{"status":"ok","report":{"price_analysis":{"current":3055.0,"change_1d":5.7,"change_7d":15.5,"change_30d":-5.7,"high_30d":4095.0,"low_30d":1675.0,"position_in_range":57.0,"support":1917.0,"resistance":3853.0},"summary":"광진실업(026910)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 241.80억. 현재가 3,055원, 전일 대비 +5.7%, 30일 -5.7%. ROE -1.4%. 기술적 시그널: RSI 77(과매수), MACD 골든크로스. 최근 5일 외국인 순매도 1150.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 241.80억. 매출 589.11억, 영업이익 -20.10억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.11,"roe":-1.38,"eps":-41.0,"revenue":58911322743.0,"operating_income":-2009529314.0,"net_income":-3936012533.0,"market_cap":24180001170,"profit_margin":-6.68,"roa":-0.3,"operating_margin":-3.41,"gross_margin":9.32,"debt_ratio":3.6089236674918372,"total_assets":100183833465.0,"total_equity":21736926166.0,"total_debt":78446907299.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 77.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-113.75)가 시그널선(-250.63)을 상회합니다(골든크로스). SMA20 2435, SMA60 3419 — 혼조세입니다. 볼린저밴드 1856~3015 (현재 위치 103%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 77","rsi_14":77.3936170212766,"macd":-113.7547336778457,"macd_signal":-250.63083823558287,"sma_20":2435.25,"sma_60":3418.6666666666665,"bb_upper":3014.5467719571725,"bb_lower":1855.9532280428277,"atr_14":336.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1150.00, 기관 순매수 0.00. 30일 누적: 외국인 7.52만, 기관 -1036.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1150.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-12749.0,"institution_net":0.0,"retail_net":12749.0},{"date":"2026-10-22","foreign_net":16071.0,"institution_net":0.0,"retail_net":-16071.0},{"date":"2026-10-21","foreign_net":5790.0,"institution_net":0.0,"retail_net":-5790.0},{"date":"2026-10-20","foreign_net":-7315.0,"institution_net":0.0,"retail_net":7315.0},{"date":"2026-10-19","foreign_net":-2947.0,"institution_net":0.0,"retail_net":2947.0},{"date":"2026-10-16","foreign_net":36465.0,"institution_net":0.0,"retail_net":-36465.0},{"date":"2026-10-15","foreign_net":-39.0,"institution_net":0.0,"retail_net":39.0},{"date":"2026-10-14","foreign_net":8940.0,"institution_net":0.0,"retail_net":-8940.0},{"date":"2026-10-13","foreign_net":-137.0,"institution_net":0.0,"retail_net":137.0},{"date":"2026-10-12","foreign_net":-23467.0,"institution_net":0.0,"retail_net":23467.0},{"date":"2026-10-08","foreign_net":16515.0,"institution_net":-1414.0,"retail_net":-15101.0},{"date":"2026-10-07","foreign_net":-24641.0,"institution_net":1414.0,"retail_net":23227.0},{"date":"2026-10-06","foreign_net":13817.0,"institution_net":0.0,"retail_net":-13817.0},{"date":"2026-10-02","foreign_net":-59326.0,"institution_net":0.0,"retail_net":59326.0},{"date":"2026-10-01","foreign_net":63128.0,"institution_net":0.0,"retail_net":-63128.0},{"date":"2026-09-30","foreign_net":7270.0,"institution_net":0.0,"retail_net":-7270.0},{"date":"2026-09-29","foreign_net":26314.0,"institution_net":0.0,"retail_net":-26314.0},{"date":"2026-09-28","foreign_net":21090.0,"institution_net":0.0,"retail_net":-21090.0},{"date":"2026-09-23","foreign_net":25100.0,"institution_net":0.0,"retail_net":-25100.0},{"date":"2026-09-22","foreign_net":-32539.0,"institution_net":0.0,"retail_net":32539.0},{"date":"2026-09-21","foreign_net":17623.0,"institution_net":-27.0,"retail_net":-17596.0},{"date":"2026-09-18","foreign_net":-5967.0,"institution_net":27.0,"retail_net":5940.0},{"date":"2026-09-17","foreign_net":-6278.0,"institution_net":0.0,"retail_net":6278.0},{"date":"2026-09-16","foreign_net":-3824.0,"institution_net":0.0,"retail_net":3824.0},{"date":"2026-09-15","foreign_net":-159.0,"institution_net":0.0,"retail_net":159.0},{"date":"2026-09-14","foreign_net":-2963.0,"institution_net":0.0,"retail_net":2963.0},{"date":"2026-09-11","foreign_net":3453.0,"institution_net":0.0,"retail_net":-3453.0},{"date":"2026-09-10","foreign_net":10966.0,"institution_net":-774.0,"retail_net":-10192.0},{"date":"2026-09-09","foreign_net":-107.0,"institution_net":-344.0,"retail_net":451.0},{"date":"2026-09-08","foreign_net":-14855.0,"institution_net":82.0,"retail_net":14773.0}],"periods":{"d1":{"foreign_net":-12749.0,"institution_net":0,"retail_net":12749.0},"d3":{"foreign_net":9112.0,"institution_net":0,"retail_net":-9112.0},"d7":{"foreign_net":35276.0,"institution_net":0,"retail_net":-35276.0},"d14":{"foreign_net":-33023.0,"institution_net":0.0,"retail_net":33023.0},"d30":{"foreign_net":75229.0,"institution_net":-1036.0,"retail_net":-74193.0}}},"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 -41, PBR 1.11x) — 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 -41원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +17.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.1,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":162.1,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":77.4,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":39,"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":"F","percentile":17,"summary":"유동비율 0.6x, 순차입금비율 3.3x","metrics":[{"name":"유동비율","value":0.62,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.32,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -41, PBR 1.11x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +17.1%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"C","reason":"RSI 77"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.61,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.32,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 77 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.6배로 재무 리스크"],"catalysts":["전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 77 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.6배로 재무 리스크"],"catalysts":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.11,"per_5y_high":4.19,"per_5y_low":3.27,"per_5y_avg":3.69,"per_percentile":null,"pbr_5y_high":1.15,"pbr_5y_low":0.41,"pbr_5y_avg":0.69,"pbr_percentile":88.9,"per_5y_median":3.66,"pbr_5y_median":0.69,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.84},{"quarter":"2024-Q3","per":null,"pbr":0.76},{"quarter":"2024-Q4","per":4.19,"pbr":0.41},{"quarter":"2025-Q1","per":3.39,"pbr":0.41},{"quarter":"2025-Q2","per":3.93,"pbr":0.68},{"quarter":"2025-Q3","per":3.27,"pbr":0.69},{"quarter":"2025-Q4","per":null,"pbr":0.71},{"quarter":"2026-Q1","per":null,"pbr":0.52},{"quarter":"2026-Q2","per":null,"pbr":1.15},{"quarter":"현재","per":null,"pbr":1.11}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2905.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1838.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2815.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1895.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4805.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":4.19,"eps":467.402,"close":1960.0,"source":"reported"},{"date":"2025-01","per":4.14,"eps":467.402,"close":1935.0,"source":"reported"},{"date":"2025-02","per":4.09,"eps":467.402,"close":1912.0,"source":"reported"},{"date":"2025-03","per":3.39,"eps":541.4384,"close":1838.0,"source":"reported"},{"date":"2025-04","per":4.37,"eps":541.4384,"close":2365.0,"source":"reported"},{"date":"2025-05","per":5.28,"eps":541.4384,"close":2860.0,"source":"reported"},{"date":"2025-06","per":3.93,"eps":753.4472,"close":2960.0,"source":"reported"},{"date":"2025-07","per":3.5,"eps":753.4472,"close":2640.0,"source":"reported"},{"date":"2025-08","per":3.7,"eps":753.4472,"close":2790.0,"source":"reported"},{"date":"2025-09","per":3.27,"eps":859.5999,"close":2815.0,"source":"reported"},{"date":"2025-10","per":3.04,"eps":859.5999,"close":2610.0,"source":"reported"},{"date":"2025-11","per":2.96,"eps":859.5999,"close":2545.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.82,"std":0.63,"upper_1sd":4.45,"lower_1sd":3.2,"current":2.96,"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":"1.1배"},{"label":"ROE","value":"-1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:24.024120+00:00","sections":{"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"},"fundamental":{"status":"available"},"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":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.013783861421430012,"dividend_yield":null,"eps":-41.0,"revenue":16925590744.0,"operating_income":168911092.0,"net_income":-299618778.0,"market_cap":null,"profit_margin":-0.01770211643018798,"operating_margin":0.009979627568383559,"roa":-0.0029906898911457023,"gross_margin":0.09319854862727266,"total_equity":21736926166.0,"total_assets":100183833465.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.73,"roe":-0.053216936048039336,"dividend_yield":null,"eps":-158.21,"revenue":14459195014.0,"operating_income":-271883789.0,"net_income":-1013422721.0,"market_cap":14700000000.0,"profit_margin":-0.07008846066594727,"operating_margin":-0.018803521823777238,"roa":-0.010616432281007747,"gross_margin":0.08419921073207817,"total_equity":19043236914.0,"total_assets":95457936732.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06372510773277626,"dividend_yield":null,"eps":-202.91181368714342,"revenue":14004094456.0,"operating_income":-1290985072.0,"net_income":-1278112796.0,"market_cap":null,"profit_margin":-0.09126707906860751,"operating_margin":-0.09218625853004601,"roa":-0.013759580068336793,"gross_margin":0.025817173836977153,"total_equity":20056659635.0,"total_assets":92888939172.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06346130457644483,"dividend_yield":null,"eps":-202.91181368714342,"revenue":13522442529.0,"operating_income":-615571545.0,"net_income":-1344858238.0,"market_cap":null,"profit_margin":-0.0994537958002661,"operating_margin":-0.04552221565592575,"roa":-0.014165904080839904,"gross_margin":0.08181262627867959,"total_equity":21191783670.0,"total_assets":94936280122.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02579630831306902,"dividend_yield":null,"eps":-93.65160631714312,"revenue":15230560494.0,"operating_income":-794356690.0,"net_income":-581362163.0,"market_cap":null,"profit_margin":-0.03817076615328928,"operating_margin":-0.05215544695895681,"roa":-0.006174401298653263,"gross_margin":0.04687991445103281,"total_equity":22536641908.0,"total_assets":94156847746.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.07173501500851086,"dividend_yield":null,"eps":-265.34621789857215,"revenue":14131095929.0,"operating_income":-1550874033.0,"net_income":-1658370369.0,"market_cap":null,"profit_margin":-0.1173561043907906,"operating_margin":-0.1097490273077319,"roa":-0.016546558282592463,"gross_margin":0.0012287828974655317,"total_equity":23118004071.0,"total_assets":100224490234.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.3613881294732322,"dividend_yield":null,"eps":1421.5095733284475,"revenue":15245630022.0,"operating_income":-1936780511.0,"net_income":8953887614.0,"market_cap":null,"profit_margin":0.5873084681367194,"operating_margin":-0.12703840432997227,"roa":0.09499936147039219,"gross_margin":-0.0011117337214363629,"total_equity":24776374440.0,"total_assets":94252082071.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1221256035725624,"dividend_yield":null,"eps":-309.06452395120704,"revenue":13968934752.0,"operating_income":-1775126970.0,"net_income":-1946753694.0,"market_cap":null,"profit_margin":-0.13936307446215782,"operating_margin":-0.12707676007620025,"roa":-0.019546435214488473,"gross_margin":0.008239028175253087,"total_equity":15940586061.0,"total_assets":99596354662.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1076354372629291,"dividend_yield":null,"eps":-305.6604058705639,"revenue":16160942660.0,"operating_income":-2158401163.0,"net_income":-1925311636.0,"market_cap":null,"profit_margin":-0.11913362212251052,"operating_margin":-0.13355663765469977,"roa":-0.01888390083136251,"gross_margin":-0.014923138091252902,"total_equity":17887339755.0,"total_assets":101955186759.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.10789687335694363,"dividend_yield":null,"eps":-339.38262761321386,"revenue":13151881071.0,"operating_income":-1453137864.0,"net_income":-2137723138.0,"market_cap":null,"profit_margin":-0.16254124611221554,"operating_margin":-0.11048897539107012,"roa":-0.020604338232433697,"gross_margin":0.03171135883517297,"total_equity":19812651391.0,"total_assets":103751118521.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17045265633426313,"dividend_yield":null,"eps":-593.9964621711408,"revenue":10746464436.0,"operating_income":-5525795288.0,"net_income":-3741499646.0,"market_cap":null,"profit_margin":-0.3481609852507588,"operating_margin":-0.5141965825978005,"roa":-0.03952627623739072,"gross_margin":0.004976024376990736,"total_equity":21950374529.0,"total_assets":94658541157.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04322027514952058,"dividend_yield":null,"eps":-178.83826913005439,"revenue":11665022747.0,"operating_income":-1893255606.0,"net_income":-1126476946.0,"market_cap":null,"profit_margin":-0.09656877405487325,"operating_margin":-0.16230192148462855,"roa":-0.01209795188431717,"gross_margin":0.01687723129821,"total_equity":26063622735.0,"total_assets":93113029112.0}],"current_price":3055.0,"change_pct":5.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4570.0},{"date":"2016-10-25","close":4505.0},{"date":"2016-10-26","close":4550.0},{"date":"2016-10-27","close":4500.0},{"date":"2016-10-28","close":4260.0},{"date":"2016-10-31","close":4065.0},{"date":"2016-11-01","close":4805.0},{"date":"2016-11-02","close":4325.0},{"date":"2016-11-03","close":4375.0},{"date":"2016-11-04","close":4230.0},{"date":"2016-11-07","close":4320.0},{"date":"2016-11-08","close":4320.0},{"date":"2016-11-09","close":4025.0},{"date":"2016-11-10","close":4210.0},{"date":"2016-11-11","close":4320.0},{"date":"2016-11-14","close":4650.0},{"date":"2016-11-15","close":4690.0},{"date":"2016-11-16","close":4690.0},{"date":"2016-11-17","close":4795.0},{"date":"2016-11-18","close":4790.0},{"date":"2016-11-21","close":4680.0},{"date":"2016-11-22","close":4590.0},{"date":"2016-11-23","close":5050.0},{"date":"2016-11-24","close":4705.0},{"date":"2016-11-25","close":4600.0},{"date":"2016-11-28","close":4665.0},{"date":"2016-11-29","close":4830.0},{"date":"2016-11-30","close":4990.0},{"date":"2016-12-01","close":4875.0},{"date":"2016-12-02","close":5260.0},{"date":"2016-12-05","close":5390.0},{"date":"2016-12-06","close":5060.0},{"date":"2016-12-07","close":4845.0},{"date":"2016-12-08","close":5290.0},{"date":"2016-12-09","close":5000.0},{"date":"2016-12-12","close":5080.0},{"date":"2016-12-13","close":5150.0},{"date":"2016-12-14","close":4995.0},{"date":"2016-12-15","close":4830.0},{"date":"2016-12-16","close":4785.0},{"date":"2016-12-19","close":4845.0},{"date":"2016-12-20","close":4780.0},{"date":"2016-12-21","close":4825.0},{"date":"2016-12-22","close":4780.0},{"date":"2016-12-23","close":4805.0},{"date":"2016-12-26","close":4715.0},{"date":"2016-12-27","close":4600.0},{"date":"2016-12-28","close":4550.0},{"date":"2016-12-29","close":4495.0},{"date":"2017-01-02","close":4685.0},{"date":"2017-01-03","close":4775.0},{"date":"2017-01-04","close":4830.0},{"date":"2017-01-05","close":4820.0},{"date":"2017-01-06","close":4795.0},{"date":"2017-01-09","close":4815.0},{"date":"2017-01-10","close":4900.0},{"date":"2017-01-11","close":4885.0},{"date":"2017-01-12","close":4790.0},{"date":"2017-01-13","close":4975.0},{"date":"2017-01-16","close":4940.0},{"date":"2017-01-17","close":4865.0},{"date":"2017-01-18","close":4920.0},{"date":"2017-01-19","close":5030.0},{"date":"2017-01-20","close":4940.0},{"date":"2017-01-23","close":5910.0},{"date":"2017-01-24","close":5680.0},{"date":"2017-01-25","close":5210.0},{"date":"2017-01-26","close":5330.0},{"date":"2017-01-31","close":6130.0},{"date":"2017-02-01","close":6250.0},{"date":"2017-02-02","close":5600.0},{"date":"2017-02-03","close":6900.0},{"date":"2017-02-06","close":7170.0},{"date":"2017-02-07","close":6250.0},{"date":"2017-02-08","close":6300.0},{"date":"2017-02-09","close":6400.0},{"date":"2017-02-10","close":5880.0},{"date":"2017-02-13","close":6140.0},{"date":"2017-02-14","close":6240.0},{"date":"2017-02-15","close":5850.0},{"date":"2017-02-16","close":6030.0},{"date":"2017-02-17","close":5830.0},{"date":"2017-02-20","close":5850.0},{"date":"2017-02-21","close":5720.0},{"date":"2017-02-22","close":5900.0},{"date":"2017-02-23","close":5580.0},{"date":"2017-02-24","close":5450.0},{"date":"2017-02-27","close":5550.0},{"date":"2017-02-28","close":5350.0},{"date":"2017-03-02","close":5350.0},{"date":"2017-03-03","close":5140.0},{"date":"2017-03-06","close":5300.0},{"date":"2017-03-07","close":5270.0},{"date":"2017-03-08","close":5130.0},{"date":"2017-03-09","close":5340.0},{"date":"2017-03-10","close":5390.0},{"date":"2017-03-13","close":5780.0},{"date":"2017-03-14","close":5750.0},{"date":"2017-03-15","close":5570.0},{"date":"2017-03-16","close":5730.0},{"date":"2017-03-17","close":5680.0},{"date":"2017-03-20","close":5770.0},{"date":"2017-03-21","close":5920.0},{"date":"2017-03-22","close":5700.0},{"date":"2017-03-23","close":5840.0},{"date":"2017-03-24","close":5850.0},{"date":"2017-03-27","close":6170.0},{"date":"2017-03-28","close":6200.0},{"date":"2017-03-29","close":6120.0},{"date":"2017-03-30","close":6030.0},{"date":"2017-03-31","close":6150.0},{"date":"2017-04-03","close":6130.0},{"date":"2017-04-04","close":5390.0},{"date":"2017-04-05","close":5550.0},{"date":"2017-04-06","close":5280.0},{"date":"2017-04-07","close":5110.0},{"date":"2017-04-10","close":4950.0},{"date":"2017-04-11","close":5000.0},{"date":"2017-04-12","close":4820.0},{"date":"2017-04-13","close":4755.0},{"date":"2017-04-14","close":4725.0},{"date":"2017-04-17","close":4825.0},{"date":"2017-04-18","close":4850.0},{"date":"2017-04-19","close":5060.0},{"date":"2017-04-20","close":5640.0},{"date":"2017-04-21","close":5270.0},{"date":"2017-04-24","close":4980.0},{"date":"2017-04-25","close":4980.0},{"date":"2017-04-26","close":4850.0},{"date":"2017-04-27","close":4880.0},{"date":"2017-04-28","close":4860.0},{"date":"2017-05-02","close":4720.0},{"date":"2017-05-04","close":4800.0},{"date":"2017-05-08","close":4820.0},{"date":"2017-05-10","close":4710.0},{"date":"2017-05-11","close":4605.0},{"date":"2017-05-12","close":4575.0},{"date":"2017-05-15","close":4625.0},{"date":"2017-05-16","close":4700.0},{"date":"2017-05-17","close":4630.0},{"date":"2017-05-18","close":4490.0},{"date":"2017-05-19","close":4530.0},{"date":"2017-05-22","close":4530.0},{"date":"2017-05-23","close":4570.0},{"date":"2017-05-24","close":4610.0},{"date":"2017-05-25","close":5060.0},{"date":"2017-05-26","close":4815.0},{"date":"2017-05-29","close":4940.0},{"date":"2017-05-30","close":5100.0},{"date":"2017-05-31","close":5060.0},{"date":"2017-06-01","close":4975.0},{"date":"2017-06-02","close":5100.0},{"date":"2017-06-05","close":5270.0},{"date":"2017-06-07","close":5220.0},{"date":"2017-06-08","close":5280.0},{"date":"2017-06-09","close":5360.0},{"date":"2017-06-12","close":5250.0},{"date":"2017-06-13","close":5230.0},{"date":"2017-06-14","close":5120.0},{"date":"2017-06-15","close":5170.0},{"date":"2017-06-16","close":5110.0},{"date":"2017-06-19","close":5160.0},{"date":"2017-06-20","close":4905.0},{"date":"2017-06-21","close":4850.0},{"date":"2017-06-22","close":4890.0},{"date":"2017-06-23","close":4925.0},{"date":"2017-06-26","close":4945.0},{"date":"2017-06-27","close":5060.0},{"date":"2017-06-28","close":5060.0},{"date":"2017-06-29","close":5090.0},{"date":"2017-06-30","close":5050.0},{"date":"2017-07-03","close":5030.0},{"date":"2017-07-04","close":5030.0},{"date":"2017-07-05","close":5050.0},{"date":"2017-07-06","close":5100.0},{"date":"2017-07-07","close":5080.0},{"date":"2017-07-10","close":5080.0},{"date":"2017-07-11","close":5020.0},{"date":"2017-07-12","close":4970.0},{"date":"2017-07-13","close":4950.0},{"date":"2017-07-14","close":4855.0},{"date":"2017-07-17","close":4910.0},{"date":"2017-07-18","close":4935.0},{"date":"2017-07-19","close":4975.0},{"date":"2017-07-20","close":5090.0},{"date":"2017-07-21","close":5050.0},{"date":"2017-07-24","close":4950.0},{"date":"2017-07-25","close":4935.0},{"date":"2017-07-26","close":4850.0},{"date":"2017-07-27","close":4830.0},{"date":"2017-07-28","close":4650.0},{"date":"2017-07-31","close":4520.0},{"date":"2017-08-01","close":4670.0},{"date":"2017-08-02","close":4715.0},{"date":"2017-08-03","close":4550.0},{"date":"2017-08-04","close":4575.0},{"date":"2017-08-07","close":4625.0},{"date":"2017-08-08","close":4705.0},{"date":"2017-08-09","close":4655.0},{"date":"2017-08-10","close":4500.0},{"date":"2017-08-11","close":4310.0},{"date":"2017-08-14","close":4210.0},{"date":"2017-08-16","close":4275.0},{"date":"2017-08-17","close":4435.0},{"date":"2017-08-18","close":4380.0},{"date":"2017-08-21","close":4380.0},{"date":"2017-08-22","close":4390.0},{"date":"2017-08-23","close":4430.0},{"date":"2017-08-24","close":4415.0},{"date":"2017-08-25","close":4405.0},{"date":"2017-08-28","close":4340.0},{"date":"2017-08-29","close":4370.0},{"date":"2017-08-30","close":4350.0},{"date":"2017-08-31","close":4320.0},{"date":"2017-09-01","close":4380.0},{"date":"2017-09-04","close":4360.0},{"date":"2017-09-05","close":4270.0},{"date":"2017-09-06","close":4200.0},{"date":"2017-09-07","close":4170.0},{"date":"2017-09-08","close":4105.0},{"date":"2017-09-11","close":4120.0},{"date":"2017-09-12","close":4060.0},{"date":"2017-09-13","close":3950.0},{"date":"2017-09-14","close":3900.0},{"date":"2017-09-15","close":3800.0},{"date":"2017-09-18","close":3805.0},{"date":"2017-09-19","close":3875.0},{"date":"2017-09-20","close":3945.0},{"date