":4388.9531},{"date":"2019-01-15","close":4433.3359},{"date":"2019-01-16","close":4635.5234},{"date":"2019-01-17","close":4891.957},{"date":"2019-01-18","close":5059.625},{"date":"2019-01-21","close":4887.0254},{"date":"2019-01-22","close":4916.6138},{"date":"2019-01-23","close":4951.1338},{"date":"2019-01-24","close":4906.751},{"date":"2019-01-25","close":4980.7222},{"date":"2019-01-28","close":4960.9966},{"date":"2019-01-29","close":4778.5342},{"date":"2019-01-30","close":5000.4478},{"date":"2019-01-31","close":5010.3105},{"date":"2019-02-01","close":5118.8018},{"date":"2019-02-07","close":5168.1157},{"date":"2019-02-08","close":5118.8018},{"date":"2019-02-11","close":4887.0254},{"date":"2019-02-12","close":4817.9858},{"date":"2019-02-13","close":4891.957},{"date":"2019-02-14","close":4734.1514},{"date":"2019-02-15","close":4615.7979},{"date":"2019-02-18","close":4719.3574},{"date":"2019-02-19","close":4704.563},{"date":"2019-02-20","close":4645.3862},{"date":"2019-02-21","close":4487.5811},{"date":"2019-02-22","close":4596.0723},{"date":"2019-02-25","close":4536.8955},{"date":"2019-02-26","close":4655.249},{"date":"2019-02-27","close":4625.6606},{"date":"2019-02-28","close":4142.3828},{"date":"2019-03-04","close":3935.2634},{"date":"2019-03-05","close":3915.5378},{"date":"2019-03-06","close":3895.8123},{"date":"2019-03-07","close":4058.5488},{"date":"2019-03-08","close":3945.1262},{"date":"2019-03-11","close":3831.7041},{"date":"2019-03-12","close":3836.6355},{"date":"2019-03-13","close":3757.7329},{"date":"2019-03-14","close":3816.9097},{"date":"2019-03-15","close":4098.0},{"date":"2019-03-18","close":3861.2925},{"date":"2019-03-19","close":3831.7041},{"date":"2019-03-20","close":3881.0181},{"date":"2019-03-21","close":3866.2239},{"date":"2019-03-22","close":3831.7041},{"date":"2019-03-25","close":3738.0073},{"date":"2019-03-26","close":3654.1733},{"date":"2019-03-27","close":3678.8303},{"date":"2019-03-28","close":3609.7908},{"date":"2019-03-29","close":3683.7617},{"date":"2019-04-01","close":3718.2817},{"date":"2019-04-02","close":3708.4189},{"date":"2019-04-03","close":3782.3899},{"date":"2019-04-04","close":3826.7727},{"date":"2019-04-05","close":3826.7727},{"date":"2019-04-08","close":3797.1841},{"date":"2019-04-09","close":3797.1841},{"date":"2019-04-10","close":3797.1841},{"date":"2019-04-11","close":3841.5669},{"date":"2019-04-12","close":3782.3899},{"date":"2019-04-15","close":3757.7329},{"date":"2019-04-16","close":3708.4189},{"date":"2019-04-17","close":3698.5562},{"date":"2019-04-18","close":3668.9675},{"date":"2019-04-19","close":3668.9675},{"date":"2019-04-22","close":3664.0361},{"date":"2019-04-23","close":3649.2419},{"date":"2019-04-24","close":3629.5164},{"date":"2019-04-25","close":3565.4082},{"date":"2019-04-26","close":3501.2998},{"date":"2019-04-29","close":3511.1626},{"date":"2019-04-30","close":3456.9172},{"date":"2019-05-02","close":3540.751},{"date":"2019-05-03","close":3560.4766},{"date":"2019-05-07","close":3525.9568},{"date":"2019-05-08","close":3516.094},{"date":"2019-05-09","close":3323.769},{"date":"2019-05-10","close":3373.083},{"date":"2019-05-13","close":3274.4548},{"date":"2019-05-14","close":3279.3862},{"date":"2019-05-15","close":3313.9062},{"date":"2019-05-16","close":3308.9749},{"date":"2019-05-17","close":3348.426},{"date":"2019-05-20","close":3289.249},{"date":"2019-05-21","close":3279.3862},{"date":"2019-05-22","close":3225.1409},{"date":"2019-05-23","close":3121.5813},{"date":"2019-05-24","close":3175.8269},{"date":"2019-05-27","close":3121.5813},{"date":"2019-05-28","close":3111.7185},{"date":"2019-05-29","close":3141.3069},{"date":"2019-05-30","close":3116.6499},{"date":"2019-05-31","close":3180.7583},{"date":"2019-06-03","close":3111.7185},{"date":"2019-06-04","close":3156.1011},{"date":"2019-06-05","close":3190.6211},{"date":"2019-06-07","close":3239.9351},{"date":"2019-06-10","close":3264.592},{"date":"2019-06-11","close":3299.1118},{"date":"2019-06-12","close":3313.9062},{"date":"2019-06-13","close":3358.2888},{"date":"2019-06-14","close":3382.9458},{"date":"2019-06-17","close":3353.3574},{"date":"2019-06-18","close":3348.426},{"date":"2019-06-19","close":3397.74},{"date":"2019-06-20","close":3397.74},{"date":"2019-06-21","close":3442.1228},{"date":"2019-06-24","close":3461.8486},{"date":"2019-06-25","close":3373.083},{"date":"2019-06-26","close":3353.3574},{"date":"2019-06-27","close":3353.3574},{"date":"2019-06-28","close":3353.3574},{"date":"2019-07-01","close":3392.8086},{"date":"2019-07-02","close":3373.083},{"date":"2019-07-03","close":3368.1516},{"date":"2019-07-04","close":3373.083},{"date":"2019-07-05","close":3368.1516},{"date":"2019-07-08","close":3180.7583},{"date":"2019-07-09","close":3136.3755},{"date":"2019-07-10","close":3151.1697},{"date":"2019-07-11","close":3185.6897},{"date":"2019-07-12","close":3264.592},{"date":"2019-07-15","close":3205.4153},{"date":"2019-07-16","close":3156.1011},{"date":"2019-07-17","close":3091.9929},{"date":"2019-07-18","close":3067.3359},{"date":"2019-07-19","close":3062.4045},{"date":"2019-07-22","close":3037.7473},{"date":"2019-07-23","close":3037.7473},{"date":"2019-07-24","close":2963.7764},{"date":"2019-07-25","close":2820.7654},{"date":"2019-07-26","close":2618.5776},{"date":"2019-07-29","close":2421.3215},{"date":"2019-07-30","close":2465.7041},{"date":"2019-07-31","close":2460.7727},{"date":"2019-08-01","close":2416.3901},{"date":"2019-08-02","close":2421.3215},{"date":"2019-08-05","close":2179.6824},{"date":"2019-08-06","close":2140.2312},{"date":"2019-08-07","close":2248.7219},{"date":"2019-08-08","close":2357.2129},{"date":"2019-08-09","close":2495.2925},{"date":"2019-08-12","close":2593.9207},{"date":"2019-08-13","close":2598.8521},{"date":"2019-08-14","close":2603.7834},{"date":"2019-08-16","close":2544.6067},{"date":"2019-08-19","close":2653.0974},{"date":"2019-08-20","close":2692.5488},{"date":"2019-08-21","close":2776.3826},{"date":"2019-08-22","close":2884.8735},{"date":"2019-08-23","close":2889.8049},{"date":"2019-08-26","close":2771.4512},{"date":"2019-08-27","close":2751.7256},{"date":"2019-08-28","close":2781.314},{"date":"2019-08-29","close":2791.177},{"date":"2019-08-30","close":2855.2852},{"date":"2019-09-02","close":2904.5991},{"date":"2019-09-03","close":2934.188},{"date":"2019-09-04","close":2958.845},{"date":"2019-09-05","close":2968.7078},{"date":"2019-09-06","close":2978.5706},{"date":"2019-09-09","close":2939.1194},{"date":"2019-09-10","close":2988.4333},{"date":"2019-09-11","close":3052.5417},{"date":"2019-09-16","close":3185.6897},{"date":"2019-09-17","close":3215.2781},{"date":"2019-09-18","close":3215.2781},{"date":"2019-09-19","close":3195.5525},{"date":"2019-09-20","close":3161.0325},{"date":"2019-09-23","close":3111.7185},{"date":"2019-09-24","close":3091.9929},{"date":"2019-09-25","close":2948.9822},{"date":"2019-09-26","close":3008.1589},{"date":"2019-09-27","close":2978.5706},{"date":"2019-09-30","close":2879.9421},{"date":"2019-10-01","close":2889.8049},{"date":"2019-10-02","close":2904.5991},{"date":"2019-10-04","close":2879.9421},{"date":"2019-10-07","close":2766.5198},{"date":"2019-10-08","close":2776.3826},{"date":"2019-10-10","close":2766.5198},{"date":"2019-10-11","close":2776.3826},{"date":"2019-10-14","close":2771.4512},{"date":"2019-10-15","close":2771.4512},{"date":"2019-10-16","close":2761.5884},{"date":"2019-10-17","close":2805.9712},{"date":"2019-10-18","close":2805.9712},{"date":"2019-10-21","close":2702.4116},{"date":"2019-10-22","close":2682.686},{"date":"2019-10-23","close":2672.8232},{"date":"2019-10-24","close":2687.6174},{"date":"2019-10-25","close":2667.8918},{"date":"2019-10-28","close":2643.2346},{"date":"2019-10-29","close":2653.0974},{"date":"2019-10-30","close":2658.0291},{"date":"2019-10-31","close":2667.8918},{"date":"2019-11-01","close":2682.686},{"date":"2019-11-04","close":2682.686},{"date":"2019-11-05","close":2702.4116},{"date":"2019-11-06","close":2732.0},{"date":"2019-11-07","close":2756.657},{"date":"2019-11-08","close":2746.7942},{"date":"2019-11-11","close":2771.4512},{"date":"2019-11-12","close":2776.3826},{"date":"2019-11-13","close":2801.0398},{"date":"2019-11-14","close":2805.9712},{"date":"2019-11-15","close":2786.2456},{"date":"2019-11-18","close":2934.188},{"date":"2019-11-19","close":2914.4622},{"date":"2019-11-20","close":3106.7871},{"date":"2019-11-21","close":3141.3069},{"date":"2019-11-22","close":2988.4333},{"date":"2019-11-25","close":2825.6968},{"date":"2019-11-26","close":2899.6677},{"date":"2019-11-27","close":2899.6677},{"date":"2019-11-28","close":3027.8845},{"date":"2019-11-29","close":3175.8269},{"date":"2019-12-02","close":3230.0723},{"date":"2019-12-03","close":3185.6897},{"date":"2019-12-04","close":3777.4585},{"date":"2019-12-05","close":3654.1733},{"date":"2019-12-06","close":3594.9966},{"date":"2019-12-09","close":4058.5488},{"date":"2019-12-10","close":3959.9207},{"date":"2019-12-11","close":3851.4297},{"date":"2019-12-12","close":3688.6931},{"date":"2019-12-13","close":3856.3611},{"date":"2019-12-16","close":3856.3611},{"date":"2019-12-17","close":4107.8628},{"date":"2019-12-18","close":3885.9495},{"date":"2019-12-19","close":4004.3035},{"date":"2019-12-20","close":3994.4407},{"date":"2019-12-23","close":4305.1191},{"date":"2019-12-24","close":4196.6284},{"date":"2019-12-26","close":3974.7148},{"date":"2019-12-27","close":4024.0291},{"date":"2019-12-30","close":4019.0977},{"date":"2020-01-02","close":3836.6355},{"date":"2020-01-03","close":3925.4006},{"date":"2020-01-06","close":3935.2634},{"date":"2020-01-07","close":3816.9097},{"date":"2020-01-08","close":4960.9966},{"date":"2020-01-09","close":3905.675},{"date":"2020-01-10","close":3821.8413},{"date":"2020-01-13","close":3678.8303},{"date":"2020-01-14","close":3673.8989},{"date":"2020-01-15","close":3550.6138},{"date":"2020-01-16","close":3550.6138},{"date":"2020-01-17","close":3585.1338},{"date":"2020-01-20","close":3565.4082},{"date":"2020-01-21","close":3614.7222},{"date":"2020-01-22","close":3599.928},{"date":"2020-01-23","close":3634.4478},{"date":"2020-01-28","close":3673.8989},{"date":"2020-01-29","close":3570.3396},{"date":"2020-01-30","close":3545.6824},{"date":"2020-01-31","close":3343.4946},{"date":"2020-02-03","close":3363.2202},{"date":"2020-02-04","close":3427.3284},{"date":"2020-02-05","close":3516.094},{"date":"2020-02-06","close":3609.7908},{"date":"2020-02-07","close":3614.7222},{"date":"2020-02-10","close":3599.928},{"date":"2020-02-11","close":3733.0759},{"date":"2020-02-12","close":3836.6355},{"date":"2020-02-13","close":3742.9387},{"date":"2020-02-14","close":3762.6643},{"date":"2020-02-17","close":3747.8701},{"date":"2020-02-18","close":3713.3503},{"date":"2020-02-19","close":3678.8303},{"date":"2020-02-20","close":3649.2419},{"date":"2020-02-21","close":3555.5452},{"date":"2020-02-24","close":3456.9172},{"date":"2020-02-25","close":3506.2312},{"date":"2020-02-26","close":3461.8486},{"date":"2020-02-27","close":3363.2202},{"date":"2020-02-28","close":3141.3069},{"date":"2020-03-02","close":3210.3467},{"date":"2020-03-03","close":3230.0723},{"date":"2020-03-04","close":3294.1804},{"date":"2020-03-05","close":3353.3574},{"date":"2020-03-06","close":3308.9749},{"date":"2020-03-09","close":3075.0},{"date":"2020-03-10","close":3027.8845},{"date":"2020-03-11","close":2899.6677},{"date":"2020-03-12","close":2695.0},{"date":"2020-03-13","close":2322.6931},{"date":"2020-03-16","close":2169.8196},{"date":"2020-03-17","close":2194.4766},{"date":"2020-03-18","close":2071.1914},{"date":"2020-03-19","close":1696.4043},{"date":"2020-03-20","close":1804.8954},{"date":"2020-03-23","close":1676.6787},{"date":"2020-03-24","close":1770.3755},{"date":"2020-03-25","close":1844.3466},{"date":"2020-03-26","close":1918.3177},{"date":"2020-03-27","close":1987.3574},{"date":"2020-03-30","close":2169.8196},{"date":"2020-03-31","close":2337.4873},{"date":"2020-04-01","close":2322.6931},{"date":"2020-04-02","close":2332.5559},{"date":"2020-04-03","close":2391.7327},{"date":"2020-04-06","close":2465.7041},{"date":"2020-04-07","close":2534.7439},{"date":"2020-04-08","close":2579.1265},{"date":"2020-04-09","close":2702.4116},{"date":"2020-04-10","close":2746.7942},{"date":"2020-04-13","close":2633.3718},{"date":"2020-04-14","close":2727.0686},{"date":"2020-04-16","close":2791.177},{"date":"2020-04-17","close":2855.2852},{"date":"2020-04-20","close":2968.7078},{"date":"2020-04-21","close":3570.3396},{"date":"2020-04-22","close":3264.592},{"date":"2020-04-23","close":3402.6714},{"date":"2020-04-24","close":4275.5308},{"date":"2020-04-27","close":4517.1694},{"date":"2020-04-28","close":4763.7397},{"date":"2020-04-29","close":4290.3252},{"date":"2020-05-04","close":3387.8772},{"date":"2020-05-06","close":3299.1118},{"date":"2020-05-07","close":3373.083},{"date":"2020-05-08","close":3358.2888},{"date":"2020-05-11","close":3392.8086},{"date":"2020-05-12","close":3432.26},{"date":"2020-05-13","close":3402.6714},{"date":"2020-05-14","close":3304.0435},{"date":"2020-05-15","close":3451.9856},{"date":"2020-05-18","close":3471.7114},{"date":"2020-05-19","close":3521.0254},{"date":"2020-05-20","close":3530.8882},{"date":"2020-05-21","close":3590.0652},{"date":"2020-05-22","close":3747.8701},{"date":"2020-05-25","close":3723.2131},{"date":"2020-05-26","close":3836.6355},{"date":"2020-05-27","close":3950.0579},{"date":"2020-05-28","close":4384.0215},{"date":"2020-05-29","close":4467.8555},{"date":"2020-06-01","close":4314.9819},{"date":"2020-06-02","close":4556.6211},{"date":"2020-06-03","close":4201.5596},{"date":"2020-06-04","close":4398.8159},{"date":"2020-06-05","close":4384.0215},{"date":"2020-06-08","close":4571.415},{"date":"2020-06-09","close":4847.5742},{"date":"2020-06-10","close":5030.0361},{"date":"2020-06-11","close":4960.9966},{"date":"2020-06-12","close":4527.0322},{"date":"2020-06-15","close":5878.2388},{"date":"2020-06-16","close":5868.376},{"date":"2020-06-17","close":7623.9565},{"date":"2020-06-18","close":9862.8164},{"date":"2020-06-19","close":9399.2637},{"date":"2020-06-22","close":8659.5527},{"date":"2020-06-23","close":8728.5918},{"date":"2020-06-24","close":6114.9463},{"date":"2020-06-25","close":5168.1157},{"date":"2020-06-26","close":5227.2925},{"date":"2020-06-29","close":4773.6025},{"date":"2020-06-30","close":4931.4082},{"date":"2020-07-01","close":5059.625},{"date":"2020-07-02","close":5207.5669},{"date":"2020-07-03","close":5168.1157},{"date":"2020-07-06","close":5227.2925},{"date":"2020-07-07","close":5641.5308},{"date":"2020-07-08","close":5503.4512},{"date":"2020-07-09","close":5700.7075},{"date":"2020-07-10","close":5345.6465},{"date":"2020-07-13","close":5444.2744},{"date":"2020-07-14","close":5464.0},{"date":"2020-07-15","close":5552.7651},{"date":"2020-07-16","close":5641.5308},{"date":"2020-07-17","close":5710.5703},{"date":"2020-07-20","close":5592.2168},{"date":"2020-07-21","close":5671.1191},{"date":"2020-07-22","close":5651.3936},{"date":"2020-07-23","close":5671.1191},{"date":"2020-07-24","close":5700.7075},{"date":"2020-07-27","close":5700.7075},{"date":"2020-07-28","close":5572.4912},{"date":"2020-07-29","close":5562.6279},{"date":"2020-07-30","close":5641.5308},{"date":"2020-07-31","close":5651.3936},{"date":"2020-08-03","close":5533.0396},{"date":"2020-08-04","close":5671.1191},{"date":"2020-08-05","close":5611.9424},{"date":"2020-08-06","close":5631.668},{"date":"2020-08-07","close":5444.2744},{"date":"2020-08-10","close":5306.1948},{"date":"2020-08-11","close":5473.8628},{"date":"2020-08-12","close":6331.9277},{"date":"2020-08-13","close":8225.5889},{"date":"2020-08-14","close":8531.3359},{"date":"2020-08-18","close":7436.5635},{"date":"2020-08-19","close":9665.5605},{"date":"2020-08-20","close":8551.0615},{"date":"2020-08-21","close":8639.8271},{"date":"2020-08-24","close":8787.7686},{"date":"2020-08-25","close":8708.8662},{"date":"2020-08-26","close":8925.8486},{"date":"2020-08-27","close":8955.4365},{"date":"2020-08-28","close":9961.4443},{"date":"2020-08-31","close":10898.4121},{"date":"2020-09-01","close":10208.0146},{"date":"2020-09-02","close":10257.3291},{"date":"2020-09-03","close":10701.1553},{"date":"2020-09-04","close":11144.9824},{"date":"2020-09-07","close":11194.2959},{"date":"2020-09-08","close":11391.5518},{"date":"2020-09-09","close":10454.585},{"date":"2020-09-10","close":10355.957},{"date":"2020-09-11","close":10158.7012},{"date":"2020-09-14","close":10060.0723},{"date":"2020-09-15","close":9497.8916},{"date":"2020-09-16","close":10060.0723},{"date":"2020-09-17","close":9724.7373},{"date":"2020-09-18","close":9488.0283},{"date":"2020-09-21","close":8925.8486},{"date":"2020-09-22","close":8639.8271},{"date":"2020-09-23","close":8531.3359},{"date":"2020-09-24","close":9912.1309},{"date":"2020-09-25","close":7762.0361},{"date":"2020-09-28","close":7969.1553},{"date":"2020-09-29","close":7939.5669},{"date":"2020-10-05","close":9034.3389},{"date":"2020-10-06","close":9231.5957},{"date":"2020-10-07","close":9527.4795},{"date":"2020-10-08","close":9596.5205},{"date":"2020-10-12","close":9132.9678},{"date":"2020-10-13","close":9783.9141},{"date":"2020-10-14","close":9557.0684},{"date":"2020-10-15","close":9300.6348},{"date":"2020-10-16","close":9024.4766},{"date":"2020-10-19","close":8590.5127},{"date":"2020-10-20","close":8817.3574},{"date":"2020-10-21","close":8837.083},{"date":"2020-10-22","close":8551.0615},{"date":"2020-10-23","close":8334.0801},{"date":"2020-10-26","close":7831.0757},{"date":"2020-10-27","close":7880.3896},{"date":"2020-10-28","close":8393.2568},{"date":"2020-10-29","close":8294.6289},{"date":"2020-10-30","close":8067.7837},{"date":"2020-11-02","close":8699.0039},{"date":"2020-11-03","close":8925.8486},{"date":"2020-11-04","close":8215.7256},{"date":"2020-11-05","close":8797.6318},{"date":"2020-11-06","close":9083.6533},{"date":"2020-11-09","close":10158.7012},{"date":"2020-11-10","close":11144.9824},{"date":"2020-11-11","close":11144.9824},{"date":"2020-11-12","close":10750.4697},{"date":"2020-11-13","close":11243.6104},{"date":"2020-11-16","close":11292.9238},{"date":"2020-11-17","close":11835.3799},{"date":"2020-11-18","close":12279.2061},{"date":"2020-11-19","close":12032.6357},{"date":"2020-11-20","close":12180.5781},{"date":"2020-11-23","close":11687.4365},{"date":"2020-11-24","close":12427.1484},{"date":"2020-11-25","close":11934.0078},{"date