{"status":"ok","report":{"price_analysis":{"current":1109.0,"change_1d":-0.4,"change_7d":-2.5,"change_30d":-14.9,"high_30d":1503.0,"low_30d":1003.0,"position_in_range":21.0,"support":1053.0,"resistance":1453.0},"summary":"메이슨캐피탈(021880)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 235.52억. 현재가 1,109원, 전일 대비 -0.4%, 30일 -14.9%. ROE -5.1%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6886.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.1%로 적자 상태입니다. 시가총액 235.52억. 매출 250.91억, 영업이익 -100.98억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.29,"roe":-5.08,"eps":-19.35021840150074,"revenue":25090614032.0,"operating_income":-10097939629.0,"net_income":-10545829677.0,"market_cap":23552340922,"profit_margin":-42.03,"roa":-4.34,"operating_margin":-40.25,"gross_margin":null,"debt_ratio":0.1682380642059012,"total_assets":94504162771.0,"total_equity":80894610154.0,"total_debt":13609552617.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 29.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-36.30)가 시그널선(-36.28)을 하회합니다(데드크로스). 현재가가 SMA20(1152)과 SMA60(1226) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1102~1201 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.84293193717278,"macd":-36.30130771781546,"macd_signal":-36.28036607165825,"sma_20":1151.85,"sma_60":1226.4333333333334,"bb_upper":1201.4575599077398,"bb_lower":1102.24244009226,"atr_14":80.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6886.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.19만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":6886.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-3134.0,"institution_net":0.0,"retail_net":3134.0},{"date":"2026-10-22","foreign_net":612.0,"institution_net":0.0,"retail_net":-612.0},{"date":"2026-10-21","foreign_net":4171.0,"institution_net":0.0,"retail_net":-4171.0},{"date":"2026-10-20","foreign_net":3354.0,"institution_net":0.0,"retail_net":-3354.0},{"date":"2026-10-19","foreign_net":1883.0,"institution_net":0.0,"retail_net":-1883.0},{"date":"2026-10-16","foreign_net":1572.0,"institution_net":0.0,"retail_net":-1572.0},{"date":"2026-10-15","foreign_net":1246.0,"institution_net":0.0,"retail_net":-1246.0},{"date":"2026-10-14","foreign_net":2121.0,"institution_net":0.0,"retail_net":-2121.0},{"date":"2026-10-13","foreign_net":1729.0,"institution_net":0.0,"retail_net":-1729.0},{"date":"2026-10-12","foreign_net":-8333.0,"institution_net":0.0,"retail_net":8333.0},{"date":"2026-10-08","foreign_net":-2049.0,"institution_net":0.0,"retail_net":2049.0},{"date":"2026-10-07","foreign_net":-2718.0,"institution_net":0.0,"retail_net":2718.0},{"date":"2026-10-06","foreign_net":-2465.0,"institution_net":0.0,"retail_net":2465.0},{"date":"2026-10-02","foreign_net":-4121.0,"institution_net":0.0,"retail_net":4121.0},{"date":"2026-10-01","foreign_net":257.0,"institution_net":0.0,"retail_net":-257.0},{"date":"2026-09-30","foreign_net":-2063.0,"institution_net":0.0,"retail_net":2063.0},{"date":"2026-09-29","foreign_net":-1728.0,"institution_net":0.0,"retail_net":1728.0},{"date":"2026-09-28","foreign_net":10460.0,"institution_net":0.0,"retail_net":-10460.0},{"date":"2026-09-23","foreign_net":-10771.0,"institution_net":0.0,"retail_net":10771.0},{"date":"2026-09-22","foreign_net":1803.0,"institution_net":0.0,"retail_net":-1803.0},{"date":"2026-09-21","foreign_net":-10483.0,"institution_net":0.0,"retail_net":10483.0},{"date":"2026-09-18","foreign_net":-2419.0,"institution_net":0.0,"retail_net":2419.0},{"date":"2026-09-17","foreign_net":10462.0,"institution_net":0.0,"retail_net":-10462.0},{"date":"2026-09-16","foreign_net":-2114.0,"institution_net":0.0,"retail_net":2114.0},{"date":"2026-09-15","foreign_net":-8395.0,"institution_net":0.0,"retail_net":8395.0},{"date":"2026-09-14","foreign_net":-1711.0,"institution_net":0.0,"retail_net":1711.0},{"date":"2026-09-11","foreign_net":1384.0,"institution_net":0.0,"retail_net":-1384.0},{"date":"2026-09-10","foreign_net":549.0,"institution_net":0.0,"retail_net":-549.0},{"date":"2026-09-09","foreign_net":-2544.0,"institution_net":0.0,"retail_net":2544.0},{"date":"2026-09-08","foreign_net":1506.0,"institution_net":0.0,"retail_net":-1506.0}],"periods":{"d1":{"foreign_net":-3134.0,"institution_net":0,"retail_net":3134.0},"d3":{"foreign_net":1649.0,"institution_net":0,"retail_net":-1649.0},"d7":{"foreign_net":9704.0,"institution_net":0,"retail_net":-9704.0},"d14":{"foreign_net":-6132.0,"institution_net":0,"retail_net":6132.0},"d30":{"foreign_net":-21939.0,"institution_net":0,"retail_net":21939.0}}},"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 -19, PBR 0.29x) — 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 -19원"}]},"growth":{"grade":"B","percentile":86,"summary":"매출 +71.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":71.6,"unit":"%","percentile":85,"direction":"higher_better"},{"name":"영업이익 성장률","value":76.0,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.1%","metrics":[{"name":"ROE","value":-5.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-40.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-42.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.8,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.9,"unit":"%","percentile":29,"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":60,"summary":"순차입금비율 -0.1x","metrics":[{"name":"순차입금비율","value":-0.12,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-77.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.22,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -19, PBR 0.29x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +71.6%"},"profitability":{"grade":"C","reason":"ROE -5.1%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-40.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-42.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 128% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 128% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.29,"per_5y_high":185.99,"per_5y_low":52.96,"per_5y_avg":95.81,"per_percentile":null,"pbr_5y_high":3.66,"pbr_5y_low":1.44,"pbr_5y_avg":2.62,"pbr_percentile":0.0,"per_5y_median":72.15,"pbr_5y_median":2.54,"history":[{"quarter":"2024-Q1","per":null,"pbr":3.34},{"quarter":"2024-Q2","per":null,"pbr":3.66},{"quarter":"2024-Q3","per":null,"pbr":3.54},{"quarter":"2024-Q4","per":185.99,"pbr":2.41},{"quarter":"2025-Q1","per":52.96,"pbr":1.95},{"quarter":"2025-Q2","per":82.31,"pbr":2.66},{"quarter":"2025-Q3","per":61.99,"pbr":2.01},{"quarter":"2025-Q4","per":null,"pbr":2.54},{"quarter":"2026-Q1","per":null,"pbr":1.44},{"quarter":"현재","per":null,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":4815.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":5235.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5925.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4365.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3705.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3090.0,"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":"Financial Services","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":185.99,"eps":22.42,"close":4170.0,"source":"reported"},{"date":"2025-01","per":177.97,"eps":22.42,"close":3990.0,"source":"reported"},{"date":"2025-02","per":161.24,"eps":22.42,"close":3615.0,"source":"reported"},{"date":"2025-03","per":52.96,"eps":72.23,"close":3825.0,"source":"reported"},{"date":"2025-04","per":65.0,"eps":72.23,"close":4695.0,"source":"reported"},{"date":"2025-05","per":102.59,"eps":72.23,"close":7410.0,"source":"reported"},{"date":"2025-06","per":82.31,"eps":71.98,"close":5925.0,"source":"reported"},{"date":"2025-07","per":70.64,"eps":71.98,"close":5085.0,"source":"reported"},{"date":"2025-08","per":65.64,"eps":71.98,"close":4725.0,"source":"reported"},{"date":"2025-09","per":61.99,"eps":70.41,"close":4365.0,"source":"reported"},{"date":"2025-10","per":57.95,"eps":70.41,"close":4080.0,"source":"reported"},{"date":"2025-11","per":53.9,"eps":70.41,"close":3795.0,"source":"reported"}],"trailing_per_history_meta":{"avg":94.85,"std":48.34,"upper_1sd":143.19,"lower_1sd":46.51,"current":53.9,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-5.1%"}],"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":"2026-10-24T00:14:05.562744+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":"2026Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":197.0,"pbr":0.53,"roe":-0.05075005372032193,"dividend_yield":null,"eps":-19.35021840150074,"revenue":22027228993.0,"operating_income":-2218414748.0,"net_income":-4105405811.0,"market_cap":41800000000.0,"profit_margin":-0.18637867760418939,"operating_margin":-0.10071238414532244,"roa":-0.04344153411472584,"gross_margin":null,"total_equity":80894610154.0,"total_assets":94504162771.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1391977659379054,"dividend_yield":null,"eps":-36.08,"revenue":9670011046.0,"operating_income":-9225613025.0,"net_income":-7654851154.0,"market_cap":null,"profit_margin":-0.7916072812725926,"operating_margin":-0.9540436904481278,"roa":-0.1106485346287748,"gross_margin":null,"total_equity":54992629389.0,"total_assets":69181676736.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.024450100440454092,"dividend_yield":null,"eps":-9.43,"revenue":5633700917.0,"operating_income":158681370.0,"net_income":-2001730386.0,"market_cap":null,"profit_margin":-0.35531357015415377,"operating_margin":0.028166452628177387,"roa":-0.020580682132717434,"gross_margin":null,"total_equity":81870027114.0,"total_assets":97262586978.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.00395516129679584,"dividend_yield":null,"eps":-1.56,"revenue":4606869310.0,"operating_income":-487734689.0,"net_income":-331538832.0,"market_cap":null,"profit_margin":-0.07196618998510292,"operating_margin":-0.10587117979259542,"roa":-0.003436760739754927,"gross_margin":null,"total_equity":83824351808.0,"total_assets":96468406475.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.007525837985513284,"dividend_yield":null,"eps":-2.63,"revenue":5180032759.0,"operating_income":-543273285.0,"net_income":-557709305.0,"market_cap":null,"profit_margin":-0.10766520810722927,"operating_margin":-0.10487834928381386,"roa":-0.006351801716215629,"gross_margin":null,"total_equity":74105940903.0,"total_assets":87803324146.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.2729853090941041,"dividend_yield":null,"eps":84.03,"revenue":4966261430.0,"operating_income":-1333363499.0,"net_income":17829906271.0,"market_cap":null,"profit_margin":-0.3356993747709331,"operating_margin":-0.2684843554440105,"roa":0.22110036142542863,"gross_margin":null,"total_equity":65314526742.0,"total_assets":80641687585.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03176446284815726,"dividend_yield":null,"eps":-7.86,"revenue":4966261430.0,"operating_income":-1333363499.0,"net_income":-1667170857.0,"market_cap":null,"profit_margin":-0.3356993747709331,"operating_margin":-0.2684843554440105,"roa":-0.02415671263643153,"gross_margin":null,"total_equity":52485410031.0,"total_assets":69014806861.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.005159868159672149,"dividend_yield":null,"eps":-1.31,"revenue":6002208867.0,"operating_income":-256293319.0,"net_income":-277942043.0,"market_cap":null,"profit_margin":-0.04630662630354613,"operating_margin":-0.042699833457828254,"roa":-0.003988792699459582,"gross_margin":null,"total_equity":53866113319.0,"total_assets":69680744010.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.20505487350659532,"dividend_yield":null,"eps":-52.44,"revenue":5588938120.0,"operating_income":-10768011972.0,"net_income":-11127009216.0,"market_cap":null,"profit_margin":-1.990898624585237,"operating_margin":-1.92666509107816,"roa":-0.15854555666774994,"gross_margin":null,"total_equity":54263568701.0,"total_assets":70181778978.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03616357054136259,"dividend_yield":null,"eps":10.44885981514148,"revenue":null,"operating_income":2498199195.0,"net_income":2216864374.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.029162247950763765,"gross_margin":null,"total_equity":61301036950.0,"total_assets":76018295220.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03616357054136259,"dividend_yield":null,"eps":14.0,"revenue":9332545924.0,"operating_income":2498199195.0,"net_income":2216864374.0,"market_cap":null,"profit_margin":0.2375412231617324,"operating_margin":0.26768678293621007,"roa":0.029162247950763765,"gross_margin":null,"total_equity":61301036950.0,"total_assets":76018295220.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.0045534296007919695,"dividend_yield":null,"eps":-2.0,"revenue":1084507632.0,"operating_income":-303610917.0,"net_income":-284940446.0,"market_cap":null,"profit_margin":-0.26273715148922067,"operating_margin":-0.27995277123139695,"roa":-0.0037448258183483854,"gross_margin":null,"total_equity":62577105826.0,"total_assets":76089105294.0}],"current_price":1109.0,"change_pct":-0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":9945.0},{"date":"2017-01-11","close":12915.0},{"date":"2017-01-12","close":11730.0},{"date":"2017-01-13","close":12315.0},{"date":"2017-01-16","close":13740.0},{"date":"2017-01-17","close":14145.0},{"date":"2017-01-18","close":13605.0},{"date":"2017-01-19","close":12885.0},{"date":"2017-01-20","close":12420.0},{"date":"2017-01-23","close":13185.0},{"date":"2017-01-24","close":12870.0},{"date":"2017-01-25","close":12210.0},{"date":"2017-01-26","close":12600.0},{"date":"2017-01-31","close":12345.0},{"date":"2017-02-01","close":12825.0},{"date":"2017-02-02","close":12750.0},{"date":"2017-02-03","close":12990.0},{"date":"2017-02-06","close":12795.0},{"date":"2017-02-07","close":12795.0},{"date":"2017-02-08","close":13155.0},{"date":"2017-02-09","close":13920.0},{"date":"2017-02-10","close":14145.0},{"date":"2017-02-13","close":13920.0},{"date":"2017-02-14","close":13020.0},{"date":"2017-02-15","close":12675.0},{"date":"2017-02-16","close":13125.0},{"date":"2017-02-17","close":13050.0},{"date":"2017-02-20","close":13320.0},{"date":"2017-02-21","close":17310.0},{"date":"2017-02-22","close":16965.0},{"date":"2017-02-23","close":15705.0},{"date":"2017-02-24","close":14880.0},{"date":"2017-02-27","close":15705.0},{"date":"2017-02-28","close":15195.0},{"date":"2017-03-02","close":15525.0},{"date":"2017-03-03","close":15465.0},{"date":"2017-03-06","close":15465.0},{"date":"2017-03-07","close":15015.0},{"date":"2017-03-08","close":14985.0},{"date":"2017-03-09","close":14535.0},{"date":"2017-03-10","close":15165.0},{"date":"2017-03-13","close":15495.0},{"date":"2017-03-14","close":15855.0},{"date":"2017-03-15","close":15975.0},{"date":"2017-03-16","close":15540.0},{"date":"2017-03-17","close":15540.0},{"date":"2017-03-20","close":14970.0},{"date":"2017-03-21","close":15120.0},{"date":"2017-03-22","close":15105.0},{"date":"2017-03-23","close":14175.0},{"date":"2017-03-24","close":14250.0},{"date":"2017-03-27","close":13680.0},{"date":"2017-03-28","close":14055.0},{"date":"2017-03-29","close":13680.0},{"date":"2017-03-30","close":13050.0},{"date":"2017-03-31","close":13080.0},{"date":"2017-04-03","close":13275.0},{"date":"2017-04-04","close":12885.0},{"date":"2017-04-05","close":13020.0},{"date":"2017-04-06","close":13320.0},{"date":"2017-04-07","close":13470.0},{"date":"2017-04-10","close":13245.0},{"date":"2017-04-11","close":13260.0},{"date":"2017-04-12","close":13020.0},{"date":"2017-04-13","close":12795.0},{"date":"2017-04-14","close":12090.0},{"date":"2017-04-17","close":11760.0},{"date":"2017-04-18","close":11940.0},{"date":"2017-04-19","close":12150.0},{"date":"2017-04-20","close":12210.0},{"date":"2017-04-21","close":12195.0},{"date":"2017-04-24","close":11595.0},{"date":"2017-04-25","close":11895.0},{"date":"2017-04-26","close":11865.0},{"date":"2017-04-27","close":11475.0},{"date":"2017-04-28","close":11325.0},{"date":"2017-05-02","close":10935.0},{"date":"2017-05-04","close":10965.0},{"date":"2017-05-08","close":11025.0},{"date":"2017-05-10","close":11220.0},{"date":"2017-05-11","close":11400.0},{"date":"2017-05-12","close":11250.0},{"date":"2017-05-15","close":11070.0},{"date":"2017-05-16","close":10830.0},{"date":"2017-05-17","close":10965.0},{"date":"2017-05-18","close":11250.0},{"date":"2017-05-19","close":11610.0},{"date":"2017-05-22","close":11340.0},{"date":"2017-05-23","close":11205.0},{"date":"2017-05-24","close":10920.0},{"date":"2017-05-25","close":10860.0},{"date":"2017-05-26","close":10860.0},{"date":"2017-05-29","close":10695.0},{"date":"2017-05-30","close":10950.0},{"date":"2017-05-31","close":11265.0},{"date":"2017-06-01","close":11895.0},{"date":"2017-06-02","close":11955.0},{"date":"2017-06-05","close":11685.0},{"date":"2017-06-07","close":11550.0},{"date":"2017-06-08","close":11655.0},{"date":"2017-06-09","close":11265.0},{"date":"2017-06-12","close":11130.0},{"date":"2017-06-13","close":11490.0},{"date":"2017-06-14","close":11280.0},{"date":"2017-06-15","close":11400.0},{"date":"2017-06-16","close":11220.0},{"date":"2017-06-19","close":10935.0},{"date":"2017-06-20","close":10920.0},{"date":"2017-06-21","close":10500.0},{"date":"2017-06-22","close":10680.0},{"date":"2017-06-23","close":10890.0},{"date":"2017-06-26","close":10815.0},{"date":"2017-06-27","close":11400.0},{"date":"2017-06-28","close":11220.0},{"date":"2017-06-29","close":11490.0},{"date":"2017-06-30","close":11295.0},{"date":"2017-07-03","close":11010.0},{"date":"2017-07-04","close":11100.0},{"date":"2017-07-05","close":11070.0},{"date":"2017-07-06","close":11160.0},{"date":"2017-07-07","close":11130.0},{"date":"2017-07-10","close":11025.0},{"date":"2017-07-11","close":11070.0},{"date":"2017-07-12","close":10815.0},{"date":"2017-07-13","close":10935.0},{"date":"2017-07-14","close":11025.0},{"date":"2017-07-17","close":11190.0},{"date":"2017-07-18","close":11025.0},{"date":"2017-07-19","close":11190.0},{"date":"2017-07-20","close":11085.0},{"date":"2017-07-21","close":11085.0},{"date":"2017-07-24","close":10935.0},{"date":"2017-07-25","close":10875.0},{"date":"2017-07-26","close":10875.0},{"date":"2017-07-27","close":10725.0},{"date":"2017-07-28","close":10470.0},{"date":"2017-07-31","close":10005.0},{"date":"2017-08-01","close":9750.0},{"date":"2017-08-02","close":9750.0},{"date":"2017-08-03","close":9750.0},{"date":"2017-08-04","close":9750.0},{"date":"2017-08-07","close":9750.0},{"date":"2017-08-08","close":9750.0},{"date":"2017-08-09","close":9750.0},{"date":"2017-08-10","close":9750.0},{"date":"2017-08-11","close":9750.0},{"date":"2017-08-14","close":9750.0},{"date":"2017-08-16","close":9750.0},{"date":"2017-08-17","close":9750.0},{"date":"2017-08-18","close":9750.0},{"date":"2017-08-21","close":9750.0},{"date":"2017-08-22","close":9750.0},{"date":"2017-08-23","close":9750.0},{"date":"2017-08-24","close":9750.0},{"date":"2017-08-25","close":9750.0},{"date":"2017-08-28","close":9750.0},{"date":"2017-08-29","close":9750.0},{"date":"2017-08-30","close":9750.0},{"date":"2017-08-31","close":9750.0},{"date":"2017-09-01","close":9750.0},{"date":"2017-09-04","close":9750.0},{"date":"2017-09-05","close":9750.0},{"date":"2017-09-06","close":9750.0},{"date":"2017-09-07","close":9750.0},{"date":"2017-09-08","close":9750.0},{"date":"2017-09-11","close":9750.0},{"date":"2017-09-12","close":9750.0},{"date":"2017-09-13","close":9750.0},{"date":"2017-09-14","close":9750.0},{"date":"2017-09-15","close":9750.0},{"date":"2017-09-18","close":9750.0},{"date":"2017-09-19","close":9750.0},{"date":"2017-09-20","close":9750.0},{"date":"2017-09-21","close":9750.0},{"date":"2017-09-22","close":9750.0},{"date":"2017-09-25","close":9750.0},{"date":"2017-09-26","close":9750.0},{"date":"2017-09-27","close":9750.0},{"date":"2017-09-28","close":9750.0},{"date":"2017-09-29","close":9750.0},{"date":"2017-10-10","close":9750.0},{"date":"2017-10-11","close":9750.0},{"date":"2017-10-12","close":9750.0},{"date":"2017-10-13","close":9750.0},{"date":"2017-10-16","close":9750.0},{"date":"2017-10-17","close":9750.0},{"date":"2017-10-18","close":9750.0},{"date":"2017-10-19","close":8730.0},{"date":"2017-10-20","close":8325.0},{"date":"2017-10-23","close":8250.0},{"date":"2017-10-24","close":8535.0},{"date":"2017-10-25","close":8490.0},{"date":"2017-10-26","close":8775.0},{"date":"2017-10-27","close":8835.0},{"date":"2017-10-30","close":9150.0},{"date":"2017-10-31","close":9105.0},{"date":"2017-11-01","close":9105.0},{"date":"2017-11-02","close":9150.0},{"date":"2017-11-03","close":9165.0},{"date":"2017-11-06","close":8985.0},{"date":"2017-11-07","close":9000.0},{"date":"2017-11-08","close":9060.0},{"date":"2017-11-09","close":9030.0},{"date":"2017-11-10","close":8985.0},{"date":"2017-11-13","close":8985.0},{"date":"2017-11-14","close":9030.0},{"date":"2017-11-15","close":8925.0},{"date":"2017-11-16","close":8865.0},{"date":"2017-11-17","close":8850.0},{"date":"2017-11-20","close":8685.0},{"date":"2017-11-21","close":8400.0},{"date":"2017-11-22","close":8490.0},{"date":"2017-11-23","close":8940.0},{"date":"2017-11-24","close":8940.0},{"date":"2017-11-27","close":8925.0},{"date":"2017-11-28","close":8865.0},{"date":"2017-11-29","close":9060.0},{"date":"2017-11-30","close":8940.0},{"date":"2017-12-01","close":9225.0},{"date":"2017-12-04","close":9180.0},{"date":"2017-12-05","close":9000.0},{"date":"2017-12-06","close":9105.0},{"date":"2017-12-07","close":9075.0},{"date":"2017-12-08","close":9135.0},{"date":"2017-12-11","close":9375.0},{"date":"2017-12-12","close":9480.0},{"date":"2017-12-13","close":9540.0},{"date":"2017-12-14","close":9525.0},{"date":"2017-12-15","close":9360.0},{"date":"2017-12-18","close":9150.0},{"date":"2017-12-19","close":8985.0},{"date":"2017-12-20","close":9000.0},{"date":"2017-12-21","close":9165.0},{"date":"2017-12-22","close":9645.0},{"date":"2017-12-26","close":9405.0},{"date":"2017-12-27","close":9465.0},{"date":"2017-12-28","close":9225.0},{"date":"2018-01-02","close":9330.0},{"date":"2018-01-03","close":9270.0},{"date":"2018-01-04","