":"2017-09-21","close":3760.0},{"date":"2017-09-22","close":3650.0},{"date":"2017-09-25","close":3610.0},{"date":"2017-09-26","close":3590.0},{"date":"2017-09-27","close":3600.0},{"date":"2017-09-28","close":3600.0},{"date":"2017-09-29","close":3685.0},{"date":"2017-10-10","close":3610.0},{"date":"2017-10-11","close":3585.0},{"date":"2017-10-12","close":3540.0},{"date":"2017-10-13","close":3455.0},{"date":"2017-10-16","close":3425.0},{"date":"2017-10-17","close":3415.0},{"date":"2017-10-18","close":3385.0},{"date":"2017-10-19","close":3370.0},{"date":"2017-10-20","close":3430.0},{"date":"2017-10-23","close":3405.0},{"date":"2017-10-24","close":3490.0},{"date":"2017-10-25","close":3495.0},{"date":"2017-10-26","close":3425.0},{"date":"2017-10-27","close":3490.0},{"date":"2017-10-30","close":3535.0},{"date":"2017-10-31","close":3620.0},{"date":"2017-11-01","close":3585.0},{"date":"2017-11-02","close":3610.0},{"date":"2017-11-03","close":3540.0},{"date":"2017-11-06","close":3520.0},{"date":"2017-11-07","close":3510.0},{"date":"2017-11-08","close":3515.0},{"date":"2017-11-09","close":3540.0},{"date":"2017-11-10","close":3530.0},{"date":"2017-11-13","close":3600.0},{"date":"2017-11-14","close":3620.0},{"date":"2017-11-15","close":3550.0},{"date":"2017-11-16","close":3595.0},{"date":"2017-11-17","close":3640.0},{"date":"2017-11-20","close":3660.0},{"date":"2017-11-21","close":3600.0},{"date":"2017-11-22","close":3550.0},{"date":"2017-11-23","close":3535.0},{"date":"2017-11-24","close":3555.0},{"date":"2017-11-27","close":3515.0},{"date":"2017-11-28","close":3510.0},{"date":"2017-11-29","close":3490.0},{"date":"2017-11-30","close":3465.0},{"date":"2017-12-01","close":3485.0},{"date":"2017-12-04","close":3460.0},{"date":"2017-12-05","close":3455.0},{"date":"2017-12-06","close":3455.0},{"date":"2017-12-07","close":3455.0},{"date":"2017-12-08","close":3500.0},{"date":"2017-12-11","close":3510.0},{"date":"2017-12-12","close":3515.0},{"date":"2017-12-13","close":3650.0},{"date":"2017-12-14","close":3700.0},{"date":"2017-12-15","close":3625.0},{"date":"2017-12-18","close":3510.0},{"date":"2017-12-19","close":3430.0},{"date":"2017-12-20","close":3460.0},{"date":"2017-12-21","close":3305.0},{"date":"2017-12-22","close":3315.0},{"date":"2017-12-26","close":3300.0},{"date":"2017-12-27","close":3280.0},{"date":"2017-12-28","close":3265.0},{"date":"2018-01-02","close":3300.8005},{"date":"2018-01-03","close":3305.7642},{"date":"2018-01-04","close":3251.1646},{"date":"2018-01-05","close":3226.3464},{"date":"2018-01-08","close":3216.4192},{"date":"2018-01-09","close":3231.3101},{"date":"2018-01-10","close":3251.1646},{"date":"2018-01-11","close":3251.1646},{"date":"2018-01-12","close":3300.8005},{"date":"2018-01-15","close":3350.4368},{"date":"2018-01-16","close":3350.4368},{"date":"2018-01-17","close":3395.1091},{"date":"2018-01-18","close":3454.6724},{"date":"2018-01-19","close":3479.4905},{"date":"2018-01-22","close":3494.3813},{"date":"2018-01-23","close":3509.2722},{"date":"2018-01-24","close":3444.7454},{"date":"2018-01-25","close":3474.5269},{"date":"2018-01-26","close":3504.3086},{"date":"2018-01-29","close":3643.2896},{"date":"2018-01-30","close":3673.0713},{"date":"2018-01-31","close":3653.2168},{"date":"2018-02-01","close":3752.489},{"date":"2018-02-02","close":3722.7075},{"date":"2018-02-05","close":3717.7439},{"date":"2018-02-06","close":3767.3799},{"date":"2018-02-07","close":4065.1965},{"date":"2018-02-08","close":4080.0874},{"date":"2018-02-09","close":3787.2344},{"date":"2018-02-12","close":3648.2532},{"date":"2018-02-13","close":3524.1631},{"date":"2018-02-14","close":3568.8354},{"date":"2018-02-19","close":3633.3625},{"date":"2018-02-20","close":4099.9419},{"date":"2018-02-21","close":4094.978},{"date":"2018-02-22","close":4194.2505},{"date":"2018-02-23","close":4268.7046},{"date":"2018-02-26","close":4119.7964},{"date":"2018-02-27","close":4025.4875},{"date":"2018-02-28","close":4055.2693},{"date":"2018-03-02","close":3955.9971},{"date":"2018-03-05","close":3831.9067},{"date":"2018-03-06","close":3841.834},{"date":"2018-03-07","close":3836.8704},{"date":"2018-03-08","close":4020.5239},{"date":"2018-03-09","close":4104.9053},{"date":"2018-03-12","close":4139.6509},{"date":"2018-03-13","close":4119.7964},{"date":"2018-03-14","close":4070.1602},{"date":"2018-03-15","close":4040.3784},{"date":"2018-03-16","close":4070.1602},{"date":"2018-03-19","close":4149.5776},{"date":"2018-03-20","close":3995.7061},{"date":"2018-03-21","close":3876.5793},{"date":"2018-03-22","close":3960.9607},{"date":"2018-03-23","close":3846.7976},{"date":"2018-03-26","close":3787.2344},{"date":"2018-03-27","close":3871.6157},{"date":"2018-03-28","close":3732.6345},{"date":"2018-03-29","close":3831.9067},{"date":"2018-03-30","close":3851.7612},{"date":"2018-04-02","close":3951.0334},{"date":"2018-04-03","close":3906.3611},{"date":"2018-04-04","close":3841.834},{"date":"2018-04-05","close":3931.179},{"date":"2018-04-06","close":4119.7964},{"date":"2018-04-09","close":4214.105},{"date":"2018-04-10","close":4020.5239},{"date":"2018-04-11","close":4010.5967},{"date":"2018-04-12","close":3960.9607},{"date":"2018-04-13","close":4065.1965},{"date":"2018-04-16","close":4035.4148},{"date":"2018-04-17","close":4090.0146},{"date":"2018-04-18","close":4204.1777},{"date":"2018-04-19","close":4298.4863},{"date":"2018-04-20","close":4333.2314},{"date":"2018-04-23","close":4437.4673},{"date":"2018-04-24","close":4402.7222},{"date":"2018-04-25","close":4139.6509},{"date":"2018-04-26","close":4119.7964},{"date":"2018-04-27","close":4099.9419},{"date":"2018-04-30","close":4566.521},{"date":"2018-05-02","close":4417.6128},{"date":"2018-05-03","close":4199.2139},{"date":"2018-05-04","close":4219.0684},{"date":"2018-05-08","close":4194.2505},{"date":"2018-05-09","close":4397.7583},{"date":"2018-05-10","close":4650.9023},{"date":"2018-05-11","close":4606.23},{"date":"2018-05-14","close":4492.0669},{"date":"2018-05-15","close":4596.3027},{"date":"2018-05-16","close":4184.3232},{"date":"2018-05-17","close":4323.3042},{"date":"2018-05-18","close":4278.6318},{"date":"2018-05-21","close":4209.1411},{"date":"2018-05-23","close":4179.3594},{"date":"2018-05-24","close":4104.9053},{"date":"2018-05-25","close":3876.5793},{"date":"2018-05-28","close":4035.4148},{"date":"2018-05-29","close":3931.179},{"date":"2018-05-30","close":3866.6521},{"date":"2018-05-31","close":3866.6521},{"date":"2018-06-01","close":3871.6157},{"date":"2018-06-04","close":3906.3611},{"date":"2018-06-05","close":4000.6697},{"date":"2018-06-07","close":4020.5239},{"date":"2018-06-08","close":3931.179},{"date":"2018-06-11","close":3901.3975},{"date":"2018-06-12","close":3926.2153},{"date":"2018-06-14","close":3951.0334},{"date":"2018-06-15","close":4030.4512},{"date":"2018-06-18","close":3980.8152},{"date":"2018-06-19","close":3891.4702},{"date":"2018-06-20","close":3960.9607},{"date":"2018-06-21","close":3916.2881},{"date":"2018-06-22","close":3772.3435},{"date":"2018-06-25","close":3836.8704},{"date":"2018-06-26","close":3752.489},{"date":"2018-06-27","close":3692.9258},{"date":"2018-06-28","close":3643.2896},{"date":"2018-06-29","close":3702.853},{"date":"2018-07-02","close":3598.6172},{"date":"2018-07-03","close":3548.981},{"date":"2018-07-04","close":3613.5081},{"date":"2018-07-05","close":3628.3989},{"date":"2018-07-06","close":3593.6536},{"date":"2018-07-09","close":3831.9067},{"date":"2018-07-10","close":4025.4875},{"date":"2018-07-11","close":4070.1602},{"date":"2018-07-12","close":4070.1602},{"date":"2018-07-13","close":3951.0334},{"date":"2018-07-16","close":3926.2153},{"date":"2018-07-17","close":3921.2517},{"date":"2018-07-18","close":3891.4702},{"date":"2018-07-19","close":3846.7976},{"date":"2018-07-20","close":3851.7612},{"date":"2018-07-23","close":3772.3435},{"date":"2018-07-24","close":3802.1252},{"date":"2018-07-25","close":3722.7075},{"date":"2018-07-26","close":3802.1252},{"date":"2018-07-27","close":3836.8704},{"date":"2018-07-30","close":3821.9795},{"date":"2018-07-31","close":3742.5618},{"date":"2018-08-01","close":3742.5618},{"date":"2018-08-02","close":3722.7075},{"date":"2018-08-03","close":3821.9795},{"date":"2018-08-06","close":3836.8704},{"date":"2018-08-07","close":3831.9067},{"date":"2018-08-08","close":3826.9431},{"date":"2018-08-09","close":3841.834},{"date":"2018-08-10","close":3792.198},{"date":"2018-08-13","close":3747.5254},{"date":"2018-08-14","close":3767.3799},{"date":"2018-08-16","close":3742.5618},{"date":"2018-08-17","close":3742.5618},{"date":"2018-08-20","close":3752.489},{"date":"2018-08-21","close":3817.0161},{"date":"2018-08-22","close":3762.4163},{"date":"2018-08-23","close":3782.2708},{"date":"2018-08-24","close":3732.6345},{"date":"2018-08-27","close":3722.7075},{"date":"2018-08-28","close":3752.489},{"date":"2018-08-29","close":3782.2708},{"date":"2018-08-30","close":3807.0889},{"date":"2018-08-31","close":3782.2708},{"date":"2018-09-03","close":3787.2344},{"date":"2018-09-04","close":3782.2708},{"date":"2018-09-05","close":3702.853},{"date":"2018-09-06","close":4070.1602},{"date":"2018-09-07","close":3911.3245},{"date":"2018-09-10","close":3886.5066},{"date":"2018-09-11","close":3851.7612},{"date":"2018-09-12","close":3871.6157},{"date":"2018-09-13","close":3965.9243},{"date":"2018-09-14","close":3941.1062},{"date":"2018-09-17","close":3871.6157},{"date":"2018-09-18","close":3876.5793},{"date":"2018-09-19","close":3831.9067},{"date":"2018-09-20","close":3826.9431},{"date":"2018-09-21","close":3906.3611},{"date":"2018-09-27","close":3831.9067},{"date":"2018-09-28","close":3812.0525},{"date":"2018-10-01","close":3797.1616},{"date":"2018-10-02","close":3782.2708},{"date":"2018-10-04","close":3722.7075},{"date":"2018-10-05","close":3727.6709},{"date":"2018-10-08","close":3673.0713},{"date":"2018-10-10","close":3608.5444},{"date":"2018-10-11","close":3474.5269},{"date":"2018-10-12","close":3509.2722},{"date":"2018-10-15","close":3484.4541},{"date":"2018-10-16","close":3499.345},{"date":"2018-10-17","close":3539.054},{"date":"2018-10-18","close":3529.1267},{"date":"2018-10-19","close":3534.0903},{"date":"2018-10-22","close":3380.2183},{"date":"2018-10-23","close":3484.4541},{"date":"2018-10-24","close":3419.9272},{"date":"2018-10-25","close":3514.2358},{"date":"2018-10-26","close":3578.7627},{"date":"2018-10-29","close":3479.4905},{"date":"2018-10-30","close":3375.2546},{"date":"2018-10-31","close":3325.6187},{"date":"2018-11-01","close":3271.0188},{"date":"2018-11-02","close":3355.4004},{"date":"2018-11-05","close":3315.6914},{"date":"2018-11-06","close":3325.6187},{"date":"2018-11-07","close":3335.5459},{"date":"2018-11-08","close":3405.0364},{"date":"2018-11-09","close":3405.0364},{"date":"2018-11-12","close":3385.1819},{"date":"2018-11-13","close":3375.2546},{"date":"2018-11-14","close":3325.6187},{"date":"2018-11-15","close":3320.655},{"date":"2018-11-16","close":3325.6187},{"date":"2018-11-19","close":3414.9636},{"date":"2018-11-20","close":3345.4731},{"date":"2018-11-21","close":3325.6187},{"date":"2018-11-22","close":3325.6187},{"date":"2018-11-23","close":3330.5823},{"date":"2018-11-26","close":3310.7278},{"date":"2018-11-27","close":3315.6914},{"date":"2018-11-28","close":3464.5996},{"date":"2018-11-29","close":3345.4731},{"date":"2018-11-30","close":3275.9824},{"date":"2018-12-03","close":3315.6914},{"date":"2018-12-04","close":3350.4368},{"date":"2018-12-05","close":3310.7278},{"date":"2018-12-06","close":3345.4731},{"date":"2018-12-07","close":3335.5459},{"date":"2018-12-10","close":3449.709},{"date":"2018-12-11","close":3489.4177},{"date":"2018-12-12","close":3514.2358},{"date":"2018-12-13","close":3519.1995},{"date":"2018-12-14","close":3717.7439},{"date":"2018-12-17","close":3697.8894},{"date":"2018-12-18","close":3668.1077},{"date":"2018-12-19","close":3633.3625},{"date":"2018-12-20","close":3618.4717},{"date":"2018-12-21","close":3598.6172},{"date":"2018-12-24","close":3583.7263},{"date":"2018-12-26","close":3410.0},{"date":"2018-12-27","close":3445.0},{"date":"2018-12-28","close":3590.0},{"date":"2019-01-02","close":3550.0},{"date":"2019-01-03","close":3540.0},{"date":"2019-01-04","close":3600.0},{"date":"2019-01-07","close":3695.0},{"date":"2019-01-08","close":3660.0},{"date":"2019-01-09","close":3675.0},{"date":"2019-01-10","close":3675.0},{"date":"2019-01-11","close":3700.0},{"date":"2019-01-14","close":3705.0},{"date":"2019-01-15","close":3700.0},{"date":"2019-01-16","close":3690.0},{"date":"2019-01-17","close":3680.0},{"date":"2019-01-18","close":3670.0},{"date":"2019-01-21","close":3620.0},{"date":"2019-01-22","close":3685.0},{"date":"2019-01-23","close":3730.0},{"date":"2019-01-24","close":3690.0},{"date":"2019-01-25","close":3660.0},{"date":"2019-01-28","close":3655.0},{"date":"2019-01-29","close":3645.0},{"date":"2019-01-30","close":3685.0},{"date":"2019-01-31","close":3680.0},{"date":"2019-02-01","close":3720.0},{"date":"2019-02-07","close":3670.0},{"date":"2019-02-08","close":3660.0},{"date":"2019-02-11","close":3630.0},{"date":"2019-02-12","close":3750.0},{"date":"2019-02-13","close":3735.0},{"date":"2019-02-14","close":3750.0},{"date":"2019-02-15","close":3895.0},{"date":"2019-02-18","close":3850.0},{"date":"2019-02-19","close":3835.0},{"date":"2019-02-20","close":3785.0},{"date":"2019-02-21","close":3735.0},{"date":"2019-02-22","close":3735.0},{"date":"2019-02-25","close":3755.0},{"date":"2019-02-26","close":3740.0},{"date":"2019-02-27","close":3715.0},{"date":"2019-02-28","close":3540.0},{"date":"2019-03-04","close":3585.0},{"date":"2019-03-05","close":3525.0},{"date":"2019-03-06","close":3540.0},{"date":"2019-03-07","close":3525.0},{"date":"2019-03-08","close":3435.0},{"date":"2019-03-11","close":3425.0},{"date":"2019-03-12","close":3465.0},{"date":"2019-03-13","close":3450.0},{"date":"2019-03-14","close":3480.0},{"date":"2019-03-15","close":3450.0},{"date":"2019-03-18","close":3470.0},{"date":"2019-03-19","close":3485.0},{"date":"2019-03-20","close":3430.0},{"date":"2019-03-21","close":3420.0},{"date":"2019-03-22","close":3420.0},{"date":"2019-03-25","close":3435.0},{"date":"2019-03-26","close":3440.0},{"date":"2019-03-27","close":3415.0},{"date":"2019-03-28","close":3410.0},{"date":"2019-03-29","close":3410.0},{"date":"2019-04-01","close":3405.0},{"date":"2019-04-02","close":3450.0},{"date":"2019-04-03","close":3480.0},{"date":"2019-04-04","close":3495.0},{"date":"2019-04-05","close":3500.0},{"date":"2019-04-08","close":3525.0},{"date":"2019-04-09","close":3545.0},{"date":"2019-04-10","close":3610.0},{"date":"2019-04-11","close":3600.0},{"date":"2019-04-12","close":3615.0},{"date":"2019-04-15","close":3630.0},{"date":"2019-04-16","close":3645.0},{"date":"2019-04-17","close":3660.0},{"date":"2019-04-18","close":3615.0},{"date":"2019-04-19","close":3640.0},{"date":"2019-04-22","close":3600.0},{"date":"2019-04-23","close":3605.0},{"date":"2019-04-24","close":3595.0},{"date":"2019-04-25","close":3565.0},{"date":"2019-04-26","close":3515.0},{"date":"2019-04-29","close":3460.0},{"date":"2019-04-30","close":3480.0},{"date":"2019-05-02","close":3550.0},{"date":"2019-05-03","close":3645.0},{"date":"2019-05-07","close":3590.0},{"date":"2019-05-08","close":3530.0},{"date":"2019-05-09","close":3490.0},{"date":"2019-05-10","close":3500.0},{"date":"2019-05-13","close":3450.0},{"date":"2019-05-14","close":3440.0},{"date":"2019-05-15","close":3485.0},{"date":"2019-05-16","close":3440.0},{"date":"2019-05-17","close":3440.0},{"date":"2019-05-20","close":3465.0},{"date":"2019-05-21","close":3460.0},{"date":"2019-05-22","close":3470.0},{"date":"2019-05-23","close":3455.0},{"date":"2019-05-24","close":3345.0},{"date":"2019-05-27","close":3360.0},{"date":"2019-05-28","close":3395.0},{"date":"2019-05-29","close":3330.0},{"date":"2019-05-30","close":3320.0},{"date":"2019-05-31","close":3385.0},{"date":"2019-06-03","close":3360.0},{"date":"2019-06-04","close":3370.0},{"date":"2019-06-05","close":3385.0},{"date":"2019-06-07","close":3435.0},{"date":"2019-06-10","close":3465.0},{"date":"2019-06-11","close":3505.0},{"date":"2019-06-12","close":3495.0},{"date":"2019-06-13","close":3540.0},{"date":"2019-06-14","close":3505.0},{"date":"2019-06-17","close":3500.0},{"date":"2019-06-18","close":3430.0},{"date":"2019-06-19","close":3430.0},{"date":"2019-06-20","close":3460.0},{"date":"2019-06-21","close":3465.0},{"date":"2019-06-24","close":3540.0},{"date":"2019-06-25","close":3475.0},{"date":"2019-06-26","close":3435.0},{"date":"2019-06-27","close":3435.0},{"date":"2019-06-28","close":3410.0},{"date":"2019-07-01","close":3425.0},{"date":"2019-07-02","close":3450.0},{"date":"2019-07-03","close":3435.0},{"date":"2019-07-04","close":3460.0},{"date":"2019-07-05","close":3485.0},{"date":"2019-07-08","close":3360.0},{"date":"2019-07-09","close":3485.0},{"date":"2019-07-10","close":3560.0},{"date":"2019-07-11","close":3530.0},{"date":"2019-07-12","close":3520.0},{"date":"2019-07-15","close":3465.0},{"date":"2019-07-16","close":3490.0},{"date":"2019-07-17","close":3460.0},{"date":"2019-07-18","close":3570.0},{"date":"2019-07-19","close":3620.0},{"date":"2019-07-22","close":3750.0},{"date":"2019-07-23","close":3585.0},{"date":"2019-07-24","close":3685.0},{"date":"2019-07-25","close":3525.0},{"date":"2019-07-26","close":3540.0},{"date":"2019-07-29","close":3290.0},{"date":"2019-07-30","close":3270.0},{"date":"2019-07-31","close":3330.0},{"date":"2019-08-01","close":3240.0},{"date":"2019-08-02","close":3205.0},{"date":"2019-08-05","close":3015.0},{"date":"2019-08-06","close":2980.0},{"date":"2019-08-07","close":3140.0},{"date":"2019-08-08","close":3270.0},{"date":"2019-08-09","close":3300.0},{"date":"2019-08-12","close":3230.0},{"date":"2019-08-13","close":3150.0},{"date":"2019-08-14","close":3300.0},{"date":"2019-08-16","close":3305.0},{"date":"2019-08-19","close":3380.0},{"date":"2019-08-20","close":3550.0},{"date":"2019-08-21","close":3555.0},{"date":"2019-08-22","close":3665.0},{"date":"2019-08-23","close":3675.0},{"date":"2019-08-26","close":3570.0},{"date":"2019-08-27","close":3630.0},{"date":"2019-08-28","close":3715.0},{"date":"2019-08-29","close":3575.0},{"date":"2019-08-30","close":3640.0},{"date":"2019-09-02","close":3645.0},{"date":"2019-09-03","close":3730.0},{"date":"2019-09-04","close":4200.0},{"date":"2019-09-05","close":4490.0},{"date":"2019-09-06","close":4500.0},{"date":"2019-09-09","close":4545.0},{"date":"2019-09-10","close":4630.0},{"date":"2019-09-11","close":5020.0},{"date":"2019-09-16","close":4740.0},{"date":"2019-09-17","close":4830.0},{"date":"2019-09-18","close":4580.0},{"date":"2019-09-19","close":5100.0},{"date":"2019-09-20","close":5360.0},{"date":"2019-09-23","close":5540.0},{"date":"2019-09-24","close":5220.0},{"date":"2019-09-25","close":4850.0},{"date":"2019-09-26","close":4725.0},{"date":"2019-09-27","close":4600.0},{"date":"2019-09-30","close":4080.0},{"date":"2019-10-01","close":4235.0},{"date":"2019-10-02","close":4465.0},{"date":"2019-10-04","close":5280.0},{"date":"2019-10-07","close":5050.0},{"date":"2019-10-08","close":4480.0},{"date":"2019-10-10","close":5000.0},{"date":"2019-10-11","close":4910.0},{"date":"2019-10-14","close":5060.0},{"date":"2019-10-15","close":4635.0},{"date":"2019-10-16","close":4275.0},{"date":"2019-10-17","close":4545.0},{"date":"2019-10-18","close":4575.0},{"date":"2019-10-21","close":4260.0},{"date":"2019-10-22","close":4450.0},{"date":"2019-10-23","close":4240.0},{"date":"2019-10-24","close":4160.0},{"date":"2019-10-25","close":4175.0},{"date":"2019-10-28","close":3965.0},{"date":"2019-10-29","close":4110.0},{"date":"2019-10-30","close":3780.0},{"date":"2019-10-31","close":3665.0},{"date":"2019-11-01","close":3625.0},{"date":"2019-11-04","close":3660.0},{"date":"2019-11-05","close":3695.0},{"date":"2019-11-06","close":3710.0},{"date":"2019-11-07","close":3715.0},{"date":"2019-11-08","close":3765.0},{"date":"2019-11-11","close":3705.0},{"date":"2019-11-12","close":3765.0},{"date":"2019-11-13","close":3760.0},{"date":"2019-11-14","close":3725.0},{"date":"2019-11-15","close":3750.0},{"date":"2019-11-18","close":3680.0},{"date":"2019-11-19","close":3680.0},{"date":"2019-11-20","close":3605.0},{"date":"2019-11-21","close":3590.0},{"date":"2019-11-22","close":3665.0},{"date":"2019-11-25","close":3795.0},{"date":"2019-11-26","close":3895.0},{"date":"2019-11-27","close":3800.0},{"date":"2019-11-28","close":3715.0},{"date":"2019-11-29","close":3685.0},{"date":"2019-12-02","close":3720.0},{"date":"2019-12-03","close":3735.0},{"date":"2019-12-04","close":3650.0},{"date":"2019-12-05","close":3550.0},{"date":"2019-12-06","close":3715.0},{"date":"2019-12-09","close":3670.0},{"date":"2019-12-10","close":3715.0},{"date":"2019-12-11","close":3755.0},{"date":"2019-12-12","close":3785.0},{"date":"2019-12-13","close":3750.0},{"date":"2019-12-16","close":3725.0},{"date":"2019-12-17","close":3725.0},{"date":"2019-12-18","close":3685.0},{"date":"2019-12-19","close":3680.0},{"date":"2019-12-20","close":3775.0},{"date":"2019-12-23","close":3720.0},{"date":"2019-12-24","close":3720.0},{"date":"2019-12-26","close":3695.0},{"date":"2019-12-27","close":3675.0},{"date":"2019-12-30","close":3740.0},{"date":"2020-01-02","close":3940.0},{"date":"2020-01-03","close":3965.0},{"date":"2020-01-06","close":3805.0},{"date":"2020-01-07","close":3785.0},{"date":"2020-01-08","close":3640.0},{"date":"2020-01-09","close":3745.0},{"date":"2020-01-10","close":3910.0},{"date":"2020-01-13","close":3960.0},{"date":"2020-01-14","close":4090.0},{"date":"2020-01-15","close":3975.0},{"date":"2020-01-16","close":4105.0},{"date":"2020-01-17