":"2020-11-26","close":11687.4365},{"date":"2020-11-27","close":11687.4365},{"date":"2020-11-30","close":11440.8662},{"date":"2020-12-01","close":11490.1807},{"date":"2020-12-02","close":11095.668},{"date":"2020-12-03","close":11243.6104},{"date":"2020-12-04","close":10602.5273},{"date":"2020-12-07","close":10898.4121},{"date":"2020-12-08","close":10503.8994},{"date":"2020-12-09","close":11292.9238},{"date":"2020-12-10","close":11391.5518},{"date":"2020-12-11","close":11194.2959},{"date":"2020-12-14","close":10947.7256},{"date":"2020-12-15","close":10799.7832},{"date":"2020-12-16","close":11243.6104},{"date":"2020-12-17","close":11490.1807},{"date":"2020-12-18","close":11194.2959},{"date":"2020-12-21","close":10849.0977},{"date":"2020-12-22","close":10257.3291},{"date":"2020-12-23","close":10454.585},{"date":"2020-12-24","close":10553.2129},{"date":"2020-12-28","close":10306.6426},{"date":"2020-12-29","close":11099.4619},{"date":"2020-12-30","close":11396.7686},{"date":"2021-01-04","close":11644.5244},{"date":"2021-01-05","close":11793.1777},{"date":"2021-01-06","close":11347.2178},{"date":"2021-01-07","close":11446.3203},{"date":"2021-01-08","close":11396.7686},{"date":"2021-01-11","close":11495.8711},{"date":"2021-01-12","close":11099.4619},{"date":"2021-01-13","close":10851.7061},{"date":"2021-01-14","close":10851.7061},{"date":"2021-01-15","close":11000.3594},{"date":"2021-01-18","close":11149.0127},{"date":"2021-01-19","close":11198.5645},{"date":"2021-01-20","close":11694.0752},{"date":"2021-01-21","close":11495.8711},{"date":"2021-01-22","close":11248.1152},{"date":"2021-01-25","close":11248.1152},{"date":"2021-01-26","close":11495.8711},{"date":"2021-01-27","close":11545.4219},{"date":"2021-01-28","close":11198.5645},{"date":"2021-01-29","close":10603.9502},{"date":"2021-02-01","close":10901.2568},{"date":"2021-02-02","close":11000.3594},{"date":"2021-02-03","close":10950.8086},{"date":"2021-02-04","close":10603.9502},{"date":"2021-02-05","close":10950.8086},{"date":"2021-02-08","close":11842.7295},{"date":"2021-02-09","close":11297.666},{"date":"2021-02-10","close":11495.8711},{"date":"2021-02-15","close":11297.666},{"date":"2021-02-16","close":11049.9102},{"date":"2021-02-17","close":11099.4619},{"date":"2021-02-18","close":10901.2568},{"date":"2021-02-19","close":10901.2568},{"date":"2021-02-22","close":10554.3984},{"date":"2021-02-23","close":10157.9893},{"date":"2021-02-24","close":9503.9141},{"date":"2021-02-25","close":9702.1191},{"date":"2021-02-26","close":9137.2354},{"date":"2021-03-02","close":9107.5049},{"date":"2021-03-03","close":9216.5176},{"date":"2021-03-04","close":9038.1328},{"date":"2021-03-05","close":8919.21},{"date":"2021-03-08","close":8869.6592},{"date":"2021-03-09","close":8592.1729},{"date":"2021-03-10","close":8760.6465},{"date":"2021-03-11","close":8830.0186},{"date":"2021-03-12","close":9543.5547},{"date":"2021-03-15","close":9355.2607},{"date":"2021-03-16","close":9444.4531},{"date":"2021-03-17","close":9543.5547},{"date":"2021-03-18","close":9652.5674},{"date":"2021-03-19","close":9632.7471},{"date":"2021-03-22","close":9434.542},{"date":"2021-03-23","close":9444.4531},{"date":"2021-03-24","close":9325.5303},{"date":"2021-03-25","close":9454.3633},{"date":"2021-03-26","close":9553.4648},{"date":"2021-03-29","close":9414.7217},{"date":"2021-03-30","close":9503.9141},{"date":"2021-03-31","close":9821.042},{"date":"2021-04-01","close":9632.7471},{"date":"2021-04-02","close":9474.1836},{"date":"2021-04-05","close":9087.6846},{"date":"2021-04-06","close":9097.5947},{"date":"2021-04-07","close":9166.9658},{"date":"2021-04-08","close":9176.876},{"date":"2021-04-09","close":9384.9912},{"date":"2021-04-12","close":9801.2207},{"date":"2021-04-13","close":9741.7598},{"date":"2021-04-14","close":10009.3359},{"date":"2021-04-15","close":9761.5801},{"date":"2021-04-16","close":9721.9395},{"date":"2021-04-19","close":9731.8496},{"date":"2021-04-20","close":9603.0166},{"date":"2021-04-21","close":9652.5674},{"date":"2021-04-22","close":9622.8369},{"date":"2021-04-23","close":9622.8369},{"date":"2021-04-26","close":9583.1963},{"date":"2021-04-27","close":9384.9912},{"date":"2021-04-28","close":9018.3125},{"date":"2021-04-29","close":8820.1084},{"date":"2021-04-30","close":8839.9287},{"date":"2021-05-03","close":9038.1328},{"date":"2021-05-04","close":8810.1973},{"date":"2021-05-06","close":8820.1084},{"date":"2021-05-07","close":9057.9531},{"date":"2021-05-10","close":9038.1328},{"date":"2021-05-11","close":8919.21},{"date":"2021-05-12","close":8790.377},{"date":"2021-05-13","close":8681.3643},{"date":"2021-05-14","close":8681.3643},{"date":"2021-05-17","close":8621.9033},{"date":"2021-05-18","close":8562.4414},{"date":"2021-05-20","close":8384.0576},{"date":"2021-05-21","close":8324.5967},{"date":"2021-05-24","close":8314.6855},{"date":"2021-05-25","close":8443.5186},{"date":"2021-05-26","close":8384.0576},{"date":"2021-05-27","close":8384.0576},{"date":"2021-05-28","close":8463.3398},{"date":"2021-05-31","close":8473.25},{"date":"2021-06-01","close":8493.0703},{"date":"2021-06-02","close":8463.3398},{"date":"2021-06-03","close":8532.7109},{"date":"2021-06-04","close":8562.4414},{"date":"2021-06-07","close":8671.4541},{"date":"2021-06-08","close":8631.8135},{"date":"2021-06-09","close":8552.5312},{"date":"2021-06-10","close":8532.7109},{"date":"2021-06-11","close":8512.8906},{"date":"2021-06-14","close":8443.5186},{"date":"2021-06-15","close":8384.0576},{"date":"2021-06-16","close":8413.7881},{"date":"2021-06-17","close":8344.417},{"date":"2021-06-18","close":8344.417},{"date":"2021-06-21","close":8195.7637},{"date":"2021-06-22","close":8195.7637},{"date":"2021-06-23","close":8275.0449},{"date":"2021-06-24","close":8294.8652},{"date":"2021-06-25","close":8255.2246},{"date":"2021-06-28","close":8205.6738},{"date":"2021-06-29","close":8205.6738},{"date":"2021-06-30","close":8185.853},{"date":"2021-07-01","close":8156.1221},{"date":"2021-07-02","close":8146.2119},{"date":"2021-07-05","close":8066.9302},{"date":"2021-07-06","close":8106.5713},{"date":"2021-07-07","close":8215.584},{"date":"2021-07-08","close":8126.3916},{"date":"2021-07-09","close":7809.2642},{"date":"2021-07-12","close":7829.0845},{"date":"2021-07-13","close":7928.187},{"date":"2021-07-14","close":7858.8154},{"date":"2021-07-15","close":7908.3662},{"date":"2021-07-16","close":7918.2769},{"date":"2021-07-19","close":7739.8926},{"date":"2021-07-20","close":7729.9824},{"date":"2021-07-21","close":7640.79},{"date":"2021-07-22","close":7739.8926},{"date":"2021-07-23","close":7838.9946},{"date":"2021-07-26","close":7660.6104},{"date":"2021-07-27","close":7690.3413},{"date":"2021-07-28","close":7492.1367},{"date":"2021-07-29","close":7472.3159},{"date":"2021-07-30","close":7293.9321},{"date":"2021-08-02","close":7373.2139},{"date":"2021-08-03","close":7511.957},{"date":"2021-08-04","close":7591.2388},{"date":"2021-08-05","close":7729.9824},{"date":"2021-08-06","close":7729.9824},{"date":"2021-08-09","close":7779.5332},{"date":"2021-08-10","close":7680.4312},{"date":"2021-08-11","close":7928.187},{"date":"2021-08-12","close":7868.7256},{"date":"2021-08-13","close":7710.1616},{"date":"2021-08-17","close":7293.9321},{"date":"2021-08-18","close":7194.8296},{"date":"2021-08-19","close":7145.2783},{"date":"2021-08-20","close":6689.4077},{"date":"2021-08-23","close":6639.8564},{"date":"2021-08-24","close":6788.5103},{"date":"2021-08-25","close":6709.228},{"date":"2021-08-26","close":6649.7666},{"date":"2021-08-27","close":7125.458},{"date":"2021-08-30","close":7442.5854},{"date":"2021-08-31","close":7303.8423},{"date":"2021-09-01","close":7194.8296},{"date":"2021-09-02","close":7155.1885},{"date":"2021-09-03","close":7244.3809},{"date":"2021-09-06","close":7284.0215},{"date":"2021-09-07","close":7224.5605},{"date":"2021-09-08","close":7175.0093},{"date":"2021-09-09","close":7026.3555},{"date":"2021-09-10","close":6828.1509},{"date":"2021-09-13","close":6768.6895},{"date":"2021-09-14","close":6748.8691},{"date":"2021-09-15","close":6768.6895},{"date":"2021-09-16","close":6699.3179},{"date":"2021-09-17","close":6649.7666},{"date":"2021-09-23","close":6511.0234},{"date":"2021-09-24","close":6471.3823},{"date":"2021-09-27","close":6481.293},{"date":"2021-09-28","close":6441.6519},{"date":"2021-09-29","close":6203.8062},{"date":"2021-09-30","close":6134.4346},{"date":"2021-10-01","close":5975.8711},{"date":"2021-10-05","close":5658.7432},{"date":"2021-10-06","close":5500.1797},{"date":"2021-10-07","close":5708.2944},{"date":"2021-10-08","close":5708.2944},{"date":"2021-10-12","close":5648.833},{"date":"2021-10-13","close":5767.7559},{"date":"2021-10-14","close":5916.4097},{"date":"2021-10-15","close":6203.8062},{"date":"2021-10-18","close":6114.6143},{"date":"2021-10-19","close":6134.4346},{"date":"2021-10-20","close":6084.8833},{"date":"2021-10-21","close":5946.1401},{"date":"2021-10-22","close":5936.23},{"date":"2021-10-25","close":6065.063},{"date":"2021-10-26","close":6104.7041},{"date":"2021-10-27","close":6045.2427},{"date":"2021-10-28","close":6065.063},{"date":"2021-10-29","close":6045.2427},{"date":"2021-11-01","close":5985.7812},{"date":"2021-11-02","close":6074.9731},{"date":"2021-11-03","close":6035.332},{"date":"2021-11-04","close":5876.7686},{"date":"2021-11-05","close":5817.3071},{"date":"2021-11-08","close":5777.666},{"date":"2021-11-09","close":5738.0254},{"date":"2021-11-10","close":5569.5513},{"date":"2021-11-11","close":5371.3467},{"date":"2021-11-12","close":5549.731},{"date":"2021-11-15","close":5609.1924},{"date":"2021-11-16","close":5609.1924},{"date":"2021-11-17","close":5520.0},{"date":"2021-11-18","close":5430.8081},{"date":"2021-11-19","close":5420.8979},{"date":"2021-11-22","close":5410.9878},{"date":"2021-11-23","close":5430.8081},{"date":"2021-11-24","close":5391.167},{"date":"2021-11-25","close":5272.2441},{"date":"2021-11-26","close":5232.6035},{"date":"2021-11-29","close":5034.3984},{"date":"2021-11-30","close":4846.104},{"date":"2021-12-01","close":4950.1616},{"date":"2021-12-02","close":5054.2192},{"date":"2021-12-03","close":5192.9624},{"date":"2021-12-06","close":5242.5137},{"date":"2021-12-07","close":5252.4238},{"date":"2021-12-08","close":5232.6035},{"date":"2021-12-09","close":5321.7954},{"date":"2021-12-10","close":5420.8979},{"date":"2021-12-13","close":5480.3594},{"date":"2021-12-14","close":5490.2695},{"date":"2021-12-15","close":5341.6157},{"date":"2021-12-16","close":5381.2568},{"date":"2021-12-17","close":5410.9878},{"date":"2021-12-20","close":5301.9751},{"date":"2021-12-21","close":5232.6035},{"date":"2021-12-22","close":5351.5264},{"date":"2021-12-23","close":5420.8979},{"date":"2021-12-24","close":5430.8081},{"date":"2021-12-27","close":5500.1797},{"date":"2021-12-28","close":5520.0},{"date":"2021-12-29","close":5680.0},{"date":"2021-12-30","close":5780.0},{"date":"2022-01-03","close":5820.0},{"date":"2022-01-04","close":5860.0},{"date":"2022-01-05","close":5770.0},{"date":"2022-01-06","close":5660.0},{"date":"2022-01-07","close":5930.0},{"date":"2022-01-10","close":5850.0},{"date":"2022-01-11","close":5740.0},{"date":"2022-01-12","close":5890.0},{"date":"2022-01-13","close":6100.0},{"date":"2022-01-14","close":6250.0},{"date":"2022-01-17","close":5980.0},{"date":"2022-01-18","close":6000.0},{"date":"2022-01-19","close":5900.0},{"date":"2022-01-20","close":6280.0},{"date":"2022-01-21","close":6650.0},{"date":"2022-01-24","close":6380.0},{"date":"2022-01-25","close":6620.0},{"date":"2022-01-26","close":6110.0},{"date":"2022-01-27","close":5630.0},{"date":"2022-01-28","close":5600.0},{"date":"2022-02-03","close":6010.0},{"date":"2022-02-04","close":6130.0},{"date":"2022-02-07","close":6150.0},{"date":"2022-02-08","close":6150.0},{"date":"2022-02-09","close":5960.0},{"date":"2022-02-10","close":5870.0},{"date":"2022-02-11","close":6120.0},{"date":"2022-02-14","close":6390.0},{"date":"2022-02-15","close":6200.0},{"date":"2022-02-16","close":5930.0},{"date":"2022-02-17","close":6360.0},{"date":"2022-02-18","close":6230.0},{"date":"2022-02-21","close":6090.0},{"date":"2022-02-22","close":6090.0},{"date":"2022-02-23","close":6100.0},{"date":"2022-02-24","close":7140.0},{"date":"2022-02-25","close":6440.0},{"date":"2022-02-28","close":6250.0},{"date":"2022-03-02","close":6290.0},{"date":"2022-03-03","close":6160.0},{"date":"2022-03-04","close":6160.0},{"date":"2022-03-07","close":6140.0},{"date":"2022-03-08","close":5900.0},{"date":"2022-03-10","close":5900.0},{"date":"2022-03-11","close":6270.0},{"date":"2022-03-14","close":6590.0},{"date":"2022-03-15","close":6590.0},{"date":"2022-03-16","close":6340.0},{"date":"2022-03-17","close":6400.0},{"date":"2022-03-18","close":6480.0},{"date":"2022-03-21","close":6480.0},{"date":"2022-03-22","close":6430.0},{"date":"2022-03-23","close":6570.0},{"date":"2022-03-24","close":6600.0},{"date":"2022-03-25","close":6450.0},{"date":"2022-03-28","close":6510.0},{"date":"2022-03-29","close":6370.0},{"date":"2022-03-30","close":6370.0},{"date":"2022-03-31","close":6370.0},{"date":"2022-04-01","close":6560.0},{"date":"2022-04-04","close":6810.0},{"date":"2022-04-05","close":6770.0},{"date":"2022-04-06","close":6970.0},{"date":"2022-04-07","close":7630.0},{"date":"2022-04-08","close":7710.0},{"date":"2022-04-11","close":7570.0},{"date":"2022-04-12","close":7040.0},{"date":"2022-04-13","close":7090.0},{"date":"2022-04-14","close":7080.0},{"date":"2022-04-15","close":6850.0},{"date":"2022-04-18","close":6720.0},{"date":"2022-04-19","close":6820.0},{"date":"2022-04-20","close":6750.0},{"date":"2022-04-21","close":7080.0},{"date":"2022-04-22","close":6970.0},{"date":"2022-04-25","close":6790.0},{"date":"2022-04-26","close":6700.0},{"date":"2022-04-27","close":6800.0},{"date":"2022-04-28","close":6690.0},{"date":"2022-04-29","close":6740.0},{"date":"2022-05-02","close":6980.0},{"date":"2022-05-03","close":7000.0},{"date":"2022-05-04","close":7170.0},{"date":"2022-05-06","close":7160.0},{"date":"2022-05-09","close":7450.0},{"date":"2022-05-10","close":8040.0},{"date":"2022-05-11","close":8050.0},{"date":"2022-05-12","close":7430.0},{"date":"2022-05-13","close":7060.0},{"date":"2022-05-16","close":6980.0},{"date":"2022-05-17","close":6970.0},{"date":"2022-05-18","close":7550.0},{"date":"2022-05-19","close":7790.0},{"date":"2022-05-20","close":7630.0},{"date":"2022-05-23","close":7480.0},{"date":"2022-05-24","close":7840.0},{"date":"2022-05-25","close":7920.0},{"date":"2022-05-26","close":7870.0},{"date":"2022-05-27","close":7950.0},{"date":"2022-05-30","close":8000.0},{"date":"2022-05-31","close":7790.0},{"date":"2022-06-02","close":7800.0},{"date":"2022-06-03","close":8320.0},{"date":"2022-06-07","close":8770.0},{"date":"2022-06-08","close":9170.0},{"date":"2022-06-09","close":8680.0},{"date":"2022-06-10","close":8070.0},{"date":"2022-06-13","close":7580.0},{"date":"2022-06-14","close":7440.0},{"date":"2022-06-15","close":6780.0},{"date":"2022-06-16","close":6670.0},{"date":"2022-06-17","close":6780.0},{"date":"2022-06-20","close":6160.0},{"date":"2022-06-21","close":6150.0},{"date":"2022-06-22","close":5640.0},{"date":"2022-06-23","close":5370.0},{"date":"2022-06-24","close":5710.0},{"date":"2022-06-27","close":5820.0},{"date":"2022-06-28","close":5920.0},{"date":"2022-06-29","close":5980.0},{"date":"2022-06-30","close":5940.0},{"date":"2022-07-01","close":5850.0},{"date":"2022-07-04","close":5550.0},{"date":"2022-07-05","close":5920.0},{"date":"2022-07-06","close":5650.0},{"date":"2022-07-07","close":5780.0},{"date":"2022-07-08","close":5830.0},{"date":"2022-07-11","close":5860.0},{"date":"2022-07-12","close":5500.0},{"date":"2022-07-13","close":5460.0},{"date":"2022-07-14","close":5380.0},{"date":"2022-07-15","close":5230.0},{"date":"2022-07-18","close":5360.0},{"date":"2022-07-19","close":5410.0},{"date":"2022-07-20","close":5470.0},{"date":"2022-07-21","close":5570.0},{"date":"2022-07-22","close":5710.0},{"date":"2022-07-25","close":5820.0},{"date":"2022-07-26","close":5750.0},{"date":"2022-07-27","close":5740.0},{"date":"2022-07-28","close":5810.0},{"date":"2022-07-29","close":6140.0},{"date":"2022-08-01","close":6440.0},{"date":"2022-08-02","close":6560.0},{"date":"2022-08-03","close":6370.0},{"date":"2022-08-04","close":6370.0},{"date":"2022-08-05","close":6460.0},{"date":"2022-08-08","close":6470.0},{"date":"2022-08-09","close":6450.0},{"date":"2022-08-10","close":6350.0},{"date":"2022-08-11","close":6600.0},{"date":"2022-08-12","close":6610.0},{"date":"2022-08-16","close":6660.0},{"date":"2022-08-17","close":6530.0},{"date":"2022-08-18","close":6500.0},{"date":"2022-08-19","close":6490.0},{"date":"2022-08-22","close":6310.0},{"date":"2022-08-23","close":6190.0},{"date":"2022-08-24","close":6410.0},{"date":"2022-08-25","close":6430.0},{"date":"2022-08-26","close":6570.0},{"date":"2022-08-29","close":6270.0},{"date":"2022-08-30","close":6140.0},{"date":"2022-08-31","close":6010.0},{"date":"2022-09-01","close":6010.0},{"date":"2022-09-02","close":5940.0},{"date":"2022-09-05","close":5810.0},{"date":"2022-09-06","close":5870.0},{"date":"2022-09-07","close":5840.0},{"date":"2022-09-08","close":5820.0},{"date":"2022-09-13","close":6020.0},{"date":"2022-09-14","close":5840.0},{"date":"2022-09-15","close":5830.0},{"date":"2022-09-16","close":5630.0},{"date":"2022-09-19","close":5730.0},{"date":"2022-09-20","close":5770.0},{"date":"2022-09-21","close":5760.0},{"date":"2022-09-22","close":5760.0},{"date":"2022-09-23","close":5470.0},{"date":"2022-09-26","close":5030.0},{"date":"2022-09-27","close":4875.0},{"date":"2022-09-28","close":4505.0},{"date":"2022-09-29","close":4825.0},{"date":"2022-09-30","close":4890.0},{"date":"2022-10-04","close":5220.0},{"date":"2022-10-05","close":5370.0},{"date":"2022-10-06","close":5440.0},{"date":"2022-10-07","close":5500.0},{"date":"2022-10-11","close":5430.0},{"date":"2022-10-12","close":5020.0},{"date":"2022-10-13","close":4735.0},{"date":"2022-10-14","close":5310.0},{"date":"2022-10-17","close":5310.0},{"date":"2022-10-18","close":5400.0},{"date":"2022-10-19","close":5630.0},{"date":"2022-10-20","close":5480.0},{"date":"2022-10-21","close":5450.0},{"date":"2022-10-24","close":5450.0},{"date":"2022-10-25","close":5450.0},{"date":"2022-10-26","close":5400.0},{"date":"2022-10-27","close":5430.0},{"date":"2022-10-28","close":5450.0},{"date":"2022-10-31","close":5170.0},{"date":"2022-11-01","close