close":9390.0},{"date":"2018-01-05","close":9675.0},{"date":"2018-01-08","close":9525.0},{"date":"2018-01-09","close":9450.0},{"date":"2018-01-10","close":9225.0},{"date":"2018-01-11","close":9030.0},{"date":"2018-01-12","close":8805.0},{"date":"2018-01-15","close":8685.0},{"date":"2018-01-16","close":9315.0},{"date":"2018-01-17","close":10215.0},{"date":"2018-01-18","close":9825.0},{"date":"2018-01-19","close":9600.0},{"date":"2018-01-22","close":9300.0},{"date":"2018-01-23","close":9510.0},{"date":"2018-01-24","close":9360.0},{"date":"2018-01-25","close":9360.0},{"date":"2018-01-26","close":9555.0},{"date":"2018-01-29","close":9630.0},{"date":"2018-01-30","close":9720.0},{"date":"2018-01-31","close":9675.0},{"date":"2018-02-01","close":9915.0},{"date":"2018-02-02","close":10200.0},{"date":"2018-02-05","close":9660.0},{"date":"2018-02-06","close":9510.0},{"date":"2018-02-07","close":9270.0},{"date":"2018-02-08","close":9300.0},{"date":"2018-02-09","close":9180.0},{"date":"2018-02-12","close":9345.0},{"date":"2018-02-13","close":9345.0},{"date":"2018-02-14","close":9225.0},{"date":"2018-02-19","close":9270.0},{"date":"2018-02-20","close":9225.0},{"date":"2018-02-21","close":9135.0},{"date":"2018-02-22","close":9075.0},{"date":"2018-02-23","close":9030.0},{"date":"2018-02-26","close":9045.0},{"date":"2018-02-27","close":8970.0},{"date":"2018-02-28","close":8850.0},{"date":"2018-03-02","close":8655.0},{"date":"2018-03-05","close":8610.0},{"date":"2018-03-06","close":8415.0},{"date":"2018-03-07","close":8325.0},{"date":"2018-03-08","close":8115.0},{"date":"2018-03-09","close":8205.0},{"date":"2018-03-12","close":8550.0},{"date":"2018-03-13","close":8475.0},{"date":"2018-03-14","close":8265.0},{"date":"2018-03-15","close":8295.0},{"date":"2018-03-16","close":8325.0},{"date":"2018-03-19","close":8175.0},{"date":"2018-03-20","close":8340.0},{"date":"2018-03-21","close":8175.0},{"date":"2018-03-22","close":8055.0},{"date":"2018-03-23","close":7800.0},{"date":"2018-03-26","close":7710.0},{"date":"2018-03-27","close":7755.0},{"date":"2018-03-28","close":7815.0},{"date":"2018-03-29","close":7950.0},{"date":"2018-03-30","close":7845.0},{"date":"2018-04-02","close":7725.0},{"date":"2018-04-03","close":7830.0},{"date":"2018-04-04","close":7605.0},{"date":"2018-04-05","close":7575.0},{"date":"2018-04-06","close":7485.0},{"date":"2018-04-09","close":7515.0},{"date":"2018-04-10","close":7230.0},{"date":"2018-04-11","close":7350.0},{"date":"2018-04-12","close":7335.0},{"date":"2018-04-13","close":7485.0},{"date":"2018-04-16","close":7680.0},{"date":"2018-04-17","close":7680.0},{"date":"2018-04-18","close":7830.0},{"date":"2018-04-19","close":7740.0},{"date":"2018-04-20","close":7800.0},{"date":"2018-04-23","close":7725.0},{"date":"2018-04-24","close":7860.0},{"date":"2018-04-25","close":7845.0},{"date":"2018-04-26","close":7905.0},{"date":"2018-04-27","close":8085.0},{"date":"2018-04-30","close":7860.0},{"date":"2018-05-02","close":8040.0},{"date":"2018-05-03","close":7995.0},{"date":"2018-05-04","close":7875.0},{"date":"2018-05-08","close":7875.0},{"date":"2018-05-09","close":7800.0},{"date":"2018-05-10","close":7875.0},{"date":"2018-05-11","close":7920.0},{"date":"2018-05-14","close":7800.0},{"date":"2018-05-15","close":7800.0},{"date":"2018-05-16","close":7680.0},{"date":"2018-05-17","close":7680.0},{"date":"2018-05-18","close":7560.0},{"date":"2018-05-21","close":7650.0},{"date":"2018-05-23","close":7545.0},{"date":"2018-05-24","close":7515.0},{"date":"2018-05-25","close":7470.0},{"date":"2018-05-28","close":7425.0},{"date":"2018-05-29","close":7350.0},{"date":"2018-05-30","close":7245.0},{"date":"2018-05-31","close":7380.0},{"date":"2018-06-01","close":7380.0},{"date":"2018-06-04","close":7260.0},{"date":"2018-06-05","close":7050.0},{"date":"2018-06-07","close":7245.0},{"date":"2018-06-08","close":7200.0},{"date":"2018-06-11","close":7125.0},{"date":"2018-06-12","close":6915.0},{"date":"2018-06-14","close":6750.0},{"date":"2018-06-15","close":7140.0},{"date":"2018-06-18","close":7065.0},{"date":"2018-06-19","close":6765.0},{"date":"2018-06-20","close":6960.0},{"date":"2018-06-21","close":7155.0},{"date":"2018-06-22","close":7185.0},{"date":"2018-06-25","close":7200.0},{"date":"2018-06-26","close":7200.0},{"date":"2018-06-27","close":7020.0},{"date":"2018-06-28","close":6975.0},{"date":"2018-06-29","close":7050.0},{"date":"2018-07-02","close":7095.0},{"date":"2018-07-03","close":7035.0},{"date":"2018-07-04","close":6870.0},{"date":"2018-07-05","close":6975.0},{"date":"2018-07-06","close":7365.0},{"date":"2018-07-09","close":7365.0},{"date":"2018-07-10","close":7425.0},{"date":"2018-07-11","close":7560.0},{"date":"2018-07-12","close":7350.0},{"date":"2018-07-13","close":7500.0},{"date":"2018-07-16","close":7500.0},{"date":"2018-07-17","close":7575.0},{"date":"2018-07-18","close":7560.0},{"date":"2018-07-19","close":7500.0},{"date":"2018-07-20","close":7575.0},{"date":"2018-07-23","close":7455.0},{"date":"2018-07-24","close":7560.0},{"date":"2018-07-25","close":7560.0},{"date":"2018-07-26","close":7485.0},{"date":"2018-07-27","close":7530.0},{"date":"2018-07-30","close":7785.0},{"date":"2018-07-31","close":7605.0},{"date":"2018-08-01","close":7650.0},{"date":"2018-08-02","close":7695.0},{"date":"2018-08-03","close":7635.0},{"date":"2018-08-06","close":7590.0},{"date":"2018-08-07","close":7650.0},{"date":"2018-08-08","close":7680.0},{"date":"2018-08-09","close":7635.0},{"date":"2018-08-10","close":7755.0},{"date":"2018-08-13","close":7455.0},{"date":"2018-08-14","close":7395.0},{"date":"2018-08-16","close":7260.0},{"date":"2018-08-17","close":7410.0},{"date":"2018-08-20","close":7560.0},{"date":"2018-08-21","close":7455.0},{"date":"2018-08-22","close":7380.0},{"date":"2018-08-23","close":7290.0},{"date":"2018-08-24","close":7200.0},{"date":"2018-08-27","close":7185.0},{"date":"2018-08-28","close":7185.0},{"date":"2018-08-29","close":7035.0},{"date":"2018-08-30","close":7035.0},{"date":"2018-08-31","close":7050.0},{"date":"2018-09-03","close":7005.0},{"date":"2018-09-04","close":6975.0},{"date":"2018-09-05","close":6975.0},{"date":"2018-09-06","close":6885.0},{"date":"2018-09-07","close":6855.0},{"date":"2018-09-10","close":6915.0},{"date":"2018-09-11","close":6885.0},{"date":"2018-09-12","close":7230.0},{"date":"2018-09-13","close":7635.0},{"date":"2018-09-14","close":7875.0},{"date":"2018-09-17","close":7965.0},{"date":"2018-09-18","close":7800.0},{"date":"2018-09-19","close":7515.0},{"date":"2018-09-20","close":7485.0},{"date":"2018-09-21","close":7590.0},{"date":"2018-09-27","close":7620.0},{"date":"2018-09-28","close":7755.0},{"date":"2018-10-01","close":7575.0},{"date":"2018-10-02","close":7500.0},{"date":"2018-10-04","close":7455.0},{"date":"2018-10-05","close":7410.0},{"date":"2018-10-08","close":7440.0},{"date":"2018-10-10","close":7200.0},{"date":"2018-10-11","close":6660.0},{"date":"2018-10-12","close":6960.0},{"date":"2018-10-15","close":6675.0},{"date":"2018-10-16","close":6675.0},{"date":"2018-10-17","close":6735.0},{"date":"2018-10-18","close":6915.0},{"date":"2018-10-19","close":6750.0},{"date":"2018-10-22","close":6600.0},{"date":"2018-10-23","close":6270.0},{"date":"2018-10-24","close":6375.0},{"date":"2018-10-25","close":6465.0},{"date":"2018-10-26","close":6810.0},{"date":"2018-10-29","close":6300.0},{"date":"2018-10-30","close":6720.0},{"date":"2018-10-31","close":6720.0},{"date":"2018-11-01","close":6720.0},{"date":"2018-11-02","close":6675.0},{"date":"2018-11-05","close":6465.0},{"date":"2018-11-06","close":6705.0},{"date":"2018-11-07","close":6570.0},{"date":"2018-11-08","close":6585.0},{"date":"2018-11-09","close":6645.0},{"date":"2018-11-12","close":7050.0},{"date":"2018-11-13","close":7065.0},{"date":"2018-11-14","close":6675.0},{"date":"2018-11-15","close":6420.0},{"date":"2018-11-16","close":6210.0},{"date":"2018-11-19","close":6225.0},{"date":"2018-11-20","close":6120.0},{"date":"2018-11-21","close":6000.0},{"date":"2018-11-22","close":6015.0},{"date":"2018-11-23","close":5985.0},{"date":"2018-11-26","close":5970.0},{"date":"2018-11-27","close":5625.0},{"date":"2018-11-28","close":5655.0},{"date":"2018-11-29","close":5595.0},{"date":"2018-11-30","close":5580.0},{"date":"2018-12-03","close":5625.0},{"date":"2018-12-04","close":5640.0},{"date":"2018-12-05","close":5535.0},{"date":"2018-12-06","close":5475.0},{"date":"2018-12-07","close":5490.0},{"date":"2018-12-10","close":5505.0},{"date":"2018-12-11","close":5250.0},{"date":"2018-12-12","close":5250.0},{"date":"2018-12-13","close":5265.0},{"date":"2018-12-14","close":5175.0},{"date":"2018-12-17","close":5190.0},{"date":"2018-12-18","close":5235.0},{"date":"2018-12-19","close":5385.0},{"date":"2018-12-20","close":5685.0},{"date":"2018-12-21","close":5760.0},{"date":"2018-12-24","close":5655.0},{"date":"2018-12-26","close":5595.0},{"date":"2018-12-27","close":5640.0},{"date":"2018-12-28","close":5685.0},{"date":"2019-01-02","close":5505.0},{"date":"2019-01-03","close":5565.0},{"date":"2019-01-04","close":5595.0},{"date":"2019-01-07","close":5625.0},{"date":"2019-01-08","close":5670.0},{"date":"2019-01-09","close":5760.0},{"date":"2019-01-10","close":5775.0},{"date":"2019-01-11","close":5775.0},{"date":"2019-01-14","close":6105.0},{"date":"2019-01-15","close":5955.0},{"date":"2019-01-16","close":6030.0},{"date":"2019-01-17","close":6060.0},{"date":"2019-01-18","close":6000.0},{"date":"2019-01-21","close":6030.0},{"date":"2019-01-22","close":6165.0},{"date":"2019-01-23","close":6075.0},{"date":"2019-01-24","close":6030.0},{"date":"2019-01-25","close":6000.0},{"date":"2019-01-28","close":6075.0},{"date":"2019-01-29","close":6045.0},{"date":"2019-01-30","close":6060.0},{"date":"2019-01-31","close":6120.0},{"date":"2019-02-01","close":6090.0},{"date":"2019-02-07","close":6225.0},{"date":"2019-02-08","close":6330.0},{"date":"2019-02-11","close":6345.0},{"date":"2019-02-12","close":6210.0},{"date":"2019-02-13","close":6240.0},{"date":"2019-02-14","close":6195.0},{"date":"2019-02-15","close":6165.0},{"date":"2019-02-18","close":6195.0},{"date":"2019-02-19","close":6135.0},{"date":"2019-02-20","close":6060.0},{"date":"2019-02-21","close":6090.0},{"date":"2019-02-22","close":6180.0},{"date":"2019-02-25","close":6210.0},{"date":"2019-02-26","close":6525.0},{"date":"2019-02-27","close":7125.0},{"date":"2019-02-28","close":7080.0},{"date":"2019-03-04","close":7575.0},{"date":"2019-03-05","close":7740.0},{"date":"2019-03-06","close":7800.0},{"date":"2019-03-07","close":7755.0},{"date":"2019-03-08","close":7605.0},{"date":"2019-03-11","close":7920.0},{"date":"2019-03-12","close":8115.0},{"date":"2019-03-13","close":8295.0},{"date":"2019-03-14","close":8235.0},{"date":"2019-03-15","close":8445.0},{"date":"2019-03-18","close":8460.0},{"date":"2019-03-19","close":7905.0},{"date":"2019-03-20","close":7275.0},{"date":"2019-03-21","close":7125.0},{"date":"2019-03-22","close":7125.0},{"date":"2019-03-25","close":7110.0},{"date":"2019-03-26","close":7050.0},{"date":"2019-03-27","close":7350.0},{"date":"2019-03-28","close":7290.0},{"date":"2019-03-29","close":6720.0},{"date":"2019-04-01","close":6900.0},{"date":"2019-04-02","close":7050.0},{"date":"2019-04-03","close":6900.0},{"date":"2019-04-04","close":6930.0},{"date":"2019-04-05","close":6915.0},{"date":"2019-04-08","close":6960.0},{"date":"2019-04-09","close":6930.0},{"date":"2019-04-10","close":6930.0},{"date":"2019-04-11","close":7095.0},{"date":"2019-04-12","close":7320.0},{"date":"2019-04-15","close":6945.0},{"date":"2019-04-16","close":6975.0},{"date":"2019-04-17","close":6900.0},{"date":"2019-04-18","close":6900.0},{"date":"2019-04-19","close":6960.0},{"date":"2019-04-22","close":6840.0},{"date":"2019-04-23","close":6765.0},{"date":"2019-04-24","close":6765.0},{"date":"2019-04-25","close":6630.0},{"date":"2019-04-26","close":6360.0},{"date":"2019-04-29","close":6435.0},{"date":"2019-04-30","close":6330.0},{"date":"2019-05-02","close":6315.0},{"date":"2019-05-03","close":6330.0},{"date":"2019-05-07","close":6165.0},{"date":"2019-05-08","close":6015.0},{"date":"2019-05-09","close":5760.0},{"date":"2019-05-10","close":5910.0},{"date":"2019-05-13","close":5985.0},{"date":"2019-05-14","close":5850.0},{"date":"2019-05-15","close":5850.0},{"date":"2019-05-16","close":5895.0},{"date":"2019-05-17","close":5790.0},{"date":"2019-05-20","close":5760.0},{"date":"2019-05-21","close":5715.0},{"date":"2019-05-22","close":5805.0},{"date":"2019-05-23","close":5535.0},{"date":"2019-05-24","close":5400.0},{"date":"2019-05-27","close":5325.0},{"date":"2019-05-28","close":5340.0},{"date":"2019-05-29","close":5520.0},{"date":"2019-05-30","close":5655.0},{"date":"2019-05-31","close":5580.0},{"date":"2019-06-03","close":5580.0},{"date":"2019-06-04","close":5595.0},{"date":"2019-06-05","close":5625.0},{"date":"2019-06-07","close":5700.0},{"date":"2019-06-10","close":5730.0},{"date":"2019-06-11","close":5655.0},{"date":"2019-06-12","close":5730.0},{"date":"2019-06-13","close":5640.0},{"date":"2019-06-14","close":5640.0},{"date":"2019-06-17","close":5640.0},{"date":"2019-06-18","close":5760.0},{"date":"2019-06-19","close":5760.0},{"date":"2019-06-20","close":5850.0},{"date":"2019-06-21","close":5880.0},{"date":"2019-06-24","close":5850.0},{"date":"2019-06-25","close":5790.0},{"date":"2019-06-26","close":5640.0},{"date":"2019-06-27","close":5685.0},{"date":"2019-06-28","close":5655.0},{"date":"2019-07-01","close":5700.0},{"date":"2019-07-02","close":5670.0},{"date":"2019-07-03","close":5565.0},{"date":"2019-07-04","close":5505.0},{"date":"2019-07-05","close":5475.0},{"date":"2019-07-08","close":4995.0},{"date":"2019-07-09","close":4920.0},{"date":"2019-07-10","close":4935.0},{"date":"2019-07-11","close":4950.0},{"date":"2019-07-12","close":4965.0},{"date":"2019-07-15","close":5010.0},{"date":"2019-07-16","close":4770.0},{"date":"2019-07-17","close":4740.0},{"date":"2019-07-18","close":4725.0},{"date":"2019-07-19","close":4755.0},{"date":"2019-07-22","close":4755.0},{"date":"2019-07-23","close":4860.0},{"date":"2019-07-24","close":4860.0},{"date":"2019-07-25","close":4740.0},{"date":"2019-07-26","close":4650.0},{"date":"2019-07-29","close":4605.0},{"date":"2019-07-30","close":4590.0},{"date":"2019-07-31","close":4575.0},{"date":"2019-08-01","close":4605.0},{"date":"2019-08-02","close":4590.0},{"date":"2019-08-05","close":4230.0},{"date":"2019-08-06","close":4200.0},{"date":"2019-08-07","close":4260.0},{"date":"2019-08-08","close":4275.0},{"date":"2019-08-09","close":4245.0},{"date":"2019-08-12","close":4215.0},{"date":"2019-08-13","close":4245.0},{"date":"2019-08-14","close":4335.0},{"date":"2019-08-16","close":4365.0},{"date":"2019-08-19","close":4245.0},{"date":"2019-08-20","close":4260.0},{"date":"2019-08-21","close":4335.0},{"date":"2019-08-22","close":4395.0},{"date":"2019-08-23","close":4365.0},{"date":"2019-08-26","close":4140.0},{"date":"2019-08-27","close":4140.0},{"date":"2019-08-28","close":4185.0},{"date":"2019-08-29","close":4200.0},{"date":"2019-08-30","close":4260.0},{"date":"2019-09-02","close":4230.0},{"date":"2019-09-03","close":4275.0},{"date":"2019-09-04","close":4395.0},{"date":"2019-09-05","close":4410.0},{"date":"2019-09-06","close":4350.0},{"date":"2019-09-09","close":4260.0},{"date":"2019-09-10","close":4275.0},{"date":"2019-09-11","close":5055.0},{"date":"2019-09-16","close":4920.0},{"date":"2019-09-17","close":4650.0},{"date":"2019-09-18","close":4695.0},{"date":"2019-09-19","close":4605.0},{"date":"2019-09-20","close":4605.0},{"date":"2019-09-23","close":4485.0},{"date":"2019-09-24","close":4485.0},{"date":"2019-09-25","close":3990.0},{"date":"2019-09-26","close":4005.0},{"date":"2019-09-27","close":4110.0},{"date":"2019-09-30","close":4020.0},{"date":"2019-10-01","close":4035.0},{"date":"2019-10-02","close":4035.0},{"date":"2019-10-04","close":4020.0},{"date":"2019-10-07","close":4170.0},{"date":"2019-10-08","close":4230.0},{"date":"2019-10-10","close":4320.0},{"date":"2019-10-11","close":4320.0},{"date":"2019-10-14","close":4170.0},{"date":"2019-10-15","close":4170.0},{"date":"2019-10-16","close":4095.0},{"date":"2019-10-17","close":4005.0},{"date":"2019-10-18","close":4020.0},{"date":"2019-10-21","close":4035.0},{"date":"2019-10-22","close":4095.0},{"date":"2019-10-23","close":4065.0},{"date":"2019-10-24","close":4065.0},{"date":"2019-10-25","close":4230.0},{"date":"2019-10-28","close":4140.0},{"date":"2019-10-29","close":4095.0},{"date":"2019-10-30","close":4335.0},{"date":"2019-10-31","close":4140.0},{"date":"2019-11-01","close":4305.0},{"date":"2019-11-04","close":4350.0},{"date":"2019-11-05","close":4410.0},{"date":"2019-11-06","close":4725.0},{"date":"2019-11-07","close":4905.0},{"date":"2019-11-08","close":5010.0},{"date":"2019-11-11","close":5235.0},{"date":"2019-11-12","close":5235.0},{"date":"2019-11-13","close":5130.0},{"date":"2019-11-14","close":4755.0},{"date":"2019-11-15","close":4710.0},{"date":"2019-11-18","close":4920.0},{"date":"2019-11-19","close":4905.0},{"date":"2019-11-20","close":4755.0},{"date":"2019-11-21","close":4725.0},{"date":"2019-11-22","close":4575.0},{"date":"2019-11-25","close":4620.0},{"date":"2019-11-26","close":4635.0},{"date":"2019-11-27","close":4560.0},{"date":"2019-11-28","close":4635.0},{"date":"2019-11-29","close":4620.0},{"date":"2019-12-02","close":4650.0},{"date":"2019-12-03","close":6045.0},{"date":"2019-12-04","close":5835.0},{"date":"2019-12-05","close":5190.0},{"date":"2019-12-06","close":4995.0},{"date":"2019-12-09","close":4710.0},{"date":"2019-12-10","close":4710.0},{"date":"2019-12-11","close":4770.0},{"date":"2019-12-12","close":4770.0},{"date":"2019-12-13","close":4800.0},{"date":"2019-12-16","close":4830.0},{"date":"2019-12-17","close":4815.0},{"date":"2019-12-18","close":5085.0},{"date":"2019-12-19","close":5205.0},{"date":"2019-12-20","close":4800.0},{"date":"2019-12-23","close":4725.0},{"date":"2019-12-24","close":4620.0},{"date":"2019-12-26","close":4605.0},{"date":"2019-12-27","close":4650.0},{"date":"2019-12-30","close":4605.0},{"date":"2020-01-02","close":4635.0},{"date":"2020-01-03","close":4695.0},{"date":"2020-01-06","close":4590.0},{"date":"2020-01-07","close":4620.0},{"date":"2020-01-08","close":4425.0},{"date":"2020-01-09","close":4500.0},{"date":"2020-01-10","close":4680.0},{"date":"2020-01-13","close":4620.0},{"date":"2020-01-14","close":4620.0},{"date":"2020-01-15","close":4695.0},{"date":"2020-01-16","close":4725.0},{"date":"2020-01-17","close":4680.0},{"date":"2020-01-20","close":4695.0},{"date":"2020-01-21","close":4620.0},{"date":"2020-01-22","close":4620.0},{"date":"2020-01-23","close":4680.0},{"date":"2020-01-28","close":4515.0},{"date":"2020-01-29","close":4545.0},{"date":"2020-01-30","close":4770.0},{"date":"2020-01-31","close":4410.0},{"date":"2020-02-03","close":4260.0},{"date":"2020-02-04","close":4320.0},{"date":"2020-02-05","close":4425.0},{"date":"2020-02-06","close":4560.0},{"date":"2020-02-07","close":4635.0},{"date":"2020-02-10","close":4620.0},{"date":"2020-02-11","close":4575.0},{"date":"2020-02-12","close":4635.0},{"date":"2020-02-13","close":4635.0},{"date":"2020-02-14","close":4695.0},{"date":"2020-02-17","close":4665.0},{"date":"2020-02-18","close":4650.0},{"date":"2020-02-19","close":4515.0},{"date":"2020-02-20","close":4515.0},{"date":"2020-02-21","close":4440.0},{"date":"2020-02-24","close":4260.0},{"date":"2020-02-25","close":4455.0},{"date":"2020-02-26","close":4605.0},{"date":"2020-02-27","close":4545.0},{"date":"2020-02-28","close":4350.0},{"date":"2020-03-02","close":4365.0},{"date":"2020-03-03","close":4455.0},{"date":"2020-03-04","close":4590.0},{"date":"2020-03-05","close":4710.0},{"date":"2020-03-06","close":4800.0},{"date":"2020-03-09","close":4500.0},{"date":"2020-03-10","close":4365.0},{"date":"2020-03-11","close":4050.0},{"date":"2020-03-12","close":3750.0},{"date":"2020-03-13","close":3360.0},{"date":"2020-03-16","close":3405.0},{"date":"2020-03-17","close":3540.0},{"date":"2020-03-18","close":3555.0},{"date":"2020-03-19","close":3330.0},{"date":"2020-03-20","close":3630.0},{"date":"2020-03-23","close":3390.0},{"date":"2020-03-24","close":3750.0},{"date":"2020-03-25","close":4035.0},{"date":"2020-03-26","close":4125.0},{"date":"2020-03-27","close":4110.0},{"date":"2020-03-30","close":4035.0},{"date":"2020-03-31","close":3885.0},{"date":"2020-04-01","close":3780.0},{"date":"2020-04-02","close":3945.0},{"date":"2020-04-03","close":3825.0},{"date":"2020-04-06","close":3960.0},{"date":"2020-04-07","close":4005.0},{"date":"2020-04-08","close":4065.0},{"date":"2020-04-09","close":4125.0},{"date":"2020-04-10","close":4065.0},{"date":"2020-04-13","close":4050.0},{"date":"2020-04-14","close":3990.0},{"date":"2020-04-16","close":3975.0},{"date":"2020-04-17","close":5160.0},{"date":"2020-04-20","close":5040.0},{"date":"2020-04-21","close":4725.0},{"date":"2020-04-22","close":5040.0},{"date":"2020-04-23","close":4965.0},{"date":"2020-04-24","close":4785.0},{"date":"2020-04-27","close":5205.0},{"date":"2020-04-28","close":4785.0},{"date":"2020-04-29","close":4755.0},{"date":"2020-05-04","close":4680.0},{"date":"2020-05-06","close":6075.0},{"date":"2020-05-07","close":7125.0},{"date":"2020-05-08","close":6585.0},{"date":"2020-05-11","close":6375.0},{"date":"2020-05-12","close":6285.0},{"date":"2020-05-13","close":6285.0},{"date":"2020-05-14","close":5865.0},{"date":"2020-05-15","close":4845.0},{"date":"2020-05-18","close":4605.0},{"date":"2020-05-19","close":4965.0},{"date":"2020-05-20","close":4770.0},{"date":"2020-05-21","close":4965.0},{"date":"2020-05-22","close":4845.0},{"date":"2020-05-25","close":6285.0},{"date":"2020-05-26","close":6000.0},{"date":"2020-05-27","close":5970.0},{"date":"2020-05-28","close":5700.0},{"date":"2020-05-29","close":5205.0},{"date":"2020-06-01","close":5715.0},{"date":"2020-06-02","close":5445.0},{"date":"2020-06-03","close":5325.0},{"date":"2020-06-04","close":5430.0},{"date":"2020-06-05","close":5340.0},{"date":