","close":4050.0},{"date":"2020-01-20","close":3755.0},{"date":"2020-01-21","close":3685.0},{"date":"2020-01-22","close":3710.0},{"date":"2020-01-23","close":3685.0},{"date":"2020-01-28","close":3540.0},{"date":"2020-01-29","close":3635.0},{"date":"2020-01-30","close":3635.0},{"date":"2020-01-31","close":3510.0},{"date":"2020-02-03","close":3555.0},{"date":"2020-02-04","close":3630.0},{"date":"2020-02-05","close":3615.0},{"date":"2020-02-06","close":3685.0},{"date":"2020-02-07","close":3685.0},{"date":"2020-02-10","close":3675.0},{"date":"2020-02-11","close":3720.0},{"date":"2020-02-12","close":3850.0},{"date":"2020-02-13","close":3830.0},{"date":"2020-02-14","close":3830.0},{"date":"2020-02-17","close":3785.0},{"date":"2020-02-18","close":3740.0},{"date":"2020-02-19","close":3700.0},{"date":"2020-02-20","close":3620.0},{"date":"2020-02-21","close":3540.0},{"date":"2020-02-24","close":3455.0},{"date":"2020-02-25","close":3505.0},{"date":"2020-02-26","close":3470.0},{"date":"2020-02-27","close":3435.0},{"date":"2020-02-28","close":3215.0},{"date":"2020-03-02","close":3290.0},{"date":"2020-03-03","close":3345.0},{"date":"2020-03-04","close":3375.0},{"date":"2020-03-05","close":3430.0},{"date":"2020-03-06","close":3305.0},{"date":"2020-03-09","close":3130.0},{"date":"2020-03-10","close":3200.0},{"date":"2020-03-11","close":3080.0},{"date":"2020-03-12","close":2800.0},{"date":"2020-03-13","close":2555.0},{"date":"2020-03-16","close":2450.0},{"date":"2020-03-17","close":2465.0},{"date":"2020-03-18","close":2345.0},{"date":"2020-03-19","close":1900.0},{"date":"2020-03-20","close":2225.0},{"date":"2020-03-23","close":2035.0},{"date":"2020-03-24","close":2080.0},{"date":"2020-03-25","close":2330.0},{"date":"2020-03-26","close":2360.0},{"date":"2020-03-27","close":2350.0},{"date":"2020-03-30","close":2440.0},{"date":"2020-03-31","close":2550.0},{"date":"2020-04-01","close":2505.0},{"date":"2020-04-02","close":2485.0},{"date":"2020-04-03","close":2535.0},{"date":"2020-04-06","close":2565.0},{"date":"2020-04-07","close":2710.0},{"date":"2020-04-08","close":2750.0},{"date":"2020-04-09","close":2850.0},{"date":"2020-04-10","close":2830.0},{"date":"2020-04-13","close":2710.0},{"date":"2020-04-14","close":2760.0},{"date":"2020-04-16","close":2755.0},{"date":"2020-04-17","close":2820.0},{"date":"2020-04-20","close":2860.0},{"date":"2020-04-21","close":2785.0},{"date":"2020-04-22","close":2805.0},{"date":"2020-04-23","close":2880.0},{"date":"2020-04-24","close":2780.0},{"date":"2020-04-27","close":2835.0},{"date":"2020-04-28","close":2825.0},{"date":"2020-04-29","close":2890.0},{"date":"2020-05-04","close":2890.0},{"date":"2020-05-06","close":2930.0},{"date":"2020-05-07","close":2935.0},{"date":"2020-05-08","close":3030.0},{"date":"2020-05-11","close":3025.0},{"date":"2020-05-12","close":2985.0},{"date":"2020-05-13","close":2940.0},{"date":"2020-05-14","close":2880.0},{"date":"2020-05-15","close":2895.0},{"date":"2020-05-18","close":2920.0},{"date":"2020-05-19","close":2955.0},{"date":"2020-05-20","close":2950.0},{"date":"2020-05-21","close":2955.0},{"date":"2020-05-22","close":2895.0},{"date":"2020-05-25","close":2915.0},{"date":"2020-05-26","close":2940.0},{"date":"2020-05-27","close":2950.0},{"date":"2020-05-28","close":2885.0},{"date":"2020-05-29","close":2920.0},{"date":"2020-06-01","close":2935.0},{"date":"2020-06-02","close":2960.0},{"date":"2020-06-03","close":3000.0},{"date":"2020-06-04","close":3085.0},{"date":"2020-06-05","close":3070.0},{"date":"2020-06-08","close":3045.0},{"date":"2020-06-09","close":3040.0},{"date":"2020-06-10","close":3000.0},{"date":"2020-06-11","close":2985.0},{"date":"2020-06-12","close":2900.0},{"date":"2020-06-15","close":2790.0},{"date":"2020-06-16","close":2875.0},{"date":"2020-06-17","close":2875.0},{"date":"2020-06-18","close":2900.0},{"date":"2020-06-19","close":2895.0},{"date":"2020-06-22","close":2880.0},{"date":"2020-06-23","close":2845.0},{"date":"2020-06-24","close":2845.0},{"date":"2020-06-25","close":2765.0},{"date":"2020-06-26","close":2770.0},{"date":"2020-06-29","close":2700.0},{"date":"2020-06-30","close":2760.0},{"date":"2020-07-01","close":2705.0},{"date":"2020-07-02","close":2760.0},{"date":"2020-07-03","close":2755.0},{"date":"2020-07-06","close":2770.0},{"date":"2020-07-07","close":2775.0},{"date":"2020-07-08","close":2830.0},{"date":"2020-07-09","close":2835.0},{"date":"2020-07-10","close":2885.0},{"date":"2020-07-13","close":2900.0},{"date":"2020-07-14","close":2930.0},{"date":"2020-07-15","close":2935.0},{"date":"2020-07-16","close":2940.0},{"date":"2020-07-17","close":2980.0},{"date":"2020-07-20","close":2950.0},{"date":"2020-07-21","close":2985.0},{"date":"2020-07-22","close":2985.0},{"date":"2020-07-23","close":2945.0},{"date":"2020-07-24","close":2935.0},{"date":"2020-07-27","close":2955.0},{"date":"2020-07-28","close":2945.0},{"date":"2020-07-29","close":2955.0},{"date":"2020-07-30","close":2950.0},{"date":"2020-07-31","close":3060.0},{"date":"2020-08-03","close":3065.0},{"date":"2020-08-04","close":3215.0},{"date":"2020-08-05","close":3200.0},{"date":"2020-08-06","close":3170.0},{"date":"2020-08-07","close":3180.0},{"date":"2020-08-10","close":3150.0},{"date":"2020-08-11","close":3120.0},{"date":"2020-08-12","close":3125.0},{"date":"2020-08-13","close":3200.0},{"date":"2020-08-14","close":3165.0},{"date":"2020-08-18","close":3065.0},{"date":"2020-08-19","close":3070.0},{"date":"2020-08-20","close":2950.0},{"date":"2020-08-21","close":3000.0},{"date":"2020-08-24","close":3000.0},{"date":"2020-08-25","close":3090.0},{"date":"2020-08-26","close":3145.0},{"date":"2020-08-27","close":3150.0},{"date":"2020-08-28","close":3180.0},{"date":"2020-08-31","close":3250.0},{"date":"2020-09-01","close":3175.0},{"date":"2020-09-02","close":3190.0},{"date":"2020-09-03","close":3195.0},{"date":"2020-09-04","close":3170.0},{"date":"2020-09-07","close":3205.0},{"date":"2020-09-08","close":3175.0},{"date":"2020-09-09","close":3150.0},{"date":"2020-09-10","close":3180.0},{"date":"2020-09-11","close":3155.0},{"date":"2020-09-14","close":3155.0},{"date":"2020-09-15","close":3140.0},{"date":"2020-09-16","close":3180.0},{"date":"2020-09-17","close":3150.0},{"date":"2020-09-18","close":3105.0},{"date":"2020-09-21","close":3065.0},{"date":"2020-09-22","close":2970.0},{"date":"2020-09-23","close":2970.0},{"date":"2020-09-24","close":2870.0},{"date":"2020-09-25","close":2880.0},{"date":"2020-09-28","close":2970.0},{"date":"2020-09-29","close":3015.0},{"date":"2020-10-05","close":3080.0},{"date":"2020-10-06","close":3085.0},{"date":"2020-10-07","close":3220.0},{"date":"2020-10-08","close":3255.0},{"date":"2020-10-12","close":3335.0},{"date":"2020-10-13","close":3315.0},{"date":"2020-10-14","close":3300.0},{"date":"2020-10-15","close":3270.0},{"date":"2020-10-16","close":3270.0},{"date":"2020-10-19","close":3350.0},{"date":"2020-10-20","close":3175.0},{"date":"2020-10-21","close":3200.0},{"date":"2020-10-22","close":3195.0},{"date":"2020-10-23","close":3165.0},{"date":"2020-10-26","close":3080.0},{"date":"2020-10-27","close":3070.0},{"date":"2020-10-28","close":3155.0},{"date":"2020-10-29","close":3140.0},{"date":"2020-10-30","close":3125.0},{"date":"2020-11-02","close":3160.0},{"date":"2020-11-03","close":3150.0},{"date":"2020-11-04","close":3165.0},{"date":"2020-11-05","close":3210.0},{"date":"2020-11-06","close":3195.0},{"date":"2020-11-09","close":3215.0},{"date":"2020-11-10","close":3180.0},{"date":"2020-11-11","close":3185.0},{"date":"2020-11-12","close":3265.0},{"date":"2020-11-13","close":3270.0},{"date":"2020-11-16","close":3260.0},{"date":"2020-11-17","close":3225.0},{"date":"2020-11-18","close":3245.0},{"date":"2020-11-19","close":3235.0},{"date":"2020-11-20","close":3270.0},{"date":"2020-11-23","close":3340.0},{"date":"2020-11-24","close":3305.0},{"date":"2020-11-25","close":3245.0},{"date":"2020-11-26","close":3235.0},{"date":"2020-11-27","close":3300.0},{"date":"2020-11-30","close":3345.0},{"date":"2020-12-01","close":3380.0},{"date":"2020-12-02","close":3430.0},{"date":"2020-12-03","close":3480.0},{"date":"2020-12-04","close":3555.0},{"date":"2020-12-07","close":3595.0},{"date":"2020-12-08","close":3645.0},{"date":"2020-12-09","close":3730.0},{"date":"2020-12-10","close":3745.0},{"date":"2020-12-11","close":3650.0},{"date":"2020-12-14","close":3625.0},{"date":"2020-12-15","close":3560.0},{"date":"2020-12-16","close":3630.0},{"date":"2020-12-17","close":3600.0},{"date":"2020-12-18","close":3660.0},{"date":"2020-12-21","close":3650.0},{"date":"2020-12-22","close":3430.0},{"date":"2020-12-23","close":3490.0},{"date":"2020-12-24","close":3520.0},{"date":"2020-12-28","close":3400.0},{"date":"2020-12-29","close":3630.0},{"date":"2020-12-30","close":3710.0},{"date":"2021-01-04","close":4190.0},{"date":"2021-01-05","close":4695.0},{"date":"2021-01-06","close":4660.0},{"date":"2021-01-07","close":5190.0},{"date":"2021-01-08","close":4715.0},{"date":"2021-01-11","close":4670.0},{"date":"2021-01-12","close":4670.0},{"date":"2021-01-13","close":4920.0},{"date":"2021-01-14","close":4535.0},{"date":"2021-01-15","close":4570.0},{"date":"2021-01-18","close":4560.0},{"date":"2021-01-19","close":4895.0},{"date":"2021-01-20","close":5260.0},{"date":"2021-01-21","close":5390.0},{"date":"2021-01-22","close":5240.0},{"date":"2021-01-25","close":5190.0},{"date":"2021-01-26","close":4560.0},{"date":"2021-01-27","close":4200.0},{"date":"2021-01-28","close":4405.0},{"date":"2021-01-29","close":4195.0},{"date":"2021-02-01","close":4190.0},{"date":"2021-02-02","close":4285.0},{"date":"2021-02-03","close":4415.0},{"date":"2021-02-04","close":4640.0},{"date":"2021-02-05","close":4620.0},{"date":"2021-02-08","close":4620.0},{"date":"2021-02-09","close":4650.0},{"date":"2021-02-10","close":4675.0},{"date":"2021-02-15","close":4700.0},{"date":"2021-02-16","close":4725.0},{"date":"2021-02-17","close":4935.0},{"date":"2021-02-18","close":4830.0},{"date":"2021-02-19","close":4885.0},{"date":"2021-02-22","close":5180.0},{"date":"2021-02-23","close":5150.0},{"date":"2021-02-24","close":4960.0},{"date":"2021-02-25","close":4985.0},{"date":"2021-02-26","close":4810.0},{"date":"2021-03-02","close":4835.0},{"date":"2021-03-03","close":4805.0},{"date":"2021-03-04","close":4755.0},{"date":"2021-03-05","close":4900.0},{"date":"2021-03-08","close":4805.0},{"date":"2021-03-09","close":4630.0},{"date":"2021-03-10","close":4510.0},{"date":"2021-03-11","close":4635.0},{"date":"2021-03-12","close":4825.0},{"date":"2021-03-15","close":4790.0},{"date":"2021-03-16","close":4710.0},{"date":"2021-03-17","close":4645.0},{"date":"2021-03-18","close":4620.0},{"date":"2021-03-19","close":4625.0},{"date":"2021-03-22","close":4660.0},{"date":"2021-03-23","close":4595.0},{"date":"2021-03-24","close":4720.0},{"date":"2021-03-25","close":4690.0},{"date":"2021-03-26","close":4690.0},{"date":"2021-03-29","close":4750.0},{"date":"2021-03-30","close":4555.0},{"date":"2021-03-31","close":4580.0},{"date":"2021-04-01","close":4675.0},{"date":"2021-04-02","close":4680.0},{"date":"2021-04-05","close":4685.0},{"date":"2021-04-06","close":4840.0},{"date":"2021-04-07","close":4750.0},{"date":"2021-04-08","close":4840.0},{"date":"2021-04-09","close":4900.0},{"date":"2021-04-12","close":4900.0},{"date":"2021-04-13","close":5010.0},{"date":"2021-04-14","close":5180.0},{"date":"2021-04-15","close":5080.0},{"date":"2021-04-16","close":4985.0},{"date":"2021-04-19","close":4980.0},{"date":"2021-04-20","close":4980.0},{"date":"2021-04-21","close":4905.0},{"date":"2021-04-22","close":4915.0},{"date":"2021-04-23","close":5120.0},{"date":"2021-04-26","close":5080.0},{"date":"2021-04-27","close":5190.0},{"date":"2021-04-28","close":5390.0},{"date":"2021-04-29","close":5220.0},{"date":"2021-04-30","close":5750.0},{"date":"2021-05-03","close":5920.0},{"date":"2021-05-04","close":6500.0},{"date":"2021-05-06","close":6320.0},{"date":"2021-05-07","close":6130.0},{"date":"2021-05-10","close":6470.0},{"date":"2021-05-11","close":6320.0},{"date":"2021-05-12","close":6250.0},{"date":"2021-05-13","close":6100.0},{"date":"2021-05-14","close":5830.0},{"date":"2021-05-17","close":6090.0},{"date":"2021-05-18","close":5910.0},{"date":"2021-05-20","close":5910.0},{"date":"2021-05-21","close":5980.0},{"date":"2021-05-24","close":5930.0},{"date":"2021-05-25","close":6000.0},{"date":"2021-05-26","close":5950.0},{"date":"2021-05-27","close":6350.0},{"date":"2021-05-28","close":6430.0},{"date":"2021-05-31","close":6950.0},{"date":"2021-06-01","close":6470.0},{"date":"2021-06-02","close":6270.0},{"date":"2021-06-03","close":6230.0},{"date":"2021-06-04","close":6370.0},{"date":"2021-06-07","close":6780.0},{"date":"2021-06-08","close":7150.0},{"date":"2021-06-09","close":7820.0},{"date":"2021-06-10","close":7310.0},{"date":"2021-06-11","close":7380.0},{"date":"2021-06-14","close":7500.0},{"date":"2021-06-15","close":7520.0},{"date":"2021-06-16","close":7280.0},{"date":"2021-06-17","close":7050.0},{"date":"2021-06-18","close":7200.0},{"date":"2021-06-21","close":7370.0},{"date":"2021-06-22","close":8020.0},{"date":"2021-06-23","close":8050.0},{"date":"2021-06-24","close":9000.0},{"date":"2021-06-25","close":9000.0},{"date":"2021-06-28","close":9190.0},{"date":"2021-06-29","close":8830.0},{"date":"2021-06-30","close":8500.0},{"date":"2021-07-01","close":8470.0},{"date":"2021-07-02","close":8120.0},{"date":"2021-07-05","close":7280.0},{"date":"2021-07-06","close":7030.0},{"date":"2021-07-07","close":6890.0},{"date":"2021-07-08","close":7350.0},{"date":"2021-07-09","close":6450.0},{"date":"2021-07-12","close":6270.0},{"date":"2021-07-13","close":6530.0},{"date":"2021-07-14","close":6610.0},{"date":"2021-07-15","close":6730.0},{"date":"2021-07-16","close":6810.0},{"date":"2021-07-19","close":6860.0},{"date":"2021-07-20","close":6580.0},{"date":"2021-07-21","close":6390.0},{"date":"2021-07-22","close":6480.0},{"date":"2021-07-23","close":6650.0},{"date":"2021-07-26","close":6700.0},{"date":"2021-07-27","close":6030.0},{"date":"2021-07-28","close":5850.0},{"date":"2021-07-29","close":5930.0},{"date":"2021-07-30","close":5980.0},{"date":"2021-08-02","close":6000.0},{"date":"2021-08-03","close":5500.0},{"date":"2021-08-04","close":5620.0},{"date":"2021-08-05","close":5630.0},{"date":"2021-08-06","close":5740.0},{"date":"2021-08-09","close":5630.0},{"date":"2021-08-10","close":5640.0},{"date":"2021-08-11","close":5720.0},{"date":"2021-08-12","close":6000.0},{"date":"2021-08-13","close":6060.0},{"date":"2021-08-17","close":6060.0},{"date":"2021-08-18","close":6060.0},{"date":"2021-08-19","close":6060.0},{"date":"2021-08-20","close":5740.0},{"date":"2021-08-23","close":5740.0},{"date":"2021-08-24","close":5940.0},{"date":"2021-08-25","close":6350.0},{"date":"2021-08-26","close":6220.0},{"date":"2021-08-27","close":6290.0},{"date":"2021-08-30","close":6270.0},{"date":"2021-08-31","close":6120.0},{"date":"2021-09-01","close":6110.0},{"date":"2021-09-02","close":6370.0},{"date":"2021-09-03","close":6370.0},{"date":"2021-09-06","close":6340.0},{"date":"2021-09-07","close":6260.0},{"date":"2021-09-08","close":6130.0},{"date":"2021-09-09","close":6070.0},{"date":"2021-09-10","close":6020.0},{"date":"2021-09-13","close":6020.0},{"date":"2021-09-14","close":6130.0},{"date":"2021-09-15","close":6270.0},{"date":"2021-09-16","close":6110.0},{"date":"2021-09-17","close":6100.0},{"date":"2021-09-23","close":5960.0},{"date":"2021-09-24","close":5880.0},{"date":"2021-09-27","close":6080.0},{"date":"2021-09-28","close":6070.0},{"date":"2021-09-29","close":5790.0},{"date":"2021-09-30","close":5640.0},{"date":"2021-10-01","close":5700.0},{"date":"2021-10-05","close":5660.0},{"date":"2021-10-06","close":5240.0},{"date":"2021-10-07","close":5480.0},{"date":"2021-10-08","close":5940.0},{"date":"2021-10-12","close":5990.0},{"date":"2021-10-13","close":5930.0},{"date":"2021-10-14","close":5980.0},{"date":"2021-10-15","close":5970.0},{"date":"2021-10-18","close":6010.0},{"date":"2021-10-19","close":6030.0},{"date":"2021-10-20","close":6040.0},{"date":"2021-10-21","close":6040.0},{"date":"2021-10-22","close":5600.0},{"date":"2021-10-25","close":5380.0},{"date":"2021-10-26","close":5440.0},{"date":"2021-10-27","close":5350.0},{"date":"2021-10-28","close":5340.0},{"date":"2021-10-29","close":5290.0},{"date":"2021-11-01","close":5050.0},{"date":"2021-11-02","close":5380.0},{"date":"2021-11-03","close":5800.0},{"date":"2021-11-04","close":5680.0},{"date":"2021-11-05","close":5430.0},{"date":"2021-11-08","close":5370.0},{"date":"2021-11-09","close":5290.0},{"date":"2021-11-10","close":5600.0},{"date":"2021-11-11","close":5230.0},{"date":"2021-11-12","close":5280.0},{"date":"2021-11-15","close":5230.0},{"date":"2021-11-16","close":5020.0},{"date":"2021-11-17","close":4965.0},{"date":"2021-11-18","close":4800.0},{"date":"2021-11-19","close":4375.0},{"date":"2021-11-22","close":4575.0},{"date":"2021-11-23","close":4570.0},{"date":"2021-11-24","close":4450.0},{"date":"2021-11-25","close":4350.0},{"date":"2021-11-26","close":4225.0},{"date":"2021-11-29","close":4180.0},{"date":"2021-11-30","close":4010.0},{"date":"2021-12-01","close":4270.0},{"date":"2021-12-02","close":4320.0},{"date":"2021-12-03","close":4490.0},{"date":"2021-12-06","close":4590.0},{"date":"2021-12-07","close":4555.0},{"date":"2021-12-08","close":4500.0},{"date":"2021-12-09","close":4560.0},{"date":"2021-12-10","close":4530.0},{"date":"2021-12-13","close":4475.0},{"date":"2021-12-14","close":4315.0},{"date":"2021-12-15","close":4320.0},{"date":"2021-12-16","close":4420.0},{"date":"2021-12-17","close":4345.0},{"date":"2021-12-20","close":4195.0},{"date":"2021-12-21","close":4160.0},{"date":"2021-12-22","close":4150.0},{"date":"2021-12-23","close":4190.0},{"date":"2021-12-24","close":4215.0},{"date":"2021-12-27","close":4280.0},{"date":"2021-12-28","close":4280.0},{"date":"2021-12-29","close":4390.0},{"date":"2021-12-30","close":4850.0},{"date":"2022-01-03","close":5100.0},{"date":"2022-01-04","close":6630.0},{"date":"2022-01-05","close":8200.0},{"date":"2022-01-06","close":8200.0},{"date":"2022-01-07","close":7830.0},{"date":"2022-01-10","close":6890.0},{"date":"2022-01-11","close":6330.0},{"date":"2022-01-12","close":6460.0},{"date":"2022-01-13","close":6510.0},{"date":"2022-01-14","close":6380.0},{"date":"2022-01-17","close":5250.0},{"date":"2022-01-18","close":5170.0},{"date":"2022-01-19","close":5120.0},{"date":"2022-01-20","close":5290.0},{"date":"2022-01-21","close":5280.0},{"date":"2022-01-24","close":4950.0},{"date":"2022-01-25","close":4805.0},{"date":"2022-01-26","close":4710.0},{"date":"2022-01-27","close":4710.0},{"date":"2022-01-28","close":4810.0},{"date":"2022-02-03","close":4955.0},{"date":"2022-02-04","close":4725.0},{"date":"2022-02-07","close":5030.0},{"date":"2022-02-08","close":5030.0},{"date":"2022-02-09","close":5030.0},{"date":"2022-02-10","close":5080.0},{"date":"2022-02-11","close":4900.0},{"date":"2022-02-14","close":4710.0},{"date":"2022-02-15","close":4515.0},{"date":"2022-02-16","close":4765.0},{"date":"2022-02-17","close":4760.0},{"date":"2022-02-18","close":4835.0},{"date":"2022-02-21","close":4915.0},{"date":"2022-02-22","close":4640.0},{"date":"2022-02-23","close":4660.0},{"date":"2022-02-24","close":4345.0},{"date":"2022-02-25","close":4470.0},{"date":"2022-02-28","close":4470.0},{"date":"2022-03-02","close":4555.0},{"date":"2022-03-03","close":4560.0},{"date":"2022-03-04","close":4470.0},{"date":"2022-03-07","close":4295.0},{"date":"2022-03-08","close":4215.0},{"date":"2022-03-10","close":4215.0},{"date":"2022-03-11","close":4620.0},{"date":"2022-03-14","close":4605.0},{"date":"2022-03-15","close":4605.0},{"date":"2022-03-16","close":4630.0},{"date":"2022-03-17","close":4630.0},{"date":"2022-03-18","close":4730.0},{"date":"2022-03-21","close":4730.0},{"date":"2022-03-22","close":4825.0},{"date":"2022-03-23","close":5260.0},{"date":"2022-03-24","close":5300.0},{"date":"2022-03-25","close":5210.0},{"date":"2022-03-28","close":5400.0},{"date":"2022-03-29","close":5410.0},{"date":"2022-03-30","close":5440.0},{"date":"2022-03-31","close":5420.0},{"date":"2022-04-01","close":5460.0},{"date":"2022-04-04","close":5470.0},{"date":"2022-04-05","close":5510.0},{"date":"2022-04-06","close":5500.0},{"date":"2022-04-07","close":5500.0},{"date":"2022-04-08","close":5570.0},{"date":"2022-04-11","close":5540.0},{"date":"2022-04-12","close":5490.0},{"date":"2022-04-13","close":5470.0},{"date":"2022-04-14","close":5460.0},{"date":"2022-04-15","close":5530.0},{"date":"2022-04-18","close":5950.0},{"date":"2022-04-19","close":5500.0},{"date":"2022-04-20","close":5450.0},{"date":"2022-04-21","close":5450.0},{"date":"2022-04-22","close":5400.0},{"date":"2022-04-25","close":5260.0},{"date":"2022-04-26","close":5420.0},{"date":"2022-04-27","close":5340.0},{"date":"2022-04-28","close":5300.0},{"date":"2022-04-29","close":5550.0},{"date":"2022-05-02","close":5520.0},{"date":"2022-05-03","close":5560.0},{"date":"2022-05-04","close":5550.0},{"date":"2022-05-06","close":5560.0},{"date":"2022-05-09","close":5340.0},{"date":"2022-05-10","close":5280.0},{"date":"2022-05-11","close":5280.0},{"date":"2022-05-12","close":5180.0},{"date":"2022-05-13","close":5240.0},{"date":"2022-05-16","close":5250.0},{"date":"2022-05-17","close":5180.0},{"date":"2022-05-18","close":5200.0},{"date":"2022-05-19","close":5210.0},{"date":"2022-05-20","close":5180.0},{"date":"2022-05-23","close":5180.0},{"date":"2022-05-24","close":5090.0},{"date":"2022-05-25","close":5000.0},{"date":"2022-05-26","close":5040.0},{"date":"2022-05-27","close":5080.0},{"date":"2022-05-30","close":5160