":5450.0},{"date":"2022-11-02","close":5650.0},{"date":"2022-11-03","close":5600.0},{"date":"2022-11-04","close":5720.0},{"date":"2022-11-07","close":5580.0},{"date":"2022-11-08","close":5570.0},{"date":"2022-11-09","close":5550.0},{"date":"2022-11-10","close":5940.0},{"date":"2022-11-11","close":5760.0},{"date":"2022-11-14","close":5630.0},{"date":"2022-11-15","close":5660.0},{"date":"2022-11-16","close":5630.0},{"date":"2022-11-17","close":5480.0},{"date":"2022-11-18","close":5520.0},{"date":"2022-11-21","close":5200.0},{"date":"2022-11-22","close":5010.0},{"date":"2022-11-23","close":5010.0},{"date":"2022-11-24","close":5100.0},{"date":"2022-11-25","close":5100.0},{"date":"2022-11-28","close":4910.0},{"date":"2022-11-29","close":4985.0},{"date":"2022-11-30","close":4990.0},{"date":"2022-12-01","close":5230.0},{"date":"2022-12-02","close":5260.0},{"date":"2022-12-05","close":5080.0},{"date":"2022-12-06","close":5020.0},{"date":"2022-12-07","close":4990.0},{"date":"2022-12-08","close":4850.0},{"date":"2022-12-09","close":4820.0},{"date":"2022-12-12","close":4835.0},{"date":"2022-12-13","close":4800.0},{"date":"2022-12-14","close":4820.0},{"date":"2022-12-15","close":4835.0},{"date":"2022-12-16","close":4815.0},{"date":"2022-12-19","close":4800.0},{"date":"2022-12-20","close":4750.0},{"date":"2022-12-21","close":4735.0},{"date":"2022-12-22","close":4755.0},{"date":"2022-12-23","close":4565.0},{"date":"2022-12-26","close":4600.0},{"date":"2022-12-27","close":4625.0},{"date":"2022-12-28","close":4650.0},{"date":"2022-12-29","close":4580.0},{"date":"2023-01-02","close":4705.0},{"date":"2023-01-03","close":4730.0},{"date":"2023-01-04","close":4740.0},{"date":"2023-01-05","close":4735.0},{"date":"2023-01-06","close":4810.0},{"date":"2023-01-09","close":4820.0},{"date":"2023-01-10","close":4810.0},{"date":"2023-01-11","close":4845.0},{"date":"2023-01-12","close":4870.0},{"date":"2023-01-13","close":4860.0},{"date":"2023-01-16","close":4830.0},{"date":"2023-01-17","close":4775.0},{"date":"2023-01-18","close":4720.0},{"date":"2023-01-19","close":4705.0},{"date":"2023-01-20","close":4720.0},{"date":"2023-01-25","close":4785.0},{"date":"2023-01-26","close":4845.0},{"date":"2023-01-27","close":4865.0},{"date":"2023-01-30","close":4850.0},{"date":"2023-01-31","close":4865.0},{"date":"2023-02-01","close":4900.0},{"date":"2023-02-02","close":4940.0},{"date":"2023-02-03","close":4950.0},{"date":"2023-02-06","close":4955.0},{"date":"2023-02-07","close":4955.0},{"date":"2023-02-08","close":4945.0},{"date":"2023-02-09","close":4805.0},{"date":"2023-02-10","close":4710.0},{"date":"2023-02-13","close":4555.0},{"date":"2023-02-14","close":4555.0},{"date":"2023-02-15","close":4490.0},{"date":"2023-02-16","close":4515.0},{"date":"2023-02-17","close":4575.0},{"date":"2023-02-20","close":4600.0},{"date":"2023-02-21","close":4595.0},{"date":"2023-02-22","close":4570.0},{"date":"2023-02-23","close":4520.0},{"date":"2023-02-24","close":4505.0},{"date":"2023-02-27","close":4460.0},{"date":"2023-02-28","close":4485.0},{"date":"2023-03-02","close":4505.0},{"date":"2023-03-03","close":4525.0},{"date":"2023-03-06","close":4565.0},{"date":"2023-03-07","close":4680.0},{"date":"2023-03-08","close":4615.0},{"date":"2023-03-09","close":4625.0},{"date":"2023-03-10","close":4585.0},{"date":"2023-03-13","close":4500.0},{"date":"2023-03-14","close":4380.0},{"date":"2023-03-15","close":4400.0},{"date":"2023-03-16","close":4170.0},{"date":"2023-03-17","close":4250.0},{"date":"2023-03-20","close":4315.0},{"date":"2023-03-21","close":4310.0},{"date":"2023-03-22","close":4255.0},{"date":"2023-03-23","close":4160.0},{"date":"2023-03-24","close":4125.0},{"date":"2023-03-27","close":4010.0},{"date":"2023-03-28","close":4120.0},{"date":"2023-03-29","close":4130.0},{"date":"2023-03-30","close":4155.0},{"date":"2023-03-31","close":4110.0},{"date":"2023-04-03","close":4230.0},{"date":"2023-04-04","close":4270.0},{"date":"2023-04-05","close":4245.0},{"date":"2023-04-06","close":4090.0},{"date":"2023-04-07","close":4075.0},{"date":"2023-04-10","close":4165.0},{"date":"2023-04-11","close":4220.0},{"date":"2023-04-12","close":4245.0},{"date":"2023-04-13","close":4235.0},{"date":"2023-04-14","close":4265.0},{"date":"2023-04-17","close":4295.0},{"date":"2023-04-18","close":4275.0},{"date":"2023-04-19","close":4340.0},{"date":"2023-04-20","close":4565.0},{"date":"2023-04-21","close":4510.0},{"date":"2023-04-24","close":4580.0},{"date":"2023-04-25","close":4430.0},{"date":"2023-04-26","close":4180.0},{"date":"2023-04-27","close":4075.0},{"date":"2023-04-28","close":3985.0},{"date":"2023-05-02","close":4025.0},{"date":"2023-05-03","close":4060.0},{"date":"2023-05-04","close":4085.0},{"date":"2023-05-08","close":4115.0},{"date":"2023-05-09","close":4020.0},{"date":"2023-05-10","close":4090.0},{"date":"2023-05-11","close":4130.0},{"date":"2023-05-12","close":4070.0},{"date":"2023-05-15","close":4030.0},{"date":"2023-05-16","close":4000.0},{"date":"2023-05-17","close":4070.0},{"date":"2023-05-18","close":4240.0},{"date":"2023-05-19","close":4255.0},{"date":"2023-05-22","close":4355.0},{"date":"2023-05-23","close":4340.0},{"date":"2023-05-24","close":4350.0},{"date":"2023-05-25","close":4305.0},{"date":"2023-05-26","close":4415.0},{"date":"2023-05-30","close":4345.0},{"date":"2023-05-31","close":4265.0},{"date":"2023-06-01","close":4245.0},{"date":"2023-06-02","close":4255.0},{"date":"2023-06-05","close":4300.0},{"date":"2023-06-07","close":4260.0},{"date":"2023-06-08","close":4235.0},{"date":"2023-06-09","close":4180.0},{"date":"2023-06-12","close":4185.0},{"date":"2023-06-13","close":4155.0},{"date":"2023-06-14","close":4070.0},{"date":"2023-06-15","close":4035.0},{"date":"2023-06-16","close":4075.0},{"date":"2023-06-19","close":4525.0},{"date":"2023-06-20","close":5140.0},{"date":"2023-06-21","close":5130.0},{"date":"2023-06-22","close":4720.0},{"date":"2023-06-23","close":4560.0},{"date":"2023-06-26","close":4710.0},{"date":"2023-06-27","close":4695.0},{"date":"2023-06-28","close":4835.0},{"date":"2023-06-29","close":4740.0},{"date":"2023-06-30","close":4665.0},{"date":"2023-07-03","close":4740.0},{"date":"2023-07-04","close":4645.0},{"date":"2023-07-05","close":4680.0},{"date":"2023-07-06","close":4485.0},{"date":"2023-07-07","close":4635.0},{"date":"2023-07-10","close":4920.0},{"date":"2023-07-11","close":4885.0},{"date":"2023-07-12","close":4835.0},{"date":"2023-07-13","close":4715.0},{"date":"2023-07-14","close":4750.0},{"date":"2023-07-17","close":5110.0},{"date":"2023-07-18","close":4720.0},{"date":"2023-07-19","close":4575.0},{"date":"2023-07-20","close":4505.0},{"date":"2023-07-21","close":4430.0},{"date":"2023-07-24","close":4200.0},{"date":"2023-07-25","close":4180.0},{"date":"2023-07-26","close":3955.0},{"date":"2023-07-27","close":3955.0},{"date":"2023-07-28","close":4030.0},{"date":"2023-07-31","close":4060.0},{"date":"2023-08-01","close":4075.0},{"date":"2023-08-02","close":4035.0},{"date":"2023-08-03","close":3970.0},{"date":"2023-08-04","close":4015.0},{"date":"2023-08-07","close":3985.0},{"date":"2023-08-08","close":3900.0},{"date":"2023-08-09","close":3950.0},{"date":"2023-08-10","close":4025.0},{"date":"2023-08-11","close":4050.0},{"date":"2023-08-14","close":3985.0},{"date":"2023-08-16","close":3915.0},{"date":"2023-08-17","close":3965.0},{"date":"2023-08-18","close":4010.0},{"date":"2023-08-21","close":4065.0},{"date":"2023-08-22","close":4070.0},{"date":"2023-08-23","close":4055.0},{"date":"2023-08-24","close":3985.0},{"date":"2023-08-25","close":3935.0},{"date":"2023-08-28","close":3950.0},{"date":"2023-08-29","close":3970.0},{"date":"2023-08-30","close":3980.0},{"date":"2023-08-31","close":3940.0},{"date":"2023-09-01","close":3965.0},{"date":"2023-09-04","close":3920.0},{"date":"2023-09-05","close":3910.0},{"date":"2023-09-06","close":3880.0},{"date":"2023-09-07","close":3860.0},{"date":"2023-09-08","close":3890.0},{"date":"2023-09-11","close":3900.0},{"date":"2023-09-12","close":3890.0},{"date":"2023-09-13","close":3830.0},{"date":"2023-09-14","close":3825.0},{"date":"2023-09-15","close":3885.0},{"date":"2023-09-18","close":3860.0},{"date":"2023-09-19","close":3775.0},{"date":"2023-09-20","close":3725.0},{"date":"2023-09-21","close":3625.0},{"date":"2023-09-22","close":3650.0},{"date":"2023-09-25","close":3635.0},{"date":"2023-09-26","close":3525.0},{"date":"2023-09-27","close":3625.0},{"date":"2023-10-04","close":3400.0},{"date":"2023-10-05","close":3365.0},{"date":"2023-10-06","close":3435.0},{"date":"2023-10-10","close":4270.0},{"date":"2023-10-11","close":4095.0},{"date":"2023-10-12","close":3880.0},{"date":"2023-10-13","close":4045.0},{"date":"2023-10-16","close":4020.0},{"date":"2023-10-17","close":4035.0},{"date":"2023-10-18","close":4080.0},{"date":"2023-10-19","close":3970.0},{"date":"2023-10-20","close":3850.0},{"date":"2023-10-23","close":3820.0},{"date":"2023-10-24","close":3605.0},{"date":"2023-10-25","close":3660.0},{"date":"2023-10-26","close":3445.0},{"date":"2023-10-27","close":3455.0},{"date":"2023-10-30","close":3545.0},{"date":"2023-10-31","close":3490.0},{"date":"2023-11-01","close":3490.0},{"date":"2023-11-02","close":3500.0},{"date":"2023-11-03","close":3530.0},{"date":"2023-11-06","close":3510.0},{"date":"2023-11-07","close":3420.0},{"date":"2023-11-08","close":3415.0},{"date":"2023-11-09","close":3390.0},{"date":"2023-11-10","close":3350.0},{"date":"2023-11-13","close":3385.0},{"date":"2023-11-14","close":3380.0},{"date":"2023-11-15","close":3415.0},{"date":"2023-11-16","close":3415.0},{"date":"2023-11-17","close":3310.0},{"date":"2023-11-20","close":3395.0},{"date":"2023-11-21","close":3450.0},{"date":"2023-11-22","close":3415.0},{"date":"2023-11-23","close":3445.0},{"date":"2023-11-24","close":3455.0},{"date":"2023-11-27","close":3475.0},{"date":"2023-11-28","close":3450.0},{"date":"2023-11-29","close":3420.0},{"date":"2023-11-30","close":3425.0},{"date":"2023-12-01","close":3430.0},{"date":"2023-12-04","close":3435.0},{"date":"2023-12-05","close":3405.0},{"date":"2023-12-06","close":3400.0},{"date":"2023-12-07","close":3365.0},{"date":"2023-12-08","close":3385.0},{"date":"2023-12-11","close":3380.0},{"date":"2023-12-12","close":3360.0},{"date":"2023-12-13","close":3350.0},{"date":"2023-12-14","close":3340.0},{"date":"2023-12-15","close":3350.0},{"date":"2023-12-18","close":3365.0},{"date":"2023-12-19","close":3330.0},{"date":"2023-12-20","close":3335.0},{"date":"2023-12-21","close":3300.0},{"date":"2023-12-22","close":3260.0},{"date":"2023-12-26","close":3225.0},{"date":"2023-12-27","close":3240.0},{"date":"2023-12-28","close":3285.0},{"date":"2024-01-02","close":3340.0},{"date":"2024-01-03","close":3350.0},{"date":"2024-01-04","close":3400.0},{"date":"2024-01-05","close":3470.0},{"date":"2024-01-08","close":3400.0},{"date":"2024-01-09","close":3440.0},{"date":"2024-01-10","close":3440.0},{"date":"2024-01-11","close":3435.0},{"date":"2024-01-12","close":3455.0},{"date":"2024-01-15","close":3490.0},{"date":"2024-01-16","close":3645.0},{"date":"2024-01-17","close":4735.0},{"date":"2024-01-18","close":5090.0},{"date":"2024-01-19","close":5090.0},{"date":"2024-01-22","close":5100.0},{"date":"2024-01-23","close":4815.0},{"date":"2024-01-24","close":4335.0},{"date":"2024-01-25","close":4020.0},{"date":"2024-01-26","close":4095.0},{"date":"2024-01-29","close":4130.0},{"date":"2024-01-30","close":3855.0},{"date":"2024-01-31","close":3730.0},{"date":"2024-02-01","close":3785.0},{"date":"2024-02-02","close":3870.0},{"date":"2024-02-05","close":3820.0},{"date":"2024-02-06","close":3735.0},{"date":"2024-02-07","close":3795.0},{"date":"2024-02-08","close":3895.0},{"date":"2024-02-13","close":4055.0},{"date":"2024-02-14","close":4040.0},{"date":"2024-02-15","close":4060.0},{"date":"2024-02-16","close":4195.0},{"date":"2024-02-19","close":4150.0},{"date":"2024-02-20","close":4090.0},{"date":"2024-02-21","close":4060.0},{"date":"2024-02-22","close":4085.0},{"date":"2024-02-23","close":3975.0},{"date":"2024-02-26","close":3980.0},{"date":"2024-02-27","close":3930.0},{"date":"2024-02-28","close":3905.0},{"date":"2024-02-29","close":3980.0},{"date":"2024-03-04","close":4020.0},{"date":"2024-03-05","close":4095.0},{"date":"2024-03-06","close":3995.0},{"date":"2024-03-07","close":3900.0},{"date":"2024-03-08","close":3820.0},{"date":"2024-03-11","close":3790.0},{"date":"2024-03-12","close":3750.0},{"date":"2024-03-13","close":3815.0},{"date":"2024-03-14","close":3815.0},{"date":"2024-03-15","close":3855.0},{"date":"2024-03-18","close":3805.0},{"date":"2024-03-19","close":3750.0},{"date":"2024-03-20","close":3790.0},{"date":"2024-03-21","close":3810.0},{"date":"2024-03-22","close":3845.0},{"date":"2024-03-25","close":3850.0},{"date":"2024-03-26","close":3815.0},{"date":"2024-03-27","close":3765.0},{"date":"2024-03-28","close":3785.0},{"date":"2024-03-29","close":3695.0},{"date":"2024-04-01","close":3770.0},{"date":"2024-04-02","close":3925.0},{"date":"2024-04-03","close":3875.0},{"date":"2024-04-04","close":3815.0},{"date":"2024-04-05","close":3915.0},{"date":"2024-04-08","close":4500.0},{"date":"2024-04-09","close":4530.0},{"date":"2024-04-11","close":4230.0},{"date":"2024-04-12","close":4250.0},{"date":"2024-04-15","close":4105.0},{"date":"2024-04-16","close":4290.0},{"date":"2024-04-17","close":4140.0},{"date":"2024-04-18","close":4025.0},{"date":"2024-04-19","close":4265.0},{"date":"2024-04-22","close":4100.0},{"date":"2024-04-23","close":3905.0},{"date":"2024-04-24","close":3940.0},{"date":"2024-04-25","close":3915.0},{"date":"2024-04-26","close":3885.0},{"date":"2024-04-29","close":3870.0},{"date":"2024-04-30","close":3720.0},{"date":"2024-05-02","close":3740.0},{"date":"2024-05-03","close":3795.0},{"date":"2024-05-07","close":3830.0},{"date":"2024-05-08","close":3765.0},{"date":"2024-05-09","close":3740.0},{"date":"2024-05-10","close":3810.0},{"date":"2024-05-13","close":3725.0},{"date":"2024-05-14","close":3755.0},{"date":"2024-05-16","close":3760.0},{"date":"2024-05-17","close":3720.0},{"date":"2024-05-20","close":3765.0},{"date":"2024-05-21","close":3640.0},{"date":"2024-05-22","close":3635.0},{"date":"2024-05-23","close":3640.0},{"date":"2024-05-24","close":3645.0},{"date":"2024-05-27","close":3735.0},{"date":"2024-05-28","close":3645.0},{"date":"2024-05-29","close":3670.0},{"date":"2024-05-30","close":3655.0},{"date":"2024-05-31","close":3745.0},{"date":"2024-06-03","close":3865.0},{"date":"2024-06-04","close":4125.0},{"date":"2024-06-05","close":4000.0},{"date":"2024-06-07","close":4050.0},{"date":"2024-06-10","close":4135.0},{"date":"2024-06-11","close":3945.0},{"date":"2024-06-12","close":3835.0},{"date":"2024-06-13","close":3800.0},{"date":"2024-06-14","close":3785.0},{"date":"2024-06-17","close":3785.0},{"date":"2024-06-18","close":3780.0},{"date":"2024-06-19","close":3785.0},{"date":"2024-06-20","close":3765.0},{"date":"2024-06-21","close":3870.0},{"date":"2024-06-24","close":3880.0},{"date":"2024-06-25","close":3865.0},{"date":"2024-06-26","close":3800.0},{"date":"2024-06-27","close":3755.0},{"date":"2024-06-28","close":3755.0},{"date":"2024-07-01","close":3740.0},{"date":"2024-07-02","close":3675.0},{"date":"2024-07-03","close":3600.0},{"date":"2024-07-04","close":3585.0},{"date":"2024-07-05","close":3530.0},{"date":"2024-07-08","close":3570.0},{"date":"2024-07-09","close":3550.0},{"date":"2024-07-10","close":3465.0},{"date":"2024-07-11","close":3035.0},{"date":"2024-07-12","close":3040.0},{"date":"2024-07-15","close":3070.0},{"date":"2024-07-16","close":3105.0},{"date":"2024-07-17","close":3110.0},{"date":"2024-07-18","close":3060.0},{"date":"2024-07-19","close":3085.0},{"date":"2024-07-22","close":3160.0},{"date":"2024-07-23","close":3095.0},{"date":"2024-07-24","close":3085.0},{"date":"2024-07-25","close":3100.0},{"date":"2024-07-26","close":3060.0},{"date":"2024-07-29","close":3090.0},{"date":"2024-07-30","close":3020.0},{"date":"2024-07-31","close":3290.0},{"date":"2024-08-01","close":3235.0},{"date":"2024-08-02","close":3290.0},{"date":"2024-08-05","close":3615.0},{"date":"2024-08-06","close":4695.0},{"date":"2024-08-07","close":4925.0},{"date":"2024-08-08","close":4645.0},{"date":"2024-08-09","close":4530.0},{"date":"2024-08-12","close":4495.0},{"date":"2024-08-13","close":4830.0},{"date":"2024-08-14","close":4595.0},{"date":"2024-08-16","close":4120.0},{"date":"2024-08-19","close":4020.0},{"date":"2024-08-20","close":3890.0},{"date":"2024-08-21","close":3770.0},{"date":"2024-08-22","close":3765.0},{"date":"2024-08-23","close":3640.0},{"date":"2024-08-26","close":4010.0},{"date":"2024-08-27","close":3860.0},{"date":"2024-08-28","close":3650.0},{"date":"2024-08-29","close":3580.0},{"date":"2024-08-30","close":3580.0},{"date":"2024-09-02","close":3500.0},{"date":"2024-09-03","close":3455.0},{"date":"2024-09-04","close":3335.0},{"date":"2024-09-05","close":3390.0},{"date":"2024-09-06","close":3240.0},{"date":"2024-09-09","close":3300.0},{"date":"2024-09-10","close":3280.0},{"date":"2024-09-11","close":3295.0},{"date":"2024-09-12","close":3450.0},{"date":"2024-09-13","close":3480.0},{"date":"2024-09-19","close":3500.0},{"date":"2024-09-20","close":3775.0},{"date":"2024-09-23","close":3750.0},{"date":"2024-09-24","close":3645.0},{"date":"2024-09-25","close":4030.0},{"date":"2024-09-26","close":3740.0},{"date":"2024-09-27","close":3780.0},{"date":"2024-09-30","close":4330.0},{"date":"2024-10-02","close":4175.0},{"date":"2024-10-04","close":4255.0},{"date":"2024-10-07","close":4230.0},{"date":"2024-10-08","close":4125.0},{"date":"2024-10-10","close":3900.0},{"date":"2024-10-11","close":3980.0},{"date":"2024-10-14","close":4720.0},{"date":"2024-10-15","close":4795.0},{"date":"2024-10-16","close":4595.0},{"date":"2024-10-17","close":4350.0},{"date":"2024-10-18","close":4220.0},{"date":"2024-10-21","close":4240.0},{"date":"2024-10-22","close":5300.0},{"date":"2024-10-23","close":4935.0},{"date":"2024-10-24","close":4835.0},{"date":"2024-10-25","close":4750.0},{"date":"2024-10-28","close":4720.0},{"date":"2024-10-29","close":4795.0},{"date":"2024-10-30","close":4980.0},{"date":"2024-10-31","close":4510.0},{"date":"2024-11-01","close":4440.0},{"date":"2024-11-04","close":4325.0},{"date":"2024-11-05","close":4230.0},{"date":"2024-11-06","close":4280.0},{"date":"2024-11-07","close":4020.0},{"date":"2024-11-08","close":4165.0},{"date":"2024-11-11","close":4050.0},{"date":"2024-11-12