"2020-06-08","close":5430.0},{"date":"2020-06-09","close":5250.0},{"date":"2020-06-10","close":5100.0},{"date":"2020-06-11","close":5010.0},{"date":"2020-06-12","close":4950.0},{"date":"2020-06-15","close":4845.0},{"date":"2020-06-16","close":4980.0},{"date":"2020-06-17","close":4920.0},{"date":"2020-06-18","close":4935.0},{"date":"2020-06-19","close":4965.0},{"date":"2020-06-22","close":4845.0},{"date":"2020-06-23","close":4860.0},{"date":"2020-06-24","close":4875.0},{"date":"2020-06-25","close":4935.0},{"date":"2020-06-26","close":4545.0},{"date":"2020-06-29","close":4455.0},{"date":"2020-06-30","close":4710.0},{"date":"2020-07-01","close":4740.0},{"date":"2020-07-02","close":4935.0},{"date":"2020-07-03","close":4935.0},{"date":"2020-07-06","close":4740.0},{"date":"2020-07-07","close":4620.0},{"date":"2020-07-08","close":4680.0},{"date":"2020-07-09","close":4740.0},{"date":"2020-07-10","close":4680.0},{"date":"2020-07-13","close":4710.0},{"date":"2020-07-14","close":4650.0},{"date":"2020-07-15","close":4620.0},{"date":"2020-07-16","close":4575.0},{"date":"2020-07-17","close":4650.0},{"date":"2020-07-20","close":4605.0},{"date":"2020-07-21","close":4515.0},{"date":"2020-07-22","close":4410.0},{"date":"2020-07-23","close":4290.0},{"date":"2020-07-24","close":4230.0},{"date":"2020-07-27","close":4230.0},{"date":"2020-07-28","close":4140.0},{"date":"2020-07-29","close":4095.0},{"date":"2020-07-30","close":4005.0},{"date":"2020-07-31","close":4005.0},{"date":"2020-08-03","close":3825.0},{"date":"2020-08-04","close":4080.0},{"date":"2020-08-05","close":4065.0},{"date":"2020-08-06","close":4365.0},{"date":"2020-08-07","close":4305.0},{"date":"2020-08-10","close":4140.0},{"date":"2020-08-11","close":4020.0},{"date":"2020-08-12","close":4065.0},{"date":"2020-08-13","close":4065.0},{"date":"2020-08-14","close":3960.0},{"date":"2020-08-18","close":3750.0},{"date":"2020-08-19","close":3780.0},{"date":"2020-08-20","close":3570.0},{"date":"2020-08-21","close":3690.0},{"date":"2020-08-24","close":3780.0},{"date":"2020-08-25","close":3840.0},{"date":"2020-08-26","close":3675.0},{"date":"2020-08-27","close":3600.0},{"date":"2020-08-28","close":3660.0},{"date":"2020-08-31","close":3810.0},{"date":"2020-09-01","close":3855.0},{"date":"2020-09-02","close":3840.0},{"date":"2020-09-03","close":3930.0},{"date":"2020-09-04","close":3885.0},{"date":"2020-09-07","close":3900.0},{"date":"2020-09-08","close":3870.0},{"date":"2020-09-09","close":4170.0},{"date":"2020-09-10","close":4440.0},{"date":"2020-09-11","close":4365.0},{"date":"2020-09-14","close":4350.0},{"date":"2020-09-15","close":4485.0},{"date":"2020-09-16","close":4590.0},{"date":"2020-09-17","close":4725.0},{"date":"2020-09-18","close":5130.0},{"date":"2020-09-21","close":5055.0},{"date":"2020-09-22","close":5145.0},{"date":"2020-09-23","close":4950.0},{"date":"2020-09-24","close":4710.0},{"date":"2020-09-25","close":4905.0},{"date":"2020-09-28","close":5070.0},{"date":"2020-09-29","close":5205.0},{"date":"2020-10-05","close":5100.0},{"date":"2020-10-06","close":5130.0},{"date":"2020-10-07","close":5085.0},{"date":"2020-10-08","close":5265.0},{"date":"2020-10-12","close":5325.0},{"date":"2020-10-13","close":5325.0},{"date":"2020-10-14","close":5535.0},{"date":"2020-10-15","close":5820.0},{"date":"2020-10-16","close":6285.0},{"date":"2020-10-19","close":6330.0},{"date":"2020-10-20","close":6165.0},{"date":"2020-10-21","close":6270.0},{"date":"2020-10-22","close":6255.0},{"date":"2020-10-23","close":6255.0},{"date":"2020-10-26","close":5835.0},{"date":"2020-10-27","close":5940.0},{"date":"2020-10-28","close":6075.0},{"date":"2020-10-29","close":6015.0},{"date":"2020-10-30","close":6060.0},{"date":"2020-11-02","close":6030.0},{"date":"2020-11-03","close":6150.0},{"date":"2020-11-04","close":6510.0},{"date":"2020-11-05","close":6555.0},{"date":"2020-11-06","close":6645.0},{"date":"2020-11-09","close":7200.0},{"date":"2020-11-10","close":7050.0},{"date":"2020-11-11","close":7200.0},{"date":"2020-11-12","close":7275.0},{"date":"2020-11-13","close":7260.0},{"date":"2020-11-16","close":6990.0},{"date":"2020-11-17","close":6750.0},{"date":"2020-11-18","close":7095.0},{"date":"2020-11-19","close":7095.0},{"date":"2020-11-20","close":7020.0},{"date":"2020-11-23","close":6765.0},{"date":"2020-11-24","close":6855.0},{"date":"2020-11-25","close":6735.0},{"date":"2020-11-26","close":6630.0},{"date":"2020-11-27","close":6825.0},{"date":"2020-11-30","close":6855.0},{"date":"2020-12-01","close":6840.0},{"date":"2020-12-02","close":6825.0},{"date":"2020-12-03","close":6750.0},{"date":"2020-12-04","close":6525.0},{"date":"2020-12-07","close":6450.0},{"date":"2020-12-08","close":6405.0},{"date":"2020-12-09","close":6450.0},{"date":"2020-12-10","close":6300.0},{"date":"2020-12-11","close":6240.0},{"date":"2020-12-14","close":5850.0},{"date":"2020-12-15","close":5670.0},{"date":"2020-12-16","close":5880.0},{"date":"2020-12-17","close":5850.0},{"date":"2020-12-18","close":5850.0},{"date":"2020-12-21","close":5850.0},{"date":"2020-12-22","close":5700.0},{"date":"2020-12-23","close":5670.0},{"date":"2020-12-24","close":5745.0},{"date":"2020-12-28","close":5610.0},{"date":"2020-12-29","close":5850.0},{"date":"2020-12-30","close":6420.0},{"date":"2021-01-04","close":6675.0},{"date":"2021-01-05","close":6750.0},{"date":"2021-01-06","close":6615.0},{"date":"2021-01-07","close":6615.0},{"date":"2021-01-08","close":6540.0},{"date":"2021-01-11","close":6480.0},{"date":"2021-01-12","close":6405.0},{"date":"2021-01-13","close":6510.0},{"date":"2021-01-14","close":6510.0},{"date":"2021-01-15","close":6420.0},{"date":"2021-01-18","close":6525.0},{"date":"2021-01-19","close":6690.0},{"date":"2021-01-20","close":6735.0},{"date":"2021-01-21","close":7200.0},{"date":"2021-01-22","close":7050.0},{"date":"2021-01-25","close":6780.0},{"date":"2021-01-26","close":6870.0},{"date":"2021-01-27","close":7035.0},{"date":"2021-01-28","close":6915.0},{"date":"2021-01-29","close":6570.0},{"date":"2021-02-01","close":6585.0},{"date":"2021-02-02","close":6615.0},{"date":"2021-02-03","close":6525.0},{"date":"2021-02-04","close":6465.0},{"date":"2021-02-05","close":6420.0},{"date":"2021-02-08","close":6450.0},{"date":"2021-02-09","close":6480.0},{"date":"2021-02-10","close":6555.0},{"date":"2021-02-15","close":6720.0},{"date":"2021-02-16","close":6720.0},{"date":"2021-02-17","close":6420.0},{"date":"2021-02-18","close":6555.0},{"date":"2021-02-19","close":6420.0},{"date":"2021-02-22","close":6375.0},{"date":"2021-02-23","close":6285.0},{"date":"2021-02-24","close":6255.0},{"date":"2021-02-25","close":7035.0},{"date":"2021-02-26","close":6990.0},{"date":"2021-03-02","close":7380.0},{"date":"2021-03-03","close":7125.0},{"date":"2021-03-04","close":7350.0},{"date":"2021-03-05","close":7545.0},{"date":"2021-03-08","close":8100.0},{"date":"2021-03-09","close":8400.0},{"date":"2021-03-10","close":7905.0},{"date":"2021-03-11","close":8055.0},{"date":"2021-03-12","close":8175.0},{"date":"2021-03-15","close":8685.0},{"date":"2021-03-16","close":8265.0},{"date":"2021-03-17","close":8415.0},{"date":"2021-03-18","close":8595.0},{"date":"2021-03-19","close":8280.0},{"date":"2021-03-22","close":8100.0},{"date":"2021-03-23","close":8280.0},{"date":"2021-03-24","close":8190.0},{"date":"2021-03-25","close":8340.0},{"date":"2021-03-26","close":8460.0},{"date":"2021-03-29","close":8625.0},{"date":"2021-03-30","close":8775.0},{"date":"2021-03-31","close":9585.0},{"date":"2021-04-01","close":10230.0},{"date":"2021-04-02","close":11325.0},{"date":"2021-04-05","close":10740.0},{"date":"2021-04-06","close":10950.0},{"date":"2021-04-07","close":11250.0},{"date":"2021-04-08","close":10995.0},{"date":"2021-04-09","close":11220.0},{"date":"2021-04-12","close":11220.0},{"date":"2021-04-13","close":11595.0},{"date":"2021-04-14","close":10560.0},{"date":"2021-04-15","close":10050.0},{"date":"2021-04-16","close":10530.0},{"date":"2021-04-19","close":10365.0},{"date":"2021-04-20","close":10650.0},{"date":"2021-04-21","close":10650.0},{"date":"2021-04-22","close":10050.0},{"date":"2021-04-23","close":9405.0},{"date":"2021-04-26","close":9900.0},{"date":"2021-04-27","close":9630.0},{"date":"2021-04-28","close":9840.0},{"date":"2021-04-29","close":9510.0},{"date":"2021-04-30","close":9585.0},{"date":"2021-05-03","close":9570.0},{"date":"2021-05-04","close":9525.0},{"date":"2021-05-06","close":9450.0},{"date":"2021-05-07","close":9735.0},{"date":"2021-05-10","close":9630.0},{"date":"2021-05-11","close":9870.0},{"date":"2021-05-12","close":9855.0},{"date":"2021-05-13","close":9660.0},{"date":"2021-05-14","close":9780.0},{"date":"2021-05-17","close":9930.0},{"date":"2021-05-18","close":10155.0},{"date":"2021-05-20","close":10290.0},{"date":"2021-05-21","close":10185.0},{"date":"2021-05-24","close":10095.0},{"date":"2021-05-25","close":10155.0},{"date":"2021-05-26","close":10170.0},{"date":"2021-05-27","close":10095.0},{"date":"2021-05-28","close":9945.0},{"date":"2021-05-31","close":10005.0},{"date":"2021-06-01","close":10215.0},{"date":"2021-06-02","close":10140.0},{"date":"2021-06-03","close":10080.0},{"date":"2021-06-04","close":10020.0},{"date":"2021-06-07","close":9900.0},{"date":"2021-06-08","close":9840.0},{"date":"2021-06-09","close":9840.0},{"date":"2021-06-10","close":9765.0},{"date":"2021-06-11","close":10155.0},{"date":"2021-06-14","close":10200.0},{"date":"2021-06-15","close":10530.0},{"date":"2021-06-16","close":11175.0},{"date":"2021-06-17","close":10920.0},{"date":"2021-06-18","close":11370.0},{"date":"2021-06-21","close":11400.0},{"date":"2021-06-22","close":11250.0},{"date":"2021-06-23","close":10980.0},{"date":"2021-06-24","close":10830.0},{"date":"2021-06-25","close":11160.0},{"date":"2021-06-28","close":10530.0},{"date":"2021-06-29","close":10470.0},{"date":"2021-06-30","close":10200.0},{"date":"2021-07-01","close":9975.0},{"date":"2021-07-02","close":10080.0},{"date":"2021-07-05","close":9885.0},{"date":"2021-07-06","close":9930.0},{"date":"2021-07-07","close":9930.0},{"date":"2021-07-08","close":9750.0},{"date":"2021-07-09","close":9555.0},{"date":"2021-07-12","close":9495.0},{"date":"2021-07-13","close":9330.0},{"date":"2021-07-14","close":9270.0},{"date":"2021-07-15","close":9225.0},{"date":"2021-07-16","close":9195.0},{"date":"2021-07-19","close":9570.0},{"date":"2021-07-20","close":9090.0},{"date":"2021-07-21","close":8985.0},{"date":"2021-07-22","close":9000.0},{"date":"2021-07-23","close":9000.0},{"date":"2021-07-26","close":8955.0},{"date":"2021-07-27","close":8955.0},{"date":"2021-07-28","close":8835.0},{"date":"2021-07-29","close":8850.0},{"date":"2021-07-30","close":8730.0},{"date":"2021-08-02","close":8685.0},{"date":"2021-08-03","close":8715.0},{"date":"2021-08-04","close":8835.0},{"date":"2021-08-05","close":9060.0},{"date":"2021-08-06","close":9045.0},{"date":"2021-08-09","close":8820.0},{"date":"2021-08-10","close":8820.0},{"date":"2021-08-11","close":8925.0},{"date":"2021-08-12","close":8775.0},{"date":"2021-08-13","close":8685.0},{"date":"2021-08-17","close":8355.0},{"date":"2021-08-18","close":8505.0},{"date":"2021-08-19","close":8280.0},{"date":"2021-08-20","close":8115.0},{"date":"2021-08-23","close":8085.0},{"date":"2021-08-24","close":8190.0},{"date":"2021-08-25","close":8715.0},{"date":"2021-08-26","close":8610.0},{"date":"2021-08-27","close":8670.0},{"date":"2021-08-30","close":8460.0},{"date":"2021-08-31","close":8505.0},{"date":"2021-09-01","close":8520.0},{"date":"2021-09-02","close":8400.0},{"date":"2021-09-03","close":8415.0},{"date":"2021-09-06","close":8265.0},{"date":"2021-09-07","close":8265.0},{"date":"2021-09-08","close":8145.0},{"date":"2021-09-09","close":8100.0},{"date":"2021-09-10","close":8115.0},{"date":"2021-09-13","close":7995.0},{"date":"2021-09-14","close":7935.0},{"date":"2021-09-15","close":7800.0},{"date":"2021-09-16","close":7710.0},{"date":"2021-09-17","close":7710.0},{"date":"2021-09-23","close":7575.0},{"date":"2021-09-24","close":7455.0},{"date":"2021-09-27","close":7425.0},{"date":"2021-09-28","close":7395.0},{"date":"2021-09-29","close":7155.0},{"date":"2021-09-30","close":7125.0},{"date":"2021-10-01","close":7035.0},{"date":"2021-10-05","close":6945.0},{"date":"2021-10-06","close":6555.0},{"date":"2021-10-07","close":6795.0},{"date":"2021-10-08","close":6855.0},{"date":"2021-10-12","close":7035.0},{"date":"2021-10-13","close":7395.0},{"date":"2021-10-14","close":7725.0},{"date":"2021-10-15","close":8145.0},{"date":"2021-10-18","close":7950.0},{"date":"2021-10-19","close":7770.0},{"date":"2021-10-20","close":7770.0},{"date":"2021-10-21","close":7935.0},{"date":"2021-10-22","close":8040.0},{"date":"2021-10-25","close":7935.0},{"date":"2021-10-26","close":8025.0},{"date":"2021-10-27","close":8190.0},{"date":"2021-10-28","close":8205.0},{"date":"2021-10-29","close":8220.0},{"date":"2021-11-01","close":7950.0},{"date":"2021-11-02","close":8190.0},{"date":"2021-11-03","close":8205.0},{"date":"2021-11-04","close":8100.0},{"date":"2021-11-05","close":8025.0},{"date":"2021-11-08","close":8025.0},{"date":"2021-11-09","close":8010.0},{"date":"2021-11-10","close":7920.0},{"date":"2021-11-11","close":7845.0},{"date":"2021-11-12","close":7770.0},{"date":"2021-11-15","close":7740.0},{"date":"2021-11-16","close":7485.0},{"date":"2021-11-17","close":7545.0},{"date":"2021-11-18","close":7650.0},{"date":"2021-11-19","close":7725.0},{"date":"2021-11-22","close":7800.0},{"date":"2021-11-23","close":7980.0},{"date":"2021-11-24","close":7890.0},{"date":"2021-11-25","close":7950.0},{"date":"2021-11-26","close":7815.0},{"date":"2021-11-29","close":7725.0},{"date":"2021-11-30","close":7725.0},{"date":"2021-12-01","close":7680.0},{"date":"2021-12-02","close":7695.0},{"date":"2021-12-03","close":7725.0},{"date":"2021-12-06","close":7710.0},{"date":"2021-12-07","close":7725.0},{"date":"2021-12-08","close":7560.0},{"date":"2021-12-09","close":7605.0},{"date":"2021-12-10","close":7590.0},{"date":"2021-12-13","close":7605.0},{"date":"2021-12-14","close":7575.0},{"date":"2021-12-15","close":7665.0},{"date":"2021-12-16","close":7605.0},{"date":"2021-12-17","close":7635.0},{"date":"2021-12-20","close":8100.0},{"date":"2021-12-21","close":7725.0},{"date":"2021-12-22","close":8220.0},{"date":"2021-12-23","close":8250.0},{"date":"2021-12-24","close":8130.0},{"date":"2021-12-27","close":7980.0},{"date":"2021-12-28","close":7860.0},{"date":"2021-12-29","close":8025.0},{"date":"2021-12-30","close":8040.0},{"date":"2022-01-03","close":8025.0},{"date":"2022-01-04","close":8100.0},{"date":"2022-01-05","close":8085.0},{"date":"2022-01-06","close":7980.0},{"date":"2022-01-07","close":7950.0},{"date":"2022-01-10","close":7980.0},{"date":"2022-01-11","close":8010.0},{"date":"2022-01-12","close":8010.0},{"date":"2022-01-13","close":7995.0},{"date":"2022-01-14","close":8055.0},{"date":"2022-01-17","close":7920.0},{"date":"2022-01-18","close":7920.0},{"date":"2022-01-19","close":7620.0},{"date":"2022-01-20","close":7725.0},{"date":"2022-01-21","close":7710.0},{"date":"2022-01-24","close":7515.0},{"date":"2022-01-25","close":7470.0},{"date":"2022-01-26","close":7485.0},{"date":"2022-01-27","close":7425.0},{"date":"2022-01-28","close":7560.0},{"date":"2022-02-03","close":7590.0},{"date":"2022-02-04","close":7590.0},{"date":"2022-02-07","close":7560.0},{"date":"2022-02-08","close":7470.0},{"date":"2022-02-09","close":7530.0},{"date":"2022-02-10","close":7425.0},{"date":"2022-02-11","close":7485.0},{"date":"2022-02-14","close":7395.0},{"date":"2022-02-15","close":7215.0},{"date":"2022-02-16","close":7290.0},{"date":"2022-02-17","close":7305.0},{"date":"2022-02-18","close":7545.0},{"date":"2022-02-21","close":7650.0},{"date":"2022-02-22","close":7530.0},{"date":"2022-02-23","close":7500.0},{"date":"2022-02-24","close":7350.0},{"date":"2022-02-25","close":7485.0},{"date":"2022-02-28","close":7470.0},{"date":"2022-03-02","close":7500.0},{"date":"2022-03-03","close":7515.0},{"date":"2022-03-04","close":7470.0},{"date":"2022-03-07","close":7410.0},{"date":"2022-03-08","close":7395.0},{"date":"2022-03-10","close":7440.0},{"date":"2022-03-11","close":7485.0},{"date":"2022-03-14","close":7395.0},{"date":"2022-03-15","close":7395.0},{"date":"2022-03-16","close":7470.0},{"date":"2022-03-17","close":7425.0},{"date":"2022-03-18","close":7455.0},{"date":"2022-03-21","close":7500.0},{"date":"2022-03-22","close":7515.0},{"date":"2022-03-23","close":7500.0},{"date":"2022-03-24","close":7515.0},{"date":"2022-03-25","close":7515.0},{"date":"2022-03-28","close":7485.0},{"date":"2022-03-29","close":7545.0},{"date":"2022-03-30","close":7635.0},{"date":"2022-03-31","close":7635.0},{"date":"2022-04-01","close":7680.0},{"date":"2022-04-04","close":7755.0},{"date":"2022-04-05","close":7785.0},{"date":"2022-04-06","close":7785.0},{"date":"2022-04-07","close":9000.0},{"date":"2022-04-08","close":7965.0},{"date":"2022-04-11","close":8205.0},{"date":"2022-04-12","close":10665.0},{"date":"2022-04-13","close":11790.0},{"date":"2022-04-14","close":10605.0},{"date":"2022-04-15","close":10680.0},{"date":"2022-04-18","close":10200.0},{"date":"2022-04-19","close":10500.0},{"date":"2022-04-20","close":13650.0},{"date":"2022-04-21","close":13665.0},{"date":"2022-04-22","close":12540.0},{"date":"2022-04-25","close":12180.0},{"date":"2022-04-26","close":12420.0},{"date":"2022-04-27","close":12120.0},{"date":"2022-04-28","close":11460.0},{"date":"2022-04-29","close":12270.0},{"date":"2022-05-02","close":11895.0},{"date":"2022-05-03","close":12045.0},{"date":"2022-05-04","close":11745.0},{"date":"2022-05-06","close":11985.0},{"date":"2022-05-09","close":13335.0},{"date":"2022-05-10","close":12855.0},{"date":"2022-05-11","close":13110.0},{"date":"2022-05-12","close":14985.0},{"date":"2022-05-13","close":11490.0},{"date":"2022-05-16","close":10605.0},{"date":"2022-05-17","close":10155.0},{"date":"2022-05-18","close":10020.0},{"date":"2022-05-19","close":9900.0},{"date":"2022-05-20","close":9570.0},{"date":"2022-05-23","close":9360.0},{"date":"2022-05-24","close":9195.0},{"date":"2022-05-25","close":9435.0},{"date":"2022-05-26","close":9795.0},{"date":"2022-05-27","close":9750.0},{"date":"2022-05-30","close":9480.0},{"date":"2022-05-31","close":9510.0},{"date":"2022-06-02","close":10020.0},{"date":"2022-06-03","close":10185.0},{"date":"2022-06-07","close":10995.0},{"date":"2022-06-08","close":10800.0},{"date":"2022-06-09","close":11595.0},{"date":"2022-06-10","close":10875.0},{"date":"2022-06-13","close":10665.0},{"date":"2022-06-14","close":10860.0},{"date":"2022-06-15","close":11265.0},{"date":"2022-06-16","close":10965.0},{"date":"2022-06-17","close":11205.0},{"date":"2022-06-20","close":10815.0},{"date":"2022-06-21","close":10350.0},{"date":"2022-06-22","close":9615.0},{"date":"2022-06-23","close":9615.0},{"date":"2022-06-24","close":10680.0},{"date":"2022-06-27","close":11700.0},{"date":"2022-06-28","close":10710.0},{"date":"2022-06-29","close":9555.0},{"date":"2022-06-30","close":9120.0},{"date":"2022-07-01","close":8505.0},{"date":"2022-07-04","close":8310.0},{"date":"2022-07-05","close":8385.0},{"date":"2022-07-06","close":7995.0},{"date":"2022-07-07","close":7980.0},{"date":"2022-07-08","close":8490.0},{"date":"2022-07-11","close":8130.0},{"date":"2022-07-12","close":7785.0},{"date":"2022-07-13","close":7590.0},{"date":"2022-07-14","close":7605.0},{"date":"2022-07-15","close":7440.0},{"date":"2022-07-18","close":7605.0},{"date":"2022-07-19","close":7605.0},{"date":"2022-07-20","close":7575.0},{"date":"2022-07-21","close":7530.0},{"date":"2022-07-22","close":7485.0},{"date":"2022-07-25","close":7395.0},{"date":"2022-07-26","close":7335.0},{"date":"2022-07-27","close":7350.0},{"date":"2022-07-28","close":7380.0},{"date":"2022-07-29","close":7395.0},{"date":"2022-08-01","close":7350.0},{"date":"2022-08-02","close":7245.0},{"date":"2022-08-03","close":7215.0},{"date":"2022-08-04","close":7140.0},{"date":"2022-08-05","close":7185.0},{"date":"2022-08-08","close":7110.0},{"date":"2022-08-09","close":7185.0},{"date":"2022-08-10","close":7065.0},{"date":"2022-08-11","close":7155.0},{"date":"2022-08-12","close":7125.0},{"date":"2022-08-16","close":7095.0},{"date":"2022-08-17","close":7035.0},{"date":"2022-08-18","close":7035.0},{"date":"2022-08-19","close":7035.0},{"date":"2022-08-22","close":6885.0},{"date":"2022-08-23","close":6690.0},{"date":"2022-08-24","close":6975.0},{"date":"2022-08-25","close":7110.0},{"date":"2022-08-26","close":7590.0},{"date":"2022-08-29","close":7035.0},{"date":"2022-08-30","close":6720.0},{"date":"2022-08-31","close":6825.0},{"date":"2022-09-01","close":6510.0},{"date":"2022-09-02","close":6435.0},{"date":"2022-09-05","close":6345.0},{"date":"2022-09-06","close":6300.0},{"date":"2022-09-07","close":5955.0},{"date":"2022-09-08","close":6075.0},{"date":"2022-09-13","close":6285.0},{"date":"2022-09-14","close":6330.0},{"date":"2022-09-15","close":6180.0},{"date":"2022-09-16","close":6105.0},{"date":"2022-09-19","close":5925.0},{"date":"2022-09-20","close":6030.0},{"date":"2022-09-21","close":6000.0},{"date":"2022-09-22","close":5880.0},{"date":"2022-09-23","close":5715.0},{"date":"2022-09-26","close":5505.0},{"date":"2022-09-27","close":5835.0},{"date":"2022-09-28","close":5400.0},{"date":"2022-09-29","close":6180.0},{"date":"2022-09-30","close":5625.0},{"date":"2022-10-04","close":5595.0},{"date":"2022-10-05","close":5415.0},{"date":"2022-10-06","close":5895.0},{"date":"2022-10-07","close":6600.0},{"date":"2022-10-11","close":6150.0},{"date":"2022-10-12","close":5865.0},{"date":"2022-10-13","close":5400.0},{"date":"2022-10-14","close":5460.0},{"date":"2022-10-17","close":5460.0},{"date":"2022-10-18","close":5655.0},{"date":"2022-10-19","close":5835.0},{"date":"2022-10-20","close":6120.0},{"date":"2022-10-21","close":5685.0},{"date":"2022-10-24","close":5625.0},{"date":"2022-10-25","close":5520.0},{"date":"2022-10-26","close":5385.0},{"date":"2022-10-27","close":5535.0},{"date":"2022-10-28","close