.0},{"date":"2022-05-31","close":5220.0},{"date":"2022-06-02","close":5220.0},{"date":"2022-06-03","close":5240.0},{"date":"2022-06-07","close":5180.0},{"date":"2022-06-08","close":5100.0},{"date":"2022-06-09","close":5090.0},{"date":"2022-06-10","close":5060.0},{"date":"2022-06-13","close":4690.0},{"date":"2022-06-14","close":4650.0},{"date":"2022-06-15","close":4575.0},{"date":"2022-06-16","close":4620.0},{"date":"2022-06-17","close":4620.0},{"date":"2022-06-20","close":4650.0},{"date":"2022-06-21","close":4860.0},{"date":"2022-06-22","close":4820.0},{"date":"2022-06-23","close":4730.0},{"date":"2022-06-24","close":4645.0},{"date":"2022-06-27","close":4705.0},{"date":"2022-06-28","close":4870.0},{"date":"2022-06-29","close":5150.0},{"date":"2022-06-30","close":4835.0},{"date":"2022-07-01","close":4655.0},{"date":"2022-07-04","close":4555.0},{"date":"2022-07-05","close":4680.0},{"date":"2022-07-06","close":4780.0},{"date":"2022-07-07","close":4800.0},{"date":"2022-07-08","close":4895.0},{"date":"2022-07-11","close":5030.0},{"date":"2022-07-12","close":5160.0},{"date":"2022-07-13","close":5090.0},{"date":"2022-07-14","close":5180.0},{"date":"2022-07-15","close":5360.0},{"date":"2022-07-18","close":5560.0},{"date":"2022-07-19","close":5680.0},{"date":"2022-07-20","close":5830.0},{"date":"2022-07-21","close":5900.0},{"date":"2022-07-22","close":5930.0},{"date":"2022-07-25","close":5920.0},{"date":"2022-07-26","close":5870.0},{"date":"2022-07-27","close":5870.0},{"date":"2022-07-28","close":5850.0},{"date":"2022-07-29","close":5980.0},{"date":"2022-08-01","close":5970.0},{"date":"2022-08-02","close":5890.0},{"date":"2022-08-03","close":5800.0},{"date":"2022-08-04","close":5900.0},{"date":"2022-08-05","close":6020.0},{"date":"2022-08-08","close":5820.0},{"date":"2022-08-09","close":5820.0},{"date":"2022-08-10","close":5790.0},{"date":"2022-08-11","close":5770.0},{"date":"2022-08-12","close":5840.0},{"date":"2022-08-16","close":5870.0},{"date":"2022-08-17","close":5820.0},{"date":"2022-08-18","close":5740.0},{"date":"2022-08-19","close":5800.0},{"date":"2022-08-22","close":5690.0},{"date":"2022-08-23","close":5680.0},{"date":"2022-08-24","close":5630.0},{"date":"2022-08-25","close":5630.0},{"date":"2022-08-26","close":5580.0},{"date":"2022-08-29","close":5480.0},{"date":"2022-08-30","close":5540.0},{"date":"2022-08-31","close":5520.0},{"date":"2022-09-01","close":5280.0},{"date":"2022-09-02","close":5220.0},{"date":"2022-09-05","close":5150.0},{"date":"2022-09-06","close":5210.0},{"date":"2022-09-07","close":5280.0},{"date":"2022-09-08","close":5340.0},{"date":"2022-09-13","close":5440.0},{"date":"2022-09-14","close":5340.0},{"date":"2022-09-15","close":5390.0},{"date":"2022-09-16","close":5350.0},{"date":"2022-09-19","close":5210.0},{"date":"2022-09-20","close":5390.0},{"date":"2022-09-21","close":5390.0},{"date":"2022-09-22","close":5400.0},{"date":"2022-09-23","close":5560.0},{"date":"2022-09-26","close":5460.0},{"date":"2022-09-27","close":5400.0},{"date":"2022-09-28","close":5350.0},{"date":"2022-09-29","close":5370.0},{"date":"2022-09-30","close":5230.0},{"date":"2022-10-04","close":5080.0},{"date":"2022-10-05","close":5260.0},{"date":"2022-10-06","close":5280.0},{"date":"2022-10-07","close":5210.0},{"date":"2022-10-11","close":4920.0},{"date":"2022-10-12","close":4870.0},{"date":"2022-10-13","close":4745.0},{"date":"2022-10-14","close":4920.0},{"date":"2022-10-17","close":4895.0},{"date":"2022-10-18","close":5120.0},{"date":"2022-10-19","close":5060.0},{"date":"2022-10-20","close":5200.0},{"date":"2022-10-21","close":5180.0},{"date":"2022-10-24","close":5150.0},{"date":"2022-10-25","close":5040.0},{"date":"2022-10-26","close":5020.0},{"date":"2022-10-27","close":5060.0},{"date":"2022-10-28","close":5170.0},{"date":"2022-10-31","close":5330.0},{"date":"2022-11-01","close":5290.0},{"date":"2022-11-02","close":5270.0},{"date":"2022-11-03","close":5250.0},{"date":"2022-11-04","close":5240.0},{"date":"2022-11-07","close":5330.0},{"date":"2022-11-08","close":5270.0},{"date":"2022-11-09","close":5270.0},{"date":"2022-11-10","close":5260.0},{"date":"2022-11-11","close":5100.0},{"date":"2022-11-14","close":5130.0},{"date":"2022-11-15","close":5110.0},{"date":"2022-11-16","close":4980.0},{"date":"2022-11-17","close":4930.0},{"date":"2022-11-18","close":4960.0},{"date":"2022-11-21","close":4950.0},{"date":"2022-11-22","close":4840.0},{"date":"2022-11-23","close":4850.0},{"date":"2022-11-24","close":4955.0},{"date":"2022-11-25","close":4985.0},{"date":"2022-11-28","close":4940.0},{"date":"2022-11-29","close":4860.0},{"date":"2022-11-30","close":4905.0},{"date":"2022-12-01","close":4940.0},{"date":"2022-12-02","close":4920.0},{"date":"2022-12-05","close":4895.0},{"date":"2022-12-06","close":4935.0},{"date":"2022-12-07","close":4925.0},{"date":"2022-12-08","close":4920.0},{"date":"2022-12-09","close":5000.0},{"date":"2022-12-12","close":5090.0},{"date":"2022-12-13","close":5070.0},{"date":"2022-12-14","close":5090.0},{"date":"2022-12-15","close":5020.0},{"date":"2022-12-16","close":5040.0},{"date":"2022-12-19","close":5030.0},{"date":"2022-12-20","close":4980.0},{"date":"2022-12-21","close":4935.0},{"date":"2022-12-22","close":4895.0},{"date":"2022-12-23","close":4800.0},{"date":"2022-12-26","close":4755.0},{"date":"2022-12-27","close":4775.0},{"date":"2022-12-28","close":4870.0},{"date":"2022-12-29","close":4830.0},{"date":"2023-01-02","close":4825.0},{"date":"2023-01-03","close":4735.0},{"date":"2023-01-04","close":4745.0},{"date":"2023-01-05","close":4735.0},{"date":"2023-01-06","close":4740.0},{"date":"2023-01-09","close":4760.0},{"date":"2023-01-10","close":4765.0},{"date":"2023-01-11","close":4815.0},{"date":"2023-01-12","close":4800.0},{"date":"2023-01-13","close":4820.0},{"date":"2023-01-16","close":4820.0},{"date":"2023-01-17","close":4795.0},{"date":"2023-01-18","close":4790.0},{"date":"2023-01-19","close":4790.0},{"date":"2023-01-20","close":4820.0},{"date":"2023-01-25","close":4970.0},{"date":"2023-01-26","close":4855.0},{"date":"2023-01-27","close":5000.0},{"date":"2023-01-30","close":4950.0},{"date":"2023-01-31","close":5000.0},{"date":"2023-02-01","close":5040.0},{"date":"2023-02-02","close":5130.0},{"date":"2023-02-03","close":5080.0},{"date":"2023-02-06","close":4980.0},{"date":"2023-02-07","close":4940.0},{"date":"2023-02-08","close":5060.0},{"date":"2023-02-09","close":4970.0},{"date":"2023-02-10","close":4830.0},{"date":"2023-02-13","close":4800.0},{"date":"2023-02-14","close":4805.0},{"date":"2023-02-15","close":4825.0},{"date":"2023-02-16","close":4850.0},{"date":"2023-02-17","close":4885.0},{"date":"2023-02-20","close":4885.0},{"date":"2023-02-21","close":4900.0},{"date":"2023-02-22","close":4795.0},{"date":"2023-02-23","close":4850.0},{"date":"2023-02-24","close":4700.0},{"date":"2023-02-27","close":4575.0},{"date":"2023-02-28","close":4620.0},{"date":"2023-03-02","close":4620.0},{"date":"2023-03-03","close":4635.0},{"date":"2023-03-06","close":4585.0},{"date":"2023-03-07","close":4660.0},{"date":"2023-03-08","close":4610.0},{"date":"2023-03-09","close":4510.0},{"date":"2023-03-10","close":4480.0},{"date":"2023-03-13","close":4405.0},{"date":"2023-03-14","close":4230.0},{"date":"2023-03-15","close":4210.0},{"date":"2023-03-16","close":4020.0},{"date":"2023-03-17","close":4075.0},{"date":"2023-03-20","close":4190.0},{"date":"2023-03-21","close":4245.0},{"date":"2023-03-22","close":4160.0},{"date":"2023-03-23","close":3965.0},{"date":"2023-03-24","close":4130.0},{"date":"2023-03-27","close":4120.0},{"date":"2023-03-28","close":4155.0},{"date":"2023-03-29","close":4175.0},{"date":"2023-03-30","close":4220.0},{"date":"2023-03-31","close":4250.0},{"date":"2023-04-03","close":4480.0},{"date":"2023-04-04","close":4580.0},{"date":"2023-04-05","close":4575.0},{"date":"2023-04-06","close":4635.0},{"date":"2023-04-07","close":4675.0},{"date":"2023-04-10","close":4570.0},{"date":"2023-04-11","close":4700.0},{"date":"2023-04-12","close":4700.0},{"date":"2023-04-13","close":4735.0},{"date":"2023-04-14","close":4735.0},{"date":"2023-04-17","close":4655.0},{"date":"2023-04-18","close":4675.0},{"date":"2023-04-19","close":4580.0},{"date":"2023-04-20","close":4545.0},{"date":"2023-04-21","close":4250.0},{"date":"2023-04-24","close":4145.0},{"date":"2023-04-25","close":4050.0},{"date":"2023-04-26","close":4050.0},{"date":"2023-04-27","close":4180.0},{"date":"2023-04-28","close":4210.0},{"date":"2023-05-02","close":4335.0},{"date":"2023-05-03","close":4505.0},{"date":"2023-05-04","close":4415.0},{"date":"2023-05-08","close":4320.0},{"date":"2023-05-09","close":4320.0},{"date":"2023-05-10","close":4410.0},{"date":"2023-05-11","close":4495.0},{"date":"2023-05-12","close":4655.0},{"date":"2023-05-15","close":4765.0},{"date":"2023-05-16","close":4700.0},{"date":"2023-05-17","close":4740.0},{"date":"2023-05-18","close":4845.0},{"date":"2023-05-19","close":4790.0},{"date":"2023-05-22","close":4795.0},{"date":"2023-05-23","close":4795.0},{"date":"2023-05-24","close":4830.0},{"date":"2023-05-25","close":4915.0},{"date":"2023-05-26","close":4900.0},{"date":"2023-05-30","close":4925.0},{"date":"2023-05-31","close":4905.0},{"date":"2023-06-01","close":4910.0},{"date":"2023-06-02","close":4910.0},{"date":"2023-06-05","close":4870.0},{"date":"2023-06-07","close":4935.0},{"date":"2023-06-08","close":4890.0},{"date":"2023-06-09","close":4880.0},{"date":"2023-06-12","close":4865.0},{"date":"2023-06-13","close":4845.0},{"date":"2023-06-14","close":4815.0},{"date":"2023-06-15","close":4830.0},{"date":"2023-06-16","close":4900.0},{"date":"2023-06-19","close":4900.0},{"date":"2023-06-20","close":4885.0},{"date":"2023-06-21","close":4870.0},{"date":"2023-06-22","close":4815.0},{"date":"2023-06-23","close":4770.0},{"date":"2023-06-26","close":4760.0},{"date":"2023-06-27","close":4795.0},{"date":"2023-06-28","close":4735.0},{"date":"2023-06-29","close":4570.0},{"date":"2023-06-30","close":4600.0},{"date":"2023-07-03","close":4675.0},{"date":"2023-07-04","close":4755.0},{"date":"2023-07-05","close":4740.0},{"date":"2023-07-06","close":4735.0},{"date":"2023-07-07","close":4675.0},{"date":"2023-07-10","close":4595.0},{"date":"2023-07-11","close":4520.0},{"date":"2023-07-12","close":4535.0},{"date":"2023-07-13","close":4600.0},{"date":"2023-07-14","close":4615.0},{"date":"2023-07-17","close":4635.0},{"date":"2023-07-18","close":4610.0},{"date":"2023-07-19","close":4500.0},{"date":"2023-07-20","close":4455.0},{"date":"2023-07-21","close":4400.0},{"date":"2023-07-24","close":4275.0},{"date":"2023-07-25","close":4150.0},{"date":"2023-07-26","close":3900.0},{"date":"2023-07-27","close":4045.0},{"date":"2023-07-28","close":4090.0},{"date":"2023-07-31","close":4150.0},{"date":"2023-08-01","close":4235.0},{"date":"2023-08-02","close":4330.0},{"date":"2023-08-03","close":4430.0},{"date":"2023-08-04","close":4445.0},{"date":"2023-08-07","close":4355.0},{"date":"2023-08-08","close":4345.0},{"date":"2023-08-09","close":4285.0},{"date":"2023-08-10","close":4355.0},{"date":"2023-08-11","close":4365.0},{"date":"2023-08-14","close":4305.0},{"date":"2023-08-16","close":4260.0},{"date":"2023-08-17","close":4020.0},{"date":"2023-08-18","close":4020.0},{"date":"2023-08-21","close":3955.0},{"date":"2023-08-22","close":4045.0},{"date":"2023-08-23","close":4100.0},{"date":"2023-08-24","close":4100.0},{"date":"2023-08-25","close":4130.0},{"date":"2023-08-28","close":4140.0},{"date":"2023-08-29","close":4140.0},{"date":"2023-08-30","close":4095.0},{"date":"2023-08-31","close":4050.0},{"date":"2023-09-01","close":3955.0},{"date":"2023-09-04","close":4015.0},{"date":"2023-09-05","close":4015.0},{"date":"2023-09-06","close":4000.0},{"date":"2023-09-07","close":4105.0},{"date":"2023-09-08","close":4055.0},{"date":"2023-09-11","close":4015.0},{"date":"2023-09-12","close":4020.0},{"date":"2023-09-13","close":4010.0},{"date":"2023-09-14","close":4035.0},{"date":"2023-09-15","close":4065.0},{"date":"2023-09-18","close":4080.0},{"date":"2023-09-19","close":4080.0},{"date":"2023-09-20","close":4045.0},{"date":"2023-09-21","close":4000.0},{"date":"2023-09-22","close":3980.0},{"date":"2023-09-25","close":3970.0},{"date":"2023-09-26","close":3950.0},{"date":"2023-09-27","close":3855.0},{"date":"2023-10-04","close":3795.0},{"date":"2023-10-05","close":3770.0},{"date":"2023-10-06","close":3785.0},{"date":"2023-10-10","close":3800.0},{"date":"2023-10-11","close":3790.0},{"date":"2023-10-12","close":3830.0},{"date":"2023-10-13","close":3865.0},{"date":"2023-10-16","close":3815.0},{"date":"2023-10-17","close":3820.0},{"date":"2023-10-18","close":3800.0},{"date":"2023-10-19","close":3715.0},{"date":"2023-10-20","close":3590.0},{"date":"2023-10-23","close":3445.0},{"date":"2023-10-24","close":3495.0},{"date":"2023-10-25","close":3510.0},{"date":"2023-10-26","close":3520.0},{"date":"2023-10-27","close":3500.0},{"date":"2023-10-30","close":3475.0},{"date":"2023-10-31","close":3490.0},{"date":"2023-11-01","close":3660.0},{"date":"2023-11-02","close":3745.0},{"date":"2023-11-03","close":3720.0},{"date":"2023-11-06","close":3805.0},{"date":"2023-11-07","close":3770.0},{"date":"2023-11-08","close":3770.0},{"date":"2023-11-09","close":3800.0},{"date":"2023-11-10","close":3730.0},{"date":"2023-11-13","close":3660.0},{"date":"2023-11-14","close":3725.0},{"date":"2023-11-15","close":3700.0},{"date":"2023-11-16","close":3760.0},{"date":"2023-11-17","close":3745.0},{"date":"2023-11-20","close":3805.0},{"date":"2023-11-21","close":3810.0},{"date":"2023-11-22","close":3850.0},{"date":"2023-11-23","close":3875.0},{"date":"2023-11-24","close":3825.0},{"date":"2023-11-27","close":3880.0},{"date":"2023-11-28","close":3850.0},{"date":"2023-11-29","close":3790.0},{"date":"2023-11-30","close":3790.0},{"date":"2023-12-01","close":3810.0},{"date":"2023-12-04","close":3740.0},{"date":"2023-12-05","close":3705.0},{"date":"2023-12-06","close":3675.0},{"date":"2023-12-07","close":3780.0},{"date":"2023-12-08","close":3745.0},{"date":"2023-12-11","close":3745.0},{"date":"2023-12-12","close":3790.0},{"date":"2023-12-13","close":3775.0},{"date":"2023-12-14","close":3835.0},{"date":"2023-12-15","close":3850.0},{"date":"2023-12-18","close":3825.0},{"date":"2023-12-19","close":3860.0},{"date":"2023-12-20","close":3830.0},{"date":"2023-12-21","close":3840.0},{"date":"2023-12-22","close":3860.0},{"date":"2023-12-26","close":3850.0},{"date":"2023-12-27","close":3855.0},{"date":"2023-12-28","close":3915.0},{"date":"2024-01-02","close":3900.0},{"date":"2024-01-03","close":3900.0},{"date":"2024-01-04","close":3860.0},{"date":"2024-01-05","close":3865.0},{"date":"2024-01-08","close":3870.0},{"date":"2024-01-09","close":3885.0},{"date":"2024-01-10","close":3855.0},{"date":"2024-01-11","close":3815.0},{"date":"2024-01-12","close":3815.0},{"date":"2024-01-15","close":3785.0},{"date":"2024-01-16","close":3735.0},{"date":"2024-01-17","close":3840.0},{"date":"2024-01-18","close":3780.0},{"date":"2024-01-19","close":3780.0},{"date":"2024-01-22","close":3740.0},{"date":"2024-01-23","close":3715.0},{"date":"2024-01-24","close":3645.0},{"date":"2024-01-25","close":3640.0},{"date":"2024-01-26","close":3630.0},{"date":"2024-01-29","close":3630.0},{"date":"2024-01-30","close":3600.0},{"date":"2024-01-31","close":3625.0},{"date":"2024-02-01","close":3600.0},{"date":"2024-02-02","close":3615.0},{"date":"2024-02-05","close":3600.0},{"date":"2024-02-06","close":3645.0},{"date":"2024-02-07","close":3650.0},{"date":"2024-02-08","close":3680.0},{"date":"2024-02-13","close":3670.0},{"date":"2024-02-14","close":3680.0},{"date":"2024-02-15","close":3685.0},{"date":"2024-02-16","close":3700.0},{"date":"2024-02-19","close":3660.0},{"date":"2024-02-20","close":3660.0},{"date":"2024-02-21","close":3635.0},{"date":"2024-02-22","close":3615.0},{"date":"2024-02-23","close":3610.0},{"date":"2024-02-26","close":3575.0},{"date":"2024-02-27","close":3600.0},{"date":"2024-02-28","close":3605.0},{"date":"2024-02-29","close":3555.0},{"date":"2024-03-04","close":3570.0},{"date":"2024-03-05","close":3575.0},{"date":"2024-03-06","close":3580.0},{"date":"2024-03-07","close":3455.0},{"date":"2024-03-08","close":3475.0},{"date":"2024-03-11","close":3425.0},{"date":"2024-03-12","close":3390.0},{"date":"2024-03-13","close":3390.0},{"date":"2024-03-14","close":3350.0},{"date":"2024-03-15","close":3360.0},{"date":"2024-03-18","close":3330.0},{"date":"2024-03-19","close":3250.0},{"date":"2024-03-20","close":3250.0},{"date":"2024-03-21","close":3255.0},{"date":"2024-03-22","close":3300.0},{"date":"2024-03-25","close":3375.0},{"date":"2024-03-26","close":3550.0},{"date":"2024-03-27","close":3600.0},{"date":"2024-03-28","close":3570.0},{"date":"2024-03-29","close":3620.0},{"date":"2024-04-01","close":3700.0},{"date":"2024-04-02","close":3600.0},{"date":"2024-04-03","close":3515.0},{"date":"2024-04-04","close":3495.0},{"date":"2024-04-05","close":3305.0},{"date":"2024-04-08","close":3340.0},{"date":"2024-04-09","close":3340.0},{"date":"2024-04-11","close":3280.0},{"date":"2024-04-12","close":3345.0},{"date":"2024-04-15","close":3320.0},{"date":"2024-04-16","close":3265.0},{"date":"2024-04-17","close":3185.0},{"date":"2024-04-18","close":3140.0},{"date":"2024-04-19","close":3225.0},{"date":"2024-04-22","close":3225.0},{"date":"2024-04-23","close":3200.0},{"date":"2024-04-24","close":3225.0},{"date":"2024-04-25","close":3200.0},{"date":"2024-04-26","close":3205.0},{"date":"2024-04-29","close":3215.0},{"date":"2024-04-30","close":3240.0},{"date":"2024-05-02","close":3290.0},{"date":"2024-05-03","close":3290.0},{"date":"2024-05-07","close":3290.0},{"date":"2024-05-08","close":3290.0},{"date":"2024-05-09","close":3285.0},{"date":"2024-05-10","close":3290.0},{"date":"2024-05-13","close":3280.0},{"date":"2024-05-14","close":3290.0},{"date":"2024-05-16","close":3320.0},{"date":"2024-05-17","close":3230.0},{"date":"2024-05-20","close":3265.0},{"date":"2024-05-21","close":3205.0},{"date":"2024-05-22","close":3205.0},{"date":"2024-05-23","close":3240.0},{"date":"2024-05-24","close":3230.0},{"date":"2024-05-27","close":3200.0},{"date":"2024-05-28","close":3200.0},{"date":"2024-05-29","close":3130.0},{"date":"2024-05-30","close":3150.0},{"date":"2024-05-31","close":3155.0},{"date":"2024-06-03","close":3185.0},{"date":"2024-06-04","close":3195.0},{"date":"2024-06-05","close":3215.0},{"date":"2024-06-07","close":3225.0},{"date":"2024-06-10","close":3205.0},{"date":"2024-06-11","close":3205.0},{"date":"2024-06-12","close":3200.0},{"date":"2024-06-13","close":3195.0},{"date":"2024-06-14","close":3185.0},{"date":"2024-06-17","close":3165.0},{"date":"2024-06-18","close":3180.0},{"date":"2024-06-19","close":3160.0},{"date":"2024-06-20","close":3160.0},{"date":"2024-06-21","close":3135.0},{"date":"2024-06-24","close":3050.0},{"date":"2024-06-25","close":3025.0},{"date":"2024-06-26","close":3030.0},{"date":"2024-06-27","close":2875.0},{"date":"2024-06-28","close":2905.0},{"date":"2024-07-01","close":2990.0},{"date":"2024-07-02","close":2980.0},{"date":"2024-07-03","close":2945.0},{"date":"2024-07-04","close":2910.0},{"date":"2024-07-05","close":2905.0},{"date":"2024-07-08","close":2900.0},{"date":"2024-07-09","close":2885.0},{"date":"2024-07-10","close":2885.0},{"date":"2024-07-11","close":2935.0},{"date":"2024-07-12","close":2905.0},{"date":"2024-07-15","close":2920.0},{"date":"2024-07-16","close":2905.0},{"date":"2024-07-17","close":2870.0},{"date":"2024-07-18","close":2815.0},{"date":"2024-07-19","close":2810.0},{"date":"2024-07-22","close":2850.0},{"date":"2024-07-23","close":2855.0},{"date":"2024-07-24","close":2825.0},{"date":"2024-07-25","close":2780.0},{"date":"2024-07-26","close":2780.0},{"date":"2024-07-29","close":2790.0},{"date":"2024-07-30","close":2800.0},{"date":"2024-07-31","close":2830.0},{"date":"2024-08-01","close":2830.0},{"date":"2024-08-02","close":2730.0},{"date":"2024-08-05","close":2200.0},{"date":"2024-08-06","close":2310.0},{"date":"2024-08-07","close":2415.0},{"date":"2024-08-08","close":2420.0},{"date":"2024-08-09","close":2515.0},{"date":"2024-08-12","close":2565.0},{"date":"2024-08-13","close":2565.0},{"date":"2024-08-14","close":2585.0},{"date":"2024-08-16","close":2630.0},{"date":"2024-08-19","close":2630.0},{"date":"2024-08-20","close":2580.0},{"date":"2024-08-21","close":2570.0},{"date":"2024-08-22","close":2600.0},{"date":"2024-08-23","close":2530.0},{"date":"2024-08-26","close":2420.0},{"date":"2024-08-27","close":2430.0},{"date":"2024-08-28","close":2420.0},{"date":"2024-08-29","close":3145.0},{"date":"2024-08-30","close":2980.0},{"date":"2024-09-02","close":3000.0},{"date":"2024-09-03","close":2775.0},{"date":"2024-09-04","close":2650.0},{"date":"2024-09-05","close":2755.0},{"date":"2024-09-06","close":2630.0},{"date":"2024-09-09","close":2515.0},{"date":"2024-09-10","close":2440.0},{"date":"2024-09-11","close":2320.0},{"date":"2024-09-12","close":2415.0},{"date":"2024-09-13","close":2395.0},{"date":"2024-09-19","close":2360.0},{"date":"2024-09-20","close":2355.0},{"date":"2024-09-23","close":2315.0},{"date":"2024-09-24","close":2340.0},{"date":"2024-09-25","close":2350.0},{"date":"2024-09-26","close":2410.0},{"date":"2024-09-27","close":2390.0},{"date":"2024-09-30","close":2330.0},{"date":"2024-10-02","close":2290.0},{"date":"2024-10-04","close":2280.0},{"date":"2024-10-07","close":2290.0},{"date":"2024-10-08","close":2310.0},{"date":"2024-10-10","close":2300.0},{"date":"2024-10-11","close":2300.0},{"date":"2024-10-14","close":2290.0},{"date":"2024-10-15","close":2275.0},{"date":"2024-10-16","close":2235.0},{"date":"2024-10-17","close":2170.0},{"date":