","close":4275.0},{"date":"2024-11-13","close":3945.0},{"date":"2024-11-14","close":3760.0},{"date":"2024-11-15","close":3885.0},{"date":"2024-11-18","close":3970.0},{"date":"2024-11-19","close":4015.0},{"date":"2024-11-20","close":4315.0},{"date":"2024-11-21","close":4235.0},{"date":"2024-11-22","close":4230.0},{"date":"2024-11-25","close":4605.0},{"date":"2024-11-26","close":4355.0},{"date":"2024-11-27","close":4200.0},{"date":"2024-11-28","close":4065.0},{"date":"2024-11-29","close":3930.0},{"date":"2024-12-02","close":3850.0},{"date":"2024-12-03","close":3910.0},{"date":"2024-12-04","close":3850.0},{"date":"2024-12-05","close":3770.0},{"date":"2024-12-06","close":3640.0},{"date":"2024-12-09","close":3360.0},{"date":"2024-12-10","close":3560.0},{"date":"2024-12-11","close":3690.0},{"date":"2024-12-12","close":3685.0},{"date":"2024-12-13","close":3725.0},{"date":"2024-12-16","close":3730.0},{"date":"2024-12-17","close":3720.0},{"date":"2024-12-18","close":3760.0},{"date":"2024-12-19","close":3680.0},{"date":"2024-12-20","close":3550.0},{"date":"2024-12-23","close":3640.0},{"date":"2024-12-24","close":3620.0},{"date":"2024-12-26","close":3525.0},{"date":"2024-12-27","close":3460.0},{"date":"2024-12-30","close":3520.0},{"date":"2025-01-02","close":3535.0},{"date":"2025-01-03","close":3605.0},{"date":"2025-01-06","close":3630.0},{"date":"2025-01-07","close":3655.0},{"date":"2025-01-08","close":3640.0},{"date":"2025-01-09","close":3715.0},{"date":"2025-01-10","close":3705.0},{"date":"2025-01-13","close":3520.0},{"date":"2025-01-14","close":3625.0},{"date":"2025-01-15","close":3670.0},{"date":"2025-01-16","close":3675.0},{"date":"2025-01-17","close":3605.0},{"date":"2025-01-20","close":3555.0},{"date":"2025-01-21","close":3630.0},{"date":"2025-01-22","close":3615.0},{"date":"2025-01-23","close":3855.0},{"date":"2025-01-24","close":3760.0},{"date":"2025-01-31","close":3705.0},{"date":"2025-02-03","close":3610.0},{"date":"2025-02-04","close":3645.0},{"date":"2025-02-05","close":3580.0},{"date":"2025-02-06","close":3665.0},{"date":"2025-02-07","close":3495.0},{"date":"2025-02-10","close":3455.0},{"date":"2025-02-11","close":3525.0},{"date":"2025-02-12","close":3510.0},{"date":"2025-02-13","close":3590.0},{"date":"2025-02-14","close":3540.0},{"date":"2025-02-17","close":3600.0},{"date":"2025-02-18","close":3690.0},{"date":"2025-02-19","close":3710.0},{"date":"2025-02-20","close":3705.0},{"date":"2025-02-21","close":3720.0},{"date":"2025-02-24","close":3725.0},{"date":"2025-02-25","close":3685.0},{"date":"2025-02-26","close":3695.0},{"date":"2025-02-27","close":3595.0},{"date":"2025-02-28","close":3495.0},{"date":"2025-03-04","close":3720.0},{"date":"2025-03-05","close":3685.0},{"date":"2025-03-06","close":3720.0},{"date":"2025-03-07","close":3710.0},{"date":"2025-03-10","close":3620.0},{"date":"2025-03-11","close":3580.0},{"date":"2025-03-12","close":3540.0},{"date":"2025-03-13","close":3575.0},{"date":"2025-03-14","close":3540.0},{"date":"2025-03-17","close":3600.0},{"date":"2025-03-18","close":3605.0},{"date":"2025-03-19","close":3510.0},{"date":"2025-03-20","close":3410.0},{"date":"2025-03-21","close":3415.0},{"date":"2025-03-24","close":3425.0},{"date":"2025-03-25","close":3370.0},{"date":"2025-03-26","close":3385.0},{"date":"2025-03-27","close":3340.0},{"date":"2025-03-28","close":3255.0},{"date":"2025-03-31","close":3190.0},{"date":"2025-04-01","close":3280.0},{"date":"2025-04-02","close":3250.0},{"date":"2025-04-03","close":3255.0},{"date":"2025-04-04","close":3285.0},{"date":"2025-04-07","close":3230.0},{"date":"2025-04-08","close":3385.0},{"date":"2025-04-09","close":3240.0},{"date":"2025-04-10","close":3515.0},{"date":"2025-04-11","close":3440.0},{"date":"2025-04-14","close":3450.0},{"date":"2025-04-15","close":3525.0},{"date":"2025-04-16","close":3460.0},{"date":"2025-04-17","close":3475.0},{"date":"2025-04-18","close":3470.0},{"date":"2025-04-21","close":3440.0},{"date":"2025-04-22","close":3425.0},{"date":"2025-04-23","close":3430.0},{"date":"2025-04-24","close":3425.0},{"date":"2025-04-25","close":3415.0},{"date":"2025-04-28","close":3395.0},{"date":"2025-04-29","close":3410.0},{"date":"2025-04-30","close":3365.0},{"date":"2025-05-02","close":3370.0},{"date":"2025-05-07","close":3530.0},{"date":"2025-05-08","close":3500.0},{"date":"2025-05-09","close":3500.0},{"date":"2025-05-12","close":3490.0},{"date":"2025-05-13","close":3425.0},{"date":"2025-05-14","close":3430.0},{"date":"2025-05-15","close":3325.0},{"date":"2025-05-16","close":3220.0},{"date":"2025-05-19","close":3150.0},{"date":"2025-05-20","close":3105.0},{"date":"2025-05-21","close":3110.0},{"date":"2025-05-22","close":3085.0},{"date":"2025-05-23","close":3080.0},{"date":"2025-05-26","close":3075.0},{"date":"2025-05-27","close":3055.0},{"date":"2025-05-28","close":2955.0},{"date":"2025-05-29","close":3020.0},{"date":"2025-05-30","close":3015.0},{"date":"2025-06-02","close":3045.0},{"date":"2025-06-04","close":3055.0},{"date":"2025-06-05","close":3065.0},{"date":"2025-06-09","close":3100.0},{"date":"2025-06-10","close":3075.0},{"date":"2025-06-11","close":3090.0},{"date":"2025-06-12","close":3140.0},{"date":"2025-06-13","close":3425.0},{"date":"2025-06-16","close":3235.0},{"date":"2025-06-17","close":3175.0},{"date":"2025-06-18","close":3210.0},{"date":"2025-06-19","close":3275.0},{"date":"2025-06-20","close":3195.0},{"date":"2025-06-23","close":3185.0},{"date":"2025-06-24","close":3080.0},{"date":"2025-06-25","close":3075.0},{"date":"2025-06-26","close":3065.0},{"date":"2025-06-27","close":3050.0},{"date":"2025-06-30","close":3045.0},{"date":"2025-07-01","close":3055.0},{"date":"2025-07-02","close":3050.0},{"date":"2025-07-03","close":3085.0},{"date":"2025-07-04","close":3065.0},{"date":"2025-07-07","close":3055.0},{"date":"2025-07-08","close":3060.0},{"date":"2025-07-09","close":3100.0},{"date":"2025-07-10","close":3075.0},{"date":"2025-07-11","close":3090.0},{"date":"2025-07-14","close":3105.0},{"date":"2025-07-15","close":3105.0},{"date":"2025-07-16","close":3050.0},{"date":"2025-07-17","close":3070.0},{"date":"2025-07-18","close":3080.0},{"date":"2025-07-21","close":3095.0},{"date":"2025-07-22","close":3090.0},{"date":"2025-07-23","close":3065.0},{"date":"2025-07-24","close":3055.0},{"date":"2025-07-25","close":3070.0},{"date":"2025-07-28","close":3015.0},{"date":"2025-07-29","close":3030.0},{"date":"2025-07-30","close":3020.0},{"date":"2025-07-31","close":3050.0},{"date":"2025-08-01","close":2890.0},{"date":"2025-08-04","close":2975.0},{"date":"2025-08-05","close":3015.0},{"date":"2025-08-06","close":3015.0},{"date":"2025-08-07","close":3035.0},{"date":"2025-08-08","close":3035.0},{"date":"2025-08-11","close":3025.0},{"date":"2025-08-12","close":3010.0},{"date":"2025-08-13","close":3025.0},{"date":"2025-08-14","close":3000.0},{"date":"2025-08-18","close":3000.0},{"date":"2025-08-19","close":2980.0},{"date":"2025-08-20","close":2875.0},{"date":"2025-08-21","close":2820.0},{"date":"2025-08-22","close":2860.0},{"date":"2025-08-25","close":2830.0},{"date":"2025-08-26","close":2815.0},{"date":"2025-08-27","close":2810.0},{"date":"2025-08-28","close":2760.0},{"date":"2025-08-29","close":2780.0},{"date":"2025-09-01","close":2740.0},{"date":"2025-09-02","close":2755.0},{"date":"2025-09-03","close":2755.0},{"date":"2025-09-04","close":2770.0},{"date":"2025-09-05","close":2740.0},{"date":"2025-09-08","close":2765.0},{"date":"2025-09-09","close":2755.0},{"date":"2025-09-10","close":2755.0},{"date":"2025-09-11","close":3030.0},{"date":"2025-09-12","close":2900.0},{"date":"2025-09-15","close":2855.0},{"date":"2025-09-16","close":2840.0},{"date":"2025-09-17","close":2840.0},{"date":"2025-09-18","close":2830.0},{"date":"2025-09-19","close":2830.0},{"date":"2025-09-22","close":2805.0},{"date":"2025-09-23","close":2805.0},{"date":"2025-09-24","close":2785.0},{"date":"2025-09-25","close":2770.0},{"date":"2025-09-26","close":2740.0},{"date":"2025-09-29","close":2745.0},{"date":"2025-09-30","close":2755.0},{"date":"2025-10-01","close":2760.0},{"date":"2025-10-02","close":2785.0},{"date":"2025-10-10","close":2775.0},{"date":"2025-10-13","close":2740.0},{"date":"2025-10-14","close":2715.0},{"date":"2025-10-15","close":2730.0},{"date":"2025-10-16","close":2735.0},{"date":"2025-10-17","close":2740.0},{"date":"2025-10-20","close":2735.0},{"date":"2025-10-21","close":2720.0},{"date":"2025-10-22","close":2725.0},{"date":"2025-10-23","close":2725.0},{"date":"2025-10-24","close":2710.0},{"date":"2025-10-27","close":2710.0},{"date":"2025-10-28","close":2710.0},{"date":"2025-10-29","close":2680.0},{"date":"2025-10-30","close":2655.0},{"date":"2025-10-31","close":2625.0},{"date":"2025-11-03","close":2560.0},{"date":"2025-11-04","close":2545.0},{"date":"2025-11-05","close":2465.0},{"date":"2025-11-06","close":2505.0},{"date":"2025-11-07","close":2445.0},{"date":"2025-11-10","close":2480.0},{"date":"2025-11-11","close":2450.0},{"date":"2025-11-12","close":2500.0},{"date":"2025-11-13","close":2525.0},{"date":"2025-11-14","close":2495.0},{"date":"2025-11-17","close":2475.0},{"date":"2025-11-18","close":2425.0},{"date":"2025-11-19","close":2390.0},{"date":"2025-11-20","close":2415.0},{"date":"2025-11-21","close":2395.0},{"date":"2025-11-24","close":2425.0},{"date":"2025-11-25","close":2385.0},{"date":"2025-11-26","close":2400.0},{"date":"2025-11-27","close":2405.0},{"date":"2025-11-28","close":2435.0},{"date":"2025-12-01","close":2440.0},{"date":"2025-12-02","close":2430.0},{"date":"2025-12-03","close":2440.0},{"date":"2025-12-04","close":2410.0},{"date":"2025-12-05","close":2430.0},{"date":"2025-12-08","close":2400.0},{"date":"2025-12-09","close":2395.0},{"date":"2025-12-10","close":2350.0},{"date":"2025-12-11","close":2370.0},{"date":"2025-12-12","close":2370.0},{"date":"2025-12-15","close":2390.0},{"date":"2025-12-16","close":2345.0},{"date":"2025-12-17","close":2360.0},{"date":"2025-12-18","close":2350.0},{"date":"2025-12-19","close":2340.0},{"date":"2025-12-22","close":2345.0},{"date":"2025-12-23","close":2485.0},{"date":"2025-12-24","close":2400.0},{"date":"2025-12-26","close":2390.0},{"date":"2025-12-29","close":2450.0},{"date":"2025-12-30","close":2365.0},{"date":"2026-01-02","close":2410.0},{"date":"2026-01-05","close":2470.0},{"date":"2026-01-06","close":2490.0},{"date":"2026-01-07","close":2455.0},{"date":"2026-01-08","close":2400.0},{"date":"2026-01-09","close":2510.0},{"date":"2026-01-12","close":2520.0},{"date":"2026-01-13","close":2500.0},{"date":"2026-01-14","close":2480.0},{"date":"2026-01-15","close":2495.0},{"date":"2026-01-16","close":2455.0},{"date":"2026-01-19","close":2495.0},{"date":"2026-01-20","close":2515.0},{"date":"2026-01-21","close":2510.0},{"date":"2026-01-22","close":2510.0},{"date":"2026-01-23","close":2530.0},{"date":"2026-01-26","close":2550.0},{"date":"2026-01-27","close":2490.0},{"date":"2026-01-28","close":2530.0},{"date":"2026-01-29","close":2545.0},{"date":"2026-01-30","close":2590.0},{"date":"2026-02-02","close":2500.0},{"date":"2026-02-03","close":2580.0},{"date":"2026-02-04","close":2590.0},{"date":"2026-02-05","close":2595.0},{"date":"2026-02-06","close":2610.0},{"date":"2026-02-09","close":2590.0},{"date":"2026-02-10","close":2600.0},{"date":"2026-02-11","close":2590.0},{"date":"2026-02-12","close":2605.0},{"date":"2026-02-13","close":2585.0},{"date":"2026-02-19","close":2650.0},{"date":"2026-02-20","close":2800.0},{"date":"2026-02-23","close":2755.0},{"date":"2026-02-24","close":2690.0},{"date":"2026-02-25","close":2715.0},{"date":"2026-02-26","close":2660.0},{"date":"2026-02-27","close":2645.0},{"date":"2026-03-03","close":3185.0},{"date":"2026-03-04","close":2710.0},{"date":"2026-03-05","close":2830.0},{"date":"2026-03-06","close":2995.0},{"date":"2026-03-09","close":2865.0},{"date":"2026-03-10","close":2765.0},{"date":"2026-03-11","close":2805.0},{"date":"2026-03-12","close":2735.0},{"date":"2026-03-13","close":2790.0},{"date":"2026-03-16","close":2840.0},{"date":"2026-03-17","close":2765.0},{"date":"2026-03-18","close":2745.0},{"date":"2026-03-19","close":2745.0},{"date":"2026-03-20","close":2730.0},{"date":"2026-03-23","close":2640.0},{"date":"2026-03-24","close":2640.0},{"date":"2026-03-25","close":2720.0},{"date":"2026-03-26","close":2680.0},{"date":"2026-03-27","close":2660.0},{"date":"2026-03-30","close":2710.0},{"date":"2026-03-31","close":2690.0},{"date":"2026-04-01","close":2775.0},{"date":"2026-04-02","close":2835.0},{"date":"2026-04-03","close":2970.0},{"date":"2026-04-06","close":2885.0},{"date":"2026-04-07","close":2840.0},{"date":"2026-04-08","close":2880.0},{"date":"2026-04-09","close":2915.0},{"date":"2026-04-10","close":3025.0},{"date":"2026-04-13","close":3040.0},{"date":"2026-04-14","close":3005.0},{"date":"2026-04-15","close":2980.0},{"date":"2026-04-16","close":3005.0},{"date":"2026-04-17","close":3025.0},{"date":"2026-04-20","close":3070.0},{"date":"2026-04-21","close":2950.0},{"date":"2026-04-22","close":3005.0},{"date":"2026-04-23","close":2990.0},{"date":"2026-04-24","close":3035.0},{"date":"2026-04-27","close":3000.0},{"date":"2026-04-28","close":2975.0},{"date":"2026-04-29","close":2965.0},{"date":"2026-04-30","close":2935.0},{"date":"2026-05-04","close":2910.0},{"date":"2026-05-06","close":2750.0},{"date":"2026-05-07","close":2745.0},{"date":"2026-05-08","close":2735.0},{"date":"2026-05-11","close":2650.0},{"date":"2026-05-12","close":2540.0},{"date":"2026-05-13","close":2500.0},{"date":"2026-05-14","close":2460.0},{"date":"2026-05-15","close":2380.0},{"date":"2026-05-18","close":2335.0},{"date":"2026-05-19","close":2345.0},{"date":"2026-05-20","close":2230.0},{"date":"2026-05-21","close":2255.0},{"date":"2026-05-22","close":2300.0},{"date":"2026-05-26","close":2255.0},{"date":"2026-05-27","close":2140.0},{"date":"2026-05-28","close":2160.0},{"date":"2026-05-29","close":2105.0},{"date":"2026-06-01","close":2000.0},{"date":"2026-06-02","close":1928.0},{"date":"2026-06-04","close":1905.0},{"date":"2026-06-05","close":1879.0},{"date":"2026-06-08","close":1760.0},{"date":"2026-06-09","close":1830.0},{"date":"2026-06-10","close":1813.0},{"date":"2026-06-11","close":1850.0},{"date":"2026-06-12","close":1916.0},{"date":"2026-06-15","close":1934.0},{"date":"2026-06-16","close":2080.0},{"date":"2026-06-17","close":2000.0},{"date":"2026-06-18","close":1892.0},{"date":"2026-06-19","close":1802.0},{"date":"2026-06-22","close":1758.0},{"date":"2026-06-23","close":1648.0},{"date":"2026-06-24","close":1664.0},{"date":"2026-06-25","close":1625.0},{"date":"2026-06-26","close":1530.0},{"date":"2026-06-29","close":1633.0},{"date":"2026-06-30","close":1654.0},{"date":"2026-07-01","close":1686.0},{"date":"2026-07-02","close":1778.0},{"date":"2026-07-03","close":1745.0},{"date":"2026-07-06","close":1878.0},{"date":"2026-07-07","close":1765.0},{"date":"2026-07-08","close":1848.0},{"date":"2026-07-09","close":1791.0},{"date":"2026-07-10","close":1809.0},{"date":"2026-07-13","close":1730.0},{"date":"2026-07-14","close":1717.0},{"date":"2026-07-15","close":1750.0},{"date":"2026-07-16","close":1752.0},{"date":"2026-07-20","close":1706.0},{"date":"2026-07-21","close":1708.0},{"date":"2026-07-22","close":1664.0},{"date":"2026-07-23","close":1720.0},{"date":"2026-07-24","close":1770.0},{"date":"2026-07-27","close":1720.0},{"date":"2026-07-28","close":1629.0},{"date":"2026-07-29","close":1538.0},{"date":"2026-07-30","close":1520.0},{"date":"2026-07-31","close":1534.0},{"date":"2026-08-03","close":1565.0},{"date":"2026-08-04","close":1578.0},{"date":"2026-08-05","close":1630.0},{"date":"2026-08-06","close":1607.0},{"date":"2026-08-07","close":1596.0},{"date":"2026-08-10","close":1617.0},{"date":"2026-08-11","close":1611.0},{"date":"2026-08-12","close":1619.0},{"date":"2026-08-13","close":1618.0},{"date":"2026-08-14","close":1620.0},{"date":"2026-08-18","close":1619.0},{"date":"2026-08-19","close":1605.0},{"date":"2026-08-20","close":1594.0},{"date":"2026-08-21","close":1541.0},{"date":"2026-08-24","close":1572.0},{"date":"2026-08-25","close":1550.0},{"date":"2026-08-26","close":1551.0},{"date":"2026-08-27","close":1555.0},{"date":"2026-08-28","close":1596.0},{"date":"2026-08-31","close":1620.0},{"date":"2026-09-01","close":1576.0},{"date":"2026-09-02","close":1573.0},{"date":"2026-09-03","close":1555.0},{"date":"2026-09-04","close":1555.0},{"date":"2026-09-07","close":1572.0},{"date":"2026-09-08","close":1572.0},{"date":"2026-09-09","close":1579.0},{"date":"2026-09-10","close":1591.0},{"date":"2026-09-11","close":1580.0},{"date":"2026-09-14","close":1575.0},{"date":"2026-09-15","close":1586.0},{"date":"2026-09-16","close":1589.0},{"date":"2026-09-17","close":1567.0},{"date":"2026-09-18","close":1581.0},{"date":"2026-09-21","close":1604.0},{"date":"2026-09-22","close":1562.0},{"date":"2026-09-23","close":1559.0},{"date":"2026-09-28","close":1533.0},{"date":"2026-09-29","close":1539.0},{"date":"2026-09-30","close":1538.0},{"date":"2026-10-01","close":1581.0},{"date":"2026-10-02","close":1544.0},{"date":"2026-10-06","close":1561.0},{"date":"2026-10-07","close":1518.0},{"date":"2026-10-08","close":1486.0},{"date":"2026-10-12","close":1465.0},{"date":"2026-10-13","close":1458.0},{"date":"2026-10-14","close":1433.0},{"date":"2026-10-15","close":1365.0},{"date":"2026-10-16","close":1449.0},{"date":"2026-10-19","close":1433.0},{"date":"2026-10-20","close":1410.0},{"date":"2026-10-21","close":1424.0},{"date":"2026-10-22","close":1617.0},{"date":"2026-10-23","close":2055.0}],"chart_data":[{"date":"2024-10-24","open":4965,"high":5060,"low":4785,"close":4835,"volume":3121522,"rsi_14":59.57,"sma_20":4309.0,"sma_60":3905.25,"sma_120":3784.79},{"date":"2024-10-25","open":4845,"high":4965,"low":4700,"close":4750,"volume":2630130,"rsi_14":57.16,"sma_20":4364.25,"sma_60":3933.0,"sma_120":3791.75},{"date":"2024-10-28","open":4680,"high":4780,"low":4655,"close":4720,"volume":1207904,"rsi_14":57.08,"sma_20":4398.75,"sma_60":3960.0,"sma_120":3798.71},{"date":"2024-10-29","open":4730,"high":4960,"low":4670,"close":4795,"volume":3588775,"rsi_14":59.77,"sma_20":4451.5,"sma_60":3988.92,"sma_120":3806.42},{"date":"2024-10-30","open":4825,"high":5130,"low":4760,"close":4980,"volume":7355215,"rsi_14":65.93,"sma_20":4511.5,"sma_60":4020.42,"sma_120":3816.92},{"date":"2024-10-31","open":5070,"high":5530,"low":4510,"close":4510,"volume":11721664,"rsi_14":57.01,"sma_20":4520.5,"sma_60":4045.25,"sma_120":3823.33},{"date