":5475.0},{"date":"2022-10-31","close":5490.0},{"date":"2022-11-01","close":5505.0},{"date":"2022-11-02","close":5655.0},{"date":"2022-11-03","close":5715.0},{"date":"2022-11-04","close":5790.0},{"date":"2022-11-07","close":5790.0},{"date":"2022-11-08","close":5805.0},{"date":"2022-11-09","close":6075.0},{"date":"2022-11-10","close":5910.0},{"date":"2022-11-11","close":6045.0},{"date":"2022-11-14","close":6015.0},{"date":"2022-11-15","close":5955.0},{"date":"2022-11-16","close":5925.0},{"date":"2022-11-17","close":5700.0},{"date":"2022-11-18","close":5685.0},{"date":"2022-11-21","close":5550.0},{"date":"2022-11-22","close":5580.0},{"date":"2022-11-23","close":5580.0},{"date":"2022-11-24","close":5685.0},{"date":"2022-11-25","close":5670.0},{"date":"2022-11-28","close":5505.0},{"date":"2022-11-29","close":5565.0},{"date":"2022-11-30","close":5820.0},{"date":"2022-12-01","close":5880.0},{"date":"2022-12-02","close":5715.0},{"date":"2022-12-05","close":5730.0},{"date":"2022-12-06","close":5625.0},{"date":"2022-12-07","close":5640.0},{"date":"2022-12-08","close":5505.0},{"date":"2022-12-09","close":5550.0},{"date":"2022-12-12","close":5535.0},{"date":"2022-12-13","close":5490.0},{"date":"2022-12-14","close":5490.0},{"date":"2022-12-15","close":5385.0},{"date":"2022-12-16","close":5355.0},{"date":"2022-12-19","close":5355.0},{"date":"2022-12-20","close":5520.0},{"date":"2022-12-21","close":5625.0},{"date":"2022-12-22","close":5505.0},{"date":"2022-12-23","close":5340.0},{"date":"2022-12-26","close":5295.0},{"date":"2022-12-27","close":5280.0},{"date":"2022-12-28","close":5235.0},{"date":"2022-12-29","close":5040.0},{"date":"2023-01-02","close":4980.0},{"date":"2023-01-03","close":4905.0},{"date":"2023-01-04","close":4995.0},{"date":"2023-01-05","close":5145.0},{"date":"2023-01-06","close":5145.0},{"date":"2023-01-09","close":5370.0},{"date":"2023-01-10","close":5340.0},{"date":"2023-01-11","close":5355.0},{"date":"2023-01-12","close":5235.0},{"date":"2023-01-13","close":5235.0},{"date":"2023-01-16","close":5235.0},{"date":"2023-01-17","close":5175.0},{"date":"2023-01-18","close":5235.0},{"date":"2023-01-19","close":5160.0},{"date":"2023-01-20","close":5100.0},{"date":"2023-01-25","close":5250.0},{"date":"2023-01-26","close":5205.0},{"date":"2023-01-27","close":5220.0},{"date":"2023-01-30","close":5175.0},{"date":"2023-01-31","close":5130.0},{"date":"2023-02-01","close":5130.0},{"date":"2023-02-02","close":5145.0},{"date":"2023-02-03","close":5100.0},{"date":"2023-02-06","close":5130.0},{"date":"2023-02-07","close":5100.0},{"date":"2023-02-08","close":5025.0},{"date":"2023-02-09","close":5025.0},{"date":"2023-02-10","close":4965.0},{"date":"2023-02-13","close":4965.0},{"date":"2023-02-14","close":5010.0},{"date":"2023-02-15","close":4875.0},{"date":"2023-02-16","close":4890.0},{"date":"2023-02-17","close":4845.0},{"date":"2023-02-20","close":4860.0},{"date":"2023-02-21","close":4815.0},{"date":"2023-02-22","close":4830.0},{"date":"2023-02-23","close":4785.0},{"date":"2023-02-24","close":4770.0},{"date":"2023-02-27","close":4725.0},{"date":"2023-02-28","close":4755.0},{"date":"2023-03-02","close":4725.0},{"date":"2023-03-03","close":4650.0},{"date":"2023-03-06","close":4635.0},{"date":"2023-03-07","close":5100.0},{"date":"2023-03-08","close":4965.0},{"date":"2023-03-09","close":4935.0},{"date":"2023-03-10","close":4905.0},{"date":"2023-03-13","close":4800.0},{"date":"2023-03-14","close":4845.0},{"date":"2023-03-15","close":4935.0},{"date":"2023-03-16","close":4830.0},{"date":"2023-03-17","close":4695.0},{"date":"2023-03-20","close":4740.0},{"date":"2023-03-21","close":4725.0},{"date":"2023-03-22","close":4710.0},{"date":"2023-03-23","close":4635.0},{"date":"2023-03-24","close":4680.0},{"date":"2023-03-27","close":4695.0},{"date":"2023-03-28","close":4785.0},{"date":"2023-03-29","close":4740.0},{"date":"2023-03-30","close":4995.0},{"date":"2023-03-31","close":5055.0},{"date":"2023-04-03","close":5145.0},{"date":"2023-04-04","close":5235.0},{"date":"2023-04-05","close":5415.0},{"date":"2023-04-06","close":5175.0},{"date":"2023-04-07","close":5280.0},{"date":"2023-04-10","close":5175.0},{"date":"2023-04-11","close":5280.0},{"date":"2023-04-12","close":5235.0},{"date":"2023-04-13","close":5310.0},{"date":"2023-04-14","close":5430.0},{"date":"2023-04-17","close":5670.0},{"date":"2023-04-18","close":5625.0},{"date":"2023-04-19","close":6180.0},{"date":"2023-04-20","close":5925.0},{"date":"2023-04-21","close":5925.0},{"date":"2023-04-24","close":5655.0},{"date":"2023-04-25","close":5895.0},{"date":"2023-04-26","close":5835.0},{"date":"2023-04-27","close":5760.0},{"date":"2023-04-28","close":5040.0},{"date":"2023-05-02","close":5205.0},{"date":"2023-05-03","close":5010.0},{"date":"2023-05-04","close":4875.0},{"date":"2023-05-08","close":4785.0},{"date":"2023-05-09","close":4785.0},{"date":"2023-05-10","close":4800.0},{"date":"2023-05-11","close":4785.0},{"date":"2023-05-12","close":4755.0},{"date":"2023-05-15","close":4740.0},{"date":"2023-05-16","close":5385.0},{"date":"2023-05-17","close":6975.0},{"date":"2023-05-18","close":5805.0},{"date":"2023-05-19","close":6675.0},{"date":"2023-05-22","close":6570.0},{"date":"2023-05-23","close":6210.0},{"date":"2023-05-24","close":6105.0},{"date":"2023-05-25","close":6000.0},{"date":"2023-05-26","close":6405.0},{"date":"2023-05-30","close":5970.0},{"date":"2023-05-31","close":6000.0},{"date":"2023-06-01","close":6030.0},{"date":"2023-06-02","close":5910.0},{"date":"2023-06-05","close":5865.0},{"date":"2023-06-07","close":6060.0},{"date":"2023-06-08","close":6030.0},{"date":"2023-06-09","close":5985.0},{"date":"2023-06-12","close":5985.0},{"date":"2023-06-13","close":5865.0},{"date":"2023-06-14","close":5670.0},{"date":"2023-06-15","close":5745.0},{"date":"2023-06-16","close":5610.0},{"date":"2023-06-19","close":5760.0},{"date":"2023-06-20","close":5775.0},{"date":"2023-06-21","close":5670.0},{"date":"2023-06-22","close":5700.0},{"date":"2023-06-23","close":5535.0},{"date":"2023-06-26","close":5445.0},{"date":"2023-06-27","close":5430.0},{"date":"2023-06-28","close":5490.0},{"date":"2023-06-29","close":5400.0},{"date":"2023-06-30","close":6045.0},{"date":"2023-07-03","close":6030.0},{"date":"2023-07-04","close":6180.0},{"date":"2023-07-05","close":5730.0},{"date":"2023-07-06","close":5520.0},{"date":"2023-07-07","close":5550.0},{"date":"2023-07-10","close":5520.0},{"date":"2023-07-11","close":5445.0},{"date":"2023-07-12","close":5325.0},{"date":"2023-07-13","close":5445.0},{"date":"2023-07-14","close":5430.0},{"date":"2023-07-17","close":5400.0},{"date":"2023-07-18","close":5310.0},{"date":"2023-07-19","close":5265.0},{"date":"2023-07-20","close":5235.0},{"date":"2023-07-21","close":5175.0},{"date":"2023-07-24","close":5085.0},{"date":"2023-07-25","close":4935.0},{"date":"2023-07-26","close":4785.0},{"date":"2023-07-27","close":4965.0},{"date":"2023-07-28","close":5025.0},{"date":"2023-07-31","close":5025.0},{"date":"2023-08-01","close":4965.0},{"date":"2023-08-02","close":4875.0},{"date":"2023-08-03","close":4845.0},{"date":"2023-08-04","close":4830.0},{"date":"2023-08-07","close":4785.0},{"date":"2023-08-08","close":4725.0},{"date":"2023-08-09","close":4770.0},{"date":"2023-08-10","close":4875.0},{"date":"2023-08-11","close":4890.0},{"date":"2023-08-14","close":4830.0},{"date":"2023-08-16","close":4725.0},{"date":"2023-08-17","close":4695.0},{"date":"2023-08-18","close":4635.0},{"date":"2023-08-21","close":4650.0},{"date":"2023-08-22","close":4650.0},{"date":"2023-08-23","close":4635.0},{"date":"2023-08-24","close":4650.0},{"date":"2023-08-25","close":4635.0},{"date":"2023-08-28","close":4635.0},{"date":"2023-08-29","close":4695.0},{"date":"2023-08-30","close":4725.0},{"date":"2023-08-31","close":4755.0},{"date":"2023-09-01","close":4725.0},{"date":"2023-09-04","close":4620.0},{"date":"2023-09-05","close":4590.0},{"date":"2023-09-06","close":4545.0},{"date":"2023-09-07","close":4500.0},{"date":"2023-09-08","close":4515.0},{"date":"2023-09-11","close":4515.0},{"date":"2023-09-12","close":4500.0},{"date":"2023-09-13","close":4515.0},{"date":"2023-09-14","close":4500.0},{"date":"2023-09-15","close":4530.0},{"date":"2023-09-18","close":4485.0},{"date":"2023-09-19","close":4500.0},{"date":"2023-09-20","close":4530.0},{"date":"2023-09-21","close":4455.0},{"date":"2023-09-22","close":4440.0},{"date":"2023-09-25","close":4395.0},{"date":"2023-09-26","close":4320.0},{"date":"2023-09-27","close":4425.0},{"date":"2023-10-04","close":4350.0},{"date":"2023-10-05","close":4350.0},{"date":"2023-10-06","close":4485.0},{"date":"2023-10-10","close":4440.0},{"date":"2023-10-11","close":4500.0},{"date":"2023-10-12","close":4500.0},{"date":"2023-10-13","close":4485.0},{"date":"2023-10-16","close":4560.0},{"date":"2023-10-17","close":4755.0},{"date":"2023-10-18","close":4710.0},{"date":"2023-10-19","close":4560.0},{"date":"2023-10-20","close":4695.0},{"date":"2023-10-23","close":4590.0},{"date":"2023-10-24","close":4620.0},{"date":"2023-10-25","close":4590.0},{"date":"2023-10-26","close":4545.0},{"date":"2023-10-27","close":4590.0},{"date":"2023-10-30","close":4635.0},{"date":"2023-10-31","close":4590.0},{"date":"2023-11-01","close":4575.0},{"date":"2023-11-02","close":4620.0},{"date":"2023-11-03","close":4635.0},{"date":"2023-11-06","close":4560.0},{"date":"2023-11-07","close":4530.0},{"date":"2023-11-08","close":4515.0},{"date":"2023-11-09","close":4530.0},{"date":"2023-11-10","close":4470.0},{"date":"2023-11-13","close":4365.0},{"date":"2023-11-14","close":4455.0},{"date":"2023-11-15","close":4485.0},{"date":"2023-11-16","close":4500.0},{"date":"2023-11-17","close":4485.0},{"date":"2023-11-20","close":4470.0},{"date":"2023-11-21","close":4485.0},{"date":"2023-11-22","close":4440.0},{"date":"2023-11-23","close":4485.0},{"date":"2023-11-24","close":4470.0},{"date":"2023-11-27","close":4410.0},{"date":"2023-11-28","close":4425.0},{"date":"2023-11-29","close":4395.0},{"date":"2023-11-30","close":4470.0},{"date":"2023-12-01","close":4440.0},{"date":"2023-12-04","close":4410.0},{"date":"2023-12-05","close":4410.0},{"date":"2023-12-06","close":4425.0},{"date":"2023-12-07","close":4440.0},{"date":"2023-12-08","close":4770.0},{"date":"2023-12-11","close":4815.0},{"date":"2023-12-12","close":4815.0},{"date":"2023-12-13","close":4665.0},{"date":"2023-12-14","close":4695.0},{"date":"2023-12-15","close":5040.0},{"date":"2023-12-18","close":5325.0},{"date":"2023-12-19","close":5535.0},{"date":"2023-12-20","close":5535.0},{"date":"2023-12-21","close":5775.0},{"date":"2023-12-22","close":6300.0},{"date":"2023-12-26","close":8190.0},{"date":"2023-12-27","close":7230.0},{"date":"2023-12-28","close":6405.0},{"date":"2024-01-02","close":7470.0},{"date":"2024-01-03","close":6795.0},{"date":"2024-01-04","close":5940.0},{"date":"2024-01-05","close":5655.0},{"date":"2024-01-08","close":5505.0},{"date":"2024-01-09","close":5520.0},{"date":"2024-01-10","close":5280.0},{"date":"2024-01-11","close":5355.0},{"date":"2024-01-12","close":5250.0},{"date":"2024-01-15","close":5235.0},{"date":"2024-01-16","close":5160.0},{"date":"2024-01-17","close":5190.0},{"date":"2024-01-18","close":5190.0},{"date":"2024-01-19","close":5220.0},{"date":"2024-01-22","close":5220.0},{"date":"2024-01-23","close":5010.0},{"date":"2024-01-24","close":4920.0},{"date":"2024-01-25","close":4950.0},{"date":"2024-01-26","close":5145.0},{"date":"2024-01-29","close":4995.0},{"date":"2024-01-30","close":5040.0},{"date":"2024-01-31","close":4905.0},{"date":"2024-02-01","close":4905.0},{"date":"2024-02-02","close":5205.0},{"date":"2024-02-05","close":5220.0},{"date":"2024-02-06","close":5295.0},{"date":"2024-02-07","close":5115.0},{"date":"2024-02-08","close":5295.0},{"date":"2024-02-13","close":5325.0},{"date":"2024-02-14","close":5220.0},{"date":"2024-02-15","close":5220.0},{"date":"2024-02-16","close":5205.0},{"date":"2024-02-19","close":5235.0},{"date":"2024-02-20","close":5250.0},{"date":"2024-02-21","close":5220.0},{"date":"2024-02-22","close":5205.0},{"date":"2024-02-23","close":5055.0},{"date":"2024-02-26","close":5055.0},{"date":"2024-02-27","close":4980.0},{"date":"2024-02-28","close":5025.0},{"date":"2024-02-29","close":5010.0},{"date":"2024-03-04","close":5025.0},{"date":"2024-03-05","close":4860.0},{"date":"2024-03-06","close":4830.0},{"date":"2024-03-07","close":4860.0},{"date":"2024-03-08","close":4785.0},{"date":"2024-03-11","close":4770.0},{"date":"2024-03-12","close":4755.0},{"date":"2024-03-13","close":4740.0},{"date":"2024-03-14","close":4740.0},{"date":"2024-03-15","close":4635.0},{"date":"2024-03-18","close":4665.0},{"date":"2024-03-19","close":4680.0},{"date":"2024-03-20","close":4740.0},{"date":"2024-03-21","close":4710.0},{"date":"2024-03-22","close":4770.0},{"date":"2024-03-25","close":4815.0},{"date":"2024-03-26","close":4905.0},{"date":"2024-03-27","close":4800.0},{"date":"2024-03-28","close":4800.0},{"date":"2024-03-29","close":4815.0},{"date":"2024-04-01","close":4905.0},{"date":"2024-04-02","close":4815.0},{"date":"2024-04-03","close":4965.0},{"date":"2024-04-04","close":4905.0},{"date":"2024-04-05","close":5040.0},{"date":"2024-04-08","close":5310.0},{"date":"2024-04-09","close":5235.0},{"date":"2024-04-11","close":5130.0},{"date":"2024-04-12","close":5235.0},{"date":"2024-04-15","close":5190.0},{"date":"2024-04-16","close":5100.0},{"date":"2024-04-17","close":5055.0},{"date":"2024-04-18","close":4965.0},{"date":"2024-04-19","close":4860.0},{"date":"2024-04-22","close":4995.0},{"date":"2024-04-23","close":5025.0},{"date":"2024-04-24","close":5040.0},{"date":"2024-04-25","close":5010.0},{"date":"2024-04-26","close":4980.0},{"date":"2024-04-29","close":5025.0},{"date":"2024-04-30","close":5145.0},{"date":"2024-05-02","close":5100.0},{"date":"2024-05-03","close":5100.0},{"date":"2024-05-07","close":5130.0},{"date":"2024-05-08","close":5145.0},{"date":"2024-05-09","close":5250.0},{"date":"2024-05-10","close":5340.0},{"date":"2024-05-13","close":5250.0},{"date":"2024-05-14","close":5505.0},{"date":"2024-05-16","close":5535.0},{"date":"2024-05-17","close":5550.0},{"date":"2024-05-20","close":5385.0},{"date":"2024-05-21","close":5250.0},{"date":"2024-05-22","close":5310.0},{"date":"2024-05-23","close":5280.0},{"date":"2024-05-24","close":5235.0},{"date":"2024-05-27","close":5295.0},{"date":"2024-05-28","close":5430.0},{"date":"2024-05-29","close":5520.0},{"date":"2024-05-30","close":5685.0},{"date":"2024-05-31","close":5715.0},{"date":"2024-06-03","close":5595.0},{"date":"2024-06-04","close":5550.0},{"date":"2024-06-05","close":5550.0},{"date":"2024-06-07","close":5505.0},{"date":"2024-06-10","close":5505.0},{"date":"2024-06-11","close":5415.0},{"date":"2024-06-12","close":5400.0},{"date":"2024-06-13","close":5265.0},{"date":"2024-06-14","close":5325.0},{"date":"2024-06-17","close":5265.0},{"date":"2024-06-18","close":5235.0},{"date":"2024-06-19","close":5160.0},{"date":"2024-06-20","close":5250.0},{"date":"2024-06-21","close":5205.0},{"date":"2024-06-24","close":5250.0},{"date":"2024-06-25","close":5250.0},{"date":"2024-06-26","close":5265.0},{"date":"2024-06-27","close":5205.0},{"date":"2024-06-28","close":5235.0},{"date":"2024-07-01","close":5190.0},{"date":"2024-07-02","close":5145.0},{"date":"2024-07-03","close":5100.0},{"date":"2024-07-04","close":5115.0},{"date":"2024-07-05","close":5190.0},{"date":"2024-07-08","close":5400.0},{"date":"2024-07-09","close":5340.0},{"date":"2024-07-10","close":5490.0},{"date":"2024-07-11","close":5475.0},{"date":"2024-07-12","close":5370.0},{"date":"2024-07-15","close":5355.0},{"date":"2024-07-16","close":5355.0},{"date":"2024-07-17","close":5265.0},{"date":"2024-07-18","close":5190.0},{"date":"2024-07-19","close":5235.0},{"date":"2024-07-22","close":5265.0},{"date":"2024-07-23","close":5325.0},{"date":"2024-07-24","close":5325.0},{"date":"2024-07-25","close":5205.0},{"date":"2024-07-26","close":5190.0},{"date":"2024-07-29","close":5220.0},{"date":"2024-07-30","close":5235.0},{"date":"2024-07-31","close":5250.0},{"date":"2024-08-01","close":5265.0},{"date":"2024-08-02","close":5175.0},{"date":"2024-08-05","close":4830.0},{"date":"2024-08-06","close":4950.0},{"date":"2024-08-07","close":4980.0},{"date":"2024-08-08","close":5130.0},{"date":"2024-08-09","close":5160.0},{"date":"2024-08-12","close":6705.0},{"date":"2024-08-13","close":6990.0},{"date":"2024-08-14","close":6435.0},{"date":"2024-08-16","close":6480.0},{"date":"2024-08-19","close":6030.0},{"date":"2024-08-20","close":6000.0},{"date":"2024-08-21","close":5880.0},{"date":"2024-08-22","close":5490.0},{"date":"2024-08-23","close":5505.0},{"date":"2024-08-26","close":5445.0},{"date":"2024-08-27","close":5355.0},{"date":"2024-08-28","close":5130.0},{"date":"2024-08-29","close":5085.0},{"date":"2024-08-30","close":5130.0},{"date":"2024-09-02","close":5130.0},{"date":"2024-09-03","close":5070.0},{"date":"2024-09-04","close":4995.0},{"date":"2024-09-05","close":5010.0},{"date":"2024-09-06","close":4980.0},{"date":"2024-09-09","close":4980.0},{"date":"2024-09-10","close":4875.0},{"date":"2024-09-11","close":4860.0},{"date":"2024-09-12","close":4950.0},{"date":"2024-09-13","close":4890.0},{"date":"2024-09-19","close":4800.0},{"date":"2024-09-20","close":4845.0},{"date":"2024-09-23","close":4800.0},{"date":"2024-09-24","close":4785.0},{"date":"2024-09-25","close":4740.0},{"date":"2024-09-26","close":4860.0},{"date":"2024-09-27","close":4830.0},{"date":"2024-09-30","close":4935.0},{"date":"2024-10-02","close":4860.0},{"date":"2024-10-04","close":4965.0},{"date":"2024-10-07","close":4920.0},{"date":"2024-10-08","close":4965.0},{"date":"2024-10-10","close":4875.0},{"date":"2024-10-11","close":4890.0},{"date":"2024-10-14","close":4995.0},{"date":"2024-10-15","close":4935.0},{"date":"2024-10-16","close":4905.0},{"date":"2024-10-17","close":4800.0},{"date":"2024-10-18","close":4725.0},{"date":"2024-10-21","close":4725.0},{"date":"2024-10-22","close":4710.0},{"date":"2024-10-23","close":4695.0},{"date":"2024-10-24","close":4650.0},{"date":"2024-10-25","close":4620.0},{"date":"2024-10-28","close":4635.0},{"date":"2024-10-29","close":4530.0},{"date":"2024-10-30","close":4560.0},{"date":"2024-10-31","close":4650.0},{"date":"2024-11-01","close":4605.0},{"date":"2024-11-04","close":4695.0},{"date":"2024-11-05","close":4650.0},{"date":"2024-11-06","close":4650.0},{"date":"2024-11-07","close":4635.0},{"date":"2024-11-08","close":4635.0},{"date":"2024-11-11","close":4545.0},{"date":"2024-11-12","close":4485.0},{"date":"2024-11-13","close":4425.0},{"date":"2024-11-14","close":4335.0},{"date":"2024-11-15","close":4290.0},{"date":"2024-11-18","close":4305.0},{"date":"2024-11-19","close":4365.0},{"date":"2024-11-20","close":4290.0},{"date":"2024-11-21","close":4305.0},{"date":"2024-11-22","close":4275.0},{"date":"2024-11-25","close":4290.0},{"date":"2024-11-26","close":4275.0},{"date":"2024-11-27","close":4230.0},{"date":"2024-11-28","close":4170.0},{"date":"2024-11-29","close":4200.0},{"date":"2024-12-02","close":4185.0},{"date":"2024-12-03","close":4575.0},{"date":"2024-12-04","close":4155.0},{"date":"2024-12-05","close":4125.0},{"date":"2024-12-06","close":4125.0},{"date":"2024-12-09","close":3765.0},{"date":"2024-12-10","close":3990.0},{"date":"2024-12-11","close":4140.0},{"date":"2024-12-12","close":4230.0},{"date":"2024-12-13","close":4335.0},{"date":"2024-12-16","close":4380.0},{"date":"2024-12-17","close":4350.0},{"date":"2024-12-18","close":4455.0},{"date":"2024-12-19","close":4455.0},{"date":"2024-12-20","close":4500.0},{"date":"2024-12-23","close":4485.0},{"date":"2024-12-24","close":4380.0},{"date":"2024-12-26","close":4335.0},{"date":"2024-12-27","close":4365.0},{"date":"2024-12-30","close":4170.0},{"date":"2025-01-02","close":4290.0},{"date":"2025-01-03","close":4365.0},{"date":"2025-01-06","close":4485.0},{"date":"2025-01-07","close":4410.0},{"date":"2025-01-08","close":4515.0},{"date":"2025-01-09","close":4410.0},{"date":"2025-01-10","close":4455.0},{"date":"2025-01-13","close":4320.0},{"date":"2025-01-14","close":4320.0},{"date":"2025-01-15","close":4170.0},{"date":"2025-01-16","close":4245.0},{"date":"2025-01-17","close":4125.0},{"date":"2025-01-20","close":4110.0},{"date":"2025-01-21","close":4080.0},{"date":"2025-01-22","close":4035.0},{"date":"2025-01-23","close":4005.0},{"date":"2025-01-24","close":3945.0},{"date":"2025-01-31","close":3990.0},{"date":"2025-02-03","close":3930.0},{"date":"2025-02-04","close":3750.0},{"date":"2025-02-05","close":3855.0},{"date":"2025-02-06","close":3885.0},{"date":"2025-02-07","close":3885.0},{"date":"2025-02-10","close":3885.0},{"date":"2025-02-11","close":3900.0},{"date":"2025-02-12","close":3840.0},{"date":"2025-02-13","close":3840.0},{"date":"2025-02-14","close":3585.0},{"date":"2025-02-17","close":3570.0},{"date":"2025-02-18","close":3540.0},{"date":"2025-02-19","close":3480.0},{"date":"2025-02-20","close":3555.0},{"date":"2025-02-21","close":3540.0},{"date":"2025-02-24","close":3600.0},{"date":"2025-02-25","close":3630.0},{"date":"2025-02-26","close":3555.0},{"date":"2025-02-27","close":3570.0},{"date":"2025-02-28","close":3615.0},{"date":"2025-03-04","close":3525.0},{"date":"2025-03-05","close":3525.0},{"date":"2025-03-06","close":3525.0},{"date":"2025-03-07","close":3525.0},{"date":"2025-03-10","close":3570.0},{"date":"2025-03-11","close":3540.0},{"date":"2025-03-12","close":3570.0},{"date":"2025-03-13","close":3630.0},{"date":"2025-03-14","close":3735.0},{"date":"2025-03-17","close":3720.0},{"date":"2025-03-18","close":3765.0},{"date":"2025-03-19","close":3885.0},{"date":"2025-03-20","close":3870.0},{"date":"2025-03-21","close":3900.0},{"date":"2025-03-24","close":3885.0},{"date":"2025-03-25","close":3885.0},{"date":"2025-03-26","close":4005.0},{"date":"2025-03-27","close":4005.0},{"date":"2025-03-28","close":3945.0},{"date":"2025-03-31","close":3825.0},{"date":"2025-04-01","close":3810.0},{"date":"2025-04-02","close":3750.0},{"date":"2025