"2024-10-18","close":2170.0},{"date":"2024-10-21","close":2160.0},{"date":"2024-10-22","close":2165.0},{"date":"2024-10-23","close":2185.0},{"date":"2024-10-24","close":2215.0},{"date":"2024-10-25","close":2195.0},{"date":"2024-10-28","close":2185.0},{"date":"2024-10-29","close":2190.0},{"date":"2024-10-30","close":2210.0},{"date":"2024-10-31","close":2215.0},{"date":"2024-11-01","close":2220.0},{"date":"2024-11-04","close":2220.0},{"date":"2024-11-05","close":2230.0},{"date":"2024-11-06","close":2240.0},{"date":"2024-11-07","close":2260.0},{"date":"2024-11-08","close":2255.0},{"date":"2024-11-11","close":2230.0},{"date":"2024-11-12","close":2155.0},{"date":"2024-11-13","close":1950.0},{"date":"2024-11-14","close":1932.0},{"date":"2024-11-15","close":1946.0},{"date":"2024-11-18","close":1985.0},{"date":"2024-11-19","close":1972.0},{"date":"2024-11-20","close":1994.0},{"date":"2024-11-21","close":1960.0},{"date":"2024-11-22","close":1963.0},{"date":"2024-11-25","close":1954.0},{"date":"2024-11-26","close":1989.0},{"date":"2024-11-27","close":1987.0},{"date":"2024-11-28","close":2010.0},{"date":"2024-11-29","close":2005.0},{"date":"2024-12-02","close":1984.0},{"date":"2024-12-03","close":1984.0},{"date":"2024-12-04","close":1948.0},{"date":"2024-12-05","close":1950.0},{"date":"2024-12-06","close":1887.0},{"date":"2024-12-09","close":1859.0},{"date":"2024-12-10","close":1943.0},{"date":"2024-12-11","close":1967.0},{"date":"2024-12-12","close":2025.0},{"date":"2024-12-13","close":2020.0},{"date":"2024-12-16","close":2045.0},{"date":"2024-12-17","close":2040.0},{"date":"2024-12-18","close":2035.0},{"date":"2024-12-19","close":1997.0},{"date":"2024-12-20","close":2040.0},{"date":"2024-12-23","close":2030.0},{"date":"2024-12-24","close":2085.0},{"date":"2024-12-26","close":1983.0},{"date":"2024-12-27","close":1962.0},{"date":"2024-12-30","close":1960.0},{"date":"2025-01-02","close":1979.0},{"date":"2025-01-03","close":1996.0},{"date":"2025-01-06","close":2035.0},{"date":"2025-01-07","close":2035.0},{"date":"2025-01-08","close":2025.0},{"date":"2025-01-09","close":2020.0},{"date":"2025-01-10","close":2020.0},{"date":"2025-01-13","close":2005.0},{"date":"2025-01-14","close":2035.0},{"date":"2025-01-15","close":2000.0},{"date":"2025-01-16","close":1990.0},{"date":"2025-01-17","close":1963.0},{"date":"2025-01-20","close":1956.0},{"date":"2025-01-21","close":1961.0},{"date":"2025-01-22","close":2020.0},{"date":"2025-01-23","close":1992.0},{"date":"2025-01-24","close":1992.0},{"date":"2025-01-31","close":1935.0},{"date":"2025-02-03","close":1934.0},{"date":"2025-02-04","close":1906.0},{"date":"2025-02-05","close":1911.0},{"date":"2025-02-06","close":1911.0},{"date":"2025-02-07","close":1900.0},{"date":"2025-02-10","close":1862.0},{"date":"2025-02-11","close":1861.0},{"date":"2025-02-12","close":1871.0},{"date":"2025-02-13","close":1853.0},{"date":"2025-02-14","close":1852.0},{"date":"2025-02-17","close":1852.0},{"date":"2025-02-18","close":1852.0},{"date":"2025-02-19","close":1835.0},{"date":"2025-02-20","close":1841.0},{"date":"2025-02-21","close":1838.0},{"date":"2025-02-24","close":1842.0},{"date":"2025-02-25","close":1848.0},{"date":"2025-02-26","close":1912.0},{"date":"2025-02-27","close":1912.0},{"date":"2025-02-28","close":1912.0},{"date":"2025-03-04","close":1879.0},{"date":"2025-03-05","close":1898.0},{"date":"2025-03-06","close":1915.0},{"date":"2025-03-07","close":1920.0},{"date":"2025-03-10","close":1922.0},{"date":"2025-03-11","close":1917.0},{"date":"2025-03-12","close":1907.0},{"date":"2025-03-13","close":1906.0},{"date":"2025-03-14","close":1923.0},{"date":"2025-03-17","close":1923.0},{"date":"2025-03-18","close":1897.0},{"date":"2025-03-19","close":1898.0},{"date":"2025-03-20","close":1914.0},{"date":"2025-03-21","close":1895.0},{"date":"2025-03-24","close":1850.0},{"date":"2025-03-25","close":1864.0},{"date":"2025-03-26","close":1856.0},{"date":"2025-03-27","close":1862.0},{"date":"2025-03-28","close":1860.0},{"date":"2025-03-31","close":1838.0},{"date":"2025-04-01","close":1872.0},{"date":"2025-04-02","close":1897.0},{"date":"2025-04-03","close":1938.0},{"date":"2025-04-04","close":2000.0},{"date":"2025-04-07","close":1978.0},{"date":"2025-04-08","close":2115.0},{"date":"2025-04-09","close":2060.0},{"date":"2025-04-10","close":2150.0},{"date":"2025-04-11","close":2105.0},{"date":"2025-04-14","close":2120.0},{"date":"2025-04-15","close":2180.0},{"date":"2025-04-16","close":2195.0},{"date":"2025-04-17","close":2190.0},{"date":"2025-04-18","close":2240.0},{"date":"2025-04-21","close":2275.0},{"date":"2025-04-22","close":2335.0},{"date":"2025-04-23","close":2320.0},{"date":"2025-04-24","close":2390.0},{"date":"2025-04-25","close":2420.0},{"date":"2025-04-28","close":2375.0},{"date":"2025-04-29","close":2385.0},{"date":"2025-04-30","close":2365.0},{"date":"2025-05-02","close":2300.0},{"date":"2025-05-07","close":2395.0},{"date":"2025-05-08","close":2480.0},{"date":"2025-05-09","close":2540.0},{"date":"2025-05-12","close":2725.0},{"date":"2025-05-13","close":2690.0},{"date":"2025-05-14","close":2735.0},{"date":"2025-05-15","close":2735.0},{"date":"2025-05-16","close":2765.0},{"date":"2025-05-19","close":2750.0},{"date":"2025-05-20","close":2795.0},{"date":"2025-05-21","close":2835.0},{"date":"2025-05-22","close":2845.0},{"date":"2025-05-23","close":2845.0},{"date":"2025-05-26","close":2845.0},{"date":"2025-05-27","close":2845.0},{"date":"2025-05-28","close":2850.0},{"date":"2025-05-29","close":2830.0},{"date":"2025-05-30","close":2860.0},{"date":"2025-06-02","close":2750.0},{"date":"2025-06-04","close":2760.0},{"date":"2025-06-05","close":2735.0},{"date":"2025-06-09","close":2820.0},{"date":"2025-06-10","close":2850.0},{"date":"2025-06-11","close":2935.0},{"date":"2025-06-12","close":3025.0},{"date":"2025-06-13","close":3070.0},{"date":"2025-06-16","close":3135.0},{"date":"2025-06-17","close":3200.0},{"date":"2025-06-18","close":3245.0},{"date":"2025-06-19","close":3325.0},{"date":"2025-06-20","close":3370.0},{"date":"2025-06-23","close":3395.0},{"date":"2025-06-24","close":3340.0},{"date":"2025-06-25","close":3125.0},{"date":"2025-06-26","close":3130.0},{"date":"2025-06-27","close":3145.0},{"date":"2025-06-30","close":2960.0},{"date":"2025-07-01","close":2890.0},{"date":"2025-07-02","close":2875.0},{"date":"2025-07-03","close":2870.0},{"date":"2025-07-04","close":2865.0},{"date":"2025-07-07","close":2790.0},{"date":"2025-07-08","close":2760.0},{"date":"2025-07-09","close":2805.0},{"date":"2025-07-10","close":2835.0},{"date":"2025-07-11","close":2835.0},{"date":"2025-07-14","close":2840.0},{"date":"2025-07-15","close":2845.0},{"date":"2025-07-16","close":2855.0},{"date":"2025-07-17","close":2820.0},{"date":"2025-07-18","close":2845.0},{"date":"2025-07-21","close":2830.0},{"date":"2025-07-22","close":2855.0},{"date":"2025-07-23","close":2825.0},{"date":"2025-07-24","close":2850.0},{"date":"2025-07-25","close":2820.0},{"date":"2025-07-28","close":2710.0},{"date":"2025-07-29","close":2630.0},{"date":"2025-07-30","close":2640.0},{"date":"2025-07-31","close":2640.0},{"date":"2025-08-01","close":2655.0},{"date":"2025-08-04","close":2635.0},{"date":"2025-08-05","close":2615.0},{"date":"2025-08-06","close":2655.0},{"date":"2025-08-07","close":2695.0},{"date":"2025-08-08","close":2690.0},{"date":"2025-08-11","close":2730.0},{"date":"2025-08-12","close":2785.0},{"date":"2025-08-13","close":2860.0},{"date":"2025-08-14","close":2865.0},{"date":"2025-08-18","close":2850.0},{"date":"2025-08-19","close":2825.0},{"date":"2025-08-20","close":2825.0},{"date":"2025-08-21","close":2805.0},{"date":"2025-08-22","close":2855.0},{"date":"2025-08-25","close":2825.0},{"date":"2025-08-26","close":2805.0},{"date":"2025-08-27","close":2830.0},{"date":"2025-08-28","close":2800.0},{"date":"2025-08-29","close":2790.0},{"date":"2025-09-01","close":2730.0},{"date":"2025-09-02","close":2730.0},{"date":"2025-09-03","close":2870.0},{"date":"2025-09-04","close":2850.0},{"date":"2025-09-05","close":2875.0},{"date":"2025-09-08","close":2835.0},{"date":"2025-09-09","close":2820.0},{"date":"2025-09-10","close":2820.0},{"date":"2025-09-11","close":2790.0},{"date":"2025-09-12","close":2795.0},{"date":"2025-09-15","close":2840.0},{"date":"2025-09-16","close":2845.0},{"date":"2025-09-17","close":2800.0},{"date":"2025-09-18","close":2795.0},{"date":"2025-09-19","close":2805.0},{"date":"2025-09-22","close":2805.0},{"date":"2025-09-23","close":2805.0},{"date":"2025-09-24","close":2790.0},{"date":"2025-09-25","close":2790.0},{"date":"2025-09-26","close":2830.0},{"date":"2025-09-29","close":2855.0},{"date":"2025-09-30","close":2815.0},{"date":"2025-10-01","close":2815.0},{"date":"2025-10-02","close":2810.0},{"date":"2025-10-10","close":2835.0},{"date":"2025-10-13","close":2840.0},{"date":"2025-10-14","close":2830.0},{"date":"2025-10-15","close":2795.0},{"date":"2025-10-16","close":2735.0},{"date":"2025-10-17","close":2735.0},{"date":"2025-10-20","close":2720.0},{"date":"2025-10-21","close":2725.0},{"date":"2025-10-22","close":2740.0},{"date":"2025-10-23","close":2710.0},{"date":"2025-10-24","close":2660.0},{"date":"2025-10-27","close":2550.0},{"date":"2025-10-28","close":2760.0},{"date":"2025-10-29","close":2755.0},{"date":"2025-10-30","close":2730.0},{"date":"2025-10-31","close":2610.0},{"date":"2025-11-03","close":2600.0},{"date":"2025-11-04","close":2600.0},{"date":"2025-11-05","close":2580.0},{"date":"2025-11-06","close":2510.0},{"date":"2025-11-07","close":2520.0},{"date":"2025-11-10","close":2490.0},{"date":"2025-11-11","close":2540.0},{"date":"2025-11-12","close":2520.0},{"date":"2025-11-13","close":2490.0},{"date":"2025-11-14","close":2515.0},{"date":"2025-11-17","close":2380.0},{"date":"2025-11-18","close":2390.0},{"date":"2025-11-19","close":2430.0},{"date":"2025-11-20","close":2495.0},{"date":"2025-11-21","close":2485.0},{"date":"2025-11-24","close":2545.0},{"date":"2025-11-25","close":2500.0},{"date":"2025-11-26","close":2545.0},{"date":"2025-11-27","close":2550.0},{"date":"2025-11-28","close":2545.0},{"date":"2025-12-01","close":2410.0},{"date":"2025-12-02","close":2330.0},{"date":"2025-12-03","close":2355.0},{"date":"2025-12-04","close":2370.0},{"date":"2025-12-05","close":2585.0},{"date":"2025-12-08","close":2590.0},{"date":"2025-12-09","close":2780.0},{"date":"2025-12-10","close":2675.0},{"date":"2025-12-11","close":2635.0},{"date":"2025-12-12","close":2570.0},{"date":"2025-12-15","close":2615.0},{"date":"2025-12-16","close":2615.0},{"date":"2025-12-17","close":2775.0},{"date":"2025-12-18","close":2690.0},{"date":"2025-12-19","close":2695.0},{"date":"2025-12-22","close":2720.0},{"date":"2025-12-23","close":2675.0},{"date":"2025-12-24","close":2650.0},{"date":"2025-12-26","close":2735.0},{"date":"2025-12-29","close":2715.0},{"date":"2025-12-30","close":2750.0},{"date":"2026-01-02","close":2695.0},{"date":"2026-01-05","close":2665.0},{"date":"2026-01-06","close":2675.0},{"date":"2026-01-07","close":2715.0},{"date":"2026-01-08","close":2695.0},{"date":"2026-01-09","close":2685.0},{"date":"2026-01-12","close":2695.0},{"date":"2026-01-13","close":2725.0},{"date":"2026-01-14","close":2730.0},{"date":"2026-01-15","close":2715.0},{"date":"2026-01-16","close":2715.0},{"date":"2026-01-19","close":2645.0},{"date":"2026-01-20","close":2660.0},{"date":"2026-01-21","close":2685.0},{"date":"2026-01-22","close":2685.0},{"date":"2026-01-23","close":2695.0},{"date":"2026-01-26","close":2705.0},{"date":"2026-01-27","close":2720.0},{"date":"2026-01-28","close":2625.0},{"date":"2026-01-29","close":2655.0},{"date":"2026-01-30","close":2640.0},{"date":"2026-02-02","close":2390.0},{"date":"2026-02-03","close":2380.0},{"date":"2026-02-04","close":2390.0},{"date":"2026-02-05","close":2450.0},{"date":"2026-02-06","close":2490.0},{"date":"2026-02-09","close":2510.0},{"date":"2026-02-10","close":2560.0},{"date":"2026-02-11","close":2550.0},{"date":"2026-02-12","close":2565.0},{"date":"2026-02-13","close":2430.0},{"date":"2026-02-19","close":2420.0},{"date":"2026-02-20","close":2430.0},{"date":"2026-02-23","close":2385.0},{"date":"2026-02-24","close":2310.0},{"date":"2026-02-25","close":2360.0},{"date":"2026-02-26","close":2360.0},{"date":"2026-02-27","close":2335.0},{"date":"2026-03-03","close":2195.0},{"date":"2026-03-04","close":1946.0},{"date":"2026-03-05","close":1980.0},{"date":"2026-03-06","close":1986.0},{"date":"2026-03-09","close":1929.0},{"date":"2026-03-10","close":1929.0},{"date":"2026-03-11","close":1939.0},{"date":"2026-03-12","close":1883.0},{"date":"2026-03-13","close":1857.0},{"date":"2026-03-16","close":1860.0},{"date":"2026-03-17","close":1939.0},{"date":"2026-03-18","close":1914.0},{"date":"2026-03-19","close":1828.0},{"date":"2026-03-20","close":1802.0},{"date":"2026-03-23","close":1738.0},{"date":"2026-03-24","close":1576.0},{"date":"2026-03-25","close":1612.0},{"date":"2026-03-26","close":1700.0},{"date":"2026-03-27","close":1709.0},{"date":"2026-03-30","close":1718.0},{"date":"2026-03-31","close":1895.0},{"date":"2026-04-01","close":1909.0},{"date":"2026-04-02","close":1816.0},{"date":"2026-04-03","close":1821.0},{"date":"2026-04-06","close":1716.0},{"date":"2026-04-07","close":1442.0},{"date":"2026-04-08","close":1874.0},{"date":"2026-04-09","close":1874.0},{"date":"2026-04-10","close":1630.0},{"date":"2026-04-13","close":1535.0},{"date":"2026-04-14","close":1646.0},{"date":"2026-04-15","close":2135.0},{"date":"2026-04-16","close":2450.0},{"date":"2026-04-17","close":2550.0},{"date":"2026-04-20","close":2350.0},{"date":"2026-04-21","close":2510.0},{"date":"2026-04-22","close":2480.0},{"date":"2026-04-23","close":2620.0},{"date":"2026-04-24","close":2025.0},{"date":"2026-04-27","close":2085.0},{"date":"2026-04-28","close":2085.0},{"date":"2026-04-29","close":1939.0},{"date":"2026-04-30","close":2130.0},{"date":"2026-05-04","close":2290.0},{"date":"2026-05-06","close":2210.0},{"date":"2026-05-07","close":2440.0},{"date":"2026-05-08","close":2355.0},{"date":"2026-05-11","close":2320.0},{"date":"2026-05-12","close":2180.0},{"date":"2026-05-13","close":2140.0},{"date":"2026-05-14","close":2310.0},{"date":"2026-05-15","close":2105.0},{"date":"2026-05-18","close":2080.0},{"date":"2026-05-19","close":2090.0},{"date":"2026-05-20","close":2120.0},{"date":"2026-05-21","close":2055.0},{"date":"2026-05-22","close":2670.0},{"date":"2026-05-26","close":2850.0},{"date":"2026-05-27","close":3170.0},{"date":"2026-05-28","close":3650.0},{"date":"2026-05-29","close":3845.0},{"date":"2026-06-01","close":3690.0},{"date":"2026-06-02","close":3510.0},{"date":"2026-06-04","close":3725.0},{"date":"2026-06-05","close":3775.0},{"date":"2026-06-08","close":3490.0},{"date":"2026-06-09","close":3520.0},{"date":"2026-06-10","close":3400.0},{"date":"2026-06-11","close":3570.0},{"date":"2026-06-12","close":3640.0},{"date":"2026-06-15","close":3660.0},{"date":"2026-06-16","close":4410.0},{"date":"2026-06-17","close":4425.0},{"date":"2026-06-18","close":4730.0},{"date":"2026-06-19","close":4525.0},{"date":"2026-06-22","close":4790.0},{"date":"2026-06-23","close":4500.0},{"date":"2026-06-24","close":4775.0},{"date":"2026-06-25","close":4935.0},{"date":"2026-06-26","close":4115.0},{"date":"2026-06-29","close":4295.0},{"date":"2026-06-30","close":4805.0},{"date":"2026-07-01","close":5000.0},{"date":"2026-07-02","close":6500.0},{"date":"2026-07-03","close":5850.0},{"date":"2026-07-06","close":5130.0},{"date":"2026-07-07","close":5370.0},{"date":"2026-07-08","close":5160.0},{"date":"2026-07-09","close":4660.0},{"date":"2026-07-10","close":4510.0},{"date":"2026-07-13","close":5190.0},{"date":"2026-07-14","close":5220.0},{"date":"2026-07-15","close":5800.0},{"date":"2026-07-16","close":6500.0},{"date":"2026-07-20","close":5690.0},{"date":"2026-07-21","close":5390.0},{"date":"2026-07-22","close":5320.0},{"date":"2026-07-23","close":5200.0},{"date":"2026-07-24","close":5040.0},{"date":"2026-07-27","close":4660.0},{"date":"2026-07-28","close":4690.0},{"date":"2026-07-29","close":4500.0},{"date":"2026-07-30","close":4215.0},{"date":"2026-07-31","close":4500.0},{"date":"2026-08-03","close":4640.0},{"date":"2026-08-04","close":4780.0},{"date":"2026-08-05","close":4600.0},{"date":"2026-08-06","close":4455.0},{"date":"2026-08-07","close":4440.0},{"date":"2026-08-10","close":4420.0},{"date":"2026-08-11","close":4500.0},{"date":"2026-08-12","close":4595.0},{"date":"2026-08-13","close":4605.0},{"date":"2026-08-14","close":4535.0},{"date":"2026-08-18","close":4000.0},{"date":"2026-08-19","close":4110.0},{"date":"2026-08-20","close":4010.0},{"date":"2026-08-21","close":3925.0},{"date":"2026-08-24","close":3475.0},{"date":"2026-08-25","close":3700.0},{"date":"2026-08-26","close":3600.0},{"date":"2026-08-27","close":3565.0},{"date":"2026-08-28","close":3650.0},{"date":"2026-08-31","close":3600.0},{"date":"2026-09-01","close":3580.0},{"date":"2026-09-02","close":3505.0},{"date":"2026-09-03","close":3430.0},{"date":"2026-09-04","close":3290.0},{"date":"2026-09-07","close":3295.0},{"date":"2026-09-08","close":3240.0},{"date":"2026-09-09","close":3150.0},{"date":"2026-09-10","close":3690.0},{"date":"2026-09-11","close":3525.0},{"date":"2026-09-14","close":3180.0},{"date":"2026-09-15","close":3550.0},{"date":"2026-09-16","close":3365.0},{"date":"2026-09-17","close":3340.0},{"date":"2026-09-18","close":3215.0},{"date":"2026-09-21","close":3290.0},{"date":"2026-09-22","close":2880.0},{"date":"2026-09-23","close":2590.0},{"date":"2026-09-28","close":2500.0},{"date":"2026-09-29","close":2280.0},{"date":"2026-09-30","close":2115.0},{"date":"2026-10-01","close":2025.0},{"date":"2026-10-02","close":2035.0},{"date":"2026-10-06","close":2395.0},{"date":"2026-10-07","close":2365.0},{"date":"2026-10-08","close":2350.0},{"date":"2026-10-12","close":2205.0},{"date":"2026-10-13","close":2130.0},{"date":"2026-10-14","close":2235.0},{"date":"2026-10-15","close":2205.0},{"date":"2026-10-16","close":2560.0},{"date":"2026-10-19","close":2645.0},{"date":"2026-10-20","close":2515.0},{"date":"2026-10-21","close":2730.0},{"date":"2026-10-22","close":2890.0},{"date":"2026-10-23","close":2830.0}],"chart_data":[{"date":"2024-10-23","open":2165,"high":2190,"low":2150,"close":2185,"volume":6334,"rsi_14":21.57,"sma_20":2277.75,"sma_60":2498.25,"sma_120":2806.0},{"date":"2024-10-24","open":2185,"high":2235,"low":2180,"close":2215,"volume":6890,"rsi_14":34.69,"sma_20":2272.75,"sma_60":2487.58,"sma_120":2797.58},{"date":"2024-10-25","open":2215,"high":2235,"low":2195,"close":2195,"volume":6272,"rsi_14":33.33,"sma_20":2265.5,"sma_60":2477.08,"sma_120":2789.21},{"date":"2024-10-28","open":2250,"high":2250,"low":2185,"close":2185,"volume":5887,"rsi_14":29.41,"sma_20":2257.25,"sma_60":2467.17,"sma_120":2780.71},{"date":"2024-10-29","open":2225,"high":2225,"low":2180,"close":2190,"volume":5536,"rsi_14":25.0,"sma_20":2246.25,"sma_60":2457.33,"sma_120":2772.17},{"date":"2024-10-30","open":2250,"high":2260,"low":2190,"close":2210,"volume":5094,"rsi_14":32.0,"sma_20":2237.25,"sma_60":2447.67,"sma_120":2763.58},{"date":"2024-10-31","open":2240,"high":2240,"low":2190,"close":2215,"volume":5453,"rsi_14":33.33,"sma_20":2231.5,"sma_60":2437.92,"sma_120":2754.62},{"date":"2024-11-01","open":2215,"high":2220,"low":2190,"close":2220,"volume":7586,"rsi_14":36.0,"sma_20":2228.0,"sma_60":2427.75,"sma_120":2745.71},{"date":"2024-11-04","open":2200,"high":2230,"low":2195,"close":2220,"volume":6888,"rsi_14":38.3,"sma_20":2225.0,"sma_60":2417.58,"sma_120":2736.79},{"date":"2024-11-05","open":2220,"high":2230,"low":2205,"close":2230,"volume":1608,"rsi_14":48.78,"sma_20":2222.0,"sma_60":2409.25,"sma_120":2727.96},{"date":"2024-11-06","open":2230,"high":2275,"low":2210,"close":2240,"volume":11953,"rsi_14":73.33,"sma_20":2218.5,"sma_60":2409.92,"sma_120":2719.25},{"date":"2024-11-07","open":2265,"high":2270,"low":2240,"close":2260,"volume":6831,"rsi_14":76.47,"sma_20":2216.5,"sma_60":2409.08,"sma_120":2710.67},{"date":"2024-11-08","open":2260,"high":2260,"low":2235,"close":2255,"volume":8822,"rsi_14":78.79,"sma_20":2214.25,"sma_60":2406.42,"sma_120":2702.12},{"date":"2024-11-11","open":2240,"high":2255,"low":2205,"close":2230,"volume":6429,"rsi_14":67.57,"sma_20":2211.25,"sma_60":2403.25,"sma_120":2693.29},{"date":"2024-11-12","open":2210,"high":2215,"low":2140,"close":2155,"volume":22510,"rsi_14":43.75,"sma_20":2205.25,"sma_60":2397.25,"sma_120":2683.58},{"date":"2024-11-13","open":2120,"high":2180,"low":1910,"close":1950,"volume":23491,"rsi_14":18.07,"sma_20":2191.0,"sma_60":2387.0,"sma_120":2672.92},{"date":"2024-11-14","open":1950,"high":2015,"low":1932,"close":1932,"volume":15097,"rsi_14":18.16,"sma_20":2179.1,"sma_60":2376.45,"sma_120":2661.81},{"date":"2024-11-15","open":1932,"high":1951,"low":1925,"close":1946,"volume":10827,"rsi_14":21.34,"sma_20":2167.9,"sma_60":2365.8,"sma_120":2651.32},{"date":"2024-11-18","open":1935,"high":1998,"low":1931,"close":1985,"volume":11802,"rsi_14":27.27,"sma_20":2159.15,"sma_60":2355.05,"sma_120":2641.15},{"date":"2024-11-19","open":1994,"high":2050,"low":1966,"close":1972,"volume":12112,"rsi_14":23.2,"sma_20":2149.5,"sma_60":2344.08,"sma_120":2630.58},{"date":"2024-11-20","open":1950,"high":2000,"low":1950,"close":1994,"volume":11566,"rsi_14":26.03,"sma_20":2139.95,"sma_60":2334.32,"sma_120":2620.28},{"date":"2024-11-21","open":1993,"high":1996,"low":1950,"close":1960,"volume":11426,"rsi_14":23.47,"sma_20":2127.2,"sma_60":2324.15,"sma_120":2609.95},{"date":"2024-11-22","open":1953,"high":1964,"low":1949,"close":1963,"volume":10200,"rsi_14":23.94,"sma_20":2115.6,"sma_60":2313.53,"sma_120":2599.64},{"date":"2024-11-25","open