":"2024-11-01","open":4555,"high":4675,"low":4365,"close":4440,"volume":2398864,"rsi_14":45.5,"sma_20":4533.75,"sma_60":4064.42,"sma_120":3828.71},{"date":"2024-11-04","open":4355,"high":4405,"low":4215,"close":4325,"volume":1058095,"rsi_14":42.54,"sma_20":4537.25,"sma_60":4082.58,"sma_120":3832.83},{"date":"2024-11-05","open":4355,"high":4420,"low":4225,"close":4230,"volume":902879,"rsi_14":44.01,"sma_20":4537.25,"sma_60":4098.25,"sma_120":3836.71},{"date":"2024-11-06","open":4180,"high":4355,"low":4140,"close":4280,"volume":1417559,"rsi_14":48.77,"sma_20":4545.0,"sma_60":4109.33,"sma_120":3841.21},{"date":"2024-11-07","open":4235,"high":4235,"low":3870,"close":4020,"volume":1334196,"rsi_14":46.64,"sma_20":4551.0,"sma_60":4098.08,"sma_120":3842.96},{"date":"2024-11-08","open":3970,"high":4590,"low":3970,"close":4165,"volume":9851436,"rsi_14":48.79,"sma_20":4560.25,"sma_60":4085.42,"sma_120":3846.62},{"date":"2024-11-11","open":4155,"high":4255,"low":4035,"close":4050,"volume":950790,"rsi_14":21.06,"sma_20":4526.75,"sma_60":4075.5,"sma_120":3849.08},{"date":"2024-11-12","open":4045,"high":4395,"low":4040,"close":4275,"volume":2914450,"rsi_14":33.66,"sma_20":4500.75,"sma_60":4071.25,"sma_120":3853.38},{"date":"2024-11-13","open":4340,"high":4345,"low":3915,"close":3945,"volume":1279740,"rsi_14":30.22,"sma_20":4468.25,"sma_60":4062.08,"sma_120":3855.25},{"date":"2024-11-14","open":3955,"high":4020,"low":3735,"close":3760,"volume":695633,"rsi_14":28.94,"sma_20":4438.75,"sma_60":4044.25,"sma_120":3855.21},{"date":"2024-11-15","open":3615,"high":3940,"low":3615,"close":3885,"volume":800566,"rsi_14":32.92,"sma_20":4422.0,"sma_60":4032.42,"sma_120":3857.25},{"date":"2024-11-18","open":3990,"high":4020,"low":3890,"close":3970,"volume":506815,"rsi_14":33.2,"sma_20":4408.5,"sma_60":4029.92,"sma_120":3860.04},{"date":"2024-11-19","open":3970,"high":4060,"low":3950,"close":4015,"volume":464737,"rsi_14":29.16,"sma_20":4344.25,"sma_60":4029.83,"sma_120":3863.17},{"date":"2024-11-20","open":4160,"high":4460,"low":4005,"close":4315,"volume":5258039,"rsi_14":45.45,"sma_20":4313.25,"sma_60":4036.92,"sma_120":3868.75},{"date":"2024-11-21","open":4110,"high":4380,"low":4085,"close":4235,"volume":2013917,"rsi_14":45.24,"sma_20":4283.25,"sma_60":4044.67,"sma_120":3872.92},{"date":"2024-11-22","open":4300,"high":4515,"low":4210,"close":4230,"volume":2549740,"rsi_14":47.68,"sma_20":4257.25,"sma_60":4052.42,"sma_120":3877.79},{"date":"2024-11-25","open":4150,"high":5060,"low":4100,"close":4605,"volume":5543674,"rsi_14":58.06,"sma_20":4251.5,"sma_60":4068.5,"sma_120":3885.58},{"date":"2024-11-26","open":4590,"high":4595,"low":4280,"close":4355,"volume":726320,"rsi_14":51.49,"sma_20":4229.5,"sma_60":4074.25,"sma_120":3891.42},{"date":"2024-11-27","open":4300,"high":4455,"low":4155,"close":4200,"volume":628616,"rsi_14":53.72,"sma_20":4190.5,"sma_60":4079.92,"sma_120":3895.21},{"date":"2024-11-28","open":4210,"high":4225,"low":4065,"close":4065,"volume":267880,"rsi_14":47.93,"sma_20":4168.25,"sma_60":4086.83,"sma_120":3896.88},{"date":"2024-11-29","open":4075,"high":4230,"low":3900,"close":3930,"volume":1100915,"rsi_14":47.53,"sma_20":4142.75,"sma_60":4092.67,"sma_120":3895.25},{"date":"2024-12-02","open":3870,"high":3955,"low":3830,"close":3850,"volume":280364,"rsi_14":40.7,"sma_20":4119.0,"sma_60":4097.17,"sma_120":3894.0},{"date":"2024-12-03","open":3850,"high":3945,"low":3840,"close":3910,"volume":248921,"rsi_14":49.13,"sma_20":4103.0,"sma_60":4104.0,"sma_120":3892.83},{"date":"2024-12-04","open":3855,"high":4090,"low":3735,"close":3850,"volume":599299,"rsi_14":52.38,"sma_20":4081.5,"sma_60":4110.58,"sma_120":3890.46},{"date":"2024-12-05","open":3875,"high":3875,"low":3670,"close":3770,"volume":323378,"rsi_14":46.88,"sma_20":4069.0,"sma_60":4117.83,"sma_120":3889.0},{"date":"2024-12-06","open":3770,"high":3770,"low":3560,"close":3640,"volume":319928,"rsi_14":41.27,"sma_20":4042.75,"sma_60":4122.0,"sma_120":3887.38},{"date":"2024-12-09","open":3505,"high":3590,"low":3315,"close":3360,"volume":424030,"rsi_14":34.59,"sma_20":4008.25,"sma_60":4124.0,"sma_120":3883.71},{"date":"2024-12-10","open":3360,"high":3685,"low":3360,"close":3560,"volume":394292,"rsi_14":31.36,"sma_20":3972.5,"sma_60":4128.33,"sma_120":3881.83},{"date":"2024-12-11","open":3495,"high":3840,"low":3495,"close":3690,"volume":298196,"rsi_14":36.87,"sma_20":3959.75,"sma_60":4135.17,"sma_120":3881.04},{"date":"2024-12-12","open":3700,"high":3755,"low":3630,"close":3685,"volume":158215,"rsi_14":36.87,"sma_20":3956.0,"sma_60":4141.67,"sma_120":3880.25},{"date":"2024-12-13","open":3660,"high":3750,"low":3640,"close":3725,"volume":142596,"rsi_14":24.71,"sma_20":3948.0,"sma_60":4146.25,"sma_120":3879.75},{"date":"2024-12-16","open":3725,"high":3800,"low":3695,"close":3730,"volume":146071,"rsi_14":29.1,"sma_20":3936.0,"sma_60":4150.42,"sma_120":3879.46},{"date":"2024-12-17","open":3745,"high":3755,"low":3670,"close":3720,"volume":93023,"rsi_14":32.22,"sma_20":3921.25,"sma_60":4154.08,"sma_120":3878.21},{"date":"2024-12-18","open":3720,"high":3780,"low":3665,"close":3760,"volume":109707,"rsi_14":37.85,"sma_20":3893.5,"sma_60":4153.83,"sma_120":3877.21},{"date":"2024-12-19","open":3710,"high":3715,"low":3625,"close":3680,"volume":138504,"rsi_14":39.58,"sma_20":3865.75,"sma_60":4152.67,"sma_120":3875.67},{"date":"2024-12-20","open":3645,"high":3675,"low":3530,"close":3550,"volume":133577,"rsi_14":38.0,"sma_20":3831.75,"sma_60":4151.08,"sma_120":3873.58},{"date":"2024-12-23","open":3540,"high":3640,"low":3525,"close":3640,"volume":94751,"rsi_14":39.45,"sma_20":3783.5,"sma_60":4144.58,"sma_120":3872.62},{"date":"2024-12-24","open":3605,"high":3680,"low":3605,"close":3620,"volume":39822,"rsi_14":40.73,"sma_20":3746.75,"sma_60":4142.58,"sma_120":3871.5},{"date":"2024-12-26","open":3650,"high":3655,"low":3500,"close":3525,"volume":84083,"rsi_14":40.24,"sma_20":3713.0,"sma_60":4138.33,"sma_120":3869.71},{"date":"2024-12-27","open":3465,"high":3535,"low":3430,"close":3460,"volume":73822,"rsi_14":42.44,"sma_20":3682.75,"sma_60":4123.83,"sma_120":3867.92},{"date":"2024-12-30","open":3425,"high":3525,"low":3300,"close":3520,"volume":125628,"rsi_14":58.25,"sma_20":3662.25,"sma_60":4112.92,"sma_120":3867.25},{"date":"2025-01-02","open":3465,"high":3545,"low":3450,"close":3535,"volume":80648,"rsi_14":48.41,"sma_20":3646.5,"sma_60":4100.92,"sma_120":3866.83},{"date":"2025-01-03","open":3530,"high":3625,"low":3530,"close":3605,"volume":93836,"rsi_14":44.14,"sma_20":3631.25,"sma_60":4090.5,"sma_120":3867.46},{"date":"2025-01-06","open":3605,"high":3660,"low":3590,"close":3630,"volume":125561,"rsi_14":46.31,"sma_20":3620.25,"sma_60":4082.25,"sma_120":3867.96},{"date":"2025-01-07","open":3655,"high":3700,"low":3620,"close":3655,"volume":127316,"rsi_14":45.21,"sma_20":3614.5,"sma_60":4078.17,"sma_120":3868.83},{"date":"2025-01-08","open":3660,"high":3675,"low":3615,"close":3640,"volume":60699,"rsi_14":43.92,"sma_20":3614.5,"sma_60":4072.5,"sma_120":3870.29},{"date":"2025-01-09","open":3630,"high":3715,"low":3615,"close":3715,"volume":99923,"rsi_14":49.69,"sma_20":3632.25,"sma_60":4055.75,"sma_120":3875.96},{"date":"2025-01-10","open":3760,"high":3760,"low":3640,"close":3705,"volume":88945,"rsi_14":46.45,"sma_20":3639.5,"sma_60":4037.58,"sma_120":3881.5},{"date":"2025-01-13","open":3680,"high":3695,"low":3510,"close":3520,"volume":217571,"rsi_14":40.91,"sma_20":3631.0,"sma_60":4019.67,"sma_120":3885.25},{"date":"2025-01-14","open":3545,"high":3645,"low":3530,"close":3625,"volume":166922,"rsi_14":54.39,"sma_20":3628.0,"sma_60":4007.58,"sma_120":3889.58},{"date":"2025-01-15","open":3625,"high":3825,"low":3625,"close":3670,"volume":420515,"rsi_14":51.85,"sma_20":3625.25,"sma_60":3998.42,"sma_120":3894.25},{"date":"2025-01-16","open":3685,"high":3740,"low":3640,"close":3675,"volume":159254,"rsi_14":53.46,"sma_20":3622.5,"sma_60":3989.0,"sma_120":3899.38},{"date":"2025-01-17","open":3675,"high":3675,"low":3565,"close":3605,"volume":140855,"rsi_14":55.19,"sma_20":3616.75,"sma_60":3960.75,"sma_120":3903.71},{"date":"2025-01-20","open":3605,"high":3605,"low":3460,"close":3555,"volume":183008,"rsi_14":56.29,"sma_20":3606.5,"sma_60":3937.75,"sma_120":3907.0},{"date":"2025-01-21","open":3555,"high":3675,"low":3550,"close":3630,"volume":201233,"rsi_14":57.14,"sma_20":3604.0,"sma_60":3917.67,"sma_120":3911.46},{"date":"2025-01-22","open":3630,"high":3670,"low":3565,"close":3615,"volume":118869,"rsi_14":55.19,"sma_20":3607.25,"sma_60":3898.75,"sma_120":3915.88},{"date":"2025-01-23","open":3625,"high":4295,"low":3545,"close":3855,"volume":8472590,"rsi_14":63.3,"sma_20":3618.0,"sma_60":3884.33,"sma_120":3922.17},{"date":"2025-01-24","open":4155,"high":4275,"low":3760,"close":3760,"volume":3495938,"rsi_14":56.44,"sma_20":3625.0,"sma_60":3867.08,"sma_120":3928.0},{"date":"2025-01-31","open":3745,"high":3790,"low":3675,"close":3705,"volume":407780,"rsi_14":52.4,"sma_20":3634.0,"sma_60":3845.83,"sma_120":3933.12},{"date":"2025-02-03","open":3690,"high":3690,"low":3575,"close":3610,"volume":358550,"rsi_14":48.66,"sma_20":3641.5,"sma_60":3830.83,"sma_120":3938.04},{"date":"2025-02-04","open":3610,"high":3655,"low":3580,"close":3645,"volume":288272,"rsi_14":46.76,"sma_20":3647.75,"sma_60":3817.58,"sma_120":3941.0},{"date":"2025-02-05","open":3640,"high":3675,"low":3565,"close":3580,"volume":264625,"rsi_14":44.49,"sma_20":3650.0,"sma_60":3805.17,"sma_120":3943.88},{"date":"2025-02-06","open":3600,"high":3710,"low":3575,"close":3665,"volume":253655,"rsi_14":57.0,"sma_20":3653.0,"sma_60":3795.75,"sma_120":3947.0},{"date":"2025-02-07","open":3630,"high":3645,"low":3495,"close":3495,"volume":409923,"rsi_14":44.09,"sma_20":3646.25,"sma_60":3782.67,"sma_120":3946.0},{"date":"2025-02-10","open":3510,"high":3595,"low":3445,"close":3455,"volume":394290,"rsi_14":40.18,"sma_20":3636.25,"sma_60":3773.25,"sma_120":3935.67},{"date":"2025-02-11","open":3470,"high":3530,"low":3465,"close":3525,"volume":217089,"rsi_14":43.53,"sma_20":3630.5,"sma_60":3762.58,"sma_120":3924.0},{"date":"2025-02-12","open":3525,"high":3525,"low":3430,"close":3510,"volume":290571,"rsi_14":45.7,"sma_20":3620.25,"sma_60":3753.58,"sma_120":3914.54},{"date":"2025-02-13","open":3590,"high":3615,"low":3515,"close":3590,"volume":236461,"rsi_14":51.54,"sma_20":3614.5,"sma_60":3742.17,"sma_120":3906.71},{"date":"2025-02-14","open":3590,"high":3605,"low":3530,"close":3540,"volume":194029,"rsi_14":45.95,"sma_20":3615.5,"sma_60":3735.42,"sma_120":3898.75},{"date":"2025-02-17","open":3540,"high":3605,"low":3500,"close":3600,"volume":146814,"rsi_14":49.35,"sma_20":3614.25,"sma_60":3732.75,"sma_120":3888.5},{"date":"2025-02-18","open":3590,"high":3710,"low":3555,"close":3690,"volume":258172,"rsi_14":41.79,"sma_20":3615.25,"sma_60":3729.5,"sma_120":3880.96},{"date":"2025-02-19","open":3730,"high":3730,"low":3645,"close":3710,"volume":230568,"rsi_14":47.31,"sma_20":3617.0,"sma_60":3725.17,"sma_120":3877.54},{"date":"2025-02-20","open":3710,"high":3755,"low":3680,"close":3705,"volume":287834,"rsi_14":50.0,"sma_20":3622.0,"sma_60":3720.0,"sma_120":3874.92},{"date":"2025-02-21","open":3670,"high":3730,"low":3670,"close":3720,"volume":127883,"rsi_14":56.88,"sma_20":3630.25,"sma_60":3710.08,"sma_120":3873.5},{"date":"2025-02-24","open":3690,"high":3735,"low":3665,"close":3725,"volume":205460,"rsi_14":55.19,"sma_20":3635.0,"sma_60":3701.58,"sma_120":3873.12},{"date":"2025-02-25","open":3710,"high":3740,"low":3680,"close":3685,"volume":98141,"rsi_14":57.05,"sma_20":3638.5,"sma_60":3692.5,"sma_120":3872.46},{"date":"2025-02-26","open":3670,"high":3710,"low":3650,"close":3695,"volume":113494,"rsi_14":52.24,"sma_20":3630.5,"sma_60":3677.33,"sma_120":3872.92},{"date":"2025-02-27","open":3720,"high":3720,"low":3585,"close":3595,"volume":196599,"rsi_14":58.33,"sma_20":3622.25,"sma_60":3664.67,"sma_120":3869.46},{"date":"2025-02-28","open":3595,"high":3635,"low":3480,"close":3495,"volume":190888,"rsi_14":53.03,"sma_20":3611.75,"sma_60":3652.92,"sma_120":3866.42},{"date":"2025-03-04","open":3490,"high":4010,"low":3460,"close":3720,"volume":5353170,"rsi_14":61.96,"sma_20":3617.25,"sma_60":3647.17,"sma_120":3867.0},{"date":"2025-03-05","open":3720,"high":3735,"low":3610,"close":3685,"volume":521215,"rsi_14":60.48,"sma_20":3619.25,"sma_60":3643.08,"sma_120":3867.88},{"date":"2025-03-06","open":3710,"high":3865,"low":3655,"close":3720,"volume":980930,"rsi_14":58.23,"sma_20":3626.25,"sma_60":3640.92,"sma_120":3869.04},{"date":"2025-03-07","open":3660,"high":3775,"low":3660,"close":3710,"volume":335598,"rsi_14":61.33,"sma_20":3628.5,"sma_60":3637.58,"sma_120":3870.79},{"date":"2025-03-10","open":3665,"high":3735,"low":3560,"close":3620,"volume":367400,"rsi_14":51.28,"sma_20":3634.75,"sma_60":3633.75,"sma_120":3872.17},{"date":"2025-03-11","open":3470,"high":3592,"low":3470,"close":3580,"volume":213263,"rsi_14":42.47,"sma_20":3641.0,"sma_60":3630.58,"sma_120":3874.21},{"date":"2025-03-12","open":3565,"high":3600,"low":3520,"close":3540,"volume":182913,"rsi_14":38.67,"sma_20":3641.75,"sma_60":3628.92,"sma_120":3875.46},{"date":"2025-03-13","open":3530,"high":3620,"low":3530,"close":3575,"volume":140669,"rsi_14":41.67,"sma_20":3645.0,"sma_60":3632.5,"sma_120":3878.25},{"date":"2025-03-14","open":3570,"high":3570,"low":3500,"close":3540,"volume":121248,"rsi_14":38.75,"sma_20":3642.5,"sma_60":3632.17,"sma_120":3880.25},{"date":"2025-03-17","open":3540,"high":3610,"low":3520,"close":3600,"volume":120336,"rsi_14":42.69,"sma_20":3645.5,"sma_60":3630.67,"sma_120":3882.92},{"date":"2025-03-18","open":3600,"high":3650,"low":3575,"close":3605,"volume":142460,"rsi_14":45.12,"sma_20":3645.75,"sma_60":3629.33,"sma_120":3885.5},{"date":"2025-03-19","open":3570,"high":3610,"low":3495,"close":3510,"volume":144605,"rsi_14":39.78,"sma_20":3636.75,"sma_60":3625.75,"sma_120":3886.0},{"date":"2025-03-20","open":3520,"high":3520,"low":3410,"close":3410,"volume":208673,"rsi_14":39.78,"sma_20":3621.75,"sma_60":3620.42,"sma_120":3885.42},{"date":"2025-03-21","open":3420,"high":3440,"low":3340,"close":3415,"volume":96475,"rsi_14":45.06,"sma_20":3607.25,"sma_60":3615.33,"sma_120":3884.71},{"date":"2025-03-24","open":3395,"high":3530,"low":3390,"close":3425,"volume":126011,"rsi_14":25.21,"sma_20":3592.5,"sma_60":3609.75,"sma_120":3881.79},{"date":"2025-03-25","open":3430,"high":3480,"low":3360,"close":3370,"volume":89927,"rsi_14":24.39,"sma_20":3574.75,"sma_60":3604.58,"sma_120":3878.62},{"date":"2025-03-26","open":3405,"high":3430,"low":3360,"close":3385,"volume":52796,"rsi_14":21.85,"sma_20":3559.75,"sma_60":3601.83,"sma_120":3876.46},{"date":"2025-03-27","open":3350,"high":3420,"low":3340,"close":3340,"volume":101773,"rsi_14":20.63,"sma_20":3542.0,"sma_60":3596.83,"sma_120":3870.71},{"date":"2025-03-28","open":3350,"high":3370,"low":3245,"close":3255,"volume":142143,"rsi_14":20.8,"sma_20":3525.0,"sma_60":3590.75,"sma_120":3866.67},{"date":"2025-03-31","open":3255,"high":3255,"low":3180,"close":3190,"volume":68528,"rsi_14":20.0,"sma_20":3509.75,"sma_60":3585.17,"sma_120":3861.75},{"date":"2025-04-01","open":3210,"high":3295,"low":3210,"close":3280,"volume":52181,"rsi_14":31.43,"sma_20":3487.75,"sma_60":3582.17,"sma_120":3853.0},{"date":"2025-04-02","open":3300,"high":3350,"low":3250,"close":3250,"volume":74713,"rsi_14":26.62,"sma_20":3466.0,"sma_60":3577.67,"sma_120":3845.29},{"date":"2025-04-03","open":3165,"high":3280,"low":3150,"close":3255,"volume":63080,"rsi_14":28.57,"sma_20":3442.75,"sma_60":3573.0,"sma_120":3836.96},{"date":"2025-04-04","open":3250,"high":3350,"low":3190,"close":3285,"volume":147091,"rsi_14":25.2,"sma_20":3421.5,"sma_60":3567.67,"sma_120":3829.08},{"date":"2025-04-07","open":3270,"high":3320,"low":3130,"close":3230,"volume":173172,"rsi_14":22.63,"sma_20":3402.0,"sma_60":3561.0,"sma_120":3821.62},{"date":"2025-04-08","open":3245,"high":3520,"low":3245,"close":3385,"volume":441709,"rsi_14":41.61,"sma_20":3392.25,"sma_60":3556.5,"sma_120":3817.33},{"date":"2025-04-09","open":3405,"high":3500,"low":3215,"close":3240,"volume":179066,"rsi_14":39.24,"sma_20":3377.25,"sma_60":3549.83,"sma_120":3811.17},{"date":"2025-04-10","open":3370,"high":3525,"low":3310,"close":3515,"volume":296298,"rsi_14":54.72,"sma_20":3374.25,"sma_60":3546.5,"sma_120":3801.12},{"date":"2025-04-11","open":3485,"high":3485,"low":3375,"close":3440,"volume":159735,"rsi_14":50.67,"sma_20":3369.25,"sma_60":3542.08,"sma_120":3789.83},{"date":"2025-04-14","open":3440,"high":3485,"low":3415,"close":3450,"volume":135235,"rsi_14":53.7,"sma_20":3361.75,"sma_60":3540.92,"sma_120":3780.29},{"date":"2025-04-15","open":3480,"high":3525,"low":3435,"close":3525,"volume":131066,"rsi_14":56.14,"sma_20":3357.75,"sma_60":3539.25,"sma_120":3773.42},{"date":"2025-04-16","open":3475,"high":3495,"low":3420,"close":3460,"volume":126236,"rsi_14":55.17,"sma_20":3355.25,"sma_60":3535.75,"sma_120":3767.08},{"date":"2025-04-17","open":3460,"high":3530,"low":3430,"close":3475,"volume":68769,"rsi_14":60.09,"sma_20":3358.5,"sma_60":3532.42,"sma_120":3760.71},{"date":"2025-04-18","open":3500,"high":3510,"low":3425,"close":3470,"volume":75688,"rsi_14":63.59,"sma_20":3361.25,"sma_60":3530.17,"sma_120":3745.46},{"date":"2025-04-21","open":3465,"high":3475,"low":3400,"close":3440,"volume":70880,"rsi_14":58.25,"sma_20":3362.0,"sma_60":3528.25,"sma_120":3733.0},{"date":"2025-04-22","open":3415,"high":3470,"low":3310,"close":3425,"volume":71778,"rsi_14":59.16,"sma_20":3364.75,"sma_60":3524.83,"sma_120":3721.25},{"date":"2025-04-23","open":3445,"high":3445,"low":3400,"close":3430,"volume":63066,"rsi_14":59.16,"sma_20":3367.0,"sma_60":3521.75,"sma_120":3710.25},{"date":"2025-04-24","open":3410,"high":3460,"low":3385,"close":3425,"volume":48253,"rsi_14":57.53,"sma_20":3371.25,"sma_60":3514.58,"sma_120":3699.46},{"date":"2025-04-25","open":3440,"high":3470,"low":3400,"close":3415,"volume":121239,"rsi_14":60.45,"sma_20":3379.25,"sma_60":3508.83,"sma_120":3687.96},{"date":"2025-04-28","open":3415,"high":3430,"low":3365,"close":3395,"volume":94340,"rsi_14":50.67,"sma_20":3389.5,"sma_60":3503.67,"sma_120":3674.75},{"date":"2025-04-29","open":3405,"high":3415,"low":3340,"close":3410,"volume":51612,"rsi_14":63.71,"sma_20":3396.0,"sma_60":3500.33,"sma_120":3665.58},{"date":"2025-04-30","open":3405,"high":3405,"low":3345,"close":3365,"volume":55706,"rsi_14":30.77,"sma_20":3401.75,"sma_60":3495.67,"sma_120":3656.62},{"date":"2025-05-02","open":