-04-03","close":3690.0},{"date":"2025-04-04","close":3600.0},{"date":"2025-04-07","close":3540.0},{"date":"2025-04-08","close":3555.0},{"date":"2025-04-09","close":3525.0},{"date":"2025-04-10","close":3810.0},{"date":"2025-04-11","close":3780.0},{"date":"2025-04-14","close":3540.0},{"date":"2025-04-15","close":3540.0},{"date":"2025-04-16","close":4590.0},{"date":"2025-04-17","close":4230.0},{"date":"2025-04-18","close":4155.0},{"date":"2025-04-21","close":4440.0},{"date":"2025-04-22","close":4650.0},{"date":"2025-04-23","close":4485.0},{"date":"2025-04-24","close":4665.0},{"date":"2025-04-25","close":4590.0},{"date":"2025-04-28","close":4290.0},{"date":"2025-04-29","close":4995.0},{"date":"2025-04-30","close":4695.0},{"date":"2025-05-02","close":4755.0},{"date":"2025-05-07","close":4425.0},{"date":"2025-05-08","close":4335.0},{"date":"2025-05-09","close":4335.0},{"date":"2025-05-12","close":4875.0},{"date":"2025-05-13","close":5745.0},{"date":"2025-05-14","close":5625.0},{"date":"2025-05-15","close":7305.0},{"date":"2025-05-16","close":6870.0},{"date":"2025-05-19","close":5925.0},{"date":"2025-05-20","close":5925.0},{"date":"2025-05-21","close":5715.0},{"date":"2025-05-22","close":5910.0},{"date":"2025-05-23","close":6030.0},{"date":"2025-05-26","close":7395.0},{"date":"2025-05-27","close":7575.0},{"date":"2025-05-28","close":7830.0},{"date":"2025-05-29","close":7695.0},{"date":"2025-05-30","close":7410.0},{"date":"2025-06-02","close":7740.0},{"date":"2025-06-04","close":7560.0},{"date":"2025-06-05","close":7605.0},{"date":"2025-06-09","close":7455.0},{"date":"2025-06-10","close":7440.0},{"date":"2025-06-11","close":7635.0},{"date":"2025-06-12","close":7560.0},{"date":"2025-06-13","close":7455.0},{"date":"2025-06-16","close":7395.0},{"date":"2025-06-17","close":6855.0},{"date":"2025-06-18","close":6870.0},{"date":"2025-06-19","close":6765.0},{"date":"2025-06-20","close":6600.0},{"date":"2025-06-23","close":6225.0},{"date":"2025-06-24","close":6165.0},{"date":"2025-06-25","close":6150.0},{"date":"2025-06-26","close":5985.0},{"date":"2025-06-27","close":5850.0},{"date":"2025-06-30","close":5925.0},{"date":"2025-07-01","close":5940.0},{"date":"2025-07-02","close":5805.0},{"date":"2025-07-03","close":5865.0},{"date":"2025-07-04","close":5715.0},{"date":"2025-07-07","close":5970.0},{"date":"2025-07-08","close":6090.0},{"date":"2025-07-09","close":6345.0},{"date":"2025-07-10","close":6270.0},{"date":"2025-07-11","close":5775.0},{"date":"2025-07-14","close":5490.0},{"date":"2025-07-15","close":5580.0},{"date":"2025-07-16","close":5580.0},{"date":"2025-07-17","close":5520.0},{"date":"2025-07-18","close":5400.0},{"date":"2025-07-21","close":5475.0},{"date":"2025-07-22","close":5205.0},{"date":"2025-07-23","close":5175.0},{"date":"2025-07-24","close":5175.0},{"date":"2025-07-25","close":5175.0},{"date":"2025-07-28","close":5025.0},{"date":"2025-07-29","close":5175.0},{"date":"2025-07-30","close":5025.0},{"date":"2025-07-31","close":5085.0},{"date":"2025-08-01","close":4875.0},{"date":"2025-08-04","close":5070.0},{"date":"2025-08-05","close":4965.0},{"date":"2025-08-06","close":4890.0},{"date":"2025-08-07","close":4815.0},{"date":"2025-08-08","close":4800.0},{"date":"2025-08-11","close":4890.0},{"date":"2025-08-12","close":4920.0},{"date":"2025-08-13","close":4845.0},{"date":"2025-08-14","close":4785.0},{"date":"2025-08-18","close":4800.0},{"date":"2025-08-19","close":4770.0},{"date":"2025-08-20","close":4740.0},{"date":"2025-08-21","close":4785.0},{"date":"2025-08-22","close":4890.0},{"date":"2025-08-25","close":4830.0},{"date":"2025-08-26","close":4815.0},{"date":"2025-08-27","close":4890.0},{"date":"2025-08-28","close":4950.0},{"date":"2025-08-29","close":4725.0},{"date":"2025-09-01","close":4680.0},{"date":"2025-09-02","close":4695.0},{"date":"2025-09-03","close":4650.0},{"date":"2025-09-04","close":4665.0},{"date":"2025-09-05","close":4545.0},{"date":"2025-09-08","close":4485.0},{"date":"2025-09-09","close":4560.0},{"date":"2025-09-10","close":4575.0},{"date":"2025-09-11","close":4515.0},{"date":"2025-09-12","close":4605.0},{"date":"2025-09-15","close":4650.0},{"date":"2025-09-16","close":4680.0},{"date":"2025-09-17","close":4620.0},{"date":"2025-09-18","close":4590.0},{"date":"2025-09-19","close":4455.0},{"date":"2025-09-22","close":4425.0},{"date":"2025-09-23","close":4470.0},{"date":"2025-09-24","close":4365.0},{"date":"2025-09-25","close":4395.0},{"date":"2025-09-26","close":4395.0},{"date":"2025-09-29","close":4410.0},{"date":"2025-09-30","close":4365.0},{"date":"2025-10-01","close":4170.0},{"date":"2025-10-02","close":4245.0},{"date":"2025-10-10","close":4275.0},{"date":"2025-10-13","close":4290.0},{"date":"2025-10-14","close":4770.0},{"date":"2025-10-15","close":4755.0},{"date":"2025-10-16","close":4590.0},{"date":"2025-10-17","close":4515.0},{"date":"2025-10-20","close":4530.0},{"date":"2025-10-21","close":4530.0},{"date":"2025-10-22","close":4500.0},{"date":"2025-10-23","close":4365.0},{"date":"2025-10-24","close":4290.0},{"date":"2025-10-27","close":4305.0},{"date":"2025-10-28","close":4140.0},{"date":"2025-10-29","close":4200.0},{"date":"2025-10-30","close":4155.0},{"date":"2025-10-31","close":4080.0},{"date":"2025-11-03","close":3975.0},{"date":"2025-11-04","close":4005.0},{"date":"2025-11-05","close":3855.0},{"date":"2025-11-06","close":3930.0},{"date":"2025-11-07","close":3900.0},{"date":"2025-11-10","close":4020.0},{"date":"2025-11-11","close":3960.0},{"date":"2025-11-12","close":4005.0},{"date":"2025-11-13","close":3975.0},{"date":"2025-11-14","close":3915.0},{"date":"2025-11-17","close":3900.0},{"date":"2025-11-18","close":3840.0},{"date":"2025-11-19","close":3750.0},{"date":"2025-11-20","close":3765.0},{"date":"2025-11-21","close":3690.0},{"date":"2025-11-24","close":3765.0},{"date":"2025-11-25","close":3735.0},{"date":"2025-11-26","close":3765.0},{"date":"2025-11-27","close":3765.0},{"date":"2025-11-28","close":3795.0},{"date":"2025-12-01","close":3810.0},{"date":"2025-12-02","close":3780.0},{"date":"2025-12-03","close":3780.0},{"date":"2025-12-04","close":3780.0},{"date":"2025-12-05","close":3735.0},{"date":"2025-12-08","close":3735.0},{"date":"2025-12-09","close":3720.0},{"date":"2025-12-10","close":3720.0},{"date":"2025-12-11","close":3720.0},{"date":"2025-12-12","close":3690.0},{"date":"2025-12-15","close":3630.0},{"date":"2025-12-16","close":3645.0},{"date":"2025-12-17","close":3585.0},{"date":"2025-12-18","close":3615.0},{"date":"2025-12-19","close":3615.0},{"date":"2025-12-22","close":3630.0},{"date":"2025-12-23","close":3630.0},{"date":"2025-12-24","close":3585.0},{"date":"2025-12-26","close":4005.0},{"date":"2025-12-29","close":3870.0},{"date":"2025-12-30","close":3705.0},{"date":"2026-01-02","close":3645.0},{"date":"2026-01-05","close":3615.0},{"date":"2026-01-06","close":3645.0},{"date":"2026-01-07","close":3615.0},{"date":"2026-01-08","close":3675.0},{"date":"2026-01-09","close":3705.0},{"date":"2026-01-12","close":3720.0},{"date":"2026-01-13","close":3660.0},{"date":"2026-01-14","close":3600.0},{"date":"2026-01-15","close":3645.0},{"date":"2026-01-16","close":3585.0},{"date":"2026-01-19","close":3570.0},{"date":"2026-01-20","close":3570.0},{"date":"2026-01-21","close":3465.0},{"date":"2026-01-22","close":3405.0},{"date":"2026-01-23","close":3570.0},{"date":"2026-01-26","close":3690.0},{"date":"2026-01-27","close":3675.0},{"date":"2026-01-28","close":3570.0},{"date":"2026-01-29","close":3690.0},{"date":"2026-01-30","close":3675.0},{"date":"2026-02-02","close":3645.0},{"date":"2026-02-03","close":3645.0},{"date":"2026-02-04","close":3585.0},{"date":"2026-02-05","close":3705.0},{"date":"2026-02-06","close":4155.0},{"date":"2026-02-09","close":3945.0},{"date":"2026-02-10","close":4080.0},{"date":"2026-02-11","close":4080.0},{"date":"2026-02-12","close":4170.0},{"date":"2026-02-13","close":4020.0},{"date":"2026-02-19","close":3990.0},{"date":"2026-02-20","close":3960.0},{"date":"2026-02-23","close":4050.0},{"date":"2026-02-24","close":4050.0},{"date":"2026-02-25","close":4185.0},{"date":"2026-02-26","close":3945.0},{"date":"2026-02-27","close":3870.0},{"date":"2026-03-03","close":3735.0},{"date":"2026-03-04","close":3525.0},{"date":"2026-03-05","close":3705.0},{"date":"2026-03-06","close":3660.0},{"date":"2026-03-09","close":3585.0},{"date":"2026-03-10","close":3555.0},{"date":"2026-03-11","close":3585.0},{"date":"2026-03-12","close":3570.0},{"date":"2026-03-13","close":3555.0},{"date":"2026-03-16","close":3540.0},{"date":"2026-03-17","close":3480.0},{"date":"2026-03-18","close":3360.0},{"date":"2026-03-19","close":3120.0},{"date":"2026-03-20","close":3135.0},{"date":"2026-03-23","close":3105.0},{"date":"2026-03-24","close":3105.0},{"date":"2026-03-25","close":3105.0},{"date":"2026-03-26","close":3000.0},{"date":"2026-03-27","close":3165.0},{"date":"2026-03-30","close":3105.0},{"date":"2026-03-31","close":3090.0},{"date":"2026-04-01","close":3135.0},{"date":"2026-04-02","close":3015.0},{"date":"2026-04-03","close":3000.0},{"date":"2026-04-06","close":2985.0},{"date":"2026-04-07","close":3000.0},{"date":"2026-04-08","close":3015.0},{"date":"2026-04-09","close":2970.0},{"date":"2026-04-10","close":2970.0},{"date":"2026-04-13","close":2970.0},{"date":"2026-04-14","close":2955.0},{"date":"2026-04-15","close":2970.0},{"date":"2026-04-16","close":2970.0},{"date":"2026-04-17","close":2985.0},{"date":"2026-04-20","close":2955.0},{"date":"2026-04-21","close":2955.0},{"date":"2026-04-22","close":2955.0},{"date":"2026-04-23","close":2970.0},{"date":"2026-04-24","close":2955.0},{"date":"2026-04-27","close":2910.0},{"date":"2026-04-28","close":2910.0},{"date":"2026-04-29","close":2880.0},{"date":"2026-04-30","close":2895.0},{"date":"2026-05-04","close":2715.0},{"date":"2026-05-06","close":2640.0},{"date":"2026-05-07","close":2460.0},{"date":"2026-05-08","close":2550.0},{"date":"2026-05-11","close":2490.0},{"date":"2026-05-12","close":2385.0},{"date":"2026-05-13","close":2490.0},{"date":"2026-05-14","close":3225.0},{"date":"2026-05-15","close":2505.0},{"date":"2026-05-18","close":3255.0},{"date":"2026-05-19","close":4230.0},{"date":"2026-05-20","close":4110.0},{"date":"2026-05-21","close":3765.0},{"date":"2026-05-22","close":3315.0},{"date":"2026-05-26","close":4305.0},{"date":"2026-05-27","close":3525.0},{"date":"2026-05-28","close":3375.0},{"date":"2026-05-29","close":2955.0},{"date":"2026-06-01","close":2655.0},{"date":"2026-06-02","close":2310.0},{"date":"2026-06-04","close":2040.0},{"date":"2026-06-05","close":2040.0},{"date":"2026-06-08","close":2040.0},{"date":"2026-06-09","close":2040.0},{"date":"2026-06-10","close":2040.0},{"date":"2026-06-11","close":2040.0},{"date":"2026-06-12","close":2040.0},{"date":"2026-06-15","close":2040.0},{"date":"2026-06-16","close":2040.0},{"date":"2026-06-17","close":2040.0},{"date":"2026-06-18","close":2040.0},{"date":"2026-06-19","close":2040.0},{"date":"2026-06-22","close":2040.0},{"date":"2026-06-23","close":2040.0},{"date":"2026-06-24","close":2040.0},{"date":"2026-06-25","close":2040.0},{"date":"2026-06-26","close":2040.0},{"date":"2026-06-29","close":2040.0},{"date":"2026-06-30","close":2040.0},{"date":"2026-07-01","close":2040.0},{"date":"2026-07-02","close":2040.0},{"date":"2026-07-03","close":2040.0},{"date":"2026-07-06","close":2040.0},{"date":"2026-07-07","close":2040.0},{"date":"2026-07-08","close":2040.0},{"date":"2026-07-09","close":1609.0},{"date":"2026-07-10","close":1425.0},{"date":"2026-07-13","close":1350.0},{"date":"2026-07-14","close":1300.0},{"date":"2026-07-15","close":1301.0},{"date":"2026-07-16","close":1215.0},{"date":"2026-07-20","close":1142.0},{"date":"2026-07-21","close":1140.0},{"date":"2026-07-22","close":1133.0},{"date":"2026-07-23","close":1178.0},{"date":"2026-07-24","close":1154.0},{"date":"2026-07-27","close":1220.0},{"date":"2026-07-28","close":1148.0},{"date":"2026-07-29","close":1149.0},{"date":"2026-07-30","close":1141.0},{"date":"2026-07-31","close":1158.0},{"date":"2026-08-03","close":1190.0},{"date":"2026-08-04","close":1202.0},{"date":"2026-08-05","close":1212.0},{"date":"2026-08-06","close":1217.0},{"date":"2026-08-07","close":1205.0},{"date":"2026-08-10","close":1344.0},{"date":"2026-08-11","close":1338.0},{"date":"2026-08-12","close":1323.0},{"date":"2026-08-13","close":1285.0},{"date":"2026-08-14","close":1309.0},{"date":"2026-08-18","close":1309.0},{"date":"2026-08-19","close":1274.0},{"date":"2026-08-20","close":1281.0},{"date":"2026-08-21","close":1260.0},{"date":"2026-08-24","close":1257.0},{"date":"2026-08-25","close":1323.0},{"date":"2026-08-26","close":1267.0},{"date":"2026-08-27","close":1323.0},{"date":"2026-08-28","close":1383.0},{"date":"2026-08-31","close":1351.0},{"date":"2026-09-01","close":1328.0},{"date":"2026-09-02","close":1300.0},{"date":"2026-09-03","close":1275.0},{"date":"2026-09-04","close":1270.0},{"date":"2026-09-07","close":1313.0},{"date":"2026-09-08","close":1303.0},{"date":"2026-09-09","close":1299.0},{"date":"2026-09-10","close":1291.0},{"date":"2026-09-11","close":1267.0},{"date":"2026-09-14","close":1274.0},{"date":"2026-09-15","close":1260.0},{"date":"2026-09-16","close":1230.0},{"date":"2026-09-17","close":1228.0},{"date":"2026-09-18","close":1220.0},{"date":"2026-09-21","close":1222.0},{"date":"2026-09-22","close":1185.0},{"date":"2026-09-23","close":1163.0},{"date":"2026-09-28","close":1170.0},{"date":"2026-09-29","close":1149.0},{"date":"2026-09-30","close":1154.0},{"date":"2026-10-01","close":1186.0},{"date":"2026-10-02","close":1171.0},{"date":"2026-10-06","close":1173.0},{"date":"2026-10-07","close":1162.0},{"date":"2026-10-08","close":1196.0},{"date":"2026-10-12","close":1163.0},{"date":"2026-10-13","close":1143.0},{"date":"2026-10-14","close":1157.0},{"date":"2026-10-15","close":1131.0},{"date":"2026-10-16","close":1138.0},{"date":"2026-10-19","close":1137.0},{"date":"2026-10-20","close":1124.0},{"date":"2026-10-21","close":1113.0},{"date":"2026-10-22","close":1113.0},{"date":"2026-10-23","close":1109.0}],"chart_data":[{"date":"2024-10-24","open":4680,"high":4725,"low":4620,"close":4650,"volume":19983,"rsi_14":36.0,"sma_20":4838.25,"sma_60":5158.75,"sma_120":5232.75},{"date":"2024-10-25","open":4650,"high":4695,"low":4605,"close":4620,"volume":9263,"rsi_14":24.44,"sma_20":4830.0,"sma_60":5147.0,"sma_120":5229.5},{"date":"2024-10-28","open":4680,"high":4710,"low":4620,"close":4635,"volume":6857,"rsi_14":27.91,"sma_20":4824.75,"sma_60":5137.5,"sma_120":5226.62},{"date":"2024-10-29","open":4635,"high":4725,"low":4530,"close":4530,"volume":28633,"rsi_14":19.15,"sma_20":4808.25,"sma_60":5126.5,"sma_120":5222.5},{"date":"2024-10-30","open":4545,"high":4605,"low":4515,"close":4560,"volume":7652,"rsi_14":25.58,"sma_20":4794.75,"sma_60":5115.5,"sma_120":5217.62},{"date":"2024-10-31","open":4560,"high":4680,"low":4545,"close":4650,"volume":13092,"rsi_14":33.33,"sma_20":4780.5,"sma_60":5105.75,"sma_120":5213.88},{"date":"2024-11-01","open":4605,"high":4680,"low":4560,"close":4605,"volume":11741,"rsi_14":20.45,"sma_20":4767.75,"sma_60":5095.0,"sma_120":5209.75},{"date":"2024-11-04","open":4635,"high":4710,"low":4560,"close":4695,"volume":29005,"rsi_14":32.61,"sma_20":4754.25,"sma_60":5085.5,"sma_120":5206.12},{"date":"2024-11-05","open":4650,"high":4710,"low":4620,"close":4650,"volume":5262,"rsi_14":31.91,"sma_20":4740.75,"sma_60":5076.75,"sma_120":5202.0},{"date":"2024-11-06","open":4650,"high":4800,"low":4620,"close":4650,"volume":7936,"rsi_14":37.5,"sma_20":4725.0,"sma_60":5073.75,"sma_120":5197.0},{"date":"2024-11-07","open":4650,"high":4740,"low":4545,"close":4635,"volume":13832,"rsi_14":41.67,"sma_20":4713.0,"sma_60":5068.5,"sma_120":5191.12},{"date":"2024-11-08","open":4710,"high":4725,"low":4590,"close":4635,"volume":7243,"rsi_14":41.67,"sma_20":4700.25,"sma_60":5062.75,"sma_120":5186.0},{"date":"2024-11-11","open":4635,"high":4680,"low":4545,"close":4545,"volume":15093,"rsi_14":36.59,"sma_20":4677.75,"sma_60":5053.0,"sma_120":5178.0},{"date":"2024-11-12","open":4545,"high":4575,"low":4470,"close":4485,"volume":20249,"rsi_14":34.09,"sma_20":4655.25,"sma_60":5041.75,"sma_120":5169.25},{"date":"2024-11-13","open":4485,"high":4500,"low":4395,"close":4425,"volume":30045,"rsi_14":33.33,"sma_20":4631.25,"sma_60":5003.75,"sma_120":5159.88},{"date":"2024-11-14","open":4425,"high":4500,"low":4335,"close":4335,"volume":17833,"rsi_14":30.61,"sma_20":4608.0,"sma_60":4959.5,"sma_120":5151.12},{"date":"2024-11-15","open":4395,"high":4395,"low":4275,"close":4290,"volume":23320,"rsi_14":27.45,"sma_20":4586.25,"sma_60":4923.75,"sma_120":5143.12},{"date":"2024-11-18","open":4305,"high":4410,"low":4305,"close":4305,"volume":15751,"rsi_14":33.33,"sma_20":4565.25,"sma_60":4887.5,"sma_120":5134.75},{"date":"2024-11-19","open":4305,"high":4410,"low":4305,"close":4365,"volume":9034,"rsi_14":36.17,"sma_20":4548.0,"sma_60":4859.75,"sma_120":5127.12},{"date":"2024-11-20","open":4365,"high":4380,"low":4290,"close":4290,"volume":12681,"rsi_14":23.91,"sma_20":4527.75,"sma_60":4831.25,"sma_120":5119.25},{"date":"2024-11-21","open":4290,"high":4350,"low":4260,"close":4305,"volume":20410,"rsi_14":27.27,"sma_20":4510.5,"sma_60":4805.0,"sma_120":5111.0},{"date":"2024-11-22","open":4335,"high":4335,"low":4245,"close":4275,"volume":15995,"rsi_14":15.0,"sma_20":4493.25,"sma_60":4784.75,"sma_120":5101.38},{"date":"2024-11-25","open":4275,"high":4335,"low":4080,"close":4290,"volume":41610,"rsi_14":18.42,"sma_20":4476.0,"sma_60":4764.5,"sma_120":5091.12},{"date":"2024-11-26","open":4335,"high":4350,"low":4245,"close":4275,"volume":9455,"rsi_14":17.95,"sma_20":4463.25,"sma_60":4745.0,"sma_120":5079.38},{"date":"2024-11-27","open":4275,"high":4290,"low":4215,"close":4230,"volume":15348,"rsi_14":17.07,"sma_20":4446.75,"sma_60":4726.25,"sma_120":5067.0},{"date":"2024-11-28","open":4260,"high":4275,"low":4170,"close":4170,"volume":16651,"rsi_14":15.56,"sma_20":4422.75,"sma_60":4710.25,"sma_120":5055.12},{"date":"2024-11-29","open":4245,"high":4260,"low":4065,"close":4200,"volume":41322,"rsi_14":21.95,"sma_20":4402.5,"sma_60":4695.5,"sma_120":5043.88},{"date":"2024-12-02","open":4200,"high":4290,"low":4170,"close":4185,"volume":15409,"rsi_14":23.68,"sma_20":4377.0,"sma_60":4679.75,"sma_120":5032.5},{"date":"2024-12-03","open":4200,"high":5115,"low":4200,"close":4575,"volume":503697,"rsi_14":58.33,"sma_20":4373.25,"sma_60":4670.5,"sma_120":5024.75},{"date":"2024-12-04","open":4350,"high":4395,"low":4050,"close":4155,"volume":111008,"rsi_14":42.68,"sma_20":4348.5,"sma_60":4655.25,"sma_120":5013.5},{"date":"2024-12-05","open":4080,"high":4275,"low":4065,"close":4125,"volume":30446,"rsi_14":43.21,"sma_20":4323.0,"sma_60":4640.75,"sma_120":5002.75},{"date":"2024-12-06","open":4065,"high":4185,"low":4020,"close":4125,"volume":16297,"rsi_14":42.5,"sma_20":4297.5,"sma_60":4626.0,"sma_120":4992.12},{"date":"2024-12-09","open":4080,"high":4095,"low":3765,"close":3765,"volume":45917,"rsi_14":30.0,"sma_20":4258.5,"sma_60":4605.75,"sma_120":4979.62},{"date":"2024-12-10","open":3795,"high":4035,"low":3765,"close":3990,"volume":31909,"rsi_14":40.91,"sma_20":4233.75,"sma_60":4589.25,"sma_120":4968.5},{"date":"2024-12-11","open":3945,"high":4170,"low":3945,"close":4140,"volume":15654,"rsi_14":45.38,"sma_20":4219.5,"sma_60":4577.0,"sma_120":4959.12},{"date":"2024-12-12","open":4140,"high":4245,"low":4140,"close":4230,"volume":17460,"rsi_14":48.78,"sma_20":4214.25,"sma_60":4566.5,"sma_120":4950.75},{"date":"2024-12-13","open":4230,"high":4410,"low":4230,"close":4335,"volume":18517,"rsi_14":51.16,"sma_20":4216.5,"sma_60":4556.25,"sma_120":4943.88},{"date":"2024-12-16","open":4425,"high":4470,"low":4335,"close":4380,"volume":24997,"rsi_14":52.67,"sma_20":4220.25,"sma_60":4547.75,"sma_120":4936.62},{"date":"2024-12-17","open":4335,"high":4515,"low":4275,"close":4350,"volume":43618,"rsi_14":53.08,"sma_20":4219.5,"sma_60":4540.25,"sma_120":4929.5},{"date":"2024-12-18","open":4395,"high":4455,"low":4320,"close":4455,"volume":12777,"rsi_14":57.14,"sma_20":4227.75,"sma_60":4533.75,"sma_120":4922.88},{"date":"2024-12-19","open":4425,"high":4500,"low":4320,"close":4455,"volume":19842,"rsi_14":56.49,"sma_20":4235.25,"sma_60":4528.0,"sma_120":4916.25},{"date":"2024-12-20","open":4455,"high":4635,"low":4365,"close":4500,"volume":47444,"rsi_14":57.89,"sma_20":4246.5,"sma_60":4523.25,"sma_120":4909.88},{"date":"2024-12-23","open":4500,"high":4500,"low":4395,"close":4485,"volume":14660,"rsi_14":47.22,"sma_20":4256.25,"sma_60":4519.0,"sma_120":4903.88},{"date":"2024-12-24","open":4440,"high":4530,"low":4380,"close":4380,"volume":11867,"rsi_14":58.62,"sma_20":4261.5,"sma_60":4511.0,"sma_120":4896.75},{"date":"2024-12-26","open":4425,"high":4470,"low":4320,"close":4335,"volume":13708,"rsi_14":57.95,"sma_20":4266.75,"sma_60":4502.75,"sma_120":4889.62},{"date":"2024-12-27","open":4290,"high":4425,"low":4290,"close":4365,"volume":17314,"rsi_14":58.89,"sma_20":4276.5,"sma_60":4493.25,"sma_120":4883.12},{"date":"2024-12-30","open":4395,"high":4440,"low":4125,"close":4170,"volume":42390,"rsi_14":67.09,"sma_20":4275.0,"sma_60":4481.75,"sma_120":4875.38},{"date":"2025-01-02","open":4185,"high":4320,"low":4170,"close":4290,"volume":5440,"rsi_14":63.89,"sma_20":4280.25,"sma_60":4470.5,"sma_120":4868.5},{"date":"2025-01-03","open":4290,"high":4425,"low":4290,"close":4365,"volume":5718,"rsi_14":61.19,"sma_20":4269.75,"sma_60":4461.25,"sma_120":4861.62},{"date":"2025-01-06","open":4365,"high":4485,"low":4365,"close":4485,"volume":10213,"rsi_14":62.32,"sma_20":4286.25,"sma_60":4453.25,"sma_120":4854.0},{"date":"2025-01-07","open":4485,"high":4575,"low":4380,"close":4410,"volume":25293,"rsi_14":53.73,"sma_20":4300.5,"sma_60":4445.5,"sma_120":4846.25},{"date":"2025-01-08","open":4410,"high":4605,"low":4380,"close":4515,"volume":35080,"rsi_14":56.34,"sma_20":4320.0,"sma_60":4439.25,"sma_120":4838.12},{"date":"2025-01-09","open":4515,"high":4545,"low":4410,"close":4410,"volume":10420,"rsi_14":52.63,"sma_20":4352