":1964,"high":1971,"low":1950,"close":1954,"volume":11901,"rsi_14":21.95,"sma_20":2104.05,"sma_60":2303.93,"sma_120":2589.84},{"date":"2024-11-26","open":1954,"high":1996,"low":1951,"close":1989,"volume":14201,"rsi_14":25.73,"sma_20":2094.0,"sma_60":2296.75,"sma_120":2580.17},{"date":"2024-11-27","open":1986,"high":1990,"low":1976,"close":1987,"volume":6604,"rsi_14":22.65,"sma_20":2082.85,"sma_60":2289.37,"sma_120":2570.43},{"date":"2024-11-28","open":1987,"high":2070,"low":1986,"close":2010,"volume":7269,"rsi_14":26.31,"sma_20":2072.6,"sma_60":2282.53,"sma_120":2560.64},{"date":"2024-11-29","open":2060,"high":2060,"low":1989,"close":2005,"volume":7947,"rsi_14":27.36,"sma_20":2061.85,"sma_60":2263.53,"sma_120":2550.72},{"date":"2024-12-02","open":2000,"high":2000,"low":1983,"close":1984,"volume":5459,"rsi_14":30.7,"sma_20":2050.05,"sma_60":2246.93,"sma_120":2540.47},{"date":"2024-12-03","open":1983,"high":1998,"low":1974,"close":1984,"volume":6558,"rsi_14":57.14,"sma_20":2037.75,"sma_60":2230.0,"sma_120":2530.12},{"date":"2024-12-04","open":1900,"high":1970,"low":1891,"close":1948,"volume":15330,"rsi_14":53.12,"sma_20":2023.15,"sma_60":2216.22,"sma_120":2519.65},{"date":"2024-12-05","open":1944,"high":1957,"low":1921,"close":1950,"volume":5618,"rsi_14":50.82,"sma_20":2007.65,"sma_60":2204.55,"sma_120":2509.19},{"date":"2024-12-06","open":1949,"high":1949,"low":1832,"close":1887,"volume":10386,"rsi_14":31.72,"sma_20":1989.25,"sma_60":2190.08,"sma_120":2498.25},{"date":"2024-12-09","open":1852,"high":1950,"low":1843,"close":1859,"volume":22341,"rsi_14":30.04,"sma_20":1970.7,"sma_60":2177.23,"sma_120":2487.12},{"date":"2024-12-10","open":1838,"high":1950,"low":1830,"close":1943,"volume":17715,"rsi_14":42.61,"sma_20":1960.1,"sma_60":2167.7,"sma_120":2476.77},{"date":"2024-12-11","open":1943,"high":2000,"low":1933,"close":1967,"volume":7162,"rsi_14":51.04,"sma_20":1960.95,"sma_60":2159.82,"sma_120":2466.78},{"date":"2024-12-12","open":1967,"high":2080,"low":1967,"close":2025,"volume":12491,"rsi_14":57.95,"sma_20":1965.6,"sma_60":2154.9,"sma_120":2457.16},{"date":"2024-12-13","open":2010,"high":2020,"low":1989,"close":2020,"volume":7174,"rsi_14":58.55,"sma_20":1969.3,"sma_60":2148.32,"sma_120":2447.66},{"date":"2024-12-16","open":2020,"high":2100,"low":2005,"close":2045,"volume":24933,"rsi_14":57.45,"sma_20":1972.3,"sma_60":2142.48,"sma_120":2438.37},{"date":"2024-12-17","open":2035,"high":2045,"low":2010,"close":2040,"volume":12435,"rsi_14":56.99,"sma_20":1975.7,"sma_60":2137.15,"sma_120":2429.24},{"date":"2024-12-18","open":2035,"high":2050,"low":2005,"close":2035,"volume":8478,"rsi_14":53.46,"sma_20":1977.75,"sma_60":2131.82,"sma_120":2420.78},{"date":"2024-12-19","open":2000,"high":2035,"low":1997,"close":1997,"volume":10296,"rsi_14":48.98,"sma_20":1979.6,"sma_60":2126.52,"sma_120":2412.22},{"date":"2024-12-20","open":1997,"high":2040,"low":1982,"close":2040,"volume":4718,"rsi_14":56.73,"sma_20":1983.45,"sma_60":2121.52,"sma_120":2403.97},{"date":"2024-12-23","open":2040,"high":2040,"low":1990,"close":2030,"volume":10555,"rsi_14":55.4,"sma_20":1987.25,"sma_60":2116.18,"sma_120":2396.93},{"date":"2024-12-24","open":2025,"high":2090,"low":2020,"close":2085,"volume":5523,"rsi_14":65.39,"sma_20":1992.05,"sma_60":2110.77,"sma_120":2390.09},{"date":"2024-12-26","open":2085,"high":2085,"low":1964,"close":1983,"volume":14136,"rsi_14":53.03,"sma_20":1991.85,"sma_60":2103.98,"sma_120":2381.7},{"date":"2024-12-27","open":1983,"high":1983,"low":1962,"close":1962,"volume":10169,"rsi_14":57.46,"sma_20":1989.45,"sma_60":2097.85,"sma_120":2373.22},{"date":"2024-12-30","open":1962,"high":1987,"low":1954,"close":1960,"volume":6914,"rsi_14":60.59,"sma_20":1987.2,"sma_60":2092.35,"sma_120":2365.01},{"date":"2025-01-02","open":1960,"high":2050,"low":1960,"close":1979,"volume":8193,"rsi_14":54.37,"sma_20":1986.95,"sma_60":2087.33,"sma_120":2357.25},{"date":"2025-01-03","open":1979,"high":1999,"low":1969,"close":1996,"volume":17151,"rsi_14":53.58,"sma_20":1987.55,"sma_60":2082.43,"sma_120":2349.68},{"date":"2025-01-06","open":1988,"high":2035,"low":1977,"close":2035,"volume":5621,"rsi_14":51.3,"sma_20":1991.9,"sma_60":2077.85,"sma_120":2342.47},{"date":"2025-01-07","open":2005,"high":2035,"low":2000,"close":2035,"volume":4358,"rsi_14":51.97,"sma_20":1996.15,"sma_60":2073.43,"sma_120":2335.38},{"date":"2025-01-08","open":2030,"high":2045,"low":2000,"close":2025,"volume":4149,"rsi_14":47.27,"sma_20":2003.05,"sma_60":2068.85,"sma_120":2328.22},{"date":"2025-01-09","open":2025,"high":2090,"low":2010,"close":2020,"volume":2006,"rsi_14":47.27,"sma_20":2011.1,"sma_60":2064.35,"sma_120":2320.59},{"date":"2025-01-10","open":2020,"high":2045,"low":2015,"close":2020,"volume":3913,"rsi_14":47.92,"sma_20":2014.95,"sma_60":2060.1,"sma_120":2313.22},{"date":"2025-01-13","open":2020,"high":2030,"low":2000,"close":2005,"volume":5319,"rsi_14":51.18,"sma_20":2016.85,"sma_60":2056.27,"sma_120":2305.59},{"date":"2025-01-14","open":2005,"high":2035,"low":2005,"close":2035,"volume":7009,"rsi_14":49.23,"sma_20":2017.35,"sma_60":2054.02,"sma_120":2298.34},{"date":"2025-01-15","open":2025,"high":2035,"low":1995,"close":2000,"volume":4342,"rsi_14":45.71,"sma_20":2016.35,"sma_60":2051.18,"sma_120":2291.09},{"date":"2025-01-16","open":2000,"high":2005,"low":1930,"close":1990,"volume":7043,"rsi_14":34.43,"sma_20":2013.6,"sma_60":2048.35,"sma_120":2284.22},{"date":"2025-01-17","open":1980,"high":1990,"low":1956,"close":1963,"volume":13765,"rsi_14":45.65,"sma_20":2009.75,"sma_60":2044.98,"sma_120":2277.16},{"date":"2025-01-20","open":1963,"high":1980,"low":1956,"close":1956,"volume":13493,"rsi_14":48.61,"sma_20":2005.8,"sma_60":2041.17,"sma_120":2269.71},{"date":"2025-01-21","open":1956,"high":1975,"low":1955,"close":1961,"volume":5520,"rsi_14":50.23,"sma_20":2004.0,"sma_60":2036.93,"sma_120":2262.26},{"date":"2025-01-22","open":1944,"high":2030,"low":1944,"close":2020,"volume":7854,"rsi_14":57.92,"sma_20":2003.0,"sma_60":2034.02,"sma_120":2255.55},{"date":"2025-01-23","open":2020,"high":2020,"low":1990,"close":1992,"volume":1644,"rsi_14":49.26,"sma_20":2001.1,"sma_60":2030.8,"sma_120":2248.98},{"date":"2025-01-24","open":1992,"high":1995,"low":1984,"close":1992,"volume":2053,"rsi_14":40.69,"sma_20":1996.45,"sma_60":2027.5,"sma_120":2242.42},{"date":"2025-01-31","open":1992,"high":1992,"low":1920,"close":1935,"volume":9227,"rsi_14":32.64,"sma_20":1994.05,"sma_60":2022.92,"sma_120":2235.29},{"date":"2025-02-03","open":1935,"high":1949,"low":1900,"close":1934,"volume":7006,"rsi_14":33.69,"sma_20":1992.65,"sma_60":2018.23,"sma_120":2228.07},{"date":"2025-02-04","open":1911,"high":1934,"low":1886,"close":1906,"volume":13278,"rsi_14":31.13,"sma_20":1989.95,"sma_60":2013.0,"sma_120":2220.38},{"date":"2025-02-05","open":1906,"high":1943,"low":1900,"close":1911,"volume":5390,"rsi_14":32.25,"sma_20":1986.55,"sma_60":2007.85,"sma_120":2212.72},{"date":"2025-02-06","open":1911,"high":1919,"low":1891,"close":1911,"volume":16652,"rsi_14":33.9,"sma_20":1982.3,"sma_60":2002.53,"sma_120":2205.89},{"date":"2025-02-07","open":1911,"high":1921,"low":1899,"close":1900,"volume":6233,"rsi_14":25.27,"sma_20":1975.55,"sma_60":1996.87,"sma_120":2203.39},{"date":"2025-02-10","open":1900,"high":1900,"low":1843,"close":1862,"volume":6238,"rsi_14":25.0,"sma_20":1966.9,"sma_60":1990.23,"sma_120":2199.66},{"date":"2025-02-11","open":1851,"high":1871,"low":1851,"close":1861,"volume":5254,"rsi_14":25.84,"sma_20":1958.7,"sma_60":1983.67,"sma_120":2195.04},{"date":"2025-02-12","open":1861,"high":1872,"low":1860,"close":1871,"volume":2492,"rsi_14":31.6,"sma_20":1951.25,"sma_60":1977.68,"sma_120":2190.47},{"date":"2025-02-13","open":1861,"high":1867,"low":1849,"close":1853,"volume":7782,"rsi_14":30.27,"sma_20":1942.9,"sma_60":1972.65,"sma_120":2184.95},{"date":"2025-02-14","open":1853,"high":1862,"low":1849,"close":1852,"volume":3223,"rsi_14":28.79,"sma_20":1935.25,"sma_60":1971.02,"sma_120":2179.01},{"date":"2025-02-17","open":1846,"high":1860,"low":1844,"close":1852,"volume":4792,"rsi_14":7.58,"sma_20":1926.1,"sma_60":1969.68,"sma_120":2173.07},{"date":"2025-02-18","open":1852,"high":1855,"low":1844,"close":1852,"volume":3214,"rsi_14":8.82,"sma_20":1918.7,"sma_60":1968.12,"sma_120":2166.96},{"date":"2025-02-19","open":1825,"high":1852,"low":1825,"close":1835,"volume":11956,"rsi_14":8.02,"sma_20":1910.95,"sma_60":1965.62,"sma_120":2160.33},{"date":"2025-02-20","open":1835,"high":1847,"low":1835,"close":1841,"volume":14613,"rsi_14":15.44,"sma_20":1904.85,"sma_60":1963.43,"sma_120":2153.76},{"date":"2025-02-21","open":1841,"high":1846,"low":1835,"close":1838,"volume":8737,"rsi_14":15.22,"sma_20":1898.95,"sma_60":1960.83,"sma_120":2147.57},{"date":"2025-02-24","open":1838,"high":1842,"low":1833,"close":1842,"volume":11730,"rsi_14":21.93,"sma_20":1893.0,"sma_60":1958.87,"sma_120":2141.51},{"date":"2025-02-25","open":1842,"high":1848,"low":1841,"close":1848,"volume":5484,"rsi_14":22.61,"sma_20":1884.4,"sma_60":1956.95,"sma_120":2135.24},{"date":"2025-02-26","open":1848,"high":1940,"low":1848,"close":1912,"volume":17473,"rsi_14":50.28,"sma_20":1880.4,"sma_60":1956.25,"sma_120":2130.09},{"date":"2025-02-27","open":1893,"high":1912,"low":1893,"close":1912,"volume":9226,"rsi_14":53.57,"sma_20":1876.4,"sma_60":1954.97,"sma_120":2125.86},{"date":"2025-02-28","open":1912,"high":1912,"low":1902,"close":1912,"volume":11450,"rsi_14":69.23,"sma_20":1875.25,"sma_60":1953.72,"sma_120":2121.54},{"date":"2025-03-04","open":1912,"high":1912,"low":1875,"close":1879,"volume":11671,"rsi_14":55.56,"sma_20":1872.5,"sma_60":1951.53,"sma_120":2117.03},{"date":"2025-03-05","open":1879,"high":1917,"low":1873,"close":1898,"volume":8192,"rsi_14":57.89,"sma_20":1872.1,"sma_60":1949.75,"sma_120":2106.64},{"date":"2025-03-06","open":1898,"high":1926,"low":1890,"close":1915,"volume":9306,"rsi_14":68.24,"sma_20":1872.3,"sma_60":1948.6,"sma_120":2097.77},{"date":"2025-03-07","open":1915,"high":1985,"low":1910,"close":1920,"volume":19183,"rsi_14":69.54,"sma_20":1872.75,"sma_60":1947.53,"sma_120":2088.77},{"date":"2025-03-10","open":1920,"high":1938,"low":1920,"close":1922,"volume":10560,"rsi_14":69.89,"sma_20":1873.85,"sma_60":1947.1,"sma_120":2081.66},{"date":"2025-03-11","open":1904,"high":1922,"low":1904,"close":1917,"volume":2230,"rsi_14":67.96,"sma_20":1876.6,"sma_60":1946.55,"sma_120":2075.55},{"date":"2025-03-12","open":1911,"high":1911,"low":1899,"close":1907,"volume":3682,"rsi_14":70.69,"sma_20":1878.9,"sma_60":1946.88,"sma_120":2068.48},{"date":"2025-03-13","open":1907,"high":1924,"low":1901,"close":1906,"volume":7940,"rsi_14":69.23,"sma_20":1880.65,"sma_60":1947.67,"sma_120":2062.45},{"date":"2025-03-14","open":1888,"high":1924,"low":1888,"close":1923,"volume":4118,"rsi_14":73.22,"sma_20":1884.15,"sma_60":1947.33,"sma_120":2057.52},{"date":"2025-03-17","open":1923,"high":1923,"low":1909,"close":1923,"volume":4442,"rsi_14":72.63,"sma_20":1887.7,"sma_60":1946.6,"sma_120":2053.21},{"date":"2025-03-18","open":1910,"high":1918,"low":1896,"close":1897,"volume":6334,"rsi_14":62.31,"sma_20":1889.95,"sma_60":1944.47,"sma_120":2049.68},{"date":"2025-03-19","open":1896,"high":1902,"low":1874,"close":1898,"volume":16254,"rsi_14":44.85,"sma_20":1892.25,"sma_60":1942.43,"sma_120":2045.38},{"date":"2025-03-20","open":1891,"high":1916,"low":1888,"close":1914,"volume":3336,"rsi_14":50.66,"sma_20":1896.2,"sma_60":1940.25,"sma_120":2041.37},{"date":"2025-03-21","open":1914,"high":1914,"low":1855,"close":1895,"volume":10184,"rsi_14":45.03,"sma_20":1898.9,"sma_60":1937.83,"sma_120":2037.49},{"date":"2025-03-24","open":1890,"high":1895,"low":1850,"close":1850,"volume":15712,"rsi_14":42.08,"sma_20":1899.5,"sma_60":1934.75,"sma_120":2033.28},{"date":"2025-03-25","open":1850,"high":1865,"low":1850,"close":1864,"volume":3987,"rsi_14":40.45,"sma_20":1900.6,"sma_60":1932.53,"sma_120":2029.53},{"date":"2025-03-26","open":1864,"high":1864,"low":1848,"close":1856,"volume":6197,"rsi_14":32.54,"sma_20":1901.0,"sma_60":1929.47,"sma_120":2025.49},{"date":"2025-03-27","open":1856,"high":1894,"low":1856,"close":1862,"volume":7659,"rsi_14":32.94,"sma_20":1898.5,"sma_60":1926.67,"sma_120":2021.42},{"date":"2025-03-28","open":1861,"high":1862,"low":1854,"close":1860,"volume":5958,"rsi_14":31.76,"sma_20":1895.9,"sma_60":1922.92,"sma_120":2016.84},{"date":"2025-03-31","open":1860,"high":1860,"low":1838,"close":1838,"volume":18042,"rsi_14":28.88,"sma_20":1892.2,"sma_60":1920.5,"sma_120":2012.24},{"date":"2025-04-01","open":1838,"high":1873,"low":1812,"close":1872,"volume":17163,"rsi_14":41.71,"sma_20":1891.85,"sma_60":1919.0,"sma_120":2008.42},{"date":"2025-04-02","open":1903,"high":1931,"low":1872,"close":1897,"volume":13607,"rsi_14":48.09,"sma_20":1891.8,"sma_60":1917.95,"sma_120":2005.15},{"date":"2025-04-03","open":1897,"high":1949,"low":1891,"close":1938,"volume":9561,"rsi_14":52.9,"sma_20":1892.95,"sma_60":1917.27,"sma_120":2002.3},{"date":"2025-04-04","open":1938,"high":2035,"low":1919,"close":2000,"volume":44385,"rsi_14":61.99,"sma_20":1896.95,"sma_60":1917.33,"sma_120":1999.88},{"date":"2025-04-07","open":2000,"high":2000,"low":1960,"close":1978,"volume":19812,"rsi_14":62.78,"sma_20":1899.75,"sma_60":1916.38,"sma_120":1997.12},{"date":"2025-04-08","open":1978,"high":2165,"low":1970,"close":2115,"volume":93348,"rsi_14":73.95,"sma_20":1909.65,"sma_60":1917.72,"sma_120":1995.58},{"date":"2025-04-09","open":2110,"high":2110,"low":2045,"close":2060,"volume":16341,"rsi_14":64.84,"sma_20":1917.3,"sma_60":1918.3,"sma_120":1993.58},{"date":"2025-04-10","open":2070,"high":2150,"low":1996,"close":2150,"volume":33253,"rsi_14":72.65,"sma_20":1929.5,"sma_60":1920.47,"sma_120":1992.41},{"date":"2025-04-11","open":2150,"high":2150,"low":2100,"close":2105,"volume":13993,"rsi_14":72.65,"sma_20":1938.6,"sma_60":1921.88,"sma_120":1990.99},{"date":"2025-04-14","open":2130,"high":2165,"low":2105,"close":2120,"volume":10797,"rsi_14":72.7,"sma_20":1948.45,"sma_60":1923.8,"sma_120":1990.03},{"date":"2025-04-15","open":2120,"high":2180,"low":2120,"close":2180,"volume":10155,"rsi_14":76.3,"sma_20":1962.6,"sma_60":1926.22,"sma_120":1990.12},{"date":"2025-04-16","open":2180,"high":2195,"low":2165,"close":2195,"volume":13254,"rsi_14":76.64,"sma_20":1977.45,"sma_60":1929.47,"sma_120":1990.33},{"date":"2025-04-17","open":2180,"high":2200,"low":2130,"close":2190,"volume":14237,"rsi_14":76.27,"sma_20":1991.25,"sma_60":1932.8,"sma_120":1990.58},{"date":"2025-04-18","open":2190,"high":2250,"low":2180,"close":2240,"volume":12208,"rsi_14":80.64,"sma_20":2008.5,"sma_60":1937.42,"sma_120":1991.2},{"date":"2025-04-21","open":2235,"high":2275,"low":2215,"close":2275,"volume":15299,"rsi_14":80.67,"sma_20":2029.75,"sma_60":1942.73,"sma_120":1991.95},{"date":"2025-04-22","open":2265,"high":2335,"low":2255,"close":2335,"volume":23271,"rsi_14":81.65,"sma_20":2053.3,"sma_60":1948.97,"sma_120":1992.95},{"date":"2025-04-23","open":2315,"high":2375,"low":2305,"close":2320,"volume":13866,"rsi_14":78.68,"sma_20":2076.5,"sma_60":1953.97,"sma_120":1993.99},{"date":"2025-04-24","open":2320,"high":2400,"low":2320,"close":2390,"volume":10578,"rsi_14":78.93,"sma_20":2102.9,"sma_60":1960.6,"sma_120":1995.7},{"date":"2025-04-25","open":2380,"high":2430,"low":2375,"close":2420,"volume":12998,"rsi_14":82.4,"sma_20":2130.9,"sma_60":1967.73,"sma_120":1997.62},{"date":"2025-04-28","open":2420,"high":2420,"low":2375,"close":2375,"volume":13003,"rsi_14":72.03,"sma_20":2157.75,"sma_60":1975.07,"sma_120":1998.99},{"date":"2025-04-29","open":2385,"high":2390,"low":2350,"close":2385,"volume":11289,"rsi_14":79.82,"sma_20":2183.4,"sma_60":1982.58,"sma_120":2000.41},{"date":"2025-04-30","open":2375,"high":2385,"low":2325,"close":2365,"volume":12780,"rsi_14":72.63,"sma_20":2206.8,"sma_60":1990.23,"sma_120":2001.62},{"date":"2025-05-02","open":2345,"high":2345,"low":2190,"close":2300,"volume":22710,"rsi_14":69.7,"sma_20":2224.9,"sma_60":1996.72,"sma_120":2002.28},{"date":"2025-05-07","open":2305,"high":2445,"low":2305,"close":2395,"volume":18633,"rsi_14":73.91,"sma_20":2244.65,"sma_60":2004.78,"sma_120":2003.66},{"date":"2025-05-08","open":2395,"high":2535,"low":2395,"close":2480,"volume":15252,"rsi_14":75.0,"sma_20":2269.75,"sma_60":2014.45,"sma_120":2005.66},{"date":"2025-05-09","open":2530,"high":2780,"low":2480,"close":2540,"volume":67902,"rsi_14":76.74,"sma_20":2291.0,"sma_60":2025.75,"sma_120":2007.99},{"date":"2025-05-12","open":2540,"high":2735,"low":2540,"close":2725,"volume":27626,"rsi_14":82.42,"sma_20":2324.25,"sma_60":2040.15,"sma_120":2011.91},{"date":"2025-05-13","open":2725,"high":2850,"low":2685,"close":2690,"volume":12061,"rsi_14":77.78,"sma_20":2351.25,"sma_60":2053.8,"sma_120":2015.74},{"date":"2025-05-14","open":2690,"high":2820,"low":2690,"close":2735,"volume":2958,"rsi_14":78.05,"sma_20":2382.75,"sma_60":2068.5,"sma_120":2020.58},{"date":"2025-05-15","open":2730,"high":2745,"low":2730,"close":2735,"volume":8832,"rsi_14":76.32,"sma_20":2413.5,"sma_60":2083.22,"sma_120":2027.12},{"date":"2025-05-16","open":2735,"high":2880,"low":2735,"close":2765,"volume":8909,"rsi_14":78.71,"sma_20":2442.75,"sma_60":2098.43,"sma_120":2034.06},{"date":"2025-05-19","open":2760,"high":2805,"low":2750,"close":2750,"volume":8873,"rsi_14":75.0,"sma_20":2470.5,"sma_60":2113.4,"sma_120":2040.76},{"date":"2025-05-20","open":2750,"high":2910,"low":2750,"close":2795,"volume":4401,"rsi_14":75.51,"sma_20":2500.75,"sma_60":2129.4,"sma_120":2047.51},{"date":"2025-05-21","open":2805,"high":2880,"low":2790,"close":2835,"volume":10615,"rsi_14":81.51,"sma_20":2530.5,"sma_60":2145.97,"sma_120":2054.7},{"date":"2025-05-22","open":2805,"high":2885,"low":2800,"close":2845,"volume":10363,"rsi_14":81.51,"sma_20":2559.0,"sma_60":2162.75,"sma_120":2061.79},{"date":"2025-05-23","open":2825,"high":2860,"low":2825,"close":2845,"volume":8497,"rsi_14":83.8,"sma_20":2584.5,"sma_60":2179.47,"sma_120":2069.17},{"date":"2025-05-26","open":2820,"high":2845,"low":2820,"close":2845,"volume":9438,"rsi_14":92.25,"sma_20":2610.75,"sma_60":2196.08,"sma_120":2076.52},{"date":"2025-05-27","open":2845,"high":2845,"low":2835,"close":2845,"volume":5327,"rsi_14":90.91,"sma_20":2633.5,"sma_60":2211.63,"sma_120":2083.94},{"date":"2025-05-28","open":2850,"high":2875,"low":2825,"close":2850,"volume":7002,"rsi_14":89.36,"sma_20":2655.0,"sma_60":2227.27,"sma_120":2091.12},{"date":"2025-05-29","open":2850,"high":2895,"low":2830,"close":2830,"volume":2647,"rsi_14":83.72,"sma_20":2677.75,"sma_60":2242.57,"sma_120":2098.14},{"date":"2025-05-30","open":2830,"high":2860,"low":2830,"close":2860,"volume":4099,"rsi_14":74.55,"sma_20":2701.5,"sma_60":2258.92,"sma_120":2105.22},{"date":"2025-06-02","open":2860,"high":2860,"low":2750,"close":2750,"volume":15204,"rsi_14":58.57,"sma_20":2720.75,"sma_60":2273.12,"sma_120":2111.43},{"date":"2025-06-04","open":2750,"high":2790,"low":2750,"close":2760,"volume":6193,"rsi_14":53.97,"sma_20":2743.75,"sma_60":2287.2,"sma_120":2117.9},{"date":"2025-06-05","open":2815,"high":2840,"low":2735,"close":2735,"volume":10792,"rsi_14":50.0,"sma_20":2760.75,"sma_60":2300.78,"sma_120":2124.16},{"date":"2025-06-09","open":2735,"high":2825,"low":2735,"close":2820,"volume":6465,"rsi_14":56.96,"sma_20":2777.75,"sma_60":2315.75,"sma_120":2131.43},{"date":"2025-06-10","open":2820,"high":2850,"low":2790,"close":2850,"volume":16374,"rsi_14":62.2,"sma_20":2793.25,"sma_60":2331.3,"sma_120":2138.93},{"date":"2025-06-11","open":2850,"high":2960,"low":2850,"close":2935,"volume":26737,"rsi_14":65.56,"sma_20":2803.75,"sma_60":2348.43,"sma_120":2147.66},{"date":"2025-06-12","open":2935,"high":3045,"low":2925,"close":3025,"volume":42675,"rsi_14":69.0,"sma_20":2820.5,"sma_60":2367.08,"sma_120":2157.38},{"date":"2025-06-13","open":3000,"high":3090,"low":3000,"close":3070,"volume":32097,"rsi_14":71.03,"sma_20":2837.25,"sma_60":2386.2,"sma_120":2166.77},{"date":"2025-06-16","open":3025,"high":3160,"low":2995,"close":3135,"volume":42056,"rsi_14":74.17,"sma_20":2857.25,"sma_60":2406.4,"sma_120":2176.5},{"date":"2025-06-17","open":3135,"high":3205,"low":3110,"close":3200,"volume":30780,"rsi_14":76.69,"sma_20":2879.0,"sma_60":2428.12,"sma_120":2186.29},{"date":"2025-06-18","open":3185,"high":3260,"low":3155,"close":3245,"volume":18804,"rsi_14":78.17,"sma_20":2903.75,"sma_60":2450.57,"sma_120":2196.5},{"date":"2025-06-19","open":3250,"high":3325,"low":3235,"close":3325,"volume":36006,"rsi_14":80.25,"sma_20":2930.25,"sma_60":2474.08,"sma_120":2207.17},{"date":"2025-06-20","open":3320,"high":3380,"low":3310,"close":3370,"volume":21691,"rsi_14":83.33,"sma_20":2957.0,"sma_60":2498.67,"sma_120":2218.25},{"date":"2025-06-23","open":3370,"high":3400,"low":3325,"close":3395,"volume":29356,"rsi_14":83.23,"sma_20":2984.5,"sma_60":2524.42,"sma_120":2229.58},{"date":"2025-06-24","open":3390,"high":3390,"low":3340,"close":3340,"volume":9164,"rsi_14":89.33,"sma_20":3009.25,"sma_60":2549.02,"sma_120":2240.78},{"date":"2025-06-25","open":3335,"high":3340,"low":3095,"close":3125,"volume":25595,"rsi_14":69.11,"sma_20":3023.25,"sma_60":2570.17,"sma_120":2249.82},{"date":"2025-06-26","open":3125,"high":3155,"low":3105,"close":3130,"volume":5919,"rsi_14":71.12,"sma_20":3037.5,"sma_60":2591.3,"sma_120":2258.98},{"date":"2025-06-27","open":3115,"high":3160,"low":3115,"close":3145,"volume":1348,"rsi_14":68.79,"sma_20":3052.25,"sma_60":2612.72,"sma_120":2267.82},{"date":"2025-06-30","open":3105,"high":3135,"low":2935,"close":2960,"volume":15984,"rsi_14":55.39,"sma_20":3058.75,"sma_60":2631.42,"sma_120":2275.96},{"date":"2025-07-01","open":2970,"high":3015,"low":2890,"close":2890,"volume":13715,"rsi_14":47.76,