3355,"high":3400,"low":3320,"close":3370,"volume":51255,"rsi_14":39.06,"sma_20":3407.5,"sma_60":3492.17,"sma_120":3648.67},{"date":"2025-05-07","open":3410,"high":3565,"low":3410,"close":3530,"volume":388298,"rsi_14":58.51,"sma_20":3419.75,"sma_60":3489.92,"sma_120":3642.83},{"date":"2025-05-08","open":3530,"high":3560,"low":3465,"close":3500,"volume":126557,"rsi_14":47.06,"sma_20":3433.25,"sma_60":3490.0,"sma_120":3636.33},{"date":"2025-05-09","open":3535,"high":3555,"low":3460,"close":3500,"volume":128155,"rsi_14":55.56,"sma_20":3439.0,"sma_60":3490.75,"sma_120":3632.0},{"date":"2025-05-12","open":3555,"high":3630,"low":3465,"close":3490,"volume":256306,"rsi_14":52.11,"sma_20":3451.5,"sma_60":3490.17,"sma_120":3626.38},{"date":"2025-05-13","open":3490,"high":3520,"low":3420,"close":3425,"volume":173432,"rsi_14":44.58,"sma_20":3447.0,"sma_60":3488.75,"sma_120":3621.17},{"date":"2025-05-14","open":3410,"high":3470,"low":3400,"close":3430,"volume":79396,"rsi_14":48.72,"sma_20":3446.5,"sma_60":3486.08,"sma_120":3614.12},{"date":"2025-05-15","open":3430,"high":3445,"low":3315,"close":3325,"volume":203216,"rsi_14":39.58,"sma_20":3440.25,"sma_60":3482.5,"sma_120":3608.96},{"date":"2025-05-16","open":3320,"high":3340,"low":3190,"close":3220,"volume":202477,"rsi_14":31.9,"sma_20":3425.0,"sma_60":3476.17,"sma_120":3604.46},{"date":"2025-05-19","open":3220,"high":3220,"low":3130,"close":3150,"volume":223455,"rsi_14":28.68,"sma_20":3409.5,"sma_60":3467.17,"sma_120":3598.33},{"date":"2025-05-20","open":3160,"high":3185,"low":3095,"close":3105,"volume":135802,"rsi_14":27.21,"sma_20":3391.0,"sma_60":3457.08,"sma_120":3591.12},{"date":"2025-05-21","open":3105,"high":3195,"low":3085,"close":3110,"volume":118311,"rsi_14":28.57,"sma_20":3373.0,"sma_60":3447.17,"sma_120":3583.58},{"date":"2025-05-22","open":3150,"high":3150,"low":3015,"close":3085,"volume":193369,"rsi_14":25.93,"sma_20":3355.25,"sma_60":3436.58,"sma_120":3573.33},{"date":"2025-05-23","open":3180,"high":3210,"low":3070,"close":3080,"volume":191530,"rsi_14":27.56,"sma_20":3338.0,"sma_60":3425.83,"sma_120":3563.71},{"date":"2025-05-26","open":3045,"high":3125,"low":3045,"close":3075,"volume":118133,"rsi_14":26.77,"sma_20":3320.25,"sma_60":3415.67,"sma_120":3554.08},{"date":"2025-05-27","open":3055,"high":3115,"low":3040,"close":3055,"volume":115863,"rsi_14":2.02,"sma_20":3301.75,"sma_60":3405.0,"sma_120":3541.17},{"date":"2025-05-28","open":3060,"high":3110,"low":2895,"close":2955,"volume":448397,"rsi_14":1.77,"sma_20":3278.75,"sma_60":3394.33,"sma_120":3529.5},{"date":"2025-05-29","open":2960,"high":3035,"low":2960,"close":3020,"volume":93205,"rsi_14":11.9,"sma_20":3260.0,"sma_60":3386.42,"sma_120":3519.67},{"date":"2025-05-30","open":3050,"high":3050,"low":3000,"close":3015,"volume":75392,"rsi_14":12.0,"sma_20":3240.25,"sma_60":3374.67,"sma_120":3510.92},{"date":"2025-06-02","open":3015,"high":3060,"low":3005,"close":3045,"volume":44561,"rsi_14":17.8,"sma_20":3224.25,"sma_60":3364.0,"sma_120":3503.54},{"date":"2025-06-04","open":3045,"high":3080,"low":3025,"close":3055,"volume":83942,"rsi_14":18.49,"sma_20":3208.5,"sma_60":3352.92,"sma_120":3496.92},{"date":"2025-06-05","open":3055,"high":3090,"low":3015,"close":3065,"volume":70112,"rsi_14":24.0,"sma_20":3185.25,"sma_60":3342.17,"sma_120":3489.88},{"date":"2025-06-09","open":3065,"high":3100,"low":3050,"close":3100,"volume":152733,"rsi_14":36.05,"sma_20":3165.25,"sma_60":3333.5,"sma_120":3483.62},{"date":"2025-06-10","open":3150,"high":3150,"low":3050,"close":3075,"volume":108100,"rsi_14":40.26,"sma_20":3144.0,"sma_60":3325.08,"sma_120":3477.83},{"date":"2025-06-11","open":3105,"high":3115,"low":3065,"close":3090,"volume":79558,"rsi_14":47.89,"sma_20":3124.0,"sma_60":3317.58,"sma_120":3473.25},{"date":"2025-06-12","open":3135,"high":3165,"low":3120,"close":3140,"volume":151236,"rsi_14":53.75,"sma_20":3109.75,"sma_60":3310.33,"sma_120":3471.42},{"date":"2025-06-13","open":3155,"high":3455,"low":3105,"close":3425,"volume":3574130,"rsi_14":75.76,"sma_20":3109.5,"sma_60":3308.42,"sma_120":3470.29},{"date":"2025-06-16","open":3510,"high":3525,"low":3180,"close":3235,"volume":1451971,"rsi_14":59.17,"sma_20":3105.0,"sma_60":3302.33,"sma_120":3466.5},{"date":"2025-06-17","open":3120,"high":3245,"low":3110,"close":3175,"volume":675567,"rsi_14":55.56,"sma_20":3102.75,"sma_60":3295.17,"sma_120":3462.25},{"date":"2025-06-18","open":3240,"high":3260,"low":3135,"close":3210,"volume":347433,"rsi_14":58.47,"sma_20":3105.75,"sma_60":3290.17,"sma_120":3457.96},{"date":"2025-06-19","open":3190,"high":3295,"low":3160,"close":3275,"volume":482389,"rsi_14":68.18,"sma_20":3114.25,"sma_60":3287.92,"sma_120":3454.17},{"date":"2025-06-20","open":3225,"high":3230,"low":3150,"close":3195,"volume":289806,"rsi_14":59.78,"sma_20":3118.5,"sma_60":3284.25,"sma_120":3449.79},{"date":"2025-06-23","open":3335,"high":3420,"low":3160,"close":3185,"volume":1006699,"rsi_14":59.44,"sma_20":3123.5,"sma_60":3280.25,"sma_120":3445.0},{"date":"2025-06-24","open":3030,"high":3105,"low":3030,"close":3080,"volume":518336,"rsi_14":51.79,"sma_20":3123.5,"sma_60":3275.42,"sma_120":3440.0},{"date":"2025-06-25","open":3085,"high":3120,"low":3045,"close":3075,"volume":210518,"rsi_14":51.03,"sma_20":3123.5,"sma_60":3270.25,"sma_120":3436.04},{"date":"2025-06-26","open":3120,"high":3120,"low":3035,"close":3065,"volume":124225,"rsi_14":50.0,"sma_20":3124.0,"sma_60":3265.67,"sma_120":3431.25},{"date":"2025-06-27","open":3065,"high":3100,"low":3040,"close":3050,"volume":107411,"rsi_14":47.37,"sma_20":3128.75,"sma_60":3262.25,"sma_120":3426.5},{"date":"2025-06-30","open":3030,"high":3075,"low":3030,"close":3045,"volume":33160,"rsi_14":48.39,"sma_20":3130.0,"sma_60":3259.83,"sma_120":3422.5},{"date":"2025-07-01","open":3065,"high":3085,"low":3040,"close":3055,"volume":61833,"rsi_14":48.11,"sma_20":3132.0,"sma_60":3256.08,"sma_120":3419.12},{"date":"2025-07-02","open":3065,"high":3070,"low":3010,"close":3050,"volume":95338,"rsi_14":44.89,"sma_20":3132.25,"sma_60":3252.75,"sma_120":3415.21},{"date":"2025-07-03","open":3070,"high":3105,"low":3070,"close":3085,"volume":115963,"rsi_14":23.02,"sma_20":3133.75,"sma_60":3249.92,"sma_120":3411.46},{"date":"2025-07-04","open":3085,"high":3125,"low":3060,"close":3065,"volume":52486,"rsi_14":31.52,"sma_20":3133.75,"sma_60":3246.25,"sma_120":3406.96},{"date":"2025-07-07","open":3100,"high":3100,"low":3050,"close":3055,"volume":27481,"rsi_14":35.37,"sma_20":3131.5,"sma_60":3243.33,"sma_120":3402.17},{"date":"2025-07-08","open":3035,"high":3095,"low":3030,"close":3060,"volume":33344,"rsi_14":30.26,"sma_20":3130.75,"sma_60":3237.92,"sma_120":3397.21},{"date":"2025-07-09","open":3065,"high":3125,"low":3065,"close":3100,"volume":94959,"rsi_14":25.35,"sma_20":3131.25,"sma_60":3235.58,"sma_120":3392.71},{"date":"2025-07-10","open":3105,"high":3110,"low":3070,"close":3075,"volume":40500,"rsi_14":30.0,"sma_20":3128.0,"sma_60":3228.25,"sma_120":3387.38},{"date":"2025-07-11","open":3100,"high":3105,"low":3070,"close":3090,"volume":52878,"rsi_14":34.43,"sma_20":3111.25,"sma_60":3222.42,"sma_120":3382.25},{"date":"2025-07-14","open":3120,"high":3135,"low":3095,"close":3105,"volume":33293,"rsi_14":55.81,"sma_20":3104.75,"sma_60":3216.67,"sma_120":3378.79},{"date":"2025-07-15","open":3130,"high":3130,"low":3085,"close":3105,"volume":113220,"rsi_14":57.14,"sma_20":3101.25,"sma_60":3209.67,"sma_120":3374.46},{"date":"2025-07-16","open":3115,"high":3125,"low":3045,"close":3050,"volume":161787,"rsi_14":47.06,"sma_20":3093.25,"sma_60":3202.83,"sma_120":3369.29},{"date":"2025-07-17","open":3050,"high":3070,"low":3027,"close":3070,"volume":65065,"rsi_14":53.85,"sma_20":3083.0,"sma_60":3196.08,"sma_120":3364.25},{"date":"2025-07-18","open":3070,"high":3110,"low":3065,"close":3080,"volume":87943,"rsi_14":56.6,"sma_20":3077.25,"sma_60":3189.58,"sma_120":3359.88},{"date":"2025-07-21","open":3120,"high":3130,"low":3075,"close":3095,"volume":54500,"rsi_14":57.41,"sma_20":3072.75,"sma_60":3183.83,"sma_120":3356.04},{"date":"2025-07-22","open":3125,"high":3125,"low":3055,"close":3090,"volume":63180,"rsi_14":57.41,"sma_20":3073.25,"sma_60":3178.25,"sma_120":3351.54},{"date":"2025-07-23","open":3110,"high":3110,"low":3050,"close":3065,"volume":56451,"rsi_14":46.15,"sma_20":3072.75,"sma_60":3172.17,"sma_120":3346.96},{"date":"2025-07-24","open":3115,"high":3115,"low":3045,"close":3055,"volume":34244,"rsi_14":48.0,"sma_20":3072.25,"sma_60":3166.0,"sma_120":3340.29},{"date":"2025-07-25","open":3075,"high":3075,"low":3040,"close":3070,"volume":50327,"rsi_14":52.94,"sma_20":3073.25,"sma_60":3160.25,"sma_120":3334.54},{"date":"2025-07-28","open":3090,"high":3090,"low":3010,"close":3015,"volume":114807,"rsi_14":42.62,"sma_20":3071.75,"sma_60":3153.92,"sma_120":3328.79},{"date":"2025-07-29","open":3055,"high":3055,"low":3000,"close":3030,"volume":91057,"rsi_14":37.5,"sma_20":3070.5,"sma_60":3147.58,"sma_120":3323.96},{"date":"2025-07-30","open":3040,"high":3045,"low":3010,"close":3020,"volume":36253,"rsi_14":39.62,"sma_20":3069.0,"sma_60":3141.83,"sma_120":3318.75},{"date":"2025-07-31","open":3075,"high":3075,"low":3020,"close":3050,"volume":41677,"rsi_14":42.86,"sma_20":3067.25,"sma_60":3136.5,"sma_120":3314.33},{"date":"2025-08-01","open":3080,"high":3080,"low":2750,"close":2890,"volume":286894,"rsi_14":24.71,"sma_20":3058.5,"sma_60":3125.83,"sma_120":3307.88},{"date":"2025-08-04","open":2910,"high":2975,"low":2880,"close":2975,"volume":47018,"rsi_14":37.25,"sma_20":3054.5,"sma_60":3117.08,"sma_120":3303.54},{"date":"2025-08-05","open":2935,"high":3015,"low":2935,"close":3015,"volume":55302,"rsi_14":46.46,"sma_20":3052.25,"sma_60":3109.0,"sma_120":3299.88},{"date":"2025-08-06","open":3015,"high":3015,"low":2985,"close":3015,"volume":58968,"rsi_14":44.21,"sma_20":3048.0,"sma_60":3101.08,"sma_120":3295.62},{"date":"2025-08-07","open":3020,"high":3050,"low":3010,"close":3035,"volume":65853,"rsi_14":45.36,"sma_20":3046.0,"sma_60":3094.58,"sma_120":3291.67},{"date":"2025-08-08","open":3035,"high":3070,"low":3025,"close":3035,"volume":52854,"rsi_14":43.62,"sma_20":3043.25,"sma_60":3088.0,"sma_120":3287.04},{"date":"2025-08-11","open":3035,"high":3040,"low":2995,"close":3025,"volume":60269,"rsi_14":43.16,"sma_20":3039.25,"sma_60":3083.0,"sma_120":3282.75},{"date":"2025-08-12","open":3005,"high":3025,"low":3000,"close":3010,"volume":63343,"rsi_14":44.09,"sma_20":3034.5,"sma_60":3079.5,"sma_120":3277.83},{"date":"2025-08-13","open":3015,"high":3035,"low":2970,"close":3025,"volume":43690,"rsi_14":46.81,"sma_20":3033.25,"sma_60":3077.42,"sma_120":3272.29},{"date":"2025-08-14","open":3025,"high":3045,"low":2990,"close":3000,"volume":35226,"rsi_14":42.71,"sma_20":3029.75,"sma_60":3075.67,"sma_120":3266.38},{"date":"2025-08-18","open":2995,"high":3020,"low":2975,"close":3000,"volume":48695,"rsi_14":48.24,"sma_20":3025.75,"sma_60":3073.83,"sma_120":3260.5},{"date":"2025-08-19","open":3000,"high":3040,"low":2940,"close":2980,"volume":38123,"rsi_14":44.19,"sma_20":3020.0,"sma_60":3072.08,"sma_120":3254.33},{"date":"2025-08-20","open":2980,"high":2995,"low":2865,"close":2875,"volume":103029,"rsi_14":36.19,"sma_20":3009.25,"sma_60":3068.67,"sma_120":3247.25},{"date":"2025-08-21","open":2885,"high":2915,"low":2805,"close":2820,"volume":68402,"rsi_14":29.09,"sma_20":2997.0,"sma_60":3064.42,"sma_120":3240.04},{"date":"2025-08-22","open":2870,"high":2890,"low":2830,"close":2860,"volume":25522,"rsi_14":46.51,"sma_20":2987.25,"sma_60":3061.17,"sma_120":3233.08},{"date":"2025-08-25","open":2880,"high":2940,"low":2830,"close":2830,"volume":54695,"rsi_14":30.67,"sma_20":2975.25,"sma_60":3059.08,"sma_120":3226.71},{"date":"2025-08-26","open":2835,"high":2850,"low":2810,"close":2815,"volume":47288,"rsi_14":21.43,"sma_20":2965.25,"sma_60":3055.67,"sma_120":3221.04},{"date":"2025-08-27","open":2815,"high":2830,"low":2795,"close":2810,"volume":32481,"rsi_14":21.13,"sma_20":2954.25,"sma_60":3052.25,"sma_120":3213.46},{"date":"2025-08-28","open":2810,"high":2815,"low":2760,"close":2760,"volume":55741,"rsi_14":14.29,"sma_20":2941.25,"sma_60":3047.5,"sma_120":3205.75},{"date":"2025-08-29","open":2790,"high":2795,"low":2745,"close":2780,"volume":60916,"rsi_14":18.52,"sma_20":2927.75,"sma_60":3042.92,"sma_120":3197.92},{"date":"2025-09-01","open":2770,"high":2775,"low":2735,"close":2740,"volume":67128,"rsi_14":17.24,"sma_20":2920.25,"sma_60":3037.5,"sma_120":3189.83},{"date":"2025-09-02","open":2740,"high":2800,"low":2710,"close":2755,"volume":45036,"rsi_14":20.69,"sma_20":2909.25,"sma_60":3031.75,"sma_120":3182.62},{"date":"2025-09-03","open":2730,"high":2780,"low":2720,"close":2755,"volume":37231,"rsi_14":17.86,"sma_20":2896.25,"sma_60":3026.42,"sma_120":3175.75},{"date":"2025-09-04","open":2755,"high":2795,"low":2745,"close":2770,"volume":33451,"rsi_14":21.95,"sma_20":2884.0,"sma_60":3021.08,"sma_120":3169.33},{"date":"2025-09-05","open":2780,"high":2790,"low":2740,"close":2740,"volume":33372,"rsi_14":20.45,"sma_20":2869.25,"sma_60":3014.42,"sma_120":3162.38},{"date":"2025-09-08","open":2800,"high":2800,"low":2740,"close":2765,"volume":30746,"rsi_14":25.84,"sma_20":2855.75,"sma_60":3003.42,"sma_120":3155.92},{"date":"2025-09-09","open":2775,"high":2780,"low":2740,"close":2755,"volume":26662,"rsi_14":32.86,"sma_20":2842.25,"sma_60":2995.42,"sma_120":3148.88},{"date":"2025-09-10","open":2755,"high":2785,"low":2715,"close":2755,"volume":51957,"rsi_14":38.98,"sma_20":2829.5,"sma_60":2988.42,"sma_120":3141.79},{"date":"2025-09-11","open":2755,"high":3345,"low":2755,"close":3030,"volume":3914202,"rsi_14":66.04,"sma_20":2829.75,"sma_60":2985.42,"sma_120":3137.79},{"date":"2025-09-12","open":3050,"high":3050,"low":2890,"close":2900,"volume":528865,"rsi_14":55.56,"sma_20":2824.75,"sma_60":2979.17,"sma_120":3133.54},{"date":"2025-09-15","open":2900,"high":2940,"low":2800,"close":2855,"volume":338430,"rsi_14":53.03,"sma_20":2817.5,"sma_60":2973.5,"sma_120":3128.88},{"date":"2025-09-16","open":2830,"high":2885,"low":2820,"close":2840,"volume":120539,"rsi_14":52.24,"sma_20":2810.5,"sma_60":2967.75,"sma_120":3124.0},{"date":"2025-09-17","open":2865,"high":2890,"low":2820,"close":2840,"volume":109667,"rsi_14":56.45,"sma_20":2808.75,"sma_60":2963.75,"sma_120":3119.58},{"date":"2025-09-18","open":2810,"high":2855,"low":2810,"close":2830,"volume":77071,"rsi_14":55.37,"sma_20":2810.0,"sma_60":2959.92,"sma_120":3115.08},{"date":"2025-09-19","open":2850,"high":2850,"low":2820,"close":2830,"volume":72156,"rsi_14":57.76,"sma_20":2808.5,"sma_60":2956.0,"sma_120":3110.83},{"date":"2025-09-22","open":2815,"high":2830,"low":2795,"close":2805,"volume":86138,"rsi_14":54.24,"sma_20":2807.25,"sma_60":2951.92,"sma_120":3107.08},{"date":"2025-09-23","open":2805,"high":2830,"low":2795,"close":2805,"volume":53261,"rsi_14":54.24,"sma_20":2806.75,"sma_60":2947.92,"sma_120":3103.88},{"date":"2025-09-24","open":2830,"high":2830,"low":2775,"close":2785,"volume":66844,"rsi_14":51.26,"sma_20":2805.5,"sma_60":2943.42,"sma_120":3099.75},{"date":"2025-09-25","open":2785,"high":2820,"low":2770,"close":2770,"volume":41878,"rsi_14":52.59,"sma_20":2806.0,"sma_60":2938.75,"sma_120":3095.75},{"date":"2025-09-26","open":2780,"high":2780,"low":2695,"close":2740,"volume":145161,"rsi_14":47.86,"sma_20":2804.0,"sma_60":2933.0,"sma_120":3091.46},{"date":"2025-09-29","open":2750,"high":2775,"low":2700,"close":2745,"volume":38382,"rsi_14":49.14,"sma_20":2804.25,"sma_60":2927.67,"sma_120":3086.96},{"date":"2025-09-30","open":2745,"high":2810,"low":2740,"close":2755,"volume":59145,"rsi_14":50.0,"sma_20":2804.25,"sma_60":2922.67,"sma_120":3083.0},{"date":"2025-10-01","open":2755,"high":2820,"low":2755,"close":2760,"volume":38373,"rsi_14":7.81,"sma_20":2804.5,"sma_60":2917.67,"sma_120":3077.79},{"date":"2025-10-02","open":2760,"high":2800,"low":2755,"close":2785,"volume":36987,"rsi_14":28.26,"sma_20":2806.0,"sma_60":2912.67,"sma_120":3074.12},{"date":"2025-10-10","open":2845,"high":2845,"low":2730,"close":2775,"volume":65562,"rsi_14":30.95,"sma_20":2807.75,"sma_60":2907.67,"sma_120":3067.96},{"date":"2025-10-13","open":2770,"high":2770,"low":2710,"close":2740,"volume":45233,"rsi_14":28.26,"sma_20":2806.5,"sma_60":2901.83,"sma_120":3062.12},{"date":"2025-10-14","open":2740,"high":2745,"low":2705,"close":2715,"volume":61546,"rsi_14":25.49,"sma_20":2804.5,"sma_60":2895.33,"sma_120":3056.0},{"date":"2025-10-15","open":2700,"high":2770,"low":2700,"close":2730,"volume":47675,"rsi_14":28.3,"sma_20":2803.25,"sma_60":2889.08,"sma_120":3049.38},{"date":"2025-10-16","open":2735,"high":2775,"low":2725,"close":2735,"volume":69597,"rsi_14":31.37,"sma_20":2788.5,"sma_60":2883.83,"sma_120":3043.33},{"date":"2025-10-17","open":2735,"high":2790,"low":2700,"close":2740,"volume":51741,"rsi_14":36.17,"sma_20":2780.5,"sma_60":2878.33,"sma_120":3037.21},{"date":"2025-10-20","open":2740,"high":2745,"low":2710,"close":2735,"volume":57997,"rsi_14":35.42,"sma_20":2774.5,"sma_60":2872.58,"sma_120":3031.08},{"date":"2025-10-21","open":2735,"high":2795,"low":2720,"close":2720,"volume":50146,"rsi_14":36.17,"sma_20":2768.5,"sma_60":2866.33,"sma_120":3025.08},{"date":"2025-10-22","open":2735,"high":2790,"low":2710,"close":2725,"volume":37780,"rsi_14":40.0,"sma_20":2762.75,"sma_60":2860.25,"sma_120":3019.25},{"date":"2025-10-23","open":2750,"high":2750,"low":2710,"close":2725,"volume":48329,"rsi_14":46.15,"sma_20":2756.75,"sma_60":2854.58,"sma_120":3013.38},{"date":"2025-10-24","open":2750,"high":2750,"low":2700,"close":2710,"volume":96565,"rsi_14":41.46,"sma_20":2750.75,"sma_60":2848.83,"sma_120":3007.42},{"date":"2025-10-27","open":2730,"high":2740,"low":2710,"close":2710,"volume":66188,"rsi_14":38.46,"sma_20":2746.0,"sma_60":2842.83,"sma_120":3001.54},{"date":"2025-10-28","open":2710,"high":2720,"low":2685,"close":2710,"volume":101409,"rsi_14":36.84,"sma_20":2741.25,"sma_60":2837.75,"sma_120":2995.83},{"date":"2025-10-29","open":2705,"high":2710,"low":2630,"close":2680,"volume":133576,"rsi_14":16.67,"sma_20":2736.0,"sma_60":2831.92,"sma_120":2989.75},{"date":"2025-10-30","open":2655,"high":2850,"low":2655,"close":2655,"volume":130176,"rsi_14":16.67,"sma_20":2730.25,"sma_60":2825.83,"sma_120":2983.83},{"date":"2025-10-31","open":2655,"high":2660,"low":2625,"close":2625,"volume":66999,"rsi_14":17.14,"sma_20":2724.5,"sma_60":2818.75,"sma_120":2977.62},{"date":"2025-11-03","open":2625,"high":2625,"low":2560,"close":2560,"volume":93374,"rsi_14":13.95,"sma_20