.25,"sma_60":4429.5,"sma_120":4829.25},{"date":"2025-01-10","open":4410,"high":4455,"low":4395,"close":4455,"volume":6280,"rsi_14":50.0,"sma_20":4375.5,"sma_60":4421.5,"sma_120":4821.62},{"date":"2025-01-13","open":4455,"high":4455,"low":4305,"close":4320,"volume":10508,"rsi_14":44.44,"sma_20":4384.5,"sma_60":4411.75,"sma_120":4813.0},{"date":"2025-01-14","open":4380,"high":4410,"low":4185,"close":4320,"volume":18598,"rsi_14":42.31,"sma_20":4389.0,"sma_60":4403.75,"sma_120":4804.38},{"date":"2025-01-15","open":4335,"high":4365,"low":4170,"close":4170,"volume":17721,"rsi_14":37.93,"sma_20":4380.75,"sma_60":4394.5,"sma_120":4795.25},{"date":"2025-01-16","open":4230,"high":4245,"low":4170,"close":4245,"volume":15418,"rsi_14":44.71,"sma_20":4374.0,"sma_60":4386.5,"sma_120":4787.38},{"date":"2025-01-17","open":4200,"high":4245,"low":4095,"close":4125,"volume":20536,"rsi_14":42.22,"sma_20":4362.75,"sma_60":4376.75,"sma_120":4778.12},{"date":"2025-01-20","open":4155,"high":4230,"low":4050,"close":4110,"volume":20157,"rsi_14":40.45,"sma_20":4345.5,"sma_60":4367.0,"sma_120":4768.5},{"date":"2025-01-21","open":4125,"high":4155,"low":3975,"close":4080,"volume":10325,"rsi_14":46.15,"sma_20":4326.75,"sma_60":4357.5,"sma_120":4758.12},{"date":"2025-01-22","open":4065,"high":4140,"low":3975,"close":4035,"volume":14219,"rsi_14":38.36,"sma_20":4303.5,"sma_60":4347.75,"sma_120":4747.38},{"date":"2025-01-23","open":4080,"high":4080,"low":3960,"close":4005,"volume":8121,"rsi_14":32.86,"sma_20":4279.5,"sma_60":4337.25,"sma_120":4737.38},{"date":"2025-01-24","open":3975,"high":4065,"low":3930,"close":3945,"volume":9765,"rsi_14":22.73,"sma_20":4257.75,"sma_60":4327.5,"sma_120":4727.0},{"date":"2025-01-31","open":3945,"high":3990,"low":3900,"close":3990,"volume":11699,"rsi_14":28.12,"sma_20":4240.5,"sma_60":4318.0,"sma_120":4716.75},{"date":"2025-02-03","open":4020,"high":4020,"low":3870,"close":3930,"volume":11619,"rsi_14":18.03,"sma_20":4218.75,"sma_60":4306.0,"sma_120":4705.88},{"date":"2025-02-04","open":3930,"high":4245,"low":3750,"close":3750,"volume":25418,"rsi_14":16.67,"sma_20":4197.75,"sma_60":4291.75,"sma_120":4693.38},{"date":"2025-02-05","open":3780,"high":3855,"low":3780,"close":3855,"volume":9617,"rsi_14":21.43,"sma_20":4176.0,"sma_60":4277.75,"sma_120":4681.62},{"date":"2025-02-06","open":3870,"high":3960,"low":3825,"close":3885,"volume":7148,"rsi_14":26.98,"sma_20":4152.0,"sma_60":4265.0,"sma_120":4670.88},{"date":"2025-02-07","open":3885,"high":3960,"low":3840,"close":3885,"volume":3311,"rsi_14":26.98,"sma_20":4122.0,"sma_60":4252.25,"sma_120":4663.0},{"date":"2025-02-10","open":3825,"high":3930,"low":3795,"close":3885,"volume":9316,"rsi_14":32.08,"sma_20":4095.75,"sma_60":4239.75,"sma_120":4654.12},{"date":"2025-02-11","open":3885,"high":3930,"low":3855,"close":3900,"volume":14271,"rsi_14":26.53,"sma_20":4065.0,"sma_60":4227.5,"sma_120":4645.12},{"date":"2025-02-12","open":3900,"high":3915,"low":3810,"close":3840,"volume":8004,"rsi_14":28.89,"sma_20":4036.5,"sma_60":4215.75,"sma_120":4634.38},{"date":"2025-02-13","open":3840,"high":3855,"low":3795,"close":3840,"volume":2862,"rsi_14":29.55,"sma_20":4005.75,"sma_60":4205.0,"sma_120":4623.38},{"date":"2025-02-14","open":3840,"high":3855,"low":3570,"close":3585,"volume":68889,"rsi_14":22.03,"sma_20":3969.0,"sma_60":4191.0,"sma_120":4597.38},{"date":"2025-02-17","open":3600,"high":3660,"low":3180,"close":3570,"volume":89896,"rsi_14":22.81,"sma_20":3931.5,"sma_60":4178.25,"sma_120":4568.88},{"date":"2025-02-18","open":3555,"high":3600,"low":3465,"close":3540,"volume":23543,"rsi_14":22.81,"sma_20":3900.0,"sma_60":4165.75,"sma_120":4544.75},{"date":"2025-02-19","open":3540,"high":3600,"low":3450,"close":3480,"volume":14042,"rsi_14":22.81,"sma_20":3861.75,"sma_60":4152.0,"sma_120":4519.75},{"date":"2025-02-20","open":3555,"high":3570,"low":3480,"close":3555,"volume":13130,"rsi_14":25.42,"sma_20":3833.25,"sma_60":4138.5,"sma_120":4499.12},{"date":"2025-02-21","open":3570,"high":3585,"low":3495,"close":3540,"volume":5626,"rsi_14":26.79,"sma_20":3804.75,"sma_60":4126.0,"sma_120":4478.62},{"date":"2025-02-24","open":3540,"high":3765,"low":3510,"close":3600,"volume":29195,"rsi_14":39.58,"sma_20":3780.75,"sma_60":4114.25,"sma_120":4459.62},{"date":"2025-02-25","open":3645,"high":3675,"low":3585,"close":3630,"volume":12504,"rsi_14":32.56,"sma_20":3760.5,"sma_60":4103.5,"sma_120":4444.12},{"date":"2025-02-26","open":3645,"high":3675,"low":3555,"close":3555,"volume":11835,"rsi_14":26.09,"sma_20":3738.0,"sma_60":4091.25,"sma_120":4427.88},{"date":"2025-02-27","open":3585,"high":3615,"low":3525,"close":3570,"volume":13410,"rsi_14":27.66,"sma_20":3719.25,"sma_60":4079.5,"sma_120":4412.25},{"date":"2025-02-28","open":3570,"high":3720,"low":3540,"close":3615,"volume":34633,"rsi_14":32.0,"sma_20":3700.5,"sma_60":4069.25,"sma_120":4397.75},{"date":"2025-03-04","open":3615,"high":3615,"low":3510,"close":3525,"volume":13571,"rsi_14":27.27,"sma_20":3680.25,"sma_60":4058.5,"sma_120":4384.38},{"date":"2025-03-05","open":3525,"high":3600,"low":3495,"close":3525,"volume":7591,"rsi_14":29.41,"sma_20":3669.0,"sma_60":4047.25,"sma_120":4371.38},{"date":"2025-03-06","open":3540,"high":3600,"low":3495,"close":3525,"volume":17777,"rsi_14":29.41,"sma_20":3652.5,"sma_60":4036.25,"sma_120":4358.0},{"date":"2025-03-07","open":3525,"high":3585,"low":3465,"close":3525,"volume":19674,"rsi_14":44.12,"sma_20":3634.5,"sma_60":4018.75,"sma_120":4344.62},{"date":"2025-03-10","open":3525,"high":3570,"low":3480,"close":3570,"volume":6007,"rsi_14":50.0,"sma_20":3618.75,"sma_60":4009.0,"sma_120":4332.12},{"date":"2025-03-11","open":3570,"high":3570,"low":3465,"close":3540,"volume":7094,"rsi_14":50.0,"sma_20":3601.5,"sma_60":3999.25,"sma_120":4320.0},{"date":"2025-03-12","open":3540,"high":3600,"low":3525,"close":3570,"volume":7705,"rsi_14":58.82,"sma_20":3585.0,"sma_60":3990.0,"sma_120":4308.0},{"date":"2025-03-13","open":3570,"high":3660,"low":3540,"close":3630,"volume":13008,"rsi_14":57.58,"sma_20":3574.5,"sma_60":3987.75,"sma_120":4296.75},{"date":"2025-03-14","open":3600,"high":3765,"low":3600,"close":3735,"volume":14812,"rsi_14":66.67,"sma_20":3569.25,"sma_60":3983.5,"sma_120":4286.38},{"date":"2025-03-17","open":3720,"high":3735,"low":3615,"close":3720,"volume":7018,"rsi_14":61.11,"sma_20":3576.0,"sma_60":3976.5,"sma_120":4276.75},{"date":"2025-03-18","open":3705,"high":3765,"low":3660,"close":3765,"volume":18506,"rsi_14":62.16,"sma_20":3585.75,"sma_60":3968.75,"sma_120":4267.62},{"date":"2025-03-19","open":3780,"high":3900,"low":3720,"close":3885,"volume":27031,"rsi_14":77.5,"sma_20":3603.0,"sma_60":3961.25,"sma_120":4258.75},{"date":"2025-03-20","open":3885,"high":4140,"low":3825,"close":3870,"volume":40054,"rsi_14":75.0,"sma_20":3622.5,"sma_60":3952.75,"sma_120":4250.25},{"date":"2025-03-21","open":3870,"high":3945,"low":3840,"close":3900,"volume":24684,"rsi_14":74.36,"sma_20":3639.75,"sma_60":3945.25,"sma_120":4242.75},{"date":"2025-03-24","open":3900,"high":3930,"low":3810,"close":3885,"volume":15456,"rsi_14":85.29,"sma_20":3657.0,"sma_60":3935.75,"sma_120":4234.75},{"date":"2025-03-25","open":3885,"high":3945,"low":3585,"close":3885,"volume":9542,"rsi_14":85.29,"sma_20":3671.25,"sma_60":3926.25,"sma_120":4227.12},{"date":"2025-03-26","open":3885,"high":4020,"low":3750,"close":4005,"volume":13714,"rsi_14":88.1,"sma_20":3690.0,"sma_60":3918.0,"sma_120":4220.62},{"date":"2025-03-27","open":4005,"high":4020,"low":3810,"close":4005,"volume":9583,"rsi_14":88.1,"sma_20":3712.5,"sma_60":3910.0,"sma_120":4214.5},{"date":"2025-03-28","open":4005,"high":4125,"low":3795,"close":3945,"volume":12279,"rsi_14":79.07,"sma_20":3731.25,"sma_60":3902.75,"sma_120":4206.88},{"date":"2025-03-31","open":3945,"high":3945,"low":3780,"close":3825,"volume":10555,"rsi_14":69.39,"sma_20":3741.75,"sma_60":3894.25,"sma_120":4198.5},{"date":"2025-04-01","open":3825,"high":3855,"low":3765,"close":3810,"volume":14602,"rsi_14":66.67,"sma_20":3756.0,"sma_60":3885.0,"sma_120":4189.12},{"date":"2025-04-02","open":3795,"high":3795,"low":3720,"close":3750,"volume":2478,"rsi_14":58.33,"sma_20":3767.25,"sma_60":3878.0,"sma_120":4179.88},{"date":"2025-04-03","open":3750,"high":3780,"low":3690,"close":3690,"volume":5886,"rsi_14":46.67,"sma_20":3775.5,"sma_60":3868.0,"sma_120":4169.25},{"date":"2025-04-04","open":3690,"high":3720,"low":3540,"close":3600,"volume":9092,"rsi_14":42.0,"sma_20":3779.25,"sma_60":3855.25,"sma_120":4158.25},{"date":"2025-04-07","open":3570,"high":3630,"low":3450,"close":3540,"volume":6831,"rsi_14":35.29,"sma_20":3777.75,"sma_60":3839.5,"sma_120":4146.38},{"date":"2025-04-08","open":3540,"high":3630,"low":3450,"close":3555,"volume":10265,"rsi_14":25.0,"sma_20":3778.5,"sma_60":3825.25,"sma_120":4135.38},{"date":"2025-04-09","open":3555,"high":3555,"low":3480,"close":3525,"volume":8180,"rsi_14":24.44,"sma_20":3776.25,"sma_60":3808.75,"sma_120":4124.0},{"date":"2025-04-10","open":3540,"high":3885,"low":3525,"close":3810,"volume":22547,"rsi_14":45.16,"sma_20":3785.25,"sma_60":3798.75,"sma_120":4114.12},{"date":"2025-04-11","open":3810,"high":3870,"low":3735,"close":3780,"volume":11516,"rsi_14":44.44,"sma_20":3787.5,"sma_60":3787.5,"sma_120":4104.5},{"date":"2025-04-14","open":3675,"high":3705,"low":3465,"close":3540,"volume":59352,"rsi_14":35.44,"sma_20":3778.5,"sma_60":3774.5,"sma_120":4093.12},{"date":"2025-04-15","open":3585,"high":3615,"low":3480,"close":3540,"volume":26612,"rsi_14":28.17,"sma_20":3767.25,"sma_60":3761.5,"sma_120":4082.62},{"date":"2025-04-16","open":3555,"high":4590,"low":3540,"close":4590,"volume":2374764,"rsi_14":63.83,"sma_20":3802.5,"sma_60":3768.5,"sma_120":4081.5},{"date":"2025-04-17","open":4770,"high":5235,"low":4140,"close":4230,"volume":987498,"rsi_14":55.9,"sma_20":3820.5,"sma_60":3768.25,"sma_120":4077.38},{"date":"2025-04-18","open":4215,"high":4425,"low":3975,"close":4155,"volume":260822,"rsi_14":56.96,"sma_20":3833.25,"sma_60":3768.75,"sma_120":4072.75},{"date":"2025-04-21","open":4215,"high":4980,"low":4170,"close":4440,"volume":1202504,"rsi_14":61.93,"sma_20":3861.0,"sma_60":3774.25,"sma_120":4070.62},{"date":"2025-04-22","open":4560,"high":5520,"low":4500,"close":4650,"volume":2368423,"rsi_14":66.13,"sma_20":3899.25,"sma_60":3783.75,"sma_120":4070.62},{"date":"2025-04-23","open":4845,"high":5460,"low":4305,"close":4485,"volume":1323683,"rsi_14":63.73,"sma_20":3923.25,"sma_60":3791.25,"sma_120":4069.5},{"date":"2025-04-24","open":4575,"high":5025,"low":4425,"close":4665,"volume":322535,"rsi_14":67.84,"sma_20":3956.25,"sma_60":3802.25,"sma_120":4069.75},{"date":"2025-04-25","open":4905,"high":4935,"low":4500,"close":4590,"volume":246888,"rsi_14":67.5,"sma_20":3988.5,"sma_60":3813.0,"sma_120":4070.25},{"date":"2025-04-28","open":4725,"high":4725,"low":4260,"close":4290,"volume":239616,"rsi_14":61.19,"sma_20":4011.75,"sma_60":3818.0,"sma_120":4068.0},{"date":"2025-04-29","open":4245,"high":5400,"low":4230,"close":4995,"volume":1632538,"rsi_14":68.56,"sma_20":4071.0,"sma_60":3835.75,"sma_120":4070.88},{"date":"2025-04-30","open":4980,"high":5010,"low":4605,"close":4695,"volume":249795,"rsi_14":61.13,"sma_20":4118.25,"sma_60":3851.5,"sma_120":4071.62},{"date":"2025-05-02","open":5175,"high":5595,"low":4650,"close":4755,"volume":455513,"rsi_14":62.17,"sma_20":4171.5,"sma_60":3866.5,"sma_120":4072.12},{"date":"2025-05-07","open":4500,"high":4710,"low":4365,"close":4425,"volume":178866,"rsi_14":60.81,"sma_20":4212.75,"sma_60":3875.5,"sma_120":4070.25},{"date":"2025-05-08","open":4305,"high":4335,"low":4140,"close":4335,"volume":115653,"rsi_14":59.5,"sma_20":4252.5,"sma_60":3883.0,"sma_120":4067.62},{"date":"2025-05-09","open":4425,"high":4650,"low":4170,"close":4335,"volume":108901,"rsi_14":45.93,"sma_20":4291.5,"sma_60":3890.5,"sma_120":4065.12},{"date":"2025-05-12","open":4500,"high":5190,"low":4260,"close":4875,"volume":752632,"rsi_14":59.73,"sma_20":4359.0,"sma_60":3906.75,"sma_120":4067.12},{"date":"2025-05-13","open":4920,"high":6330,"low":4920,"close":5745,"volume":4060276,"rsi_14":69.34,"sma_20":4455.75,"sma_60":3938.5,"sma_120":4077.12},{"date":"2025-05-14","open":5745,"high":5865,"low":5310,"close":5625,"volume":525657,"rsi_14":65.02,"sma_20":4548.0,"sma_60":3968.25,"sma_120":4086.62},{"date":"2025-05-15","open":5550,"high":7305,"low":5235,"close":7305,"volume":4190650,"rsi_14":74.52,"sma_20":4736.25,"sma_60":4030.25,"sma_120":4110.62},{"date":"2025-05-16","open":7215,"high":9150,"low":6495,"close":6870,"volume":9701008,"rsi_14":70.98,"sma_20":4902.75,"sma_60":4085.25,"sma_120":4131.75},{"date":"2025-05-19","open":6885,"high":7065,"low":5865,"close":5925,"volume":923929,"rsi_14":59.77,"sma_20":4969.5,"sma_60":4125.0,"sma_120":4145.38},{"date":"2025-05-20","open":5970,"high":6900,"low":5865,"close":5925,"volume":1581838,"rsi_14":60.47,"sma_20":5054.25,"sma_60":4165.75,"sma_120":4158.88},{"date":"2025-05-21","open":5910,"high":6030,"low":5655,"close":5715,"volume":272372,"rsi_14":61.34,"sma_20":5132.25,"sma_60":4201.75,"sma_120":4170.12},{"date":"2025-05-22","open":5760,"high":6780,"low":5445,"close":5910,"volume":1335967,"rsi_14":57.92,"sma_20":5205.75,"sma_60":4241.25,"sma_120":4183.62},{"date":"2025-05-23","open":5880,"high":6405,"low":5775,"close":6030,"volume":657832,"rsi_14":61.93,"sma_20":5274.75,"sma_60":4281.75,"sma_120":4198.0},{"date":"2025-05-26","open":6435,"high":7710,"low":6195,"close":7395,"volume":2595309,"rsi_14":69.13,"sma_20":5420.25,"sma_60":4344.5,"sma_120":4224.0},{"date":"2025-05-27","open":7365,"high":8520,"low":7275,"close":7575,"volume":2407396,"rsi_14":73.33,"sma_20":5565.75,"sma_60":4411.5,"sma_120":4251.38},{"date":"2025-05-28","open":7605,"high":8115,"low":7590,"close":7830,"volume":831577,"rsi_14":75.27,"sma_20":5727.75,"sma_60":4482.5,"sma_120":4281.0},{"date":"2025-05-29","open":7845,"high":7905,"low":7470,"close":7695,"volume":211456,"rsi_14":73.83,"sma_20":5898.0,"sma_60":4550.5,"sma_120":4309.88},{"date":"2025-05-30","open":7695,"high":7695,"low":7365,"close":7410,"volume":167883,"rsi_14":68.65,"sma_20":6018.75,"sma_60":4615.25,"sma_120":4336.88},{"date":"2025-06-02","open":7545,"high":7890,"low":7305,"close":7740,"volume":212585,"rsi_14":65.95,"sma_20":6171.0,"sma_60":4685.5,"sma_120":4366.38},{"date":"2025-06-04","open":7740,"high":7800,"low":7335,"close":7560,"volume":118744,"rsi_14":65.32,"sma_20":6311.25,"sma_60":4752.75,"sma_120":4394.5},{"date":"2025-06-05","open":7635,"high":7755,"low":7395,"close":7605,"volume":163213,"rsi_14":53.21,"sma_20":6470.25,"sma_60":4820.75,"sma_120":4419.75},{"date":"2025-06-09","open":7575,"high":7695,"low":7395,"close":7455,"volume":142364,"rsi_14":56.66,"sma_20":6626.25,"sma_60":4885.5,"sma_120":4447.25},{"date":"2025-06-10","open":7650,"high":8220,"low":7440,"close":7440,"volume":569351,"rsi_14":71.86,"sma_20":6781.5,"sma_60":4950.5,"sma_120":4474.88},{"date":"2025-06-11","open":7455,"high":8145,"low":7245,"close":7635,"volume":1184407,"rsi_14":73.36,"sma_20":6919.5,"sma_60":5018.25,"sma_120":4504.12},{"date":"2025-06-12","open":7650,"high":7695,"low":7410,"close":7560,"volume":212320,"rsi_14":76.17,"sma_20":7010.25,"sma_60":5083.75,"sma_120":4535.75},{"date":"2025-06-13","open":7485,"high":7665,"low":7365,"close":7455,"volume":112779,"rsi_14":72.49,"sma_20":7101.75,"sma_60":5145.75,"sma_120":4564.62},{"date":"2025-06-16","open":7425,"high":7470,"low":7320,"close":7395,"volume":59061,"rsi_14":70.22,"sma_20":7106.25,"sma_60":5207.0,"sma_120":4591.75},{"date":"2025-06-17","open":7395,"high":7500,"low":6660,"close":6855,"volume":185715,"rsi_14":39.41,"sma_20":7105.5,"sma_60":5258.5,"sma_120":4613.62},{"date":"2025-06-18","open":6855,"high":7050,"low":6750,"close":6870,"volume":69512,"rsi_14":35.22,"sma_20":7152.75,"sma_60":5308.25,"sma_120":4634.75},{"date":"2025-06-19","open":6870,"high":7020,"low":6765,"close":6765,"volume":68821,"rsi_14":26.17,"sma_20":7194.75,"sma_60":5356.5,"sma_120":4654.62},{"date":"2025-06-20","open":6765,"high":6810,"low":6480,"close":6600,"volume":92663,"rsi_14":25.83,"sma_20":7239.0,"sma_60":5401.5,"sma_120":4673.38},{"date":"2025-06-23","open":6735,"high":6735,"low":6195,"close":6225,"volume":120010,"rsi_14":24.84,"sma_20":7254.75,"sma_60":5440.5,"sma_120":4688.12},{"date":"2025-06-24","open":6225,"high":6360,"low":6060,"close":6165,"volume":81134,"rsi_14":12.23,"sma_20":7261.5,"sma_60":5478.5,"sma_120":4702.38},{"date":"2025-06-25","open":6165,"high":6600,"low":6105,"close":6150,"volume":231600,"rsi_14":13.28,"sma_20":7199.25,"sma_60":5514.25,"sma_120":4716.12},{"date":"2025-06-26","open":6135,"high":6165,"low":5910,"close":5985,"volume":78933,"rsi_14":10.29,"sma_20":7119.75,"sma_60":5547.25,"sma_120":4728.62},{"date":"2025-06-27","open":6000,"high":6030,"low":5775,"close":5850,"volume":65684,"rsi_14":10.37,"sma_20":7020.75,"sma_60":5579.0,"sma_120":4740.88},{"date":"2025-06-30","open":5835,"high":6060,"low":5835,"close":5925,"volume":24791,"rsi_14":13.67,"sma_20":6932.25,"sma_60":5614.0,"sma_120":4754.12},{"date":"2025-07-01","open":6000,"high":6015,"low":5895,"close":5940,"volume":35435,"rsi_14":5.51,"sma_20":6858.75,"sma_60":5649.5,"sma_120":4767.25},{"date":"2025-07-02","open":5940,"high":6015,"low":5790,"close":5805,"volume":33243,"rsi_14":5.34,"sma_20":6762.0,"sma_60":5683.75,"sma_120":4780.88},{"date":"2025-07-03","open":5835,"high":5985,"low":5775,"close":5865,"volume":33360,"rsi_14":8.59,"sma_20":6677.25,"sma_60":5720.0,"sma_120":4794.0},{"date":"2025-07-04","open":5865,"high":5865,"low":5685,"close":5715,"volume":29831,"rsi_14":8.21,"sma_20":6582.75,"sma_60":5755.25,"sma_120":4805.25},{"date":"2025-07-07","open":5820,"high":6225,"low":5670,"close":5970,"volume":81405,"rsi_14":24.35,"sma_20":6508.5,"sma_60":5795.75,"sma_120":4817.62},{"date":"2025-07-08","open":5820,"high":6210,"low":5775,"close":6090,"volume":64913,"rsi_14":28.69,"sma_20":6441.0,"sma_60":5838.0,"sma_120":4831.62},{"date":"2025-07-09","open":6105,"high":6990,"low":6090,"close":6345,"volume":596591,"rsi_14":39.39,"sma_20":6376.5,"sma_60":5885.0,"sma_120":4846.88},{"date":"2025-07-10","open":6330,"high":6345,"low":6180,"close":6270,"volume":73811,"rsi_14":41.27,"sma_20":6312.0,"sma_60":5926.0,"sma_120":4862.38},{"date":"2025-07-11","open":6225,"high":6345,"low":5640,"close":5775,"volume":247899,"rsi_14":38.81,"sma_20":6228.0,"sma_60":5959.25,"sma_120":4873.38},{"date":"2025-07-14","open":5760,"high":5760,"low":5490,"close":5490,"volume":121352,"rsi_14":34.9,"sma_20":6132.75,"sma_60":5991.75,"sma_120":4883.12},{"date":"2025-07-15","open":5445,"high":5640,"low":5370,"close":5580,"volume":51507,"rsi_14":37.66,"sma_20":6069.0,"sma_60":6025.75,"sma_120":4893.62},{"date":"2025-07-16","open":5550,"high":5670,"low":5400,"close":5580,"volume":39109,"rsi_14":40.56,"sma_20":6004.5,"sma_60":6042.25,"sma_120":4905.38},{"date":"2025-07-17","open":5550,"high":5790,"low":5475,"close":5520,"volume":33525,"rsi_14":42.03,"sma_20":5942.25,"sma_60":6063.75,"sma_120":4916.0},{"date":"2025-07-18","open":5520,"high":5520,"low":5355,"close":5400,"volume":44342,"rsi_14":37.59,"sma_20":5882.25,"sma_60":6084.5,"sma_120":4926.62},{"date":"2025-07-21","open":5400,"high":5625,"low":5310,"close":5475,"volume":64860,"rsi_14":39.31,"sma_20":5844.75,"sma_60":6101.75,"sma_120":4938.0},{"date":"2025-07-22","open":5550,"high":5550,"low":5130,"close":5205,"volume":105907,"rsi_14":37.01,"sma_20":5796.75,"sma_60":6111.0,"sma_120":4947.38},{"date":"2025-07-23","open":5205,"high":5265,"low":5145,"close":5175,"volume":27890,"rsi_14":34.87,"sma_20":5748.0,"sma_60":6122.5,"sma_120":4956.88},{"date":"2025-07-24","open":5175,"high":5250,"low":5085,"close":5175,"volume":43774,"rsi_14":37.32,"sma_20":5707.5,"sma_60":6131.0,"sma_120":4966.62},{"date":"2025-07-25","open":5190,"high":5220,"low":5130,"close":5175,"volume":23566,"rsi_14":28.8,"sma_20":5673.75,"sma_60":6140.75,"sma_120":4976.88},{"date":"2025-07-28","open":5175,"high":5190,"low":4995,"close":5025,"volume":30618,"rsi_14":22.05,"sma_20":5628.75,"sma_60":6153.0,"sma_120":4985.5},{"date":"2025-07-29","open":5085,"high":5460,"low":5010,"close":5175,"volume":77932,"rsi_14":17.5,"sma_20":5590.5,"sma_60":6156.0,"sma_120":4995.88},{"date":"2025-07-30","open":5190,"high":5250,"low":4995,"close":5025,"volume":36550,"rsi_14":16.8,"sma_20":5551.5,"sma_60":6161.5,"sma_120":5006.5},{"date":"2025-07-31","open":5025,"high":5115,"low":4980,"close":5085,"volume":19880,"rsi_14":26.04,"sma_20":5512.5,"sma_60":6167.0,"sma_120":5016.75},{"date":"2025-08-01","open":5085,"high":5085,"low":4875,"close":4875,"volume":33656,"rsi_14":27.47,"sma_20":5470.5,"sma_60":6174.5,"sma_120":5025.0},{"date":"2025-08-04","open":4890,"high":5115,"low":4875,"close":5070,"volume":24577,"rsi_14":32.65,"sma_20":5425.5,"sma_60":6186.75,"sma_120":5034.88},{"date":"2025-08-05","open":5070,"high":5175,"low":4935,"close":4965,"volume":37453,"rsi_14":30.48,"sma_20":5369.25,"sma_60":6197.25,"sma_120":5043.88},{"date":"2025-08-06","open":4965,"high":4995,"low":4860,"close":4890,"volume":39882,"rsi_14":30.19,"sma_20":5296.5,"sma_60":6197.5,"sma_120":5052.12},{"date":"2025-08-07","open":4890,"high":4920,"low":4785,"close":4815,"volume":24434,"rsi_14":31.07,"sma_20":5223.75,"sma_60":6182.0,"sma_120":5060.25},{"date":"2025-08-08","open":4815,"high":4890,"low":4740,"close":4800,"volume":28574,"rsi_14":27.27,"sma_20":5175.0,"sma_60":6168.25,"sma_120":5068.25},{"date":"2025-08-11","open":4800,"high":4950,"low":4800,"close":4890,"volume":23877,"rsi_14":37.93,"sma_20":5145.0,"sma_60":6128.0,"sma_120":5079.12},{"date":"2025-08-12","open":4905,"high":5055,"low":4875,"close":4920,"volume":13471,"rsi_14":40.23,"sma_20":5112.0,"sma_60":6095.5,"sma_120":5090.38},{"date":"2025-08-13","open":4920,"high":4995,"low":4830,"close":4845,"volume":20867,"rsi_14":38.04,"sma_20":5075.25,"sma_60":6077.5,"sma_120":5101.25},{"date":"2025-08-14","open":4845,"high":4905,"low":4755,"close":4785,"volume":16250,"rsi_14":36.46,"sma_20":5038.5,"sma_60":6058.5,"sma_120":5112.12},{"date":"2025-08-18","open":4800,"high":4995,"