"sma_20":3060.25,"sma_60":2648.38,"sma_120":2283.69},{"date":"2025-07-02","open":2895,"high":2975,"low":2875,"close":2875,"volume":6308,"rsi_14":41.94,"sma_20":3066.5,"sma_60":2664.68,"sma_120":2291.32},{"date":"2025-07-03","open":2875,"high":2950,"low":2835,"close":2870,"volume":8276,"rsi_14":38.76,"sma_20":3072.0,"sma_60":2680.22,"sma_120":2298.74},{"date":"2025-07-04","open":2870,"high":2935,"low":2850,"close":2865,"volume":3500,"rsi_14":33.73,"sma_20":3078.5,"sma_60":2694.63,"sma_120":2305.98},{"date":"2025-07-07","open":2860,"high":2865,"low":2785,"close":2790,"volume":9046,"rsi_14":25.6,"sma_20":3077.0,"sma_60":2708.17,"sma_120":2312.28},{"date":"2025-07-08","open":2790,"high":2870,"low":2705,"close":2760,"volume":18295,"rsi_14":20.61,"sma_20":3072.5,"sma_60":2718.92,"sma_120":2318.32},{"date":"2025-07-09","open":2810,"high":2810,"low":2760,"close":2805,"volume":5340,"rsi_14":17.09,"sma_20":3066.0,"sma_60":2731.33,"sma_120":2324.82},{"date":"2025-07-10","open":2805,"high":2840,"low":2805,"close":2835,"volume":5565,"rsi_14":15.48,"sma_20":3056.5,"sma_60":2742.75,"sma_120":2331.61},{"date":"2025-07-11","open":2825,"high":2850,"low":2825,"close":2835,"volume":2343,"rsi_14":12.67,"sma_20":3044.75,"sma_60":2754.92,"sma_120":2338.4},{"date":"2025-07-14","open":2835,"high":2845,"low":2830,"close":2840,"volume":2180,"rsi_14":14.29,"sma_20":3030.0,"sma_60":2766.92,"sma_120":2345.36},{"date":"2025-07-15","open":2840,"high":2860,"low":2840,"close":2845,"volume":10556,"rsi_14":21.43,"sma_20":3012.25,"sma_60":2778.0,"sma_120":2352.11},{"date":"2025-07-16","open":2845,"high":2860,"low":2840,"close":2855,"volume":4780,"rsi_14":22.22,"sma_20":2992.75,"sma_60":2789.0,"sma_120":2359.23},{"date":"2025-07-17","open":2880,"high":2880,"low":2820,"close":2820,"volume":6123,"rsi_14":18.45,"sma_20":2967.5,"sma_60":2799.5,"sma_120":2366.15},{"date":"2025-07-18","open":2825,"high":2870,"low":2825,"close":2845,"volume":6381,"rsi_14":33.8,"sma_20":2941.25,"sma_60":2809.58,"sma_120":2373.5},{"date":"2025-07-21","open":2845,"high":2920,"low":2825,"close":2830,"volume":11999,"rsi_14":40.0,"sma_20":2913.0,"sma_60":2818.83,"sma_120":2380.78},{"date":"2025-07-22","open":2830,"high":2855,"low":2825,"close":2855,"volume":5309,"rsi_14":46.77,"sma_20":2888.75,"sma_60":2827.5,"sma_120":2388.23},{"date":"2025-07-23","open":2830,"high":2835,"low":2820,"close":2825,"volume":3294,"rsi_14":43.28,"sma_20":2873.75,"sma_60":2835.92,"sma_120":2394.94},{"date":"2025-07-24","open":2810,"high":2860,"low":2810,"close":2850,"volume":10510,"rsi_14":47.89,"sma_20":2859.75,"sma_60":2843.58,"sma_120":2402.09},{"date":"2025-07-25","open":2840,"high":2840,"low":2815,"close":2820,"volume":3311,"rsi_14":54.84,"sma_20":2843.5,"sma_60":2850.25,"sma_120":2408.99},{"date":"2025-07-28","open":2810,"high":2810,"low":2705,"close":2710,"volume":12865,"rsi_14":43.59,"sma_20":2831.0,"sma_60":2855.83,"sma_120":2415.45},{"date":"2025-07-29","open":2700,"high":2710,"low":2615,"close":2630,"volume":9893,"rsi_14":29.41,"sma_20":2818.0,"sma_60":2859.92,"sma_120":2421.25},{"date":"2025-07-30","open":2630,"high":2645,"low":2600,"close":2640,"volume":7364,"rsi_14":25.93,"sma_20":2806.25,"sma_60":2864.5,"sma_120":2427.37},{"date":"2025-07-31","open":2630,"high":2660,"low":2620,"close":2640,"volume":5320,"rsi_14":25.93,"sma_20":2794.75,"sma_60":2870.17,"sma_120":2433.44},{"date":"2025-08-01","open":2640,"high":2770,"low":2640,"close":2655,"volume":9499,"rsi_14":27.71,"sma_20":2784.25,"sma_60":2874.5,"sma_120":2439.64},{"date":"2025-08-04","open":2655,"high":2670,"low":2630,"close":2635,"volume":4301,"rsi_14":25.58,"sma_20":2776.5,"sma_60":2877.08,"sma_120":2445.77},{"date":"2025-08-05","open":2635,"high":2690,"low":2610,"close":2615,"volume":2227,"rsi_14":22.73,"sma_20":2769.25,"sma_60":2878.33,"sma_120":2452.04},{"date":"2025-08-06","open":2635,"high":2655,"low":2610,"close":2655,"volume":8885,"rsi_14":31.46,"sma_20":2761.75,"sma_60":2877.17,"sma_120":2458.66},{"date":"2025-08-07","open":2655,"high":2710,"low":2640,"close":2695,"volume":6203,"rsi_14":33.7,"sma_20":2754.75,"sma_60":2877.25,"sma_120":2465.53},{"date":"2025-08-08","open":2700,"high":2700,"low":2680,"close":2690,"volume":6524,"rsi_14":34.44,"sma_20":2747.5,"sma_60":2876.5,"sma_120":2472.5},{"date":"2025-08-11","open":2690,"high":2730,"low":2690,"close":2730,"volume":11962,"rsi_14":36.56,"sma_20":2742.0,"sma_60":2876.42,"sma_120":2479.82},{"date":"2025-08-12","open":2700,"high":2845,"low":2700,"close":2785,"volume":4770,"rsi_14":45.92,"sma_20":2739.0,"sma_60":2876.75,"sma_120":2487.59},{"date":"2025-08-13","open":2780,"high":3160,"low":2775,"close":2860,"volume":69562,"rsi_14":50.93,"sma_20":2739.25,"sma_60":2878.58,"sma_120":2495.99},{"date":"2025-08-14","open":2860,"high":3000,"low":2830,"close":2865,"volume":23977,"rsi_14":54.37,"sma_20":2741.5,"sma_60":2879.75,"sma_120":2504.57},{"date":"2025-08-18","open":2865,"high":2875,"low":2850,"close":2850,"volume":10837,"rsi_14":66.67,"sma_20":2741.75,"sma_60":2880.0,"sma_120":2512.98},{"date":"2025-08-19","open":2850,"high":2850,"low":2820,"close":2825,"volume":5847,"rsi_14":76.71,"sma_20":2741.5,"sma_60":2879.67,"sma_120":2521.21},{"date":"2025-08-20","open":2800,"high":2825,"low":2795,"close":2825,"volume":5505,"rsi_14":76.06,"sma_20":2740.0,"sma_60":2879.33,"sma_120":2529.4},{"date":"2025-08-21","open":2805,"high":2815,"low":2800,"close":2805,"volume":3369,"rsi_14":72.0,"sma_20":2739.0,"sma_60":2878.67,"sma_120":2537.38},{"date":"2025-08-22","open":2805,"high":2880,"low":2790,"close":2855,"volume":12121,"rsi_14":74.39,"sma_20":2739.25,"sma_60":2878.83,"sma_120":2545.23},{"date":"2025-08-25","open":2855,"high":2880,"low":2700,"close":2825,"volume":16567,"rsi_14":72.62,"sma_20":2739.5,"sma_60":2878.42,"sma_120":2552.84},{"date":"2025-08-26","open":2825,"high":2915,"low":2790,"close":2805,"volume":4788,"rsi_14":72.62,"sma_20":2744.25,"sma_60":2878.0,"sma_120":2560.28},{"date":"2025-08-27","open":2805,"high":2830,"low":2805,"close":2830,"volume":2577,"rsi_14":71.6,"sma_20":2754.25,"sma_60":2877.5,"sma_120":2568.21},{"date":"2025-08-28","open":2805,"high":2825,"low":2800,"close":2800,"volume":1719,"rsi_14":63.29,"sma_20":2762.25,"sma_60":2878.33,"sma_120":2575.72},{"date":"2025-08-29","open":2800,"high":2800,"low":2785,"close":2790,"volume":993,"rsi_14":62.5,"sma_20":2769.75,"sma_60":2878.83,"sma_120":2583.02},{"date":"2025-09-01","open":2790,"high":2790,"low":2730,"close":2730,"volume":11044,"rsi_14":50.0,"sma_20":2773.5,"sma_60":2878.75,"sma_120":2589.77},{"date":"2025-09-02","open":2730,"high":2730,"low":2600,"close":2730,"volume":10554,"rsi_14":42.47,"sma_20":2778.25,"sma_60":2877.25,"sma_120":2596.5},{"date":"2025-09-03","open":2730,"high":2870,"low":2695,"close":2870,"volume":12689,"rsi_14":51.16,"sma_20":2791.0,"sma_60":2877.58,"sma_120":2604.44},{"date":"2025-09-04","open":2870,"high":2905,"low":2850,"close":2850,"volume":4416,"rsi_14":48.31,"sma_20":2800.75,"sma_60":2876.17,"sma_120":2612.3},{"date":"2025-09-05","open":2850,"high":2875,"low":2815,"close":2875,"volume":8253,"rsi_14":52.75,"sma_20":2809.75,"sma_60":2873.67,"sma_120":2620.38},{"date":"2025-09-08","open":2875,"high":2875,"low":2835,"close":2835,"volume":5510,"rsi_14":51.06,"sma_20":2817.0,"sma_60":2869.75,"sma_120":2627.97},{"date":"2025-09-09","open":2900,"high":2900,"low":2805,"close":2820,"volume":3730,"rsi_14":49.48,"sma_20":2821.5,"sma_60":2864.5,"sma_120":2635.45},{"date":"2025-09-10","open":2820,"high":2820,"low":2800,"close":2820,"volume":4606,"rsi_14":51.61,"sma_20":2823.25,"sma_60":2858.17,"sma_120":2643.14},{"date":"2025-09-11","open":2800,"high":2810,"low":2740,"close":2790,"volume":7396,"rsi_14":42.7,"sma_20":2819.75,"sma_60":2850.58,"sma_120":2650.57},{"date":"2025-09-12","open":2805,"high":2820,"low":2785,"close":2795,"volume":6877,"rsi_14":46.43,"sma_20":2816.25,"sma_60":2841.75,"sma_120":2657.92},{"date":"2025-09-15","open":2795,"high":2850,"low":2795,"close":2840,"volume":6714,"rsi_14":53.93,"sma_20":2815.75,"sma_60":2832.92,"sma_120":2665.79},{"date":"2025-09-16","open":2840,"high":2860,"low":2815,"close":2845,"volume":2712,"rsi_14":51.76,"sma_20":2816.75,"sma_60":2823.75,"sma_120":2674.08},{"date":"2025-09-17","open":2850,"high":2850,"low":2765,"close":2800,"volume":4919,"rsi_14":50.0,"sma_20":2815.5,"sma_60":2814.75,"sma_120":2681.88},{"date":"2025-09-18","open":2770,"high":2810,"low":2770,"close":2795,"volume":15661,"rsi_14":50.57,"sma_20":2815.0,"sma_60":2809.25,"sma_120":2689.71},{"date":"2025-09-19","open":2805,"high":2810,"low":2795,"close":2805,"volume":2199,"rsi_14":59.74,"sma_20":2812.5,"sma_60":2803.83,"sma_120":2697.57},{"date":"2025-09-22","open":2805,"high":2820,"low":2800,"close":2805,"volume":4999,"rsi_14":59.74,"sma_20":2811.5,"sma_60":2798.17,"sma_120":2705.44},{"date":"2025-09-23","open":2805,"high":2805,"low":2800,"close":2805,"volume":3128,"rsi_14":36.73,"sma_20":2811.5,"sma_60":2795.58,"sma_120":2713.5},{"date":"2025-09-24","open":2790,"high":2800,"low":2780,"close":2790,"volume":4128,"rsi_14":37.5,"sma_20":2809.5,"sma_60":2793.92,"sma_120":2721.15},{"date":"2025-09-25","open":2790,"high":2815,"low":2790,"close":2790,"volume":5044,"rsi_14":30.23,"sma_20":2809.0,"sma_60":2792.5,"sma_120":2728.59},{"date":"2025-09-26","open":2790,"high":2980,"low":2785,"close":2830,"volume":10728,"rsi_14":48.84,"sma_20":2811.0,"sma_60":2791.83,"sma_120":2736.03},{"date":"2025-09-29","open":2830,"high":2880,"low":2810,"close":2855,"volume":14375,"rsi_14":57.78,"sma_20":2817.25,"sma_60":2791.67,"sma_120":2743.15},{"date":"2025-09-30","open":2880,"high":2880,"low":2815,"close":2815,"volume":5365,"rsi_14":49.06,"sma_20":2821.5,"sma_60":2792.08,"sma_120":2750.12},{"date":"2025-10-01","open":2830,"high":2835,"low":2800,"close":2815,"volume":8063,"rsi_14":55.32,"sma_20":2818.75,"sma_60":2793.0,"sma_120":2755.96},{"date":"2025-10-02","open":2820,"high":2870,"low":2810,"close":2810,"volume":6876,"rsi_14":52.08,"sma_20":2816.5,"sma_60":2793.0,"sma_120":2762.17},{"date":"2025-10-10","open":2815,"high":2865,"low":2810,"close":2835,"volume":4448,"rsi_14":48.89,"sma_20":2814.5,"sma_60":2793.0,"sma_120":2767.88},{"date":"2025-10-13","open":2835,"high":2840,"low":2800,"close":2840,"volume":5865,"rsi_14":48.89,"sma_20":2814.75,"sma_60":2793.08,"sma_120":2774.0},{"date":"2025-10-14","open":2840,"high":2845,"low":2790,"close":2830,"volume":8470,"rsi_14":57.89,"sma_20":2815.25,"sma_60":2792.92,"sma_120":2779.92},{"date":"2025-10-15","open":2795,"high":2805,"low":2730,"close":2795,"volume":8488,"rsi_14":50.0,"sma_20":2814.0,"sma_60":2792.08,"sma_120":2785.04},{"date":"2025-10-16","open":2800,"high":2820,"low":2735,"close":2735,"volume":18160,"rsi_14":37.04,"sma_20":2811.25,"sma_60":2790.08,"sma_120":2789.54},{"date":"2025-10-17","open":2735,"high":2830,"low":2730,"close":2735,"volume":15820,"rsi_14":37.04,"sma_20":2808.25,"sma_60":2788.67,"sma_120":2794.08},{"date":"2025-10-20","open":2735,"high":2765,"low":2705,"close":2720,"volume":22694,"rsi_14":35.09,"sma_20":2802.25,"sma_60":2786.58,"sma_120":2798.08},{"date":"2025-10-21","open":2760,"high":2760,"low":2705,"close":2725,"volume":10204,"rsi_14":38.18,"sma_20":2796.25,"sma_60":2784.83,"sma_120":2801.83},{"date":"2025-10-22","open":2725,"high":2745,"low":2725,"close":2740,"volume":5728,"rsi_14":41.38,"sma_20":2793.25,"sma_60":2782.92,"sma_120":2805.21},{"date":"2025-10-23","open":2740,"high":2740,"low":2705,"close":2710,"volume":4926,"rsi_14":28.57,"sma_20":2789.0,"sma_60":2781.0,"sma_120":2808.46},{"date":"2025-10-24","open":2700,"high":2700,"low":2615,"close":2660,"volume":7264,"rsi_14":18.03,"sma_20":2781.75,"sma_60":2777.83,"sma_120":2810.71},{"date":"2025-10-27","open":2660,"high":2665,"low":2530,"close":2550,"volume":16141,"rsi_14":14.67,"sma_20":2769.0,"sma_60":2773.33,"sma_120":2811.79},{"date":"2025-10-28","open":2550,"high":2785,"low":2550,"close":2760,"volume":22124,"rsi_14":45.3,"sma_20":2766.75,"sma_60":2774.17,"sma_120":2815.0},{"date":"2025-10-29","open":2785,"high":2800,"low":2740,"close":2755,"volume":20739,"rsi_14":45.69,"sma_20":2765.0,"sma_60":2776.25,"sma_120":2818.08},{"date":"2025-10-30","open":2755,"high":2755,"low":2720,"close":2730,"volume":6759,"rsi_14":40.87,"sma_20":2762.0,"sma_60":2777.75,"sma_120":2821.12},{"date":"2025-10-31","open":2725,"high":2725,"low":2610,"close":2610,"volume":10577,"rsi_14":33.33,"sma_20":2751.0,"sma_60":2777.25,"sma_120":2823.71},{"date":"2025-11-03","open":2610,"high":2610,"low":2560,"close":2600,"volume":9243,"rsi_14":33.33,"sma_20":2738.25,"sma_60":2776.33,"sma_120":2825.42},{"date":"2025-11-04","open":2600,"high":2600,"low":2585,"close":2600,"volume":6183,"rsi_14":35.11,"sma_20":2727.5,"sma_60":2775.75,"sma_120":2826.42},{"date":"2025-11-05","open":2575,"high":2590,"low":2570,"close":2580,"volume":3849,"rsi_14":37.4,"sma_20":2715.75,"sma_60":2775.17,"sma_120":2826.75},{"date":"2025-11-06","open":2560,"high":2560,"low":2510,"close":2510,"volume":10592,"rsi_14":33.58,"sma_20":2701.0,"sma_60":2772.75,"sma_120":2824.96},{"date":"2025-11-07","open":2510,"high":2590,"low":2510,"close":2520,"volume":15571,"rsi_14":35.29,"sma_20":2685.25,"sma_60":2769.83,"sma_120":2823.54},{"date":"2025-11-10","open":2490,"high":2520,"low":2490,"close":2490,"volume":25071,"rsi_14":33.33,"sma_20":2667.75,"sma_60":2766.5,"sma_120":2821.5},{"date":"2025-11-11","open":2490,"high":2725,"low":2490,"close":2540,"volume":19338,"rsi_14":36.49,"sma_20":2653.25,"sma_60":2763.33,"sma_120":2819.88},{"date":"2025-11-12","open":2615,"high":2615,"low":2520,"close":2520,"volume":5067,"rsi_14":36.99,"sma_20":2639.5,"sma_60":2758.92,"sma_120":2817.83},{"date":"2025-11-13","open":2520,"high":2540,"low":2490,"close":2490,"volume":10464,"rsi_14":38.03,"sma_20":2627.25,"sma_60":2752.75,"sma_120":2815.67},{"date":"2025-11-14","open":2490,"high":2520,"low":2490,"close":2515,"volume":4696,"rsi_14":47.2,"sma_20":2616.25,"sma_60":2746.92,"sma_120":2813.33},{"date":"2025-11-17","open":2495,"high":2510,"low":2380,"close":2380,"volume":6425,"rsi_14":15.45,"sma_20":2599.25,"sma_60":2739.08,"sma_120":2809.54},{"date":"2025-11-18","open":2380,"high":2505,"low":2380,"close":2390,"volume":22128,"rsi_14":17.12,"sma_20":2582.5,"sma_60":2731.83,"sma_120":2805.75},{"date":"2025-11-19","open":2390,"high":2440,"low":2375,"close":2430,"volume":18922,"rsi_14":23.68,"sma_20":2567.0,"sma_60":2725.25,"sma_120":2802.29},{"date":"2025-11-20","open":2430,"high":2500,"low":2400,"close":2495,"volume":7879,"rsi_14":38.83,"sma_20":2556.25,"sma_60":2720.08,"sma_120":2799.38},{"date":"2025-11-21","open":2495,"high":2495,"low":2430,"close":2485,"volume":8309,"rsi_14":38.83,"sma_20":2547.5,"sma_60":2713.92,"sma_120":2796.38},{"date":"2025-11-24","open":2455,"high":2545,"low":2440,"close":2545,"volume":14483,"rsi_14":45.22,"sma_20":2547.25,"sma_60":2709.25,"sma_120":2793.83},{"date":"2025-11-25","open":2545,"high":2555,"low":2500,"close":2500,"volume":3908,"rsi_14":43.33,"sma_20":2534.25,"sma_60":2704.17,"sma_120":2791.08},{"date":"2025-11-26","open":2500,"high":2545,"low":2480,"close":2545,"volume":12220,"rsi_14":53.04,"sma_20":2523.75,"sma_60":2699.42,"sma_120":2788.46},{"date":"2025-11-27","open":2545,"high":2565,"low":2525,"close":2550,"volume":3809,"rsi_14":52.63,"sma_20":2514.75,"sma_60":2695.25,"sma_120":2786.79},{"date":"2025-11-28","open":2550,"high":2550,"low":2525,"close":2545,"volume":2162,"rsi_14":55.05,"sma_20":2511.5,"sma_60":2691.17,"sma_120":2785.0},{"date":"2025-12-01","open":2545,"high":3300,"low":2410,"close":2410,"volume":1776545,"rsi_14":39.68,"sma_20":2502.0,"sma_60":2685.83,"sma_120":2782.29},{"date":"2025-12-02","open":2425,"high":2475,"low":2305,"close":2330,"volume":101363,"rsi_14":36.23,"sma_20":2488.5,"sma_60":2679.17,"sma_120":2778.21},{"date":"2025-12-03","open":2355,"high":2370,"low":2335,"close":2355,"volume":28145,"rsi_14":40.15,"sma_20":2477.25,"sma_60":2670.58,"sma_120":2774.08},{"date":"2025-12-04","open":2355,"high":2395,"low":2355,"close":2370,"volume":27252,"rsi_14":39.26,"sma_20":2470.25,"sma_60":2662.58,"sma_120":2769.38},{"date":"2025-12-05","open":2370,"high":2825,"low":2370,"close":2585,"volume":497028,"rsi_14":63.58,"sma_20":2473.5,"sma_60":2657.75,"sma_120":2765.71},{"date":"2025-12-08","open":2585,"high":2645,"low":2560,"close":2590,"volume":35592,"rsi_14":63.33,"sma_20":2478.5,"sma_60":2653.67,"sma_120":2761.71},{"date":"2025-12-09","open":2620,"high":2825,"low":2565,"close":2780,"volume":45770,"rsi_14":69.44,"sma_20":2490.5,"sma_60":2653.0,"sma_120":2758.75},{"date":"2025-12-10","open":2770,"high":2770,"low":2670,"close":2675,"volume":16558,"rsi_14":59.57,"sma_20":2498.25,"sma_60":2650.58,"sma_120":2754.38},{"date":"2025-12-11","open":2675,"high":2675,"low":2570,"close":2635,"volume":14941,"rsi_14":57.73,"sma_20":2505.5,"sma_60":2648.0,"sma_120":2749.29},{"date":"2025-12-12","open":2605,"high":2615,"low":2540,"close":2570,"volume":19285,"rsi_14":51.28,"sma_20":2508.25,"sma_60":2644.25,"sma_120":2743.0},{"date":"2025-12-15","open":2545,"high":2615,"low":2525,"close":2615,"volume":10232,"rsi_14":55.9,"sma_20":2520.0,"sma_60":2640.5,"sma_120":2736.71},{"date":"2025-12-16","open":2615,"high":2650,"low":2600,"close":2615,"volume":16839,"rsi_14":53.76,"sma_20":2531.25,"sma_60":2636.67,"sma_120":2730.21},{"date":"2025-12-17","open":2595,"high":2820,"low":2595,"close":2775,"volume":30542,"rsi_14":60.37,"sma_20":2548.5,"sma_60":2636.25,"sma_120":2725.5},{"date":"2025-12-18","open":2735,"high":2830,"low":2690,"close":2690,"volume":11661,"rsi_14":56.22,"sma_20":2558.25,"sma_60":2634.5,"sma_120":2721.88},{"date":"2025-12-19","open":2690,"high":2720,"low":2665,"close":2695,"volume":5834,"rsi_14":63.77,"sma_20":2568.75,"sma_60":2632.67,"sma_120":2718.25},{"date":"2025-12-22","open":2695,"high":2770,"low":2670,"close":2720,"volume":9289,"rsi_14":69.9,"sma_20":2577.5,"sma_60":2631.25,"sma_120":2714.71},{"date":"2025-12-23","open":2700,"high":2710,"low":2675,"close":2675,"volume":14266,"rsi_14":66.0,"sma_20":2586.25,"sma_60":2629.08,"sma_120":2712.33},{"date":"2025-12-24","open":2675,"high":2675,"low":2640,"close":2650,"volume":8712,"rsi_14":63.86,"sma_20":2591.5,"sma_60":2626.75,"sma_120":2710.33},{"date":"2025-12-26","open":2630,"high":2835,"low":2615,"close":2735,"volume":10295,"rsi_14":58.52,"sma_20":2600.75,"sma_60":2625.83,"sma_120":2709.17},{"date":"2025-12-29","open":2735,"high":2760,"low":2700,"close":2715,"volume":10036,"rsi_14":56.98,"sma_20":2609.25,"sma_60":2623.92,"sma_120":2707.88},{"date":"2025-12-30","open":2715,"high":2760,"low":2695,"close":2750,"volume":9226,"rsi_14":47.97,"sma_20":2626.25,"sma_60":2622.17,"sma_120":2706.92},{"date":"2026-01-02","open":2710,"high":2730,"low":2685,"close":2695,"volume":14395,"rsi_14":51.45,"sma_20":2644.5,"sma_60":2620.17,"sma_120":2706.12},{"date":"2026-01-05","open":2675,"high":2695,"low":2655,"close":2665,"volume":21221,"rsi_14":52.21,"sma_20":2660.0,"sma_60":2617.67,"sma_120":2705.33},{"date":"2026-01-06","open":2645,"high":2700,"low":2645,"close":2675,"volume":7864,"rsi_14":58.4,"sma_20":2675.25,"sma_60":2615.5,"sma_120":2704.25},{"date":"2026-01-07","open":2675,"high":2720,"low":2660,"close":2715,"volume":7597,"rsi_14":58.06,"sma_20":2681.75,"sma_60":2613.5,"sma_120":2703.25},{"date":"2026-01-08","open":2690,"high":2765,"low":2680,"close":2695,"volume":6956,"rsi_14":56.25,"sma_20":2687.0,"sma_60":2611.08,"sma_120":2702.08},{"date":"2026-01-09","open":2695,"high":2800,"low":2685,"close":2685,"volume":39580,"rsi_14":40.82,"sma_20":2682.25,"sma_60":2608.67,"sma_120":2700.79},{"date":"2026-01-12","open":2690,"high":2740,"low":2680,"close":2695,"volume":9157,"rsi_14":50.6,"sma_20":2683.25,"sma_60":2607.0,"sma_120":2699.54},{"date":"2026-01-13","open":2695,"high":2725,"low":2695,"close":2725,"volume":12308,"rsi_14":53.41,"sma_20":2687.75,"sma_60":2606.83,"sma_120":2698.46},{"date":"2026-01-14","open":2700,"high":2745,"low":2700,"close":2730,"volume":12006,"rsi_14":51.19,"sma_20":2695.75,"sma_60":2606.75,"sma_120":2697.71},{"date":"2026-01-15","open":2705,"high":2725,"low":2700,"close":2715,"volume":5747,"rsi_14":55.13,"sma_20":2700.75,"sma_60":2606.67,"sma_120":2696.62},{"date":"2026-01-16","open":2715,"high":2715,"low":2690,"close":2715,"volume":11397,"rsi_14":58.9,"sma_20":2705.75,"sma_60":2606.5,"sma_120":2695.67},{"date":"2026-01-19","open":2715,"high":2715,"low":2605,"close":2645,"volume":21861,"rsi_14":39.39,"sma_20":2700.5,"sma_60":2605.0,"sma_120":2693.92},{"date":"2026-01-20","open":2675,"high":2700,"low":2655,"close":2660,"volume":7180,"rsi_14":35.48,"sma_20":2698.75,"sma_60":2605.0,"sma_120":2692.54},{"date":"2026-01-21","open":2660,"high":2730,"low":2660,"close":2685,"volume":6363,"rsi_14":48.21,"sma_20":2697.0,"sma_60":2607.25,"sma_120":2691.17},{"date":"2026-01-22","open":2670,"high":2695,"low":2670,"close":2685,"volume":8490,"rsi_14":54.0,"sma_20":2697.5,"sma_60":2606.0,"sma_120":2690.04},{"date":"2026-01-23","open":2710,"high":2875,"low":2660,"close":2695,"volume":7050,"rsi_14":54.0,"sma_20":2699.75,"sma_60":2605.0,"sma_120":2689.92},{"date":"2026-01-26","open":2700,"high":2710,"low":2690,"close":2705,"volume":7884,"rsi_14":47.73,"sma_20":2698.25,"sma_60":2604.58,"sma_120":2690.54},{"date":"2026-01-27","open":2705,"high":2730,"low":2660,"close":2720,"volume":8925,"rsi_14":55.81,"sma_20":2698.5,"sma_60":2606.42,"sma_120":2691.21},{"date":"2026-01-28","open":2705,"high":2715,"low":2625,"close":2625,"volume":6850,"rsi_14":40.0,"sma_20":2692.25,"sma_60":2606.83,"sma_120":2691.08},{"date":"2026-01-29","open":2625,"high":2690,"low":2625,"close":2655,"volume":7526,"rsi_14":43.75,"sma_20":2690.25,"sma_60":2607.75,"sma_120":2691.08},{"date":"2026-01-30","open":2655,"high":2675,"low