":2715.25,"sma_60":2813.25,"sma_120":2969.54},{"date":"2025-11-04","open":2560,"high":2570,"low":2525,"close":2545,"volume":43407,"rsi_14":6.98,"sma_20":2704.75,"sma_60":2806.08,"sma_120":2961.58},{"date":"2025-11-05","open":2545,"high":2545,"low":2395,"close":2465,"volume":94855,"rsi_14":3.45,"sma_20":2690.0,"sma_60":2796.92,"sma_120":2952.96},{"date":"2025-11-06","open":2465,"high":2505,"low":2410,"close":2505,"volume":40284,"rsi_14":13.85,"sma_20":2675.25,"sma_60":2788.42,"sma_120":2944.75},{"date":"2025-11-07","open":2505,"high":2730,"low":2405,"close":2445,"volume":341646,"rsi_14":11.84,"sma_20":2658.75,"sma_60":2778.58,"sma_120":2936.58},{"date":"2025-11-10","open":2420,"high":2515,"low":2400,"close":2480,"volume":34799,"rsi_14":20.0,"sma_20":2645.75,"sma_60":2769.33,"sma_120":2928.67},{"date":"2025-11-11","open":2480,"high":2495,"low":2450,"close":2450,"volume":24845,"rsi_14":17.65,"sma_20":2632.5,"sma_60":2759.75,"sma_120":2921.38},{"date":"2025-11-12","open":2450,"high":2510,"low":2435,"close":2500,"volume":25496,"rsi_14":26.32,"sma_20":2621.0,"sma_60":2751.25,"sma_120":2915.38},{"date":"2025-11-13","open":2500,"high":2530,"low":2495,"close":2525,"volume":13549,"rsi_14":30.93,"sma_20":2610.5,"sma_60":2742.92,"sma_120":2910.17},{"date":"2025-11-14","open":2595,"high":2595,"low":2495,"close":2495,"volume":18796,"rsi_14":29.13,"sma_20":2598.25,"sma_60":2734.5,"sma_120":2905.08},{"date":"2025-11-17","open":2490,"high":2510,"low":2460,"close":2475,"volume":27585,"rsi_14":28.04,"sma_20":2585.25,"sma_60":2725.75,"sma_120":2899.79},{"date":"2025-11-18","open":2595,"high":2595,"low":2420,"close":2425,"volume":27909,"rsi_14":27.03,"sma_20":2570.5,"sma_60":2716.5,"sma_120":2894.29},{"date":"2025-11-19","open":2440,"high":2440,"low":2390,"close":2390,"volume":43602,"rsi_14":26.55,"sma_20":2553.75,"sma_60":2708.42,"sma_120":2888.54},{"date":"2025-11-20","open":2415,"high":2425,"low":2380,"close":2415,"volume":44139,"rsi_14":31.25,"sma_20":2538.25,"sma_60":2701.67,"sma_120":2883.04},{"date":"2025-11-21","open":2420,"high":2430,"low":2370,"close":2395,"volume":22941,"rsi_14":33.98,"sma_20":2522.5,"sma_60":2693.92,"sma_120":2877.54},{"date":"2025-11-24","open":2390,"high":2475,"low":2390,"close":2425,"volume":29726,"rsi_14":38.68,"sma_20":2508.25,"sma_60":2687.17,"sma_120":2873.12},{"date":"2025-11-25","open":2390,"high":2500,"low":2385,"close":2385,"volume":27538,"rsi_14":41.84,"sma_20":2492.0,"sma_60":2680.0,"sma_120":2867.83},{"date":"2025-11-26","open":2355,"high":2410,"low":2355,"close":2400,"volume":31485,"rsi_14":38.71,"sma_20":2478.0,"sma_60":2673.17,"sma_120":2862.71},{"date":"2025-11-27","open":2405,"high":2455,"low":2395,"close":2405,"volume":12628,"rsi_14":45.12,"sma_20":2465.5,"sma_60":2667.25,"sma_120":2857.38},{"date":"2025-11-28","open":2420,"high":2445,"low":2395,"close":2435,"volume":17349,"rsi_14":44.44,"sma_20":2456.0,"sma_60":2661.5,"sma_120":2852.21},{"date":"2025-12-01","open":2435,"high":2470,"low":2405,"close":2440,"volume":15986,"rsi_14":48.68,"sma_20":2450.0,"sma_60":2656.5,"sma_120":2847.0},{"date":"2025-12-02","open":2440,"high":2480,"low":2415,"close":2430,"volume":37479,"rsi_14":39.71,"sma_20":2444.25,"sma_60":2651.08,"sma_120":2841.42},{"date":"2025-12-03","open":2475,"high":2475,"low":2430,"close":2440,"volume":22775,"rsi_14":36.92,"sma_20":2443.0,"sma_60":2645.83,"sma_120":2836.12},{"date":"2025-12-04","open":2450,"high":2460,"low":2365,"close":2410,"volume":36403,"rsi_14":36.92,"sma_20":2438.25,"sma_60":2639.83,"sma_120":2830.46},{"date":"2025-12-05","open":2400,"high":2445,"low":2400,"close":2430,"volume":21624,"rsi_14":43.08,"sma_20":2437.5,"sma_60":2634.67,"sma_120":2824.54},{"date":"2025-12-08","open":2450,"high":2460,"low":2395,"close":2400,"volume":21598,"rsi_14":45.9,"sma_20":2433.5,"sma_60":2628.58,"sma_120":2816.0},{"date":"2025-12-09","open":2400,"high":2410,"low":2300,"close":2395,"volume":28224,"rsi_14":50.91,"sma_20":2430.75,"sma_60":2622.58,"sma_120":2809.0},{"date":"2025-12-10","open":2395,"high":2410,"low":2350,"close":2350,"volume":43332,"rsi_14":38.98,"sma_20":2423.25,"sma_60":2615.83,"sma_120":2802.12},{"date":"2025-12-11","open":2365,"high":2440,"low":2355,"close":2370,"volume":25869,"rsi_14":45.76,"sma_20":2415.5,"sma_60":2604.83,"sma_120":2795.12},{"date":"2025-12-12","open":2380,"high":2430,"low":2350,"close":2370,"volume":32948,"rsi_14":39.62,"sma_20":2409.25,"sma_60":2596.0,"sma_120":2787.58},{"date":"2025-12-15","open":2370,"high":2390,"low":2355,"close":2390,"volume":16219,"rsi_14":51.02,"sma_20":2405.0,"sma_60":2588.25,"sma_120":2780.88},{"date":"2025-12-16","open":2380,"high":2385,"low":2345,"close":2345,"volume":21549,"rsi_14":40.0,"sma_20":2401.0,"sma_60":2580.0,"sma_120":2773.88},{"date":"2025-12-17","open":2345,"high":2360,"low":2330,"close":2360,"volume":45918,"rsi_14":42.11,"sma_20":2399.5,"sma_60":2572.0,"sma_120":2767.88},{"date":"2025-12-18","open":2370,"high":2380,"low":2310,"close":2350,"volume":31878,"rsi_14":33.96,"sma_20":2396.25,"sma_60":2563.75,"sma_120":2761.83},{"date":"2025-12-19","open":2325,"high":2365,"low":2325,"close":2340,"volume":21119,"rsi_14":31.48,"sma_20":2393.5,"sma_60":2555.58,"sma_120":2755.79},{"date":"2025-12-22","open":2340,"high":2355,"low":2320,"close":2345,"volume":24789,"rsi_14":33.96,"sma_20":2389.5,"sma_60":2547.92,"sma_120":2749.92},{"date":"2025-12-23","open":2345,"high":2560,"low":2305,"close":2485,"volume":320045,"rsi_14":55.7,"sma_20":2394.5,"sma_60":2542.58,"sma_120":2745.25},{"date":"2025-12-24","open":2490,"high":2635,"low":2390,"close":2400,"volume":190617,"rsi_14":48.89,"sma_20":2394.5,"sma_60":2536.17,"sma_120":2739.79},{"date":"2025-12-26","open":2390,"high":2445,"low":2365,"close":2390,"volume":52534,"rsi_14":45.45,"sma_20":2393.75,"sma_60":2529.83,"sma_120":2734.29},{"date":"2025-12-29","open":2390,"high":2470,"low":2390,"close":2450,"volume":50926,"rsi_14":55.32,"sma_20":2394.5,"sma_60":2525.0,"sma_120":2729.0},{"date":"2025-12-30","open":2450,"high":2475,"low":2340,"close":2365,"volume":132659,"rsi_14":47.27,"sma_20":2390.75,"sma_60":2518.67,"sma_120":2723.17},{"date":"2026-01-02","open":2360,"high":2435,"low":2330,"close":2410,"volume":38410,"rsi_14":55.45,"sma_20":2389.75,"sma_60":2512.92,"sma_120":2717.79},{"date":"2026-01-05","open":2460,"high":2495,"low":2410,"close":2470,"volume":87368,"rsi_14":58.47,"sma_20":2391.25,"sma_60":2508.08,"sma_120":2712.88},{"date":"2026-01-06","open":2470,"high":2500,"low":2440,"close":2490,"volume":56025,"rsi_14":59.84,"sma_20":2395.25,"sma_60":2502.92,"sma_120":2707.79},{"date":"2026-01-07","open":2495,"high":2500,"low":2420,"close":2455,"volume":56324,"rsi_14":55.2,"sma_20":2396.5,"sma_60":2497.58,"sma_120":2702.62},{"date":"2026-01-08","open":2455,"high":2500,"low":2400,"close":2400,"volume":47813,"rsi_14":54.33,"sma_20":2396.5,"sma_60":2491.92,"sma_120":2696.88},{"date":"2026-01-09","open":2470,"high":2710,"low":2410,"close":2510,"volume":699497,"rsi_14":60.27,"sma_20":2402.25,"sma_60":2488.5,"sma_120":2691.92},{"date":"2026-01-12","open":2535,"high":2575,"low":2470,"close":2520,"volume":126830,"rsi_14":61.64,"sma_20":2410.75,"sma_60":2485.0,"sma_120":2687.04},{"date":"2026-01-13","open":2520,"high":2520,"low":2445,"close":2500,"volume":62559,"rsi_14":60.81,"sma_20":2417.25,"sma_60":2481.08,"sma_120":2682.46},{"date":"2026-01-14","open":2500,"high":2555,"low":2455,"close":2480,"volume":70811,"rsi_14":58.94,"sma_20":2422.75,"sma_60":2476.75,"sma_120":2677.54},{"date":"2026-01-15","open":2485,"high":2515,"low":2455,"close":2495,"volume":85156,"rsi_14":50.79,"sma_20":2428.0,"sma_60":2472.75,"sma_120":2672.67},{"date":"2026-01-16","open":2490,"high":2490,"low":2455,"close":2455,"volume":63788,"rsi_14":54.7,"sma_20":2433.5,"sma_60":2468.33,"sma_120":2667.33},{"date":"2026-01-19","open":2455,"high":2510,"low":2455,"close":2495,"volume":89945,"rsi_14":54.05,"sma_20":2445.5,"sma_60":2460.0,"sma_120":2662.38},{"date":"2026-01-20","open":2495,"high":2545,"low":2470,"close":2515,"volume":98217,"rsi_14":65.31,"sma_20":2454.25,"sma_60":2456.75,"sma_120":2657.79},{"date":"2026-01-21","open":2510,"high":2540,"low":2480,"close":2510,"volume":78425,"rsi_14":61.11,"sma_20":2462.5,"sma_60":2453.42,"sma_120":2653.25},{"date":"2026-01-22","open":2510,"high":2535,"low":2460,"close":2510,"volume":76933,"rsi_14":61.11,"sma_20":2465.25,"sma_60":2454.33,"sma_120":2648.58},{"date":"2026-01-23","open":2510,"high":2540,"low":2470,"close":2530,"volume":67166,"rsi_14":57.32,"sma_20":2467.5,"sma_60":2451.33,"sma_120":2644.54},{"date":"2026-01-26","open":2530,"high":2550,"low":2480,"close":2550,"volume":83766,"rsi_14":57.32,"sma_20":2475.0,"sma_60":2449.17,"sma_120":2640.54},{"date":"2026-01-27","open":2525,"high":2547,"low":2470,"close":2490,"volume":118828,"rsi_14":54.02,"sma_20":2480.0,"sma_60":2446.42,"sma_120":2636.12},{"date":"2026-01-28","open":2490,"high":2530,"low":2450,"close":2530,"volume":150121,"rsi_14":65.48,"sma_20":2484.0,"sma_60":2444.83,"sma_120":2631.79},{"date":"2026-01-29","open":2530,"high":2550,"low":2480,"close":2545,"volume":91104,"rsi_14":55.38,"sma_20":2493.0,"sma_60":2444.58,"sma_120":2628.92},{"date":"2026-01-30","open":2540,"high":2625,"low":2540,"close":2590,"volume":257215,"rsi_14":59.72,"sma_20":2502.0,"sma_60":2445.33,"sma_120":2625.71},{"date":"2026-02-02","open":2585,"high":2625,"low":2500,"close":2500,"volume":164434,"rsi_14":50.0,"sma_20":2503.5,"sma_60":2445.92,"sma_120":2621.42},{"date":"2026-02-03","open":2515,"high":2610,"low":2460,"close":2580,"volume":160530,"rsi_14":60.2,"sma_20":2508.0,"sma_60":2447.17,"sma_120":2617.79},{"date":"2026-02-04","open":2585,"high":2600,"low":2525,"close":2590,"volume":72009,"rsi_14":62.77,"sma_20":2467.75,"sma_60":2455.67,"sma_120":2649.25},{"date":"2026-02-05","open":2590,"high":2610,"low":2540,"close":2595,"volume":95524,"rsi_14":61.54,"sma_20":2477.5,"sma_60":2453.75,"sma_120":2645.75},{"date":"2026-02-06","open":2590,"high":2610,"low":2485,"close":2610,"volume":102628,"rsi_14":67.82,"sma_20":2488.5,"sma_60":2452.58,"sma_120":2642.25},{"date":"2026-02-09","open":2615,"high":2640,"low":2555,"close":2590,"volume":111665,"rsi_14":73.75,"sma_20":2495.5,"sma_60":2451.5,"sma_120":2638.67},{"date":"2026-02-10","open":2575,"high":2600,"low":2565,"close":2600,"volume":36360,"rsi_14":65.0,"sma_20":2507.25,"sma_60":2451.08,"sma_120":2634.92},{"date":"2026-02-11","open":2600,"high":2605,"low":2570,"close":2590,"volume":69156,"rsi_14":61.67,"sma_20":2516.25,"sma_60":2451.58,"sma_120":2632.42},{"date":"2026-02-12","open":2600,"high":2615,"low":2575,"close":2605,"volume":105048,"rsi_14":67.8,"sma_20":2523.0,"sma_60":2452.58,"sma_120":2629.33},{"date":"2026-02-13","open":2605,"high":2605,"low":2575,"close":2585,"volume":95248,"rsi_14":67.8,"sma_20":2527.75,"sma_60":2454.58,"sma_120":2625.75},{"date":"2026-02-19","open":2595,"high":2652,"low":2590,"close":2650,"volume":147271,"rsi_14":72.46,"sma_20":2537.5,"sma_60":2457.0,"sma_120":2622.71},{"date":"2026-02-20","open":2705,"high":2975,"low":2675,"close":2800,"volume":2110478,"rsi_14":87.91,"sma_20":2557.5,"sma_60":2462.92,"sma_120":2620.75},{"date":"2026-02-23","open":2750,"high":2835,"low":2670,"close":2755,"volume":640816,"rsi_14":80.0,"sma_20":2569.75,"sma_60":2467.5,"sma_120":2618.42},{"date":"2026-02-24","open":2750,"high":2750,"low":2680,"close":2690,"volume":215531,"rsi_14":68.57,"sma_20":2578.25,"sma_60":2471.5,"sma_120":2615.62},{"date":"2026-02-25","open":2690,"high":2800,"low":2670,"close":2715,"volume":273221,"rsi_14":68.87,"sma_20":2589.0,"sma_60":2475.08,"sma_120":2613.17},{"date":"2026-02-26","open":2745,"high":2745,"low":2660,"close":2660,"volume":203437,"rsi_14":62.93,"sma_20":2598.0,"sma_60":2476.67,"sma_120":2605.58},{"date":"2026-02-27","open":2670,"high":2745,"low":2615,"close":2645,"volume":147843,"rsi_14":55.34,"sma_20":2605.5,"sma_60":2479.83,"sma_120":2607.17},{"date":"2026-03-03","open":2990,"high":3265,"low":2845,"close":3185,"volume":5531951,"rsi_14":78.1,"sma_20":2642.0,"sma_60":2491.67,"sma_120":2608.71},{"date":"2026-03-04","open":3380,"high":3675,"low":2710,"close":2710,"volume":5133621,"rsi_14":53.31,"sma_20":2654.75,"sma_60":2496.42,"sma_120":2606.46},{"date":"2026-03-05","open":2710,"high":2950,"low":2630,"close":2830,"volume":1390888,"rsi_14":57.45,"sma_20":2671.5,"sma_60":2503.75,"sma_120":2606.08},{"date":"2026-03-06","open":2970,"high":3285,"low":2860,"close":2995,"volume":4000951,"rsi_14":61.19,"sma_20":2695.5,"sma_60":2513.42,"sma_120":2607.54},{"date":"2026-03-09","open":3125,"high":3195,"low":2850,"close":2865,"volume":994512,"rsi_14":57.29,"sma_20":2713.25,"sma_60":2521.25,"sma_120":2607.58},{"date":"2026-03-10","open":2730,"high":2880,"low":2710,"close":2765,"volume":582986,"rsi_14":54.06,"sma_20":2722.0,"sma_60":2526.92,"sma_120":2607.04},{"date":"2026-03-11","open":2765,"high":2850,"low":2730,"close":2805,"volume":348606,"rsi_14":55.53,"sma_20":2732.5,"sma_60":2533.92,"sma_120":2606.96},{"date":"2026-03-12","open":2820,"high":2845,"low":2675,"close":2735,"volume":390622,"rsi_14":52.13,"sma_20":2738.75,"sma_60":2539.5,"sma_120":2606.33},{"date":"2026-03-13","open":2760,"high":2850,"low":2735,"close":2790,"volume":432013,"rsi_14":49.74,"sma_20":2748.75,"sma_60":2545.92,"sma_120":2606.58},{"date":"2026-03-16","open":2800,"high":2955,"low":2800,"close":2840,"volume":621887,"rsi_14":52.23,"sma_20":2760.75,"sma_60":2552.92,"sma_120":2604.71},{"date":"2026-03-17","open":2820,"high":2840,"low":2735,"close":2765,"volume":265631,"rsi_14":51.96,"sma_20":2769.5,"sma_60":2558.08,"sma_120":2607.29},{"date":"2026-03-18","open":2780,"high":2785,"low":2705,"close":2745,"volume":177752,"rsi_14":50.79,"sma_20":2776.5,"sma_60":2563.33,"sma_120":2607.21},{"date":"2026-03-19","open":2805,"high":2810,"low":2670,"close":2745,"volume":183389,"rsi_14":52.29,"sma_20":2784.5,"sma_60":2568.42,"sma_120":2607.12},{"date":"2026-03-20","open":2755,"high":2800,"low":2695,"close":2730,"volume":199143,"rsi_14":52.29,"sma_20":2788.5,"sma_60":2573.75,"sma_120":2606.79},{"date":"2026-03-23","open":2740,"high":2780,"low":2630,"close":2640,"volume":189573,"rsi_14":30.6,"sma_20":2780.5,"sma_60":2577.25,"sma_120":2605.96},{"date":"2026-03-24","open":2625,"high":2670,"low":2580,"close":2640,"volume":178811,"rsi_14":46.24,"sma_20":2774.75,"sma_60":2581.25,"sma_120":2604.92},{"date":"2026-03-25","open":2640,"high":2730,"low":2620,"close":2720,"volume":100934,"rsi_14":43.82,"sma_20":2776.25,"sma_60":2586.67,"sma_120":2604.62},{"date":"2026-03-26","open":2755,"high":2755,"low":2680,"close":2680,"volume":93548,"rsi_14":29.41,"sma_20":2774.5,"sma_60":2592.17,"sma_120":2604.0},{"date":"2026-03-27","open":2635,"high":2680,"low":2600,"close":2660,"volume":96778,"rsi_14":34.35,"sma_20":2774.5,"sma_60":2597.0,"sma_120":2600.92},{"date":"2026-03-30","open":2665,"high":2710,"low":2610,"close":2710,"volume":94594,"rsi_14":45.45,"sma_20":2777.75,"sma_60":2602.67,"sma_120":2599.33},{"date":"2026-03-31","open":2710,"high":2730,"low":2660,"close":2690,"volume":102124,"rsi_14":40.17,"sma_20":2753.0,"sma_60":2607.67,"sma_120":2597.96},{"date":"2026-04-01","open":2695,"high":2800,"low":2690,"close":2775,"volume":232646,"rsi_14":53.33,"sma_20":2756.25,"sma_60":2614.83,"sma_120":2597.42},{"date":"2026-04-02","open":2785,"high":3195,"low":2775,"close":2835,"volume":4076683,"rsi_14":53.72,"sma_20":2756.5,"sma_60":2622.75,"sma_120":2597.38},{"date":"2026-04-03","open":2835,"high":3025,"low":2790,"close":2970,"volume":1009906,"rsi_14":59.42,"sma_20":2755.25,"sma_60":2633.08,"sma_120":2598.42},{"date":"2026-04-06","open":3005,"high":3020,"low":2830,"close":2885,"volume":324387,"rsi_14":58.57,"sma_20":2756.25,"sma_60":2642.17,"sma_120":2598.88},{"date":"2026-04-07","open":2900,"high":2960,"low":2840,"close":2840,"volume":290155,"rsi_14":56.55,"sma_20":2760.0,"sma_60":2650.42,"sma_120":2599.17},{"date":"2026-04-08","open":2780,"high":2970,"low":2770,"close":2880,"volume":423253,"rsi_14":58.82,"sma_20":2763.75,"sma_60":2657.0,"sma_120":2599.79},{"date":"2026-04-09","open":2890,"high":3130,"low":2890,"close":2915,"volume":1374650,"rsi_14":61.78,"sma_20":2772.75,"sma_60":2665.58,"sma_120":2600.88},{"date":"2026-04-10","open":2915,"high":3060,"low":2915,"close":3025,"volume":457252,"rsi_14":73.91,"sma_20":2784.5,"sma_60":2676.17,"sma_120":2603.0},{"date":"2026-04-13","open":3090,"high":3095,"low":2945,"close":3040,"volume":462501,"rsi_14":74.39,"sma_20":2794.5,"sma_60":2686.0,"sma_120":2605.5},{"date":"2026-04-14","open":3040,"high":3040,"low":2955,"close":3005,"volume":191429,"rsi_14":68.39,"sma_20":2806.5,"sma_60":2696.67,"sma_120":2607.67},{"date":"2026-04-15","open":3005,"high":3015,"low":2920,"close":2980,"volume":251536,"rsi_14":69.74,"sma_20":2818.25,"sma_60":2706.17,"sma_120":2609.54},{"date":"2026-04-16","open":2965,"high":3075,"low":2965,"close":3005,"volume":170639,"rsi_14":72.55,"sma_20":2831.25,"sma_60":2715.08,"sma_120":2611.58},{"date":"2026-04-17","open":3055,"high":3145,"low":2970,"close":3025,"volume":653599,"rsi_14":71.43,"sma_20":2846.0,"sma_60":2724.0,"sma_120":2613.46},{"date":"2026-04-20","open":3100,"high":3160,"low":3030,"close":3070,"volume":385266,"rsi_14":75.0,"sma_20":2867.5,"sma_60":2734.25,"sma_120":2615.92},{"date":"2026-04-21","open":3065,"high":3160,"low":2945,"close":2950,"volume":293851,"rsi_14":61.01,"sma_20":2883.0,"sma_60":2743.42,"sma_120":2617.67},{"date":"2026-04-22","open":2970,"high":3150,"low":2955,"close":3005,"volume":578481,"rsi_14":60.76,"sma_20":2897.25,"sma_60":2751.67,"sma_120":2620.08},{"date":"2026-04-23","open":3070,"high":3070,"low":2945,"close":2990,"volume":197064,"rsi_14":51.49,"sma_20":2912.75,"sma_60":2759.5,"sma_120":2622.25},{"date":"2026-04-24","open":2990,"high":3045,"low":2970,"close":3035,"volume":158348,"rsi_14":61.9,"sma_20":2931.5,"sma_60":2768.42,"sma_120":2624.75},{"date":"2026-04-27","open":3070,"high":3070,"low":2980,"close":3000,"volume":191849,"rsi_14":62.9,"sma_20":2946.0,"sma_60":2777.08,"sma_120":2626.92},{"date":"2026-04-28","open":3000,"high":3020,"low":2970,"close":2975,"volume":105267,"rsi_14":57.85,"sma_20":2960.25,"sma_60":2785.08,"sma_120":2628.92},{"date":"2026-04-29","open":2995,"high":3010,"low":2955,"close":2965,"volume":138341,"rsi_14":54.31,"sma_20":2969.75,"sma_60":2793.58,"sma_120":2628.71},{"date":"2026-04-30","open":2965,"high":2975,"low":2910,"close":2935,"volume":116799,"rsi_14":42.22,"sma_20":3001.5,"sma_60":2873.75,"sma_120":2825.21},{"date":"2026-05-04","open":2950