low":4725,"close":4800,"volume":40498,"rsi_14":41.38,"sma_20":5008.5,"sma_60":6043.25,"sma_120":5122.5},{"date":"2025-08-19","open":4755,"high":4845,"low":4725,"close":4770,"volume":26085,"rsi_14":32.91,"sma_20":4973.25,"sma_60":6024.25,"sma_120":5132.75},{"date":"2025-08-20","open":4710,"high":4755,"low":4575,"close":4740,"volume":36453,"rsi_14":36.62,"sma_20":4950.0,"sma_60":6002.75,"sma_120":5142.25},{"date":"2025-08-21","open":4755,"high":4830,"low":4725,"close":4785,"volume":25685,"rsi_14":35.71,"sma_20":4930.5,"sma_60":5959.25,"sma_120":5151.88},{"date":"2025-08-22","open":4800,"high":4950,"low":4800,"close":4890,"volume":27226,"rsi_14":50.79,"sma_20":4916.25,"sma_60":5914.5,"sma_120":5163.0},{"date":"2025-08-25","open":4890,"high":4950,"low":4800,"close":4830,"volume":17078,"rsi_14":35.19,"sma_20":4899.0,"sma_60":5864.5,"sma_120":5173.5},{"date":"2025-08-26","open":4815,"high":4845,"low":4710,"close":4815,"volume":14193,"rsi_14":39.58,"sma_20":4888.5,"sma_60":5816.5,"sma_120":5183.5},{"date":"2025-08-27","open":4845,"high":4935,"low":4740,"close":4890,"volume":33283,"rsi_14":50.0,"sma_20":4874.25,"sma_60":5774.5,"sma_120":5194.88},{"date":"2025-08-28","open":4845,"high":5085,"low":4845,"close":4950,"volume":25886,"rsi_14":59.57,"sma_20":4870.5,"sma_60":5728.0,"sma_120":5206.75},{"date":"2025-08-29","open":4950,"high":5130,"low":4710,"close":4725,"volume":56130,"rsi_14":45.9,"sma_20":4852.5,"sma_60":5680.75,"sma_120":5216.75},{"date":"2025-09-01","open":4740,"high":4860,"low":4620,"close":4680,"volume":16704,"rsi_14":37.93,"sma_20":4842.75,"sma_60":5632.0,"sma_120":5226.38},{"date":"2025-09-02","open":4605,"high":4695,"low":4605,"close":4695,"volume":22355,"rsi_14":36.84,"sma_20":4824.0,"sma_60":5586.0,"sma_120":5235.75},{"date":"2025-09-03","open":4695,"high":4695,"low":4635,"close":4650,"volume":8715,"rsi_14":38.18,"sma_20":4808.25,"sma_60":5539.5,"sma_120":5245.0},{"date":"2025-09-04","open":4980,"high":4980,"low":4575,"close":4665,"volume":44694,"rsi_14":42.31,"sma_20":4797.0,"sma_60":5490.0,"sma_120":5254.12},{"date":"2025-09-05","open":4620,"high":4725,"low":4545,"close":4545,"volume":49186,"rsi_14":35.59,"sma_20":4783.5,"sma_60":5439.75,"sma_120":5261.75},{"date":"2025-09-08","open":4440,"high":4575,"low":4440,"close":4485,"volume":61419,"rsi_14":34.43,"sma_20":4767.75,"sma_60":5390.25,"sma_120":5268.0},{"date":"2025-09-09","open":4500,"high":4575,"low":4455,"close":4560,"volume":26099,"rsi_14":40.62,"sma_20":4751.25,"sma_60":5343.0,"sma_120":5275.0},{"date":"2025-09-10","open":4590,"high":4605,"low":4515,"close":4575,"volume":17307,"rsi_14":38.71,"sma_20":4734.0,"sma_60":5305.0,"sma_120":5281.75},{"date":"2025-09-11","open":4560,"high":4575,"low":4485,"close":4515,"volume":23992,"rsi_14":28.81,"sma_20":4717.5,"sma_60":5265.75,"sma_120":5287.0},{"date":"2025-09-12","open":4515,"high":4635,"low":4515,"close":4605,"volume":18953,"rsi_14":37.7,"sma_20":4708.5,"sma_60":5229.75,"sma_120":5293.12},{"date":"2025-09-15","open":4605,"high":4695,"low":4515,"close":4650,"volume":20885,"rsi_14":41.27,"sma_20":4701.0,"sma_60":5197.25,"sma_120":5299.38},{"date":"2025-09-16","open":4650,"high":4710,"low":4605,"close":4680,"volume":18424,"rsi_14":38.33,"sma_20":4696.5,"sma_60":5171.5,"sma_120":5306.0},{"date":"2025-09-17","open":4650,"high":4695,"low":4590,"close":4620,"volume":12289,"rsi_14":31.67,"sma_20":4690.5,"sma_60":5145.75,"sma_120":5312.12},{"date":"2025-09-18","open":4590,"high":4650,"low":4500,"close":4590,"volume":20893,"rsi_14":40.43,"sma_20":4680.75,"sma_60":5119.75,"sma_120":5317.0},{"date":"2025-09-19","open":4590,"high":4620,"low":4425,"close":4455,"volume":43950,"rsi_14":35.85,"sma_20":4659.0,"sma_60":5094.25,"sma_120":5320.75},{"date":"2025-09-22","open":4455,"high":4485,"low":4410,"close":4425,"volume":37842,"rsi_14":33.33,"sma_20":4638.75,"sma_60":5070.5,"sma_120":5324.75},{"date":"2025-09-23","open":4425,"high":4470,"low":4380,"close":4470,"volume":18437,"rsi_14":38.89,"sma_20":4621.5,"sma_60":5046.25,"sma_120":5330.12},{"date":"2025-09-24","open":4455,"high":4500,"low":4335,"close":4365,"volume":33268,"rsi_14":33.33,"sma_20":4595.25,"sma_60":5020.0,"sma_120":5334.75},{"date":"2025-09-25","open":4365,"high":4470,"low":4365,"close":4395,"volume":11148,"rsi_14":40.74,"sma_20":4567.5,"sma_60":4996.5,"sma_120":5340.12},{"date":"2025-09-26","open":4425,"high":4470,"low":4350,"close":4395,"volume":22968,"rsi_14":44.0,"sma_20":4551.0,"sma_60":4972.0,"sma_120":5346.0},{"date":"2025-09-29","open":4395,"high":4470,"low":4380,"close":4410,"volume":17447,"rsi_14":39.13,"sma_20":4537.5,"sma_60":4950.25,"sma_120":5352.75},{"date":"2025-09-30","open":4395,"high":4410,"low":4365,"close":4365,"volume":11037,"rsi_14":35.42,"sma_20":4521.0,"sma_60":4923.5,"sma_120":5359.62},{"date":"2025-10-01","open":4335,"high":4395,"low":4170,"close":4170,"volume":48919,"rsi_14":29.82,"sma_20":4497.0,"sma_60":4891.5,"sma_120":5364.75},{"date":"2025-10-02","open":4200,"high":4305,"low":4200,"close":4245,"volume":9564,"rsi_14":28.57,"sma_20":4476.0,"sma_60":4856.5,"sma_120":5370.75},{"date":"2025-10-10","open":4245,"high":4365,"low":4215,"close":4275,"volume":11987,"rsi_14":27.27,"sma_20":4462.5,"sma_60":4823.25,"sma_120":5374.62},{"date":"2025-10-13","open":4275,"high":4350,"low":4155,"close":4290,"volume":11372,"rsi_14":25.93,"sma_20":4452.75,"sma_60":4798.5,"sma_120":5378.88},{"date":"2025-10-14","open":4290,"high":5010,"low":4275,"close":4770,"volume":314448,"rsi_14":56.1,"sma_20":4463.25,"sma_60":4786.5,"sma_120":5389.12},{"date":"2025-10-15","open":4740,"high":5040,"low":4740,"close":4755,"volume":82394,"rsi_14":56.79,"sma_20":4472.25,"sma_60":4772.75,"sma_120":5399.25},{"date":"2025-10-16","open":4770,"high":4815,"low":4590,"close":4590,"volume":42607,"rsi_14":55.42,"sma_20":4476.0,"sma_60":4756.25,"sma_120":5399.25},{"date":"2025-10-17","open":4575,"high":4800,"low":4485,"close":4515,"volume":20858,"rsi_14":53.49,"sma_20":4471.5,"sma_60":4739.5,"sma_120":5401.62},{"date":"2025-10-20","open":4470,"high":4770,"low":4470,"close":4530,"volume":24261,"rsi_14":52.38,"sma_20":4465.5,"sma_60":4725.0,"sma_120":5404.75},{"date":"2025-10-21","open":4545,"high":4665,"low":4500,"close":4530,"volume":23488,"rsi_14":57.14,"sma_20":4458.0,"sma_60":4709.25,"sma_120":5405.5},{"date":"2025-10-22","open":4545,"high":4575,"low":4440,"close":4500,"volume":44813,"rsi_14":54.55,"sma_20":4452.0,"sma_60":4697.5,"sma_120":5404.25},{"date":"2025-10-23","open":4485,"high":4515,"low":4350,"close":4365,"volume":42298,"rsi_14":48.84,"sma_20":4440.75,"sma_60":4684.0,"sma_120":5403.25},{"date":"2025-10-24","open":4395,"high":4515,"low":4275,"close":4290,"volume":51163,"rsi_14":45.56,"sma_20":4432.5,"sma_60":4669.25,"sma_120":5400.12},{"date":"2025-10-27","open":4320,"high":4485,"low":4290,"close":4305,"volume":19260,"rsi_14":47.73,"sma_20":4426.5,"sma_60":4654.75,"sma_120":5397.75},{"date":"2025-10-28","open":4320,"high":4410,"low":4140,"close":4140,"volume":65553,"rsi_14":48.84,"sma_20":4410.0,"sma_60":4640.0,"sma_120":5396.5},{"date":"2025-10-29","open":4170,"high":4200,"low":4110,"close":4200,"volume":49286,"rsi_14":48.24,"sma_20":4401.75,"sma_60":4623.75,"sma_120":5389.88},{"date":"2025-10-30","open":4185,"high":4410,"low":4140,"close":4155,"volume":29058,"rsi_14":45.35,"sma_20":4389.75,"sma_60":4609.25,"sma_120":5385.38},{"date":"2025-10-31","open":4185,"high":4275,"low":4050,"close":4080,"volume":38534,"rsi_14":42.22,"sma_20":4374.0,"sma_60":4592.5,"sma_120":5379.75},{"date":"2025-11-03","open":4080,"high":4125,"low":3915,"close":3975,"volume":51735,"rsi_14":9.23,"sma_20":4352.25,"sma_60":4577.5,"sma_120":5376.0},{"date":"2025-11-04","open":3975,"high":4050,"low":3930,"close":4005,"volume":8116,"rsi_14":12.12,"sma_20":4334.25,"sma_60":4559.75,"sma_120":5373.25},{"date":"2025-11-05","open":4005,"high":4005,"low":3825,"close":3855,"volume":35005,"rsi_14":12.31,"sma_20":4318.5,"sma_60":4541.25,"sma_120":5369.25},{"date":"2025-11-06","open":3870,"high":3990,"low":3855,"close":3930,"volume":8773,"rsi_14":20.0,"sma_20":4302.75,"sma_60":4525.25,"sma_120":5361.38},{"date":"2025-11-07","open":3915,"high":3990,"low":3870,"close":3900,"volume":43831,"rsi_14":18.18,"sma_20":4284.0,"sma_60":4510.0,"sma_120":5346.0},{"date":"2025-11-10","open":3900,"high":4080,"low":3900,"close":4020,"volume":18617,"rsi_14":27.03,"sma_20":4270.5,"sma_60":4497.0,"sma_120":5332.62},{"date":"2025-11-11","open":4035,"high":4080,"low":3945,"close":3960,"volume":16689,"rsi_14":26.32,"sma_20":4230.0,"sma_60":4481.5,"sma_120":5304.75},{"date":"2025-11-12","open":3960,"high":4035,"low":3960,"close":4005,"volume":10638,"rsi_14":32.86,"sma_20":4192.5,"sma_60":4466.25,"sma_120":5280.88},{"date":"2025-11-13","open":4035,"high":4080,"low":3975,"close":3975,"volume":10460,"rsi_14":34.33,"sma_20":4161.75,"sma_60":4451.75,"sma_120":5264.62},{"date":"2025-11-14","open":3975,"high":4005,"low":3915,"close":3915,"volume":10366,"rsi_14":31.43,"sma_20":4131.75,"sma_60":4437.25,"sma_120":5247.88},{"date":"2025-11-17","open":3930,"high":3945,"low":3855,"close":3900,"volume":11662,"rsi_14":36.67,"sma_20":4100.25,"sma_60":4422.25,"sma_120":5232.75},{"date":"2025-11-18","open":3885,"high":3900,"low":3810,"close":3840,"volume":14433,"rsi_14":30.0,"sma_20":4065.75,"sma_60":4406.75,"sma_120":5215.5},{"date":"2025-11-19","open":3825,"high":3840,"low":3750,"close":3750,"volume":18205,"rsi_14":28.57,"sma_20":4028.25,"sma_60":4390.25,"sma_120":5196.5},{"date":"2025-11-20","open":3750,"high":3825,"low":3750,"close":3765,"volume":15913,"rsi_14":32.2,"sma_20":3998.25,"sma_60":4373.25,"sma_120":5166.25},{"date":"2025-11-21","open":3765,"high":3795,"low":3645,"close":3690,"volume":28759,"rsi_14":33.33,"sma_20":3968.25,"sma_60":4353.25,"sma_120":5133.88},{"date":"2025-11-24","open":3690,"high":4035,"low":3690,"close":3765,"volume":26907,"rsi_14":36.67,"sma_20":3941.25,"sma_60":4335.5,"sma_120":5100.0},{"date":"2025-11-25","open":3765,"high":3945,"low":3720,"close":3735,"volume":14495,"rsi_14":42.31,"sma_20":3921.0,"sma_60":4317.5,"sma_120":5067.0},{"date":"2025-11-26","open":3750,"high":3840,"low":3750,"close":3765,"volume":11015,"rsi_14":38.78,"sma_20":3899.25,"sma_60":4298.75,"sma_120":5036.62},{"date":"2025-11-27","open":3780,"high":3810,"low":3735,"close":3765,"volume":14239,"rsi_14":40.43,"sma_20":3879.75,"sma_60":4279.0,"sma_120":5003.5},{"date":"2025-11-28","open":3765,"high":3810,"low":3720,"close":3795,"volume":16863,"rsi_14":31.71,"sma_20":3865.5,"sma_60":4263.5,"sma_120":4972.12},{"date":"2025-12-01","open":3795,"high":3840,"low":3765,"close":3810,"volume":8616,"rsi_14":36.84,"sma_20":3857.25,"sma_60":4249.0,"sma_120":4940.5},{"date":"2025-12-02","open":3795,"high":3810,"low":3735,"close":3780,"volume":15491,"rsi_14":29.73,"sma_20":3846.0,"sma_60":4233.75,"sma_120":4909.88},{"date":"2025-12-03","open":3780,"high":3870,"low":3780,"close":3780,"volume":7549,"rsi_14":31.43,"sma_20":3842.25,"sma_60":4219.25,"sma_120":4879.38},{"date":"2025-12-04","open":3780,"high":3840,"low":3750,"close":3780,"volume":8653,"rsi_14":35.48,"sma_20":3834.75,"sma_60":4204.5,"sma_120":4847.25},{"date":"2025-12-05","open":3780,"high":3825,"low":3735,"close":3735,"volume":14744,"rsi_14":33.33,"sma_20":3826.5,"sma_60":4191.0,"sma_120":4815.38},{"date":"2025-12-08","open":3750,"high":3780,"low":3675,"close":3735,"volume":31805,"rsi_14":37.93,"sma_20":3812.25,"sma_60":4178.5,"sma_120":4784.38},{"date":"2025-12-09","open":3735,"high":3750,"low":3705,"close":3720,"volume":5651,"rsi_14":45.83,"sma_20":3800.25,"sma_60":4164.5,"sma_120":4753.75},{"date":"2025-12-10","open":3720,"high":3750,"low":3690,"close":3720,"volume":5743,"rsi_14":43.48,"sma_20":3786.0,"sma_60":4150.25,"sma_120":4727.62},{"date":"2025-12-11","open":3705,"high":3750,"low":3705,"close":3720,"volume":4599,"rsi_14":55.56,"sma_20":3773.25,"sma_60":4137.0,"sma_120":4701.38},{"date":"2025-12-12","open":3720,"high":3870,"low":3675,"close":3690,"volume":47482,"rsi_14":33.33,"sma_20":3762.0,"sma_60":4121.75,"sma_120":4675.75},{"date":"2025-12-15","open":3690,"high":3720,"low":3630,"close":3630,"volume":44602,"rsi_14":29.41,"sma_20":3748.5,"sma_60":4104.75,"sma_120":4651.0},{"date":"2025-12-16","open":3645,"high":3675,"low":3600,"close":3645,"volume":21316,"rsi_14":25.0,"sma_20":3738.75,"sma_60":4087.5,"sma_120":4629.5},{"date":"2025-12-17","open":3645,"high":3675,"low":3570,"close":3585,"volume":27212,"rsi_14":20.0,"sma_20":3730.5,"sma_60":4070.25,"sma_120":4608.0},{"date":"2025-12-18","open":3585,"high":3660,"low":3555,"close":3615,"volume":8375,"rsi_14":20.0,"sma_20":3723.0,"sma_60":4054.0,"sma_120":4586.88},{"date":"2025-12-19","open":3615,"high":3675,"low":3600,"close":3615,"volume":8778,"rsi_14":15.79,"sma_20":3719.25,"sma_60":4040.0,"sma_120":4567.12},{"date":"2025-12-22","open":3660,"high":3675,"low":3600,"close":3630,"volume":23307,"rsi_14":22.22,"sma_20":3712.5,"sma_60":4026.75,"sma_120":4548.62},{"date":"2025-12-23","open":3630,"high":3660,"low":3600,"close":3630,"volume":7408,"rsi_14":22.22,"sma_20":3707.25,"sma_60":4012.75,"sma_120":4529.5},{"date":"2025-12-24","open":3630,"high":3660,"low":3570,"close":3585,"volume":19786,"rsi_14":19.05,"sma_20":3698.25,"sma_60":3999.75,"sma_120":4509.88},{"date":"2025-12-26","open":3600,"high":4230,"low":3585,"close":4005,"volume":316816,"rsi_14":69.57,"sma_20":3710.25,"sma_60":3993.25,"sma_120":4494.88},{"date":"2025-12-29","open":4005,"high":4140,"low":3840,"close":3870,"volume":41821,"rsi_14":58.18,"sma_20":3714.0,"sma_60":3984.5,"sma_120":4478.25},{"date":"2025-12-30","open":3825,"high":3960,"low":3705,"close":3705,"volume":31947,"rsi_14":49.23,"sma_20":3708.75,"sma_60":3972.75,"sma_120":4461.5},{"date":"2026-01-02","open":3705,"high":3720,"low":3615,"close":3645,"volume":22061,"rsi_14":46.38,"sma_20":3702.0,"sma_60":3960.75,"sma_120":4442.12},{"date":"2026-01-05","open":3660,"high":3675,"low":3585,"close":3615,"volume":19724,"rsi_14":45.07,"sma_20":3693.75,"sma_60":3951.5,"sma_120":4421.5},{"date":"2026-01-06","open":3675,"high":3675,"low":3600,"close":3645,"volume":21895,"rsi_14":47.89,"sma_20":3687.0,"sma_60":3941.5,"sma_120":4399.0},{"date":"2026-01-07","open":3615,"high":3675,"low":3600,"close":3615,"volume":16282,"rsi_14":49.28,"sma_20":3681.0,"sma_60":3930.5,"sma_120":4376.88},{"date":"2026-01-08","open":3600,"high":3975,"low":3600,"close":3675,"volume":49850,"rsi_14":51.39,"sma_20":3678.0,"sma_60":3920.25,"sma_120":4359.38},{"date":"2026-01-09","open":3675,"high":3810,"low":3675,"close":3705,"volume":15788,"rsi_14":55.71,"sma_20":3677.25,"sma_60":3902.5,"sma_120":4344.5},{"date":"2026-01-12","open":3720,"high":3780,"low":3660,"close":3720,"volume":13694,"rsi_14":55.07,"sma_20":3677.25,"sma_60":3885.25,"sma_120":4329.0},{"date":"2026-01-13","open":3720,"high":3750,"low":3630,"close":3660,"volume":15636,"rsi_14":52.05,"sma_20":3674.25,"sma_60":3869.75,"sma_120":4313.0},{"date":"2026-01-14","open":3660,"high":3765,"low":3585,"close":3600,"volume":21338,"rsi_14":48.68,"sma_20":3669.75,"sma_60":3854.5,"sma_120":4297.0},{"date":"2026-01-15","open":3630,"high":3645,"low":3570,"close":3645,"volume":19741,"rsi_14":50.63,"sma_20":3670.5,"sma_60":3839.75,"sma_120":4282.38},{"date":"2026-01-16","open":3630,"high":3630,"low":3585,"close":3585,"volume":17341,"rsi_14":50.0,"sma_20":3667.5,"sma_60":3824.0,"sma_120":4266.62},{"date":"2026-01-19","open":3600,"high":3615,"low":3555,"close":3570,"volume":24038,"rsi_14":22.64,"sma_20":3666.75,"sma_60":3808.5,"sma_120":4253.0},{"date":"2026-01-20","open":3570,"high":3600,"low":3555,"close":3570,"volume":11140,"rsi_14":27.27,"sma_20":3664.5,"sma_60":3795.25,"sma_120":4239.62},{"date":"2026-01-21","open":3570,"high":3570,"low":3300,"close":3465,"volume":64325,"rsi_14":30.0,"sma_20":3657.0,"sma_60":3781.5,"sma_120":4225.38},{"date":"2026-01-22","open":3465,"high":3495,"low":3390,"close":3405,"volume":14874,"rsi_14":30.0,"sma_20":3645.75,"sma_60":3766.5,"sma_120":4210.62},{"date":"2026-01-23","open":3435,"high":3690,"low":3375,"close":3570,"volume":43380,"rsi_14":46.94,"sma_20":3642.75,"sma_60":3757.0,"sma_120":4198.5},{"date":"2026-01-26","open":3630,"high":3750,"low":3495,"close":3690,"volume":44835,"rsi_14":52.73,"sma_20":3648.0,"sma_60":3748.5,"sma_120":4186.12},{"date":"2026-01-27","open":3750,"high":3750,"low":3600,"close":3675,"volume":10015,"rsi_14":53.7,"sma_20":3631.5,"sma_60":3740.5,"sma_120":4174.88},{"date":"2026-01-28","open":3675,"high":3750,"low":3540,"close":3570,"volume":43200,"rsi_14":43.86,"sma_20":3616.5,"sma_60":3732.0,"sma_120":4162.25},{"date":"2026-01-29","open":3570,"high":3870,"low":3495,"close":3690,"volume":55402,"rsi_14":49.21,"sma_20":3615.75,"sma_60":3727.25,"sma_120":4152.38},{"date":"2026-01-30","open":3690,"high":3705,"low":3600,"close":3675,"volume":18807,"rsi_14":47.62,"sma_20":3617.25,"sma_60":3721.75,"sma_120":4140.75},{"date":"2026-02-02","open":3675,"high":3690,"low":3540,"close":3645,"volume":21009,"rsi_14":49.18,"sma_20":3618.75,"sma_60":3718.25,"sma_120":4129.75},{"date":"2026-02-03","open":3645,"high":3645,"low":3510,"close":3645,"volume":27192,"rsi_14":52.63,"sma_20":3618.75,"sma_60":3713.5,"sma_120":4119.38},{"date":"2026-02-04","open":3645,"high":3720,"low":3585,"close":3585,"volume":27237,"rsi_14":46.55,"sma_20":3617.25,"sma_60":3708.25,"sma_120":4109.12},{"date":"2026-02-05","open":3585,"high":4020,"low":3585,"close":3705,"volume":198330,"rsi_14":56.45,"sma_20":3618.75,"sma_60":3703.0,"sma_120":4100.0},{"date":"2026-02-06","open":3705,"high":4350,"low":3630,"close":4155,"volume":538686,"rsi_14":71.43,"sma_20":3641.25,"sma_60":3706.25,"sma_120":4093.88},{"date":"2026-02-09","open":4335,"high":4410,"low":3900,"close":3945,"volume":121262,"rsi_14":61.9,"sma_20":3652.5,"sma_60":3705.25,"sma_120":4085.75},{"date":"2026-02-10","open":3945,"high":4230,"low":3885,"close":4080,"volume":65245,"rsi_14":69.16,"sma_20":3673.5,"sma_60":3707.0,"sma_120":4079.38},{"date":"2026-02-11","open":4080,"high":4095,"low":3960,"close":4080,"volume":33763,"rsi_14":71.84,"sma_20":3697.5,"sma_60":3709.75,"sma_120":4073.5},{"date":"2026-02-12","open":4080,"high":4320,"low":3945,"close":4170,"volume":82479,"rsi_14":70.41,"sma_20":3723.75,"sma_60":3714.25,"sma_120":4068.25},{"date":"2026-02-13","open":4215,"high":4740,"low":3945,"close":4020,"volume":298634,"rsi_14":61.0,"sma_20":3745.5,"sma_60":3717.25,"sma_120":4062.0},{"date":"2026-02-19","open":4020,"high":4080,"low":3840,"close":3990,"volume":55056,"rsi_14":60.4,"sma_20":3766.5,"sma_60":3721.25,"sma_120":4055.75},{"date":"2026-02-20","open":3960,"high":4110,"low":3825,"close":3960,"volume":35844,"rsi_14":63.54,"sma_20":3786.0,"sma_60":3724.5,"sma_120":4048.88},{"date":"2026-02-23","open":3930,"high":4215,"low":3915,"close":4050,"volume":58199,"rsi_14":62.77,"sma_20":3815.25,"sma_60":3730.5,"sma_120":4041.88},{"date":"2026-02-24","open":4140,"high":4170,"low":3990,"close":4050,"volume":34090,"rsi_14":63.44,"sma_20":3847.5,"sma_60":3735.25,"sma_120":4035.38},{"date":"2026-02-25","open":4050,"high":4335,"low":4035,"close":4185,"volume":62830,"rsi_14":68.0,"sma_20":3878.25,"sma_60":3742.75,"sma_120":4030.12},{"date":"2026-02-26","open":4185,"high":4275,"low":3915,"close":3945,"volume":49247,"rsi_14":58.62,"sma_20":3891.0,"sma_60":3745.75,"sma_120":4022.25},{"date":"2026-02-27","open":3915,"high":3990,"low":3765,"close":3870,"volume":35100,"rsi_14":58.12,"sma_20":3900.75,"sma_60":3747.5,"sma_120":4013.25},{"date":"2026-03-03","open":3870,"high":3975,"low":3720,"close":3735,"volume":46705,"rsi_14":50.85,"sma_20":3909.0,"sma_60":3746.5,"sma_120":4005.0},{"date":"2026-03-04","open":3735,"high":3840,"low":3525,"close":3525,"volume":40389,"rsi_14":29.41,"sma_20":3900.75,"sma_60":3741.75,"sma_120":3995.38},{"date":"2026-03-05","open":3540,"high":3870,"low":3540,"close":3705,"volume":18217,"rsi_14":42.0,"sma_20":3902.25,"sma_60":3740.5,"sma_120":3987.12},{"date":"2026-03-06","open":3705,"high":3825,"low":3570,"close":3660,"volume":24138,"rsi_14":35.11,"sma_20":3903.0,"sma_60":3738.5,"sma_120":3978.88},{"date":"2026-03-09","open":3660,"high":3660,"low":3465,"close":3585,"volume":15771,"rsi_14":33.33,"sma_20":3900.0,"sma_60":3735.25,"sma_120":3969.88},{"date":"2026-03-10","open":3600,"high":3750,"low":3555,"close":3555,"volume":11078,"rsi_14":28.42,"sma_20":3898.5,"sma_60":3732.25,"sma_120":3961.62},{"date":"2026-03-11","open":3525,"high":3750,"low":3510,"close":3585,"volume":26762,"rsi_14":33.33,"sma_20":3892.5,"sma_60":3729.75,"sma_120":3954.12},{"date":"2026-03-12","open":3585,"high":3690,"low":3450,"close":3570,"volume":40592,"rsi_14":33.72,"sma_20":3863.25,"sma_60":3727.25,"sma_120":3945.88},{"date":"2026-03-13","open":3570,"high":3600,"low":3480,"close":3555,"volume":18790,"rsi_14":34.12,"sma_20":3843.75,"sma_60":3724.5,"sma_120":3937.38},{"date":"2026-03-16","open":3555,"high":3615,"low":3450,"close":3540,"volume":30229,"rsi_14":28.75,"sma_20":3816.75,"sma_60":3721.5,"sma_120":3929.25},{"date":"2026-03-17","open":3540,"high":3600,"low":3435,"close":3480,"volume":45748,"rsi_14":27.38,"sma_20":3786.75,"sma_60":3718.0,"sma_120":3919.88},{"date":"2026-03-18","open":3465,"high":3480,"low":3360,"close":3360,"volume":43649,"rsi_14":16.87,"sma_20":3746.25,"sma_60":3713.5,"sma_120":3909.12},{"date":"2026-03-19","open":3360,"high":3360,"low":3120,"close":3120,"volume":91524,"rsi_14":16.87,"sma_20":3701.25,"sma_60":3704.75,"sma_120":3896.12},{"date":"2026-03-20","open":3120,"high":3150,"low":2775,"close":3135,"volume":230065,"rsi_14":18.99,"sma_20":3658.5,"sma_60":3697.25,"sma_120":3883.75},{"date":"2026-03-23","open":3105,"high":3180,"low":2865,"close":3105,"volume":63156,"rsi_14":20.83,"sma_20":3615.75,"sma_60":3688.75,"sma_120":3871.38},{"date":"2026-03-24","open":3105,"high":3150,"low":3015,"close":3105,"volume":14675,"rsi_14":25.86,"sma_20":3568.5,"sma_60":3680.25,"sma_120":3860.12},{"date":"2026-03-25","open":3105,"high":3165,"low":3045,"close":3105,"volume":26073,"rsi_14":6.52,"sma_20":3521.25,"sma_60":3671.5,"sma_120":3849.12},{"date":"2026-03-26","open":2925,"high":3060,"low":2805,"close":3000,"volume":50671,"rsi_14":6.0,"sma_20":3462.0,"sma_60":3661.0,"sma_120":3836.88},{"date":"2026-03-27","open":3000,"high":3225,"low":2985,"close":3165,"volume":37813,"rsi_14":25.0,"sma_20":3423.0,"sma_60":3654.0,"sma_120":3826.88},{"date":"2026-03-30","open":3135,"high":3135,"low":3060,"close":3105,"volume":8450,"rsi_14":24.14,"sma_20":3384.75,"sma_60":3639.0,"sma_120":3816.12},{"date":"2026-03-31","open":3090,"high":3195,"low":3075,"close":3090,"volume":22397,"rsi_14":21.05,"sma_20":3352.5,"sma_60":3626.0,"sma_120":3805.25},{"date":"2026-04-01","open":3090,"high":3180,"low":3075,"close":3135,"volume":9665,"rsi_14":25.42,"sma_20":3333.0,"sma_60":3616.5,"sma_120":3794.62},{"date":"2026-04-02","open":3135,"high":3165,"low":2985,"close":3015,"volume":24612,"rsi_14":22.73,"sma_20":3298.5,"sma_60":3606.0,"sma_120":3783.38},{"date":"2026-04-03","open":3015,"high":3090,"low":2985,"close":3000,"volume":15459,"rsi_14":22.73,"sma_20":3265.5,"sma_60":3595.75,"sma_120":3773.62},{"date":"2026-04-06","open":3000,"high":3015,"low":2925,"close":2985,"volume":14705,"rsi_14":23.81,"sma_20":3235.5,"sma_60":3584.75,"sma_120":3763.12},{"date":"2026-04-07","open":2955,"high":3030,"low":2940,"close":3000,"volume":20451,"rsi_14":28.57,"sma_20":3207.75,"sma_60":3574.5,"sma_120":3752.5},{"date":"2026-04-08","open":3015,"high":3075,"low":3015,"close":3015,"volume":8948,"rsi_14":41.46,"sma_20":3179.25,"sma_60":3563.5,"sma_120":3741.88},{"date":"2026-04-09","open":3015,"high":3075,"low":2955,"close":2970,"volume":11408,"rsi_14":37.21,"sma_20":3149.25,"sma_60":3551.25,"sma_120":3726.88},{"date":"2026-04-10","open":2970,"high":3030,"low":2970,"close":2970,"volume":22351,"rsi_14":39.02,"sma_20":3120.0,"sma_60":3538.75,"sma_120":3712.0},{"date":"2026-04-13","open":2985,"high":2985,"low":2940,"close":2970,"volume":10684,"rsi_14":39.02,"sma_20":3091.5,"sma_60":3527.25,"sma_120":3698.5},{"date":"2026-04-14","open":2970,"high":3000,"low":2910,"close":2955,"volume":22877,"rsi_14":38.1,"sma_20":3065.25,"sma_60":3516.5,"sma_120":3685.5},{"date":"2026-04-15","open":2955,"high":3000,"low":2925,"close":2970,"volume":16790,"rsi_14":47.22,"sma_20":3045.75,"sma_60":3505.25,"sma_120":3672.5},{"date":"2026-04-16","open":2970,"high":2985,"low":2940,"close":2970,"volume":14816,"rsi_14":24.0,"sma_20":3038.25,"sma_60":3495.0,"sma_120":3659.5},{"date":"2026-04-17","open":2940,"high":3030,"low":2940,"close":2985,"volume":16417,"rsi_14":31.82,"sma_20":3030.75,"sma_60":3485.25,"sma_120":3646.88},{"date":"2026-04-20","open":2985,"high":3015,"low":2955,"close":2955,"volume":10408,"rsi_14":30.43,"sma_20":3023.25,"sma_60":3475.0,"sma_120":3635.12},{"date":"2026-04-21","open":2970,"high":2985,"low":2925,"close":2955,"volume":8820,"rsi_14":20.0,"sma_20":3015.75,"sma_60":3466.5,"sma_120":3624.0},{"date":"2026-04-22","open":2940,"high":2970,"low":2925,"close":2955,"volume":10779,"rsi_14":33.33,"sma_20":3008.25,"sma_60":3459.0,"sma_120":3612.75},{"date":"2026-04-23","open":2955,"high":2985,"low":2940,"close":2970,"volume":7573,"rsi_14":41.67,"sma_20":3006.75,"sma_60":3449.0,"sma_120":3603.0},{"date":"2026-04-24","open":2940,"high":2985,"low":2940,"close":2955,"volume":18101,"rsi_14":41.67,"sma_20":2996.25,"sma_60":3436.75,"sma_120":3592.62},{"date":"2026-04-27","open":2955,"high":2985,"low":2895,"close":2910,"volume":16207,"rsi_14":28.57,"sma_20":2986.5,"sma_60":3424.0,"sma_120":3582.25},{"date":"2026-04-28","open":2910,"high":2955,"low":2880,"close":2910,"volume":14771,"rsi_14":23.08,"sma_20":2977.5,"sma_60":3413.0,"sma_120":3572.5},{"date":"2026-04-29","open":2910,"high":2925,"low":2865,"close":2880,"volume":20278,"rsi_14":25.0,"sma_20":2964.75,"sma_60":3399.5,"sma_120":3563.38},{"date":"2026-04-30","open":2880,"high":2895,"low":2835,"close":2895,"volume":12458,"rsi_14":30.77,"sma_20":2958.75,"sma_60":3386.5,"sma_120":3554.12},{"date":"2026-05-04","open":2880,"high":2880,"low":2670,"close":2715,"volume":84488,"rsi_14":16.0,"sma_20":2944.5,"sma_60":3371.0,"sma_120":3544.62},{"date":"2026-05-06","open":2730,"high":2760,"low":2625,"close":2640,"volume":42269,"rsi_14":13.79,"sma_20":2927.25,"sma_60":3354.25,"sma_120":3533.88},{"date":"2026-05-07","open":2625,"high":2625,"low":2460,"close":2460,"volume":69358,"rsi_14":7.5,"sma_20":2900.25,"sma_60":3335.5,"sma_120":3521.88},{"date":"2026-05-08","open":2490,"high":2550,"low":2370,"close":2550,"volume":36428,"rsi_14":19.57,"sma_20":2877.0,"sma_60":3316.25,"sma_120":3509.62},{"date":"2026-05-11","open":2550,"high":2565,"low":2445,"close":2490,"volume":55071,"rsi_14":16.33,"sma_20":2853.0,"sma_60":3288.5,"sma_120":3497.38},{"date":"2026-05-12","open":2490,"high":2490,"low":2355,"close":2385,"volume":28228,"rsi_14":14.81,"sma_20":2823.75,"sma_60":3262.5,"sma_120":3483.88},{"date":"2026-05-13","open":2385,"high":3090,"low":2370,"close":2490,"volume":1679811,"rsi_14":24.59,"sma_20":2799.75,"sma_60":3236.0,"sma_120":3471.5},{"date":"2026-05-14","open":2460,"high":3225,"low":2460,"close":3225,"volume":1386720,"rsi_14":58.18,"sma_20":2813.25,"sma_60":3221.75,"sma_120":3465.75},{"date":"2026-05-15","open":3450,"high":3750,"low":2505,"close":2505,"volume":1673218,"rsi_14":40.13,"sma_20":2790.0,"sma_60":3194.0,"sma_120":3454.12},{"date":"2026-05-18","open":2565,"high":3255,"low":2535,"close":3255,"volume":2761964,"rsi_14":54.85,"sma_20":2804.25,"sma_60":3181.25,"sma_120":3449.25},{"date":"2026-05-19","open":3045,"high":4230,"low":3000,"close":4230,"volume":4401907,"rsi_14":66.42,"sma_20":2866.5,"sma_60":3185.25,"sma_120":3453.25},{"date":"2026-05-20","open":4635,"high":5205,"low":3660,"close":4110,"volume":11414350,"rsi_14":64.49,"sma_20":2924.25,"sma_60":3187.75,"sma_120":3456.12},{"date":"2026-05-21","open":4050,"high":4560,"low":3690,"close":3765,"volume":3027092,"rsi_14":59.93,"sma_20":2964.75,"sma_60":3183.0,"sma_120":3456.75},{"date":"2026-05-22","open":3780,"high":3990,"low":3315,"close":3315,"volume":1964693,"rsi_14":54.29,"sma_20":2982.75,"sma_60":3170.75,"sma_120":3453.0},{"date":"2026-05-26","open":3360,"high":4305,"low":3240,"close":4305,"volume":3251701,"rsi_14":63.95,"sma_20":3049.5,"sma_60":3172.75,"sma_120":3457.75},{"date":"2026-05-27","open":4650,"high":4800,"low":3480,"close":3525,"volume":3473014,"rsi_14":56.91,"sma_20":3078.0,"sma_60":3165.75,"sma_120":3455.75},{"date":"2026-05-28","open":3645,"high":3945,"low":3375,"close":3375,"volume":1303324,"rsi_14":57.18,"sma_20":3101.25,"sma_60":3157.5,"sma_120":3452.5},{"date":"2026-05-29","open":3405,"high":3510,"low":2955,"close":2955,"volume":729304,"rsi_14":53.02,"sma_20":3103.5,"sma_60":3144.5,"sma_120":3445.5},{"date":"2026-06-01","open":2955,"high":2985,"low":2640,"close":2655,"volume":626707,"rsi_14":51.19,"sma_20":3092.25,"sma_60":3130.0,"sma_120":3435.88},{"date":"2026-06-02","open":2655,"high":2685,"low":2295,"close":2310,"volume":481333,"rsi_14":49.48,"sma_20":3063.0,"sma_60":3106.75,"sma_120":3423.62},{"date":"2026-06-04","open":2205,"high":2400,"low":2025,"close":2040,"volume":543624,"rsi_14":46.94,"sma_20":3029.25,"sma_60":3079.75,"sma_120":3409.12},{"date":"2026-06-05","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":41.04,"sma_20":2999.25,"sma_60":3054.0,"sma_120":3394.62},{"date":"2026-06-08","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":46.06,"sma_20":2978.25,"sma_60":3028.75,"sma_120":3380.5},{"date":"2026-06-09","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":38.19,"sma_20":2952.75,"sma_60":3003.0,"sma_120":3366.38},{"date":"2026-06-10","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":23.74,"sma_20":2930.25,"sma_60":2977.5,"sma_120":3352.38},{"date":"2026-06-11","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":24.44,"sma_20":2913.0,"sma_60":2952.25,"sma_120":3338.38},{"date":"2026-06-12","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":26.72,"sma_20":2890.5,"sma_60":2927.25,"sma_120":3324.38},{"date":"2026-06-15","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":30.41,"sma_20":2831.25,"sma_60":2903.25,"sma_120":3310.62},{"date":"2026-06-16","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":0.0,"sma_20":2808.0,"sma_60":2881.25,"sma_120":3297.38},{"date":"2026-06-17","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":0.0,"sma_20":2747.25,"sma_60":2863.25,"sma_120":3284.0},{"date":"2026-06-18","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":0.0,"sma_20":2637.75,"sma_60":2845.0,"sma_120":3271.12},{"date":"2026-06-19","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":0.0,"sma_20":2534.25,"sma_60":2827.25,"sma_120":3258.0},{"date":"2026-06-22","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":0.0,"sma_20":2448.0,"sma_60":2809.5,"sma_120":3244.88},{"date":"2026-06-23","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":0.0,"sma_20":2384.25,"sma_60":2791.75,"sma_120":3231.62},{"date":"2026-06-24","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":100.0,"sma_20":2271.0,"sma_60":2775.75,"sma_120":3218.38},{"date":"2026-06-25","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":100.0,"sma_20":2196.75,"sma_60":2757.0,"sma_120":3205.5},{"date":"2026-06-26","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":100.0,"sma_20":2130.0,"sma_60":2739.25,"sma_120":3189.12},{"date":"2026-06-29","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":100.0,"sma_20":2084.25,"sma_60":2721.75,"sma_120":3173.88},{"date":"2026-06-30","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":100.0,"sma_20":2053.5,"sma_60":2703.5,"sma_120":3160.0},{"date":"2026-07-01","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":100.0,"sma_20":2040.0,"sma_60":2687.25,"sma_120":3146.62},{"date":"2026-07-02","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":100.0,"sma_20":2040.0,"sma_60":2671.25,"sma_120":3133.5},{"date":"2026-07-03","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":100.0,"sma_20":2040.0,"sma_60":2655.5,"sma_120":3120.12},{"date":"2026-07-06","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":100.0,"sma_20":2040.0,"sma_60":2639.5,"sma_120":3107.0},{"date":"2026-07-07","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":100.0,"sma_20":2040.0,"sma_60":2623.25,"sma_120":3093.38},{"date":"2026-07-08","open":2040,"high":2040,"low":2040,"close":2040,"volume":0,"rsi_14":100.0,"sma_20":2040.0,"sma_60":2607.75,"sma_120":3079.5},{"date":"2026-07-09","open":2040,"high":2040,"low":1537,"close":1609,"volume":1046437,"rsi_14":0.0,"sma_20":2018.45,"sma_60":2585.07,"sma_120":3061.91},{"date":"2026-07-10","open":1550,"high":1557,"low":1420,"close":1425,"volume":604364,"rsi_14":0.0,"sma_20":1987.7,"sma_60":2559.32,"sma_120":3043.28},{"date":"2026-07-13","open":1400,"high":1455,"low":1341,"close":1350,"volume":228955,"rsi_14":0.0,"sma_20":1953.2,"sma_60":2532.57,"sma_120":3024.53},{"date":"2026-07-14","open":1350,"high":1370,"low":1254,"close":1300,"volume":160692,"rsi_14":0.0,"sma_20":1916.2,"sma_60":2504.73,"sma_120":3004.99},{"date":"2026-07-15","open":1299,"high":1367,"low":1275,"close":1301,"volume":83553,"rsi_14":0.13,"sma_20":1879.25,"sma_60":2476.92,"sma_120":2985.96},{"date":"2026-07-16","open":1280,"high":1332,"low":1197,"close":1215,"volume":249018,"rsi_14":0.12,"sma_20":1838.0,"sma_60":2447.42,"sma_120":2966.33},{"date":"2026-07-20","open":1215,"high":1235,"low":1139,"close":1142,"volume":88847,"rsi_14":0.11,"sma_20":1793.1,"sma_60":2417.2,"sma_120":2946.1},{"date":"2026-07-21","open":1179,"high":1179,"low":1114,"close":1140,"volume":53445,"rsi_14":0.11,"sma_20":1748.1,"sma_60":2386.95,"sma_120":2926.72},{"date":"2026-07-22","open":1143,"high":1164,"low":1072,"close":1133,"volume":78869,"rsi_14":0.11,"sma_20":1702.75,"sma_60":2356.58,"sma_120":2907.79},{"date":"2026-07-23","open":1136,"high":1210,"low":1113,"close":1178,"volume":91897,"rsi_14":4.82,"sma_20":1659.65,"sma_60":2326.72,"sma_120":2887.86},{"date":"2026-07-24","open":1186,"high":1186,"low":1134,"close":1154,"volume":73380,"rsi_14":4.7,"sma_20":1615.35,"sma_60":2296.7,"sma_120":2866.72},{"date":"2026-07-27","open":1156,"high":1248,"low":1144,"close":1220,"volume":95078,"rsi_14":10.73,"sma_20":1574.35,"sma_60":2268.53,"sma_120":2846.27},{"date":"2026-07-28","open":1230,"high":1230,"low":1120,"close":1148,"volume":79934,"rsi_14":10.04,"sma_20":1529.75,"sma_60":2239.17,"sma_120":2826.08},{"date":"2026-07-29","open":1148,"high":1166,"low":1044,"close":1149,"volume":64649,"rsi_14":10.12,"sma_20":1485.2,"sma_60":2210.32,"sma_120":2804.91},{"date":"2026-07-30","open":1149,"high":1164,"low":1100,"close":1141,"volume":64159,"rsi_14":16.28,"sma_20":1440.25,"sma_60":2181.08,"sma_120":2783.79},{"date":"2026-07-31","open":1142,"high":1164,"low":1126,"close":1158,"volume":22726,"rsi_14":24.67,"sma_20":1396.15,"sma_60":2155.13,"sma_120":2763.07},{"date":"2026-08-03","open":1158,"high":1200,"low":1153,"close":1190,"volume":45661,"rsi_14":33.47,"sma_20":1353.65,"sma_60":2130.97,"sma_120":2742.61},{"date":"2026-08-04","open":1180,"high":1288,"low":1180,"close":1202,"volume":102304,"rsi_14":39.01,"sma_20":1311.75,"sma_60":2110.0,"sma_120":2722.75},{"date":"2026-08-05","open":1255,"high":1255,"low":1204,"close":1212,"volume":61185,"rsi_14":40.22,"sma_20":1270.35,"sma_60":2087.7,"sma_120":2701.97},{"date":"2026-08-06","open":1239,"high":1239,"low":1201,"close":1217,"volume":62662,"rsi_14":50.27,"sma_20":1229.2,"sma_60":2066.48,"sma_120":2677.49},{"date":"2026-08-07","open":1217,"high":1240,"low":1192,"close":1205,"volume":49113,"rsi_14":60.06,"sma_20":1209.0,"sma_60":2046.82,"sma_120":2654.66},{"date":"2026-08-10","open":1205,"high":1384,"low":1205,"close":1344,"volume":242821,"rsi_14":72.67,"sma_20":1204.95,"sma_60":2027.72,"sma_120":2631.86},{"date":"2026-08-11","open":1330,"high":1365,"low":1301,"close":1338,"volume":63576,"rsi_14":72.83,"sma_20":1204.35,"sma_60":1996.27,"sma_120":2609.01},{"date":"2026-08-12","open":1345,"high":1379,"low":1319,"close":1323,"volume":51665,"rsi_14":67.3,"sma_20":1205.5,"sma_60":1976.57,"sma_120":2585.28},{"date":"2026-08-13","open":1324,"high":1359,"low":1272,"close":1285,"volume":45058,"rsi_14":65.13,"sma_20":1204.7,"sma_60":1943.73,"sma_120":2562.49},{"date":"2026-08-14","open":1299,"high":1340,"low":1231,"close":1309,"volume":74555,"rsi_14":61.38,"sma_20":1209.4,"sma_60":1895.05,"sma_120":2540.15},{"date":"2026-08-18","open":1309,"high":1440,"low":1300,"close":1309,"volume":152382,"rsi_14":75.24,"sma_20":1217.75,"sma_60":1848.37,"sma_120":2518.06},{"date":"2026-08-19","open":1360,"high":1399,"low":1270,"close":1274,"volume":60723,"rsi_14":67.71,"sma_20":1224.45,"sma_60":1806.85,"sma_120":2494.93},{"date":"2026-08-20","open":1320,"high":1320,"low":1261,"close":1281,"volume":35208,"rsi_14":69.89,"sma_20":1231.85,"sma_60":1772.95,"sma_120":2471.85},{"date":"2026-08-21","open":1281,"high":1316,"low":1243,"close":1260,"volume":28922,"rsi_14":64.33,"sma_20":1235.95,"sma_60":1722.2,"sma_120":2447.47},{"date":"2026-08-24","open":1261,"high":1282,"low":1252,"close":1257,"volume":46257,"rsi_14":60.24,"sma_20":1241.1,"sma_60":1684.4,"sma_120":2425.07},{"date":"2026-08-25","open":1257,"high":1325,"low":1201,"close":1323,"volume":36362,"rsi_14":65.88,"sma_20":1246.25,"sma_60":1650.2,"sma_120":2403.85},{"date":"2026-08-26","open":1323,"high":1343,"low":1267,"close":1267,"volume":22260,"rsi_14":56.44,"sma_20":1252.2,"sma_60":1622.07,"sma_120":2383.28},{"date":"2026-08-27","open":1271,"high":1350,"low":1271,"close":1323,"volume":40366,"rsi_14":61.09,"sma_20":1260.9,"sma_60":1599.87,"sma_120":2364.93},{"date":"2026-08-28","open":1323,"high":1455,"low":1323,"close":1383,"volume":71815,"rsi_14":66.92,"sma_20":1273.0,"sma_60":1584.42,"sma_120":2345.58},{"date":"2026-08-31","open":1384,"high":1398,"low":1328,"close":1351,"volume":41180,"rsi_14":50.84,"sma_20":1282.65,"sma_60":1572.93,"sma_120":2326.34},{"date":"2026-09-01","open":1398,"high":1398,"low":1319,"close":1328,"volume":34864,"rsi_14":48.85,"sma_20":1289.55,"sma_60":1561.07,"sma_120":2307.53},{"date":"2026-09-02","open":1328,"high":1328,"low":1288,"close":1300,"volume":31929,"rsi_14":47.44,"sma_20":1294.45,"sma_60":1548.73,"sma_120":2288.74},{"date":"2026-09-03","open":1270,"high":1359,"low":1245,"close":1275,"volume":31430,"rsi_14":48.85,"sma_20":1297.6,"sma_60":1535.98,"sma_120":2269.49},{"date":"2026-09-04","open":1275,"high":1305,"low":1262,"close":1270,"volume":15553,"rsi_14":45.32,"sma_20":1300.25,"sma_60":1523.15,"sma_120":2250.32},{"date":"2026-09-07","open":1270,"high":1330,"low":1270,"close":1313,"volume":48755,"rsi_14":50.43,"sma_20":1305.65,"sma_60":1511.03,"sma_120":2231.64},{"date":"2026-09-08","open":1313,"high":1323,"low":1290,"close":1303,"volume":22209,"rsi_14":53.33,"sma_20":1303.6,"sma_60":1498.75,"sma_120":2213.0},{"date":"2026-09-09","open":1303,"high":1340,"low":1286,"close":1299,"volume":14848,"rsi_14":52.08,"sma_20":1301.65,"sma_60":1486.4,"sma_120":2194.82},{"date":"2026-09-10","open":1299,"high":1339,"low":1274,"close":1291,"volume":15523,"rsi_14":53.7,"sma_20":1300.05,"sma_60":1473.92,"sma_120":2177.58},{"date":"2026-09-11","open":1291,"high":1324,"low":1210,"close":1267,"volume":23948,"rsi_14":51.14,"sma_20":1299.15,"sma_60":1461.03,"sma_120":2162.14},{"date":"2026-09-14","open":1270,"high":1293,"low":1206,"close":1274,"volume":35816,"rsi_14":43.57,"sma_20":1297.4,"sma_60":1448.27,"sma_120":2146.63},{"date":"2026-09-15","open":1274,"high":1375,"low":1200,"close":1260,"volume":41376,"rsi_14":48.97,"sma_20":1294.95,"sma_60":1435.27,"sma_120":2131.26},{"date":"2026-09-16","open":1260,"high":1293,"low":1226,"close":1230,"volume":15268,"rsi_14":35.14,"sma_20":1292.75,"sma_60":1421.77,"sma_120":2115.63},{"date":"2026-09-17","open":1230,"high":1273,"low":1100,"close":1228,"volume":44052,"rsi_14":19.61,"sma_20":1290.1,"sma_60":1408.23,"sma_120":2099.99},{"date":"2026-09-18","open":1230,"high":1230,"low":1201,"close":1220,"volume":20393,"rsi_14":21.65,"sma_20":1288.1,"sma_60":1394.57,"sma_120":2085.16},{"date":"2026-09-21","open":1240,"high":1240,"low":1170,"close":1222,"volume":37372,"rsi_14":24.76,"sma_20":1286.35,"sma_60":1380.93,"sma_120":2068.97},{"date":"2026-09-22","open":1215,"high":1243,"low":1143,"close":1185,"volume":29294,"rsi_14":23.74,"sma_20":1279.45,"sma_60":1366.68,"sma_120":2052.97},{"date":"2026-09-23","open":1185,"high":1185,"low":1162,"close":1163,"volume":30419,"rsi_14":24.07,"sma_20":1274.25,"sma_60":1352.07,"sma_120":2036.91},{"date":"2026-09-28","open":1158,"high":1200,"low":1151,"close":1170,"volume":42904,"rsi_14":27.06,"sma_20":1266.6,"sma_60":1337.57,"sma_120":2020.53},{"date":"2026-09-29","open":1172,"high":1180,"low":1115,"close":1149,"volume":13920,"rsi_14":8.16,"sma_20":1254.9,"sma_60":1322.72,"sma_120":2004.98},{"date":"2026-09-30","open":1159,"high":1174,"low":1100,"close":1154,"volume":8908,"rsi_14":10.99,"sma_20":1245.05,"sma_60":1307.95,"sma_120":1989.6},{"date":"2026-10-01","open":1161,"high":1503,"low":1138,"close":1186,"volume":19998,"rsi_14":24.2,"sma_20":1237.95,"sma_60":1293.72,"sma_120":1974.61},{"date":"2026-10-02","open":1203,"high":1287,"low":1126,"close":1171,"volume":18927,"rsi_14":23.45,"sma_20":1231.5,"sma_60":1279.23,"sma_120":1959.37},{"date":"2026-10-06","open":1180,"high":1185,"low":1149,"close":1173,"volume":11762,"rsi_14":26.96,"sma_20":1226.4,"sma_60":1264.78,"sma_120":1944.02},{"date":"2026-10-07","open":1166,"high":1178,"low":1145,"close":1162,"volume":8664,"rsi_14":23.08,"sma_20":1221.0,"sma_60":1250.15,"sma_120":1928.95},{"date":"2026-10-08","open":1162,"high":1300,"low":1138,"close":1196,"volume":7187,"rsi_14":35.96,"sma_20":1215.15,"sma_60":1243.27,"sma_120":1914.17},{"date":"2026-10-12","open":1192,"high":1192,"low":1122,"close":1163,"volume":19836,"rsi_14":35.5,"sma_20":1208.15,"sma_60":1238.9,"sma_120":1899.11},{"date":"2026-10-13","open":1190,"high":1190,"low":1100,"close":1143,"volume":11822,"rsi_14":32.93,"sma_20":1200.35,"sma_60":1235.45,"sma_120":1884.01},{"date":"2026-10-14","open":1142,"high":1168,"low":1130,"close":1157,"volume":7081,"rsi_14":37.65,"sma_20":1193.65,"sma_60":1233.07,"sma_120":1868.9},{"date":"2026-10-15","open":1126,"high":1165,"low":1053,"close":1131,"volume":22105,"rsi_14":33.69,"sma_20":1186.85,"sma_60":1230.23,"sma_120":1853.58},{"date":"2026-10-16","open":1084,"high":1145,"low":1003,"close":1138,"volume":13142,"rsi_14":40.56,"sma_20":1180.05,"sma_60":1228.95,"sma_120":1838.18},{"date":"2026-10-19","open":1119,"high":1140,"low":1114,"close":1137,"volume":14270,"rsi_14":44.3,"sma_20":1173.9,"sma_60":1228.87,"sma_120":1823.03},{"date":"2026-10-20","open":1109,"high":1136,"low":1102,"close":1124,"volume":17918,"rsi_14":40.17,"sma_20":1168.6,"sma_60":1228.6,"sma_120":1807.78},{"date":"2026-10-21","open":1086,"high":1137,"low":1086,"close":1113,"volume":18347,"rsi_14":41.96,"sma_20":1162.85,"sma_60":1228.27,"sma_120":1792.42},{"date":"2026-10-22","open":1128,"high":1140,"low":1054,"close":1113,"volume":25952,"rsi_14":40.64,"sma_20":1157.5,"sma_60":1227.18,"sma_120":1776.95},{"date":"2026-10-23","open":1112,"high":1119,"low":1041,"close":1109,"volume":23053,"rsi_14":29.84,"sma_20":1151.85,"sma_60":1226.43,"sma_120":1761.57}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":3.34,"ttm_eps":null,"close":4815.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.66,"ttm_eps":null,"close":5235.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.54,"ttm_eps":null,"close":4935.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":185.99,"pbr":2.41,"ttm_eps":null,"close":4170.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":52.96,"pbr":1.95,"ttm_eps":null,"close":3825.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":82.31,"pbr":2.66,"ttm_eps":null,"close":5925.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":61.99,"pbr":2.01,"ttm_eps":null,"close":4365.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.54,"ttm_eps":null,"close":3705.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.44,"ttm_eps":null,"close":3090.0}],"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":"메이슨캐피탈","phase":"above-fold","symbol_resolved":true}