,"high":2960,"low":2855,"close":2910,"volume":178208,"rsi_14":37.25,"sma_20":2971.75,"sma_60":2808.67,"sma_120":2630.42},{"date":"2026-05-06","open":2955,"high":2955,"low":2745,"close":2750,"volume":256538,"rsi_14":29.92,"sma_20":2965.0,"sma_60":2811.5,"sma_120":2631.0},{"date":"2026-05-07","open":2750,"high":2760,"low":2680,"close":2745,"volume":149712,"rsi_14":30.89,"sma_20":2960.25,"sma_60":2814.08,"sma_120":2631.75},{"date":"2026-05-08","open":2745,"high":2900,"low":2695,"close":2735,"volume":68506,"rsi_14":27.5,"sma_20":2953.0,"sma_60":2816.42,"sma_120":2632.67},{"date":"2026-05-11","open":2770,"high":2785,"low":2645,"close":2650,"volume":138453,"rsi_14":21.8,"sma_20":2939.75,"sma_60":2817.08,"sma_120":2633.42},{"date":"2026-05-12","open":2645,"high":2660,"low":2525,"close":2540,"volume":160462,"rsi_14":13.7,"sma_20":2915.5,"sma_60":2816.25,"sma_120":2633.38},{"date":"2026-05-13","open":2540,"high":2555,"low":2475,"close":2500,"volume":88206,"rsi_14":15.38,"sma_20":2888.5,"sma_60":2814.58,"sma_120":2633.67},{"date":"2026-05-14","open":2500,"high":2555,"low":2435,"close":2460,"volume":154347,"rsi_14":7.09,"sma_20":2861.25,"sma_60":2812.42,"sma_120":2633.29},{"date":"2026-05-15","open":2540,"high":2540,"low":2360,"close":2380,"volume":112500,"rsi_14":6.43,"sma_20":2831.25,"sma_60":2808.67,"sma_120":2632.75},{"date":"2026-05-18","open":2325,"high":2415,"low":2315,"close":2335,"volume":77866,"rsi_14":0.0,"sma_20":2797.75,"sma_60":2804.5,"sma_120":2631.54},{"date":"2026-05-19","open":2315,"high":2445,"low":2305,"close":2345,"volume":89060,"rsi_14":1.48,"sma_20":2763.75,"sma_60":2799.42,"sma_120":2630.67},{"date":"2026-05-20","open":2350,"high":2350,"low":2175,"close":2230,"volume":138218,"rsi_14":1.31,"sma_20":2721.75,"sma_60":2789.92,"sma_120":2628.42},{"date":"2026-05-21","open":2215,"high":2500,"low":2215,"close":2255,"volume":92186,"rsi_14":4.49,"sma_20":2687.0,"sma_60":2781.58,"sma_120":2626.17},{"date":"2026-05-22","open":2265,"high":2355,"low":2265,"close":2300,"volume":40408,"rsi_14":10.06,"sma_20":2651.75,"sma_60":2775.08,"sma_120":2624.54},{"date":"2026-05-26","open":2300,"high":2365,"low":2210,"close":2255,"volume":67774,"rsi_14":9.82,"sma_20":2615.0,"sma_60":2767.42,"sma_120":2622.71},{"date":"2026-05-27","open":2255,"high":2260,"low":2135,"close":2140,"volume":118409,"rsi_14":10.39,"sma_20":2570.25,"sma_60":2758.75,"sma_120":2620.33},{"date":"2026-05-28","open":2145,"high":2210,"low":2125,"close":2160,"volume":81228,"rsi_14":12.74,"sma_20":2528.25,"sma_60":2750.67,"sma_120":2618.42},{"date":"2026-05-29","open":2145,"high":2190,"low":2105,"close":2105,"volume":91040,"rsi_14":12.05,"sma_20":2484.75,"sma_60":2732.67,"sma_120":2615.83},{"date":"2026-06-01","open":2115,"high":2130,"low":1999,"close":2000,"volume":146861,"rsi_14":11.76,"sma_20":2436.5,"sma_60":2720.83,"sma_120":2612.54},{"date":"2026-06-02","open":2000,"high":2000,"low":1903,"close":1928,"volume":58975,"rsi_14":12.32,"sma_20":2386.15,"sma_60":2705.8,"sma_120":2608.4},{"date":"2026-06-04","open":1907,"high":1955,"low":1876,"close":1905,"volume":54556,"rsi_14":12.58,"sma_20":2335.9,"sma_60":2687.63,"sma_120":2604.4},{"date":"2026-06-05","open":1786,"high":1903,"low":1786,"close":1879,"volume":46567,"rsi_14":12.8,"sma_20":2292.35,"sma_60":2671.2,"sma_120":2600.06},{"date":"2026-06-08","open":1875,"high":1875,"low":1750,"close":1760,"volume":52480,"rsi_14":12.2,"sma_20":2243.1,"sma_60":2654.45,"sma_120":2594.68},{"date":"2026-06-09","open":1730,"high":1848,"low":1730,"close":1830,"volume":39109,"rsi_14":20.12,"sma_20":2197.85,"sma_60":2638.2,"sma_120":2589.64},{"date":"2026-06-10","open":1849,"high":1890,"low":1797,"close":1813,"volume":33949,"rsi_14":18.78,"sma_20":2156.0,"sma_60":2622.83,"sma_120":2584.42},{"date":"2026-06-11","open":1978,"high":1978,"low":1793,"close":1850,"volume":43578,"rsi_14":25.45,"sma_20":2121.5,"sma_60":2607.17,"sma_120":2579.58},{"date":"2026-06-12","open":1844,"high":1960,"low":1844,"close":1916,"volume":48468,"rsi_14":29.2,"sma_20":2092.3,"sma_60":2591.77,"sma_120":2575.22},{"date":"2026-06-15","open":1960,"high":1995,"low":1920,"close":1934,"volume":36832,"rsi_14":26.78,"sma_20":2066.0,"sma_60":2577.92,"sma_120":2571.25},{"date":"2026-06-16","open":1940,"high":2350,"low":1940,"close":2080,"volume":525282,"rsi_14":40.16,"sma_20":2051.0,"sma_60":2566.83,"sma_120":2568.33},{"date":"2026-06-17","open":2080,"high":2125,"low":2000,"close":2000,"volume":99593,"rsi_14":60.94,"sma_20":1982.0,"sma_60":2494.58,"sma_120":2550.5},{"date":"2026-06-18","open":2010,"high":2010,"low":1892,"close":1892,"volume":49905,"rsi_14":35.77,"sma_20":2011.6,"sma_60":2540.45,"sma_120":2560.81},{"date":"2026-06-19","open":1892,"high":1892,"low":1793,"close":1802,"volume":97957,"rsi_14":34.49,"sma_20":1990.2,"sma_60":2526.48,"sma_120":2556.24},{"date":"2026-06-22","open":1725,"high":1795,"low":1725,"close":1758,"volume":20278,"rsi_14":36.79,"sma_20":1965.35,"sma_60":2511.78,"sma_120":2551.14},{"date":"2026-06-23","open":1757,"high":1757,"low":1617,"close":1648,"volume":55059,"rsi_14":35.32,"sma_20":1932.75,"sma_60":2493.92,"sma_120":2545.12},{"date":"2026-06-24","open":1645,"high":1700,"low":1620,"close":1664,"volume":25469,"rsi_14":37.28,"sma_20":1903.2,"sma_60":2476.98,"sma_120":2539.07},{"date":"2026-06-25","open":1664,"high":1696,"low":1624,"close":1625,"volume":24990,"rsi_14":36.77,"sma_20":1877.45,"sma_60":2459.73,"sma_120":2533.07},{"date":"2026-06-26","open":1634,"high":1635,"low":1500,"close":1530,"volume":45506,"rsi_14":37.71,"sma_20":1845.95,"sma_60":2440.07,"sma_120":2526.16},{"date":"2026-06-29","open":1458,"high":1650,"low":1458,"close":1633,"volume":24915,"rsi_14":39.83,"sma_20":1822.35,"sma_60":2422.45,"sma_120":2520.18},{"date":"2026-06-30","open":1576,"high":1679,"low":1576,"close":1654,"volume":18140,"rsi_14":41.83,"sma_20":1805.05,"sma_60":2403.77,"sma_120":2514.47},{"date":"2026-07-01","open":1654,"high":1729,"low":1654,"close":1686,"volume":20539,"rsi_14":41.53,"sma_20":1792.95,"sma_60":2384.62,"sma_120":2508.97},{"date":"2026-07-02","open":1686,"high":1871,"low":1651,"close":1778,"volume":53120,"rsi_14":43.06,"sma_20":1786.6,"sma_60":2364.75,"sma_120":2503.08},{"date":"2026-07-03","open":1775,"high":1833,"low":1715,"close":1745,"volume":26210,"rsi_14":40.63,"sma_20":1779.9,"sma_60":2345.75,"sma_120":2497.62},{"date":"2026-07-06","open":1764,"high":1898,"low":1748,"close":1878,"volume":64326,"rsi_14":39.86,"sma_20":1785.8,"sma_60":2329.72,"sma_120":2493.36},{"date":"2026-07-07","open":1958,"high":1958,"low":1722,"close":1765,"volume":59762,"rsi_14":38.58,"sma_20":1782.55,"sma_60":2311.13,"sma_120":2487.65},{"date":"2026-07-08","open":1766,"high":2010,"low":1723,"close":1848,"volume":153322,"rsi_14":47.81,"sma_20":1784.3,"sma_60":2293.35,"sma_120":2483.34},{"date":"2026-07-09","open":1848,"high":1950,"low":1791,"close":1791,"volume":49762,"rsi_14":49.43,"sma_20":1781.35,"sma_60":2272.78,"sma_120":2478.18},{"date":"2026-07-10","open":1800,"high":1894,"low":1800,"close":1809,"volume":26017,"rsi_14":52.7,"sma_20":1776.0,"sma_60":2252.27,"sma_120":2472.68},{"date":"2026-07-13","open":1815,"high":1878,"low":1721,"close":1730,"volume":52378,"rsi_14":54.49,"sma_20":1765.8,"sma_60":2231.02,"sma_120":2466.34},{"date":"2026-07-14","open":1730,"high":1833,"low":1708,"close":1717,"volume":109469,"rsi_14":52.91,"sma_20":1747.65,"sma_60":2209.97,"sma_120":2460.19},{"date":"2026-07-15","open":1865,"high":1865,"low":1718,"close":1750,"volume":4949084,"rsi_14":56.91,"sma_20":1735.15,"sma_60":2189.05,"sma_120":2454.78},{"date":"2026-07-16","open":1767,"high":1859,"low":1722,"close":1752,"volume":44876,"rsi_14":63.67,"sma_20":1728.15,"sma_60":2167.83,"sma_120":2448.46},{"date":"2026-07-20","open":1752,"high":1839,"low":1664,"close":1706,"volume":61930,"rsi_14":54.83,"sma_20":1723.35,"sma_60":2145.1,"sma_120":2441.68},{"date":"2026-07-21","open":1821,"high":1821,"low":1651,"close":1708,"volume":21896,"rsi_14":53.67,"sma_20":1720.85,"sma_60":2124.4,"sma_120":2435.07},{"date":"2026-07-22","open":1717,"high":1815,"low":1660,"close":1664,"volume":23570,"rsi_14":48.53,"sma_20":1721.65,"sma_60":2102.05,"sma_120":2428.28},{"date":"2026-07-23","open":1664,"high":1792,"low":1663,"close":1720,"volume":34570,"rsi_14":45.93,"sma_20":1724.45,"sma_60":2080.88,"sma_120":2421.82},{"date":"2026-07-24","open":1818,"high":1890,"low":1737,"close":1770,"volume":88072,"rsi_14":51.71,"sma_20":1731.7,"sma_60":2059.8,"sma_120":2416.11},{"date":"2026-07-27","open":1770,"high":1799,"low":1691,"close":1720,"volume":25527,"rsi_14":37.77,"sma_20":1741.2,"sma_60":2038.47,"sma_120":2409.65},{"date":"2026-07-28","open":1720,"high":1758,"low":1629,"close":1629,"volume":44017,"rsi_14":39.1,"sma_20":1741.0,"sma_60":2016.03,"sma_120":2402.27},{"date":"2026-07-29","open":1566,"high":1642,"low":1500,"close":1538,"volume":49602,"rsi_14":25.47,"sma_20":1735.2,"sma_60":1992.25,"sma_120":2394.17},{"date":"2026-07-30","open":1538,"high":1646,"low":1501,"close":1520,"volume":26427,"rsi_14":27.15,"sma_20":1726.9,"sma_60":1968.67,"sma_120":2385.25},{"date":"2026-07-31","open":1537,"high":1593,"low":1500,"close":1534,"volume":31994,"rsi_14":26.66,"sma_20":1714.7,"sma_60":1945.73,"sma_120":2377.2},{"date":"2026-08-03","open":1534,"high":1598,"low":1534,"close":1565,"volume":39554,"rsi_14":34.75,"sma_20":1705.7,"sma_60":1925.98,"sma_120":2368.74},{"date":"2026-08-04","open":1566,"high":1620,"low":1549,"close":1578,"volume":36515,"rsi_14":37.15,"sma_20":1690.7,"sma_60":1906.53,"sma_120":2360.31},{"date":"2026-08-05","open":1578,"high":1700,"low":1578,"close":1630,"volume":57299,"rsi_14":39.29,"sma_20":1683.95,"sma_60":1888.12,"sma_120":2352.27},{"date":"2026-08-06","open":1639,"high":1670,"low":1592,"close":1607,"volume":20223,"rsi_14":37.52,"sma_20":1671.9,"sma_60":1870.73,"sma_120":2343.91},{"date":"2026-08-07","open":1610,"high":1643,"low":1592,"close":1596,"volume":30784,"rsi_14":39.93,"sma_20":1662.15,"sma_60":1855.0,"sma_120":2335.62},{"date":"2026-08-10","open":1596,"high":1669,"low":1592,"close":1617,"volume":33979,"rsi_14":41.95,"sma_20":1652.55,"sma_60":1840.28,"sma_120":2327.43},{"date":"2026-08-11","open":1623,"high":1650,"low":1601,"close":1611,"volume":34359,"rsi_14":44.97,"sma_20":1646.6,"sma_60":1826.13,"sma_120":2319.28},{"date":"2026-08-12","open":1615,"high":1663,"low":1614,"close":1619,"volume":29524,"rsi_14":39.46,"sma_20":1641.7,"sma_60":1813.45,"sma_120":2311.06},{"date":"2026-08-13","open":1619,"high":1697,"low":1603,"close":1618,"volume":28922,"rsi_14":32.33,"sma_20":1635.1,"sma_60":1801.5,"sma_120":2303.0},{"date":"2026-08-14","open":1660,"high":1660,"low":1606,"close":1620,"volume":31403,"rsi_14":36.91,"sma_20":1628.5,"sma_60":1789.42,"sma_120":2294.42},{"date":"2026-08-18","open":1623,"high":1668,"low":1607,"close":1619,"volume":44464,"rsi_14":48.29,"sma_20":1624.15,"sma_60":1779.23,"sma_120":2284.57},{"date":"2026-08-19","open":1631,"high":1652,"low":1602,"close":1605,"volume":32492,"rsi_14":65.58,"sma_20":1619.0,"sma_60":1768.4,"sma_120":2274.99},{"date":"2026-08-20","open":1600,"high":1626,"low":1580,"close":1594,"volume":30148,"rsi_14":67.79,"sma_20":1615.5,"sma_60":1756.63,"sma_120":2265.86},{"date":"2026-08-21","open":1618,"high":1618,"low":1530,"close":1541,"volume":37750,"rsi_14":51.42,"sma_20":1606.55,"sma_60":1744.73,"sma_120":2256.07},{"date":"2026-08-24","open":1544,"high":1596,"low":1531,"close":1572,"volume":34227,"rsi_14":51.42,"sma_20":1596.65,"sma_60":1735.27,"sma_120":2247.01},{"date":"2026-08-25","open":1572,"high":1634,"low":1540,"close":1550,"volume":19083,"rsi_14":44.53,"sma_20":1588.15,"sma_60":1725.1,"sma_120":2237.88},{"date":"2026-08-26","open":1558,"high":1675,"low":1410,"close":1551,"volume":30690,"rsi_14":30.73,"sma_20":1584.25,"sma_60":1715.87,"sma_120":2224.27},{"date":"2026-08-27","open":1580,"high":1604,"low":1523,"close":1555,"volume":26700,"rsi_14":36.02,"sma_20":1585.1,"sma_60":1708.45,"sma_120":2214.64},{"date":"2026-08-28","open":1641,"high":1641,"low":1533,"close":1596,"volume":24718,"rsi_14":50.0,"sma_20":1588.9,"sma_60":1702.92,"sma_120":2204.36},{"date":"2026-08-31","open":1596,"high":1645,"low":1582,"close":1620,"volume":22728,"rsi_14":50.68,"sma_20":1593.2,"sma_60":1698.17,"sma_120":2192.9},{"date":"2026-09-01","open":1620,"high":1620,"low":1500,"close":1576,"volume":46414,"rsi_14":43.19,"sma_20":1593.75,"sma_60":1693.12,"sma_120":2182.16},{"date":"2026-09-02","open":1565,"high":1625,"low":1538,"close":1573,"volume":46090,"rsi_14":40.87,"sma_20":1593.5,"sma_60":1690.0,"sma_120":2172.22},{"date":"2026-09-03","open":1573,"high":1605,"low":1520,"close":1555,"volume":16431,"rsi_14":38.29,"sma_20":1589.75,"sma_60":1685.42,"sma_120":2161.81},{"date":"2026-09-04","open":1582,"high":1599,"low":1510,"close":1555,"volume":18695,"rsi_14":37.83,"sma_20":1587.15,"sma_60":1681.12,"sma_120":2151.97},{"date":"2026-09-07","open":1555,"high":1597,"low":1540,"close":1572,"volume":34742,"rsi_14":41.7,"sma_20":1585.95,"sma_60":1676.48,"sma_120":2141.82},{"date":"2026-09-08","open":1572,"high":1645,"low":1546,"close":1572,"volume":29407,"rsi_14":43.87,"sma_20":1583.7,"sma_60":1670.75,"sma_120":2131.26},{"date":"2026-09-09","open":1585,"high":1622,"low":1565,"close":1579,"volume":27788,"rsi_14":47.17,"sma_20":1582.1,"sma_60":1664.83,"sma_120":2121.38},{"date":"2026-09-10","open":1587,"high":1616,"low":1563,"close":1591,"volume":20116,"rsi_14":61.16,"sma_20":1580.7,"sma_60":1656.68,"sma_120":2111.76},{"date":"2026-09-11","open":1574,"high":1636,"low":1555,"close":1580,"volume":27026,"rsi_14":51.96,"sma_20":1578.8,"sma_60":1649.68,"sma_120":2102.05},{"date":"2026-09-14","open":1617,"high":1617,"low":1549,"close":1575,"volume":19404,"rsi_14":56.68,"sma_20":1576.55,"sma_60":1644.4,"sma_120":2092.43},{"date":"2026-09-15","open":1572,"high":1657,"low":1410,"close":1586,"volume":17205,"rsi_14":58.88,"sma_20":1574.9,"sma_60":1640.8,"sma_120":2083.64},{"date":"2026-09-16","open":1619,"high":1627,"low":1522,"close":1589,"volume":14666,"rsi_14":58.67,"sma_20":1574.1,"sma_60":1637.98,"sma_120":2074.88},{"date":"2026-09-17","open":1588,"high":1593,"low":1517,"close":1567,"volume":16462,"rsi_14":41.81,"sma_20":1572.75,"sma_60":1636.63,"sma_120":2065.28},{"date":"2026-09-18","open":1617,"high":1617,"low":1553,"close":1581,"volume":21945,"rsi_14":38.32,"sma_20":1574.75,"sma_60":1635.25,"sma_120":2056.12},{"date":"2026-09-21","open":1581,"high":1611,"low":1551,"close":1604,"volume":22415,"rsi_14":59.59,"sma_20":1576.35,"sma_60":1634.9,"sma_120":2047.32},{"date":"2026-09-22","open":1594,"high":1594,"low":1542,"close":1562,"volume":17422,"rsi_14":47.03,"sma_20":1576.95,"sma_60":1635.43,"sma_120":2037.75},{"date":"2026-09-23","open":1537,"high":1594,"low":1521,"close":1559,"volume":19405,"rsi_14":51.18,"sma_20":1577.35,"sma_60":1634.2,"sma_120":2028.33},{"date":"2026-09-28","open":1559,"high":1560,"low":1526,"close":1533,"volume":30080,"rsi_14":44.39,"sma_20":1576.25,"sma_60":1632.18,"sma_120":2017.97},{"date":"2026-09-29","open":1536,"high":1592,"low":1510,"close":1539,"volume":43100,"rsi_14":41.08,"sma_20":1573.4,"sma_60":1629.73,"sma_120":2007.17},{"date":"2026-09-30","open":1559,"high":1586,"low":1473,"close":1538,"volume":47082,"rsi_14":40.86,"sma_20":1569.3,"sma_60":1625.73,"sma_120":1995.24},{"date":"2026-10-01","open":1538,"high":1581,"low":1520,"close":1581,"volume":10832,"rsi_14":49.77,"sma_20":1569.4,"sma_60":1622.95,"sma_120":1984.35},{"date":"2026-10-02","open":1575,"high":1673,"low":1504,"close":1544,"volume":19407,"rsi_14":40.25,"sma_20":1567.95,"sma_60":1617.38,"sma_120":1973.55},{"date":"2026-10-06","open":1544,"high":1599,"low":1522,"close":1561,"volume":30216,"rsi_14":46.25,"sma_20":1568.4,"sma_60":1614.03,"sma_120":1962.58},{"date":"2026-10-07","open":1540,"high":1560,"low":1511,"close":1518,"volume":17510,"rsi_14":40.21,"sma_20":1566.55,"sma_60":1608.53,"sma_120":1950.94},{"date":"2026-10-08","open":1518,"high":1520,"low":1452,"close":1486,"volume":35143,"rsi_14":33.97,"sma_20":1562.25,"sma_60":1603.45,"sma_120":1938.12},{"date":"2026-10-12","open":1486,"high":1500,"low":1458,"close":1465,"volume":18500,"rsi_14":31.21,"sma_20":1556.9,"sma_60":1597.72,"sma_120":1924.99},{"date":"2026-10-13","open":1465,"high":1471,"low":1412,"close":1458,"volume":32132,"rsi_14":32.7,"sma_20":1550.85,"sma_60":1593.18,"sma_120":1912.1},{"date":"2026-10-14","open":1460,"high":1468,"low":1430,"close":1433,"volume":24705,"rsi_14":27.3,"sma_20":1542.95,"sma_60":1588.45,"sma_120":1899.21},{"date":"2026-10-15","open":1369,"high":1417,"low":1311,"close":1365,"volume":74932,"rsi_14":17.79,"sma_20":1532.2,"sma_60":1582.03,"sma_120":1885.54},{"date":"2026-10-16","open":1380,"high":1460,"low":1352,"close":1449,"volume":20722,"rsi_14":36.32,"sma_20":1525.9,"sma_60":1576.98,"sma_120":1872.41},{"date":"2026-10-19","open":1393,"high":1450,"low":1351,"close":1433,"volume":17133,"rsi_14":35.21,"sma_20":1518.25,"sma_60":1572.43,"sma_120":1858.77},{"date":"2026-10-20","open":1411,"high":1638,"low":1357,"close":1410,"volume":884941,"rsi_14":35.46,"sma_20":1509.3,"sma_60":1567.47,"sma_120":1845.93},{"date":"2026-10-21","open":1394,"high":1477,"low":1371,"close":1424,"volume":98570,"rsi_14":36.66,"sma_20":1502.15,"sma_60":1563.47,"sma_120":1832.76},{"date":"2026-10-22","open":1416,"high":1737,"low":1416,"close":1617,"volume":2446549,"rsi_14":56.34,"sma_20":1503.95,"sma_60":1561.75,"sma_120":1821.32},{"date":"2026-10-23","open":1648,"high":2055,"low":1601,"close":2055,"volume":6736722,"rsi_14":73.28,"sma_20":1526.5,"sma_60":1566.5,"sma_120":1813.15}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.68,"ttm_eps":null,"close":3755.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.05,"ttm_eps":null,"close":4330.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.58,"ttm_eps":null,"close":3520.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.44,"ttm_eps":null,"close":3190.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.39,"ttm_eps":null,"close":3045.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.28,"ttm_eps":null,"close":2755.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.07,"ttm_eps":null,"close":2365.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":140.32,"pbr":1.21,"ttm_eps":null,"close":2690.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":49.09,"pbr":0.74,"ttm_eps":null,"close":1654.0}],"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":"스페코","phase":"above-fold","symbol_resolved":true}