":2635,"close":2640,"volume":5670,"rsi_14":36.07,"sma_20":2689.0,"sma_60":2608.75,"sma_120":2691.12},{"date":"2026-02-02","open":2645,"high":2650,"low":2390,"close":2390,"volume":68176,"rsi_14":19.09,"sma_20":2674.75,"sma_60":2606.75,"sma_120":2689.25},{"date":"2026-02-03","open":2400,"high":2445,"low":2375,"close":2380,"volume":26335,"rsi_14":19.27,"sma_20":2658.0,"sma_60":2604.42,"sma_120":2686.96},{"date":"2026-02-04","open":2380,"high":2440,"low":2380,"close":2390,"volume":13528,"rsi_14":20.72,"sma_20":2642.75,"sma_60":2599.0,"sma_120":2684.42},{"date":"2026-02-05","open":2395,"high":2460,"low":2390,"close":2450,"volume":11090,"rsi_14":28.46,"sma_20":2631.0,"sma_60":2598.33,"sma_120":2682.42},{"date":"2026-02-06","open":2450,"high":2520,"low":2440,"close":2490,"volume":13549,"rsi_14":36.75,"sma_20":2620.75,"sma_60":2597.5,"sma_120":2680.42},{"date":"2026-02-09","open":2480,"high":2520,"low":2470,"close":2510,"volume":8291,"rsi_14":37.29,"sma_20":2610.0,"sma_60":2597.33,"sma_120":2678.12},{"date":"2026-02-10","open":2510,"high":2600,"low":2510,"close":2560,"volume":7220,"rsi_14":39.84,"sma_20":2601.5,"sma_60":2598.5,"sma_120":2675.62},{"date":"2026-02-11","open":2610,"high":2610,"low":2550,"close":2550,"volume":6673,"rsi_14":39.2,"sma_20":2593.25,"sma_60":2599.08,"sma_120":2673.0},{"date":"2026-02-12","open":2550,"high":2575,"low":2520,"close":2565,"volume":10174,"rsi_14":39.68,"sma_20":2585.75,"sma_60":2602.17,"sma_120":2670.62},{"date":"2026-02-13","open":2530,"high":2620,"low":2410,"close":2430,"volume":59355,"rsi_14":31.79,"sma_20":2571.5,"sma_60":2602.83,"sma_120":2667.33},{"date":"2026-02-19","open":2435,"high":2490,"low":2420,"close":2420,"volume":34159,"rsi_14":30.0,"sma_20":2560.25,"sma_60":2602.67,"sma_120":2663.96},{"date":"2026-02-20","open":2420,"high":2470,"low":2420,"close":2430,"volume":18287,"rsi_14":35.34,"sma_20":2548.75,"sma_60":2601.58,"sma_120":2660.83},{"date":"2026-02-23","open":2445,"high":2455,"low":2345,"close":2385,"volume":12518,"rsi_14":30.15,"sma_20":2533.75,"sma_60":2599.92,"sma_120":2656.92},{"date":"2026-02-24","open":2390,"high":2390,"low":2265,"close":2310,"volume":22488,"rsi_14":27.7,"sma_20":2515.0,"sma_60":2596.0,"sma_120":2652.62},{"date":"2026-02-25","open":2320,"high":2505,"low":2310,"close":2360,"volume":26912,"rsi_14":47.22,"sma_20":2498.25,"sma_60":2593.67,"sma_120":2648.92},{"date":"2026-02-26","open":2375,"high":2410,"low":2360,"close":2360,"volume":11865,"rsi_14":48.11,"sma_20":2481.0,"sma_60":2593.33,"sma_120":2644.29},{"date":"2026-02-27","open":2360,"high":2365,"low":2335,"close":2335,"volume":17644,"rsi_14":44.95,"sma_20":2461.75,"sma_60":2587.0,"sma_120":2641.12},{"date":"2026-03-03","open":2310,"high":2315,"low":2185,"close":2195,"volume":18115,"rsi_14":29.6,"sma_20":2440.25,"sma_60":2581.17,"sma_120":2636.17},{"date":"2026-03-04","open":2015,"high":2080,"low":1720,"close":1946,"volume":73084,"rsi_14":17.39,"sma_20":2404.8,"sma_60":2573.43,"sma_120":2629.63},{"date":"2026-03-05","open":1905,"high":2050,"low":1905,"close":1980,"volume":24228,"rsi_14":18.75,"sma_20":2371.8,"sma_60":2567.6,"sma_120":2623.38},{"date":"2026-03-06","open":1980,"high":2060,"low":1937,"close":1986,"volume":33868,"rsi_14":14.3,"sma_20":2351.6,"sma_60":2561.45,"sma_120":2616.02},{"date":"2026-03-09","open":1986,"high":2015,"low":1829,"close":1929,"volume":16061,"rsi_14":13.51,"sma_20":2329.05,"sma_60":2554.1,"sma_120":2608.34},{"date":"2026-03-10","open":1948,"high":1961,"low":1907,"close":1929,"volume":7675,"rsi_14":11.96,"sma_20":2306.0,"sma_60":2543.17,"sma_120":2600.46},{"date":"2026-03-11","open":1929,"high":2010,"low":1929,"close":1939,"volume":10832,"rsi_14":15.47,"sma_20":2280.45,"sma_60":2532.32,"sma_120":2592.99},{"date":"2026-03-12","open":1939,"high":1957,"low":1883,"close":1883,"volume":14442,"rsi_14":14.53,"sma_20":2250.1,"sma_60":2517.37,"sma_120":2585.18},{"date":"2026-03-13","open":1920,"high":1961,"low":1802,"close":1857,"volume":54139,"rsi_14":12.94,"sma_20":2217.45,"sma_60":2503.73,"sma_120":2577.16},{"date":"2026-03-16","open":1858,"high":1962,"low":1839,"close":1860,"volume":33502,"rsi_14":14.09,"sma_20":2182.45,"sma_60":2493.23,"sma_120":2568.74},{"date":"2026-03-17","open":1868,"high":1959,"low":1860,"close":1939,"volume":17756,"rsi_14":24.76,"sma_20":2151.9,"sma_60":2480.3,"sma_120":2562.28},{"date":"2026-03-18","open":1946,"high":1985,"low":1907,"close":1914,"volume":14008,"rsi_14":18.59,"sma_20":2119.35,"sma_60":2468.62,"sma_120":2554.56},{"date":"2026-03-19","open":1931,"high":1990,"low":1828,"close":1828,"volume":21020,"rsi_14":16.58,"sma_20":2089.25,"sma_60":2455.5,"sma_120":2546.08},{"date":"2026-03-20","open":1829,"high":1858,"low":1799,"close":1802,"volume":28739,"rsi_14":16.56,"sma_20":2058.35,"sma_60":2439.28,"sma_120":2537.77},{"date":"2026-03-23","open":1817,"high":1817,"low":1730,"close":1738,"volume":18922,"rsi_14":18.31,"sma_20":2023.75,"sma_60":2423.42,"sma_120":2528.96},{"date":"2026-03-24","open":1700,"high":1937,"low":1505,"close":1576,"volume":178597,"rsi_14":20.82,"sma_20":1983.3,"sma_60":2404.77,"sma_120":2518.72},{"date":"2026-03-25","open":1561,"high":1700,"low":1561,"close":1612,"volume":42216,"rsi_14":21.07,"sma_20":1948.4,"sma_60":2386.3,"sma_120":2508.78},{"date":"2026-03-26","open":1625,"high":1730,"low":1625,"close":1700,"volume":21267,"rsi_14":30.08,"sma_20":1915.4,"sma_60":2370.05,"sma_120":2499.57},{"date":"2026-03-27","open":1711,"high":1720,"low":1706,"close":1709,"volume":5668,"rsi_14":33.58,"sma_20":1882.85,"sma_60":2354.37,"sma_120":2490.56},{"date":"2026-03-30","open":1709,"high":1838,"low":1643,"close":1718,"volume":62905,"rsi_14":34.46,"sma_20":1852.0,"sma_60":2337.42,"sma_120":2481.62},{"date":"2026-03-31","open":1668,"high":1899,"low":1668,"close":1895,"volume":49041,"rsi_14":47.4,"sma_20":1837.0,"sma_60":2323.75,"sma_120":2473.83},{"date":"2026-04-01","open":1895,"high":1920,"low":1890,"close":1909,"volume":81455,"rsi_14":51.62,"sma_20":1835.15,"sma_60":2309.73,"sma_120":2465.95},{"date":"2026-04-02","open":1917,"high":1917,"low":1816,"close":1816,"volume":31373,"rsi_14":47.65,"sma_20":1826.95,"sma_60":2295.08,"sma_120":2457.62},{"date":"2026-04-03","open":1816,"high":1925,"low":1775,"close":1821,"volume":22389,"rsi_14":47.77,"sma_20":1818.7,"sma_60":2281.02,"sma_120":2449.34},{"date":"2026-04-06","open":1820,"high":1821,"low":1701,"close":1716,"volume":14198,"rsi_14":37.6,"sma_20":1808.05,"sma_60":2265.03,"sma_120":2440.27},{"date":"2026-04-07","open":1716,"high":1716,"low":1442,"close":1442,"volume":463321,"rsi_14":29.44,"sma_20":1783.7,"sma_60":2243.82,"sma_120":2428.66},{"date":"2026-04-08","open":1452,"high":1874,"low":1452,"close":1874,"volume":920954,"rsi_14":51.54,"sma_20":1780.45,"sma_60":2230.13,"sma_120":2420.61},{"date":"2026-04-09","open":2300,"high":2430,"low":1874,"close":1874,"volume":1536195,"rsi_14":52.45,"sma_20":1780.0,"sma_60":2216.62,"sma_120":2412.64},{"date":"2026-04-10","open":1918,"high":1966,"low":1630,"close":1630,"volume":700726,"rsi_14":46.72,"sma_20":1768.65,"sma_60":2198.87,"sma_120":2402.93},{"date":"2026-04-13","open":1627,"high":1630,"low":1470,"close":1535,"volume":358098,"rsi_14":48.7,"sma_20":1752.4,"sma_60":2179.03,"sma_120":2392.93},{"date":"2026-04-14","open":1535,"high":1686,"low":1528,"close":1646,"volume":237858,"rsi_14":51.03,"sma_20":1737.75,"sma_60":2160.97,"sma_120":2383.86},{"date":"2026-04-15","open":1646,"high":2135,"low":1646,"close":2135,"volume":844467,"rsi_14":60.57,"sma_20":1748.8,"sma_60":2151.3,"sma_120":2378.98},{"date":"2026-04-16","open":2135,"high":2650,"low":1986,"close":2450,"volume":848490,"rsi_14":65.68,"sma_20":1779.9,"sma_60":2146.88,"sma_120":2376.69},{"date":"2026-04-17","open":2460,"high":2740,"low":2230,"close":2550,"volume":223763,"rsi_14":66.95,"sma_20":1817.3,"sma_60":2145.3,"sma_120":2375.11},{"date":"2026-04-20","open":2600,"high":2795,"low":2240,"close":2350,"volume":298777,"rsi_14":59.18,"sma_20":1847.9,"sma_60":2140.13,"sma_120":2372.11},{"date":"2026-04-21","open":2575,"high":2695,"low":2390,"close":2510,"volume":233438,"rsi_14":61.46,"sma_20":1894.6,"sma_60":2137.22,"sma_120":2370.86},{"date":"2026-04-22","open":2435,"high":2615,"low":2270,"close":2480,"volume":181810,"rsi_14":62.97,"sma_20":1938.0,"sma_60":2133.8,"sma_120":2370.28},{"date":"2026-04-23","open":2430,"high":2635,"low":2370,"close":2620,"volume":179252,"rsi_14":64.82,"sma_20":1984.0,"sma_60":2132.55,"sma_120":2369.11},{"date":"2026-04-24","open":2515,"high":2580,"low":2025,"close":2025,"volume":432515,"rsi_14":54.85,"sma_20":1999.8,"sma_60":2121.22,"sma_120":2363.03},{"date":"2026-04-27","open":2040,"high":2150,"low":1930,"close":2085,"volume":121109,"rsi_14":60.82,"sma_20":2018.15,"sma_60":2110.63,"sma_120":2357.65},{"date":"2026-04-28","open":2085,"high":2135,"low":1989,"close":2085,"volume":39776,"rsi_14":54.16,"sma_20":2027.65,"sma_60":2101.63,"sma_120":2353.28},{"date":"2026-04-29","open":2085,"high":2135,"low":1898,"close":1939,"volume":84011,"rsi_14":51.21,"sma_20":2029.15,"sma_60":2089.7,"sma_120":2348.72},{"date":"2026-04-30","open":1939,"high":2270,"low":1930,"close":2130,"volume":182482,"rsi_14":59.98,"sma_20":2049.5,"sma_60":1869.98,"sma_120":2115.62},{"date":"2026-05-04","open":2055,"high":2315,"low":2055,"close":2290,"volume":100857,"rsi_14":64.0,"sma_20":2068.3,"sma_60":2079.53,"sma_120":2341.43},{"date":"2026-05-06","open":2200,"high":2475,"low":2200,"close":2210,"volume":184132,"rsi_14":60.58,"sma_20":2093.0,"sma_60":2076.7,"sma_120":2338.93},{"date":"2026-05-07","open":2210,"high":2630,"low":2135,"close":2440,"volume":302807,"rsi_14":56.34,"sma_20":2142.9,"sma_60":2077.53,"sma_120":2338.27},{"date":"2026-05-08","open":2450,"high":2650,"low":2300,"close":2355,"volume":140236,"rsi_14":47.82,"sma_20":2166.95,"sma_60":2075.95,"sma_120":2337.14},{"date":"2026-05-11","open":2360,"high":2475,"low":2235,"close":2320,"volume":67753,"rsi_14":44.55,"sma_20":2189.25,"sma_60":2073.12,"sma_120":2335.31},{"date":"2026-05-12","open":2320,"high":2355,"low":2120,"close":2180,"volume":99599,"rsi_14":45.86,"sma_20":2216.75,"sma_60":2067.62,"sma_120":2332.47},{"date":"2026-05-13","open":2180,"high":2285,"low":2140,"close":2140,"volume":68049,"rsi_14":40.42,"sma_20":2247.0,"sma_60":2060.62,"sma_120":2329.56},{"date":"2026-05-14","open":2155,"high":2335,"low":2140,"close":2310,"volume":66628,"rsi_14":45.9,"sma_20":2280.2,"sma_60":2056.62,"sma_120":2327.85},{"date":"2026-05-15","open":2230,"high":2315,"low":2090,"close":2105,"volume":67715,"rsi_14":37.95,"sma_20":2278.7,"sma_60":2048.95,"sma_120":2325.56},{"date":"2026-05-18","open":2105,"high":2300,"low":2030,"close":2080,"volume":36395,"rsi_14":51.75,"sma_20":2260.2,"sma_60":2043.12,"sma_120":2322.97},{"date":"2026-05-19","open":2150,"high":2195,"low":2020,"close":2090,"volume":41436,"rsi_14":50.16,"sma_20":2237.2,"sma_60":2037.62,"sma_120":2320.14},{"date":"2026-05-20","open":2085,"high":2225,"low":2025,"close":2120,"volume":59048,"rsi_14":51.13,"sma_20":2225.7,"sma_60":2032.45,"sma_120":2317.02},{"date":"2026-05-21","open":2130,"high":2155,"low":2000,"close":2055,"volume":39928,"rsi_14":53.96,"sma_20":2202.95,"sma_60":2026.95,"sma_120":2313.43},{"date":"2026-05-22","open":2070,"high":2670,"low":2070,"close":2670,"volume":1798992,"rsi_14":64.29,"sma_20":2212.45,"sma_60":2032.95,"sma_120":2314.47},{"date":"2026-05-26","open":2800,"high":3070,"low":2730,"close":2850,"volume":996140,"rsi_14":64.66,"sma_20":2223.95,"sma_60":2041.12,"sma_120":2317.39},{"date":"2026-05-27","open":2870,"high":3170,"low":2700,"close":3170,"volume":534006,"rsi_14":72.33,"sma_20":2281.2,"sma_60":2054.62,"sma_120":2322.6},{"date":"2026-05-28","open":3010,"high":3980,"low":3005,"close":3650,"volume":1577432,"rsi_14":75.21,"sma_20":2359.45,"sma_60":2076.53,"sma_120":2331.77},{"date":"2026-05-29","open":3460,"high":3940,"low":3370,"close":3845,"volume":391374,"rsi_14":79.68,"sma_20":2447.45,"sma_60":2104.03,"sma_120":2342.6},{"date":"2026-06-01","open":3795,"high":3900,"low":3500,"close":3690,"volume":305747,"rsi_14":76.05,"sma_20":2535.0,"sma_60":2133.1,"sma_120":2353.27},{"date":"2026-06-02","open":3690,"high":3890,"low":3325,"close":3510,"volume":196795,"rsi_14":74.91,"sma_20":2604.0,"sma_60":2158.6,"sma_120":2363.1},{"date":"2026-06-04","open":3350,"high":3800,"low":3245,"close":3725,"volume":109175,"rsi_14":77.86,"sma_20":2675.75,"sma_60":2187.58,"sma_120":2374.52},{"date":"2026-06-05","open":3725,"high":3880,"low":3455,"close":3775,"volume":99964,"rsi_14":76.88,"sma_20":2754.0,"sma_60":2218.35,"sma_120":2386.22},{"date":"2026-06-08","open":3775,"high":3795,"low":3300,"close":3490,"volume":135351,"rsi_14":74.69,"sma_20":2806.5,"sma_60":2244.37,"sma_120":2393.77},{"date":"2026-06-09","open":3390,"high":3800,"low":3140,"close":3520,"volume":136237,"rsi_14":75.62,"sma_20":2864.75,"sma_60":2270.72,"sma_120":2401.52},{"date":"2026-06-10","open":3485,"high":3625,"low":3295,"close":3400,"volume":57998,"rsi_14":72.43,"sma_20":2918.75,"sma_60":2296.0,"sma_120":2406.68},{"date":"2026-06-11","open":3485,"high":3625,"low":3280,"close":3570,"volume":53159,"rsi_14":73.69,"sma_20":2988.25,"sma_60":2324.55,"sma_120":2414.14},{"date":"2026-06-12","open":3680,"high":3750,"low":3570,"close":3640,"volume":88568,"rsi_14":75.86,"sma_20":3063.25,"sma_60":2354.22,"sma_120":2422.52},{"date":"2026-06-15","open":3640,"high":3735,"low":3500,"close":3660,"volume":85172,"rsi_14":70.04,"sma_20":3130.75,"sma_60":2382.9,"sma_120":2431.6},{"date":"2026-06-16","open":3660,"high":4750,"low":3635,"close":4410,"volume":570721,"rsi_14":75.66,"sma_20":3246.0,"sma_60":2424.5,"sma_120":2446.56},{"date":"2026-06-17","open":4200,"high":4470,"low":4120,"close":4425,"volume":142697,"rsi_14":72.26,"sma_20":3938.5,"sma_60":2739.83,"sma_120":2547.1},{"date":"2026-06-18","open":4420,"high":4830,"low":4165,"close":4730,"volume":141962,"rsi_14":71.09,"sma_20":3495.25,"sma_60":2516.58,"sma_120":2477.93},{"date":"2026-06-19","open":4850,"high":4850,"low":4435,"close":4525,"volume":381377,"rsi_14":63.23,"sma_20":3615.5,"sma_60":2563.03,"sma_120":2493.22},{"date":"2026-06-22","open":4400,"high":4790,"low":4225,"close":4790,"volume":362059,"rsi_14":70.52,"sma_20":3752.25,"sma_60":2616.6,"sma_120":2510.68},{"date":"2026-06-23","open":4790,"high":4800,"low":4430,"close":4500,"volume":212571,"rsi_14":67.74,"sma_20":3843.75,"sma_60":2664.73,"sma_120":2525.52},{"date":"2026-06-24","open":4495,"high":4900,"low":4325,"close":4775,"volume":176953,"rsi_14":68.42,"sma_20":3940.0,"sma_60":2715.98,"sma_120":2543.02},{"date":"2026-06-25","open":4875,"high":5480,"low":4635,"close":4935,"volume":286867,"rsi_14":69.59,"sma_20":4028.25,"sma_60":2769.75,"sma_120":2562.06},{"date":"2026-06-26","open":4960,"high":5040,"low":3455,"close":4115,"volume":579839,"rsi_14":58.94,"sma_20":4051.5,"sma_60":2809.7,"sma_120":2573.56},{"date":"2026-06-29","open":3880,"high":4485,"low":3760,"close":4295,"volume":142295,"rsi_14":60.63,"sma_20":4074.0,"sma_60":2849.7,"sma_120":2586.72},{"date":"2026-06-30","open":4350,"high":4820,"low":4295,"close":4805,"volume":135540,"rsi_14":67.41,"sma_20":4129.75,"sma_60":2897.97,"sma_120":2603.85},{"date":"2026-07-01","open":4805,"high":5000,"low":4505,"close":5000,"volume":154137,"rsi_14":67.61,"sma_20":4204.25,"sma_60":2951.03,"sma_120":2623.06},{"date":"2026-07-02","open":5200,"high":6500,"low":5030,"close":6500,"volume":1209648,"rsi_14":76.05,"sma_20":4343.0,"sma_60":3029.02,"sma_120":2655.02},{"date":"2026-07-03","open":6600,"high":6800,"low":5480,"close":5850,"volume":705256,"rsi_14":67.89,"sma_20":4446.75,"sma_60":3097.92,"sma_120":2681.47},{"date":"2026-07-06","open":5270,"high":5410,"low":4220,"close":5130,"volume":829217,"rsi_14":55.91,"sma_20":4528.75,"sma_60":3159.38,"sma_120":2701.6},{"date":"2026-07-07","open":4990,"high":5600,"low":4990,"close":5370,"volume":284788,"rsi_14":57.48,"sma_20":4621.25,"sma_60":3217.65,"sma_120":2723.89},{"date":"2026-07-08","open":5370,"high":5540,"low":4855,"close":5160,"volume":193639,"rsi_14":53.46,"sma_20":4709.25,"sma_60":3272.42,"sma_120":2744.52},{"date":"2026-07-09","open":4920,"high":5080,"low":4525,"close":4660,"volume":103722,"rsi_14":51.04,"sma_20":4763.75,"sma_60":3322.92,"sma_120":2760.89},{"date":"2026-07-10","open":5060,"high":5060,"low":4005,"close":4510,"volume":293525,"rsi_14":47.81,"sma_20":4807.25,"sma_60":3372.5,"sma_120":2775.77},{"date":"2026-07-13","open":4560,"high":5330,"low":4550,"close":5190,"volume":281710,"rsi_14":55.08,"sma_20":4883.75,"sma_60":3431.57,"sma_120":2796.27},{"date":"2026-07-14","open":5350,"high":5800,"low":4825,"close":5220,"volume":233082,"rsi_14":53.4,"sma_20":4924.25,"sma_60":3482.98,"sma_120":2817.14},{"date":"2026-07-15","open":5290,"high":5900,"low":5040,"close":5800,"volume":224218,"rsi_14":56.21,"sma_20":4993.0,"sma_60":3538.82,"sma_120":2842.85},{"date":"2026-07-16","open":5800,"high":6710,"low":5770,"close":6500,"volume":523841,"rsi_14":67.42,"sma_20":5081.5,"sma_60":3604.65,"sma_120":2874.97},{"date":"2026-07-20","open":6500,"high":6500,"low":5550,"close":5690,"volume":175351,"rsi_14":59.33,"sma_20":5139.75,"sma_60":3660.32,"sma_120":2900.22},{"date":"2026-07-21","open":5720,"high":5900,"low":4635,"close":5390,"volume":240823,"rsi_14":54.03,"sma_20":5169.75,"sma_60":3708.32,"sma_120":2922.77},{"date":"2026-07-22","open":5340,"high":5570,"low":5050,"close":5320,"volume":60090,"rsi_14":52.24,"sma_20":5210.75,"sma_60":3755.65,"sma_120":2944.72},{"date":"2026-07-23","open":5350,"high":5400,"low":5120,"close":5200,"volume":40488,"rsi_14":38.72,"sma_20":5232.0,"sma_60":3798.65,"sma_120":2965.6},{"date":"2026-07-24","open":5250,"high":5480,"low":4910,"close":5040,"volume":71492,"rsi_14":42.31,"sma_20":5237.25,"sma_60":3848.9,"sma_120":2985.06},{"date":"2026-07-27","open":5040,"high":5070,"low":4400,"close":4660,"volume":150724,"rsi_14":45.23,"sma_20":5264.5,"sma_60":3891.82,"sma_120":3001.22},{"date":"2026-07-28","open":4650,"high":4835,"low":4325,"close":4690,"volume":55147,"rsi_14":42.8,"sma_20":5284.25,"sma_60":3935.23,"sma_120":3018.43},{"date":"2026-07-29","open":4655,"high":4655,"low":3830,"close":4500,"volume":145656,"rsi_14":42.98,"sma_20":5269.0,"sma_60":3977.92,"sma_120":3033.81},{"date":"2026-07-30","open":4380,"high":4505,"low":3800,"close":4215,"volume":60430,"rsi_14":45.04,"sma_20":5229.75,"sma_60":4012.67,"sma_120":3046.93},{"date":"2026-07-31","open":4185,"high":4835,"low":4175,"close":4500,"volume":75312,"rsi_14":49.89,"sma_20":5129.75,"sma_60":4049.5,"sma_120":3064.52},{"date":"2026-08-03","open":4360,"high":4750,"low":4360,"close":4640,"volume":35908,"rsi_14":43.26,"sma_20":5069.25,"sma_60":4090.0,"sma_120":3083.35},{"date":"2026-08-04","open":4750,"high":4900,"low":4475,"close":4780,"volume":41590,"rsi_14":44.75,"sma_20":5051.75,"sma_60":4129.0,"sma_120":3103.27},{"date":"2026-08-05","open":4995,"high":4995,"low":4600,"close":4600,"volume":21439,"rsi_14":34.17,"sma_20":5013.25,"sma_60":4166.42,"sma_120":3121.18},{"date":"2026-08-06","open":4620,"high":4620,"low":4320,"close":4455,"volume":50460,"rsi_14":18.39,"sma_20":4978.0,"sma_60":4202.0,"sma_120":3137.56},{"date":"2026-08-07","open":4500,"high":4620,"low":4200,"close":4440,"volume":36043,"rsi_14":24.39,"sma_20":4967.0,"sma_60":4239.67,"sma_120":3153.64},{"date":"2026-08-10","open":4500,"high":4655,"low":4315,"close":4420,"volume":36870,"rsi_14":27.55,"sma_20":4962.5,"sma_60":4277.67,"sma_120":3169.14},{"date":"2026-08-11","open":4325,"high":4515,"low":3950,"close":4500,"volume":94564,"rsi_14":31.11,"sma_20":4928.0,"sma_60":4314.17,"sma_120":3185.39},{"date":"2026-08-12","open":4495,"high":4840,"low":4225,"close":4595,"volume":68787,"rsi_14":35.9,"sma_20":4896.75,"sma_60":4355.67,"sma_120":3202.31},{"date":"2026-08-13","open":4570,"high":4875,"low":4455,"close":4605,"volume":105611,"rsi_14":39.1,"sma_20":4837.0,"sma_60":4397.75,"sma_120":3220.43},{"date":"2026-08-14","open":4630,"high":5200,"low":4240,"close":4535,"volume":143731,"rsi_14":46.29,"sma_20":4738.75,"sma_60":4438.5,"sma_120":3238.06},{"date":"2026-08-18","open":4535,"high":4615,"low":3915,"close":4000,"volume":168093,"rsi_14":34.25,"sma_20":4654.25,"sma_60":4469.83,"sma_120":3251.14},{"date":"2026-08-19","open":4005,"high":4345,"low":3800,"close":4110,"volume":68979,"rsi_14":40.76,"sma_20":4590.25,"sma_60":4504.08,"sma_120":3265.52},{"date":"2026-08-20","open":4120,"high":4350,"low":4000,"close":4010,"volume":31478,"rsi_14":44.68,"sma_20":4524.75,"sma_60":4526.42,"sma_120":3279.68},{"date":"2026-08-21","open":4000,"high":4235,"low":3230,"close":3925,"volume":265824,"rsi_14":33.33,"sma_20":4461.0,"sma_60":4544.33,"sma_120":3292.72},{"date":"2026-08-24","open":3925,"high":3925,"low":3200,"close":3475,"volume":191733,"rsi_14":21.38,"sma_20":4382.75,"sma_60":4549.42,"sma_120":3302.02},{"date":"2026-08-25","open":3480,"high":3900,"low":3345,"close":3700,"volume":199477,"rsi_14":24.53,"sma_20":4334.75,"sma_60":4550.25,"sma_120":3313.39},{"date":"2026-08-26","open":3700,"high":3770,"low":3485,"close":3600,"volume":52585,"rsi_14":25.49,"sma_20":4280.25,"sma_60":4546.17,"sma_120":3325.1},{"date":"2026-08-27","open":3610,"high":3610,"low":3395,"close":3565,"volume":59370,"rsi_14":26.94,"sma_20":4233.5,"sma_60":4544.08,"sma_120":3338.59},{"date":"2026-08-28","open":3565,"high":3755,"low":3400,"close":3650,"volume":56823,"rsi_14":30.25,"sma_20":4205.25,"sma_60":4546.42,"sma_120":3352.51},{"date":"2026-08-31","open":3640,"high":3650,"low":3220,"close":3600,"volume":99180,"rsi_14":29.8,"sma_20":4160.25,"sma_60":4544.33,"sma_120":3365.96},{"date":"2026-09-01","open":3575,"high":3635,"low":3250,"close":3580,"volume":63324,"rsi_14":26.65,"sma_20":4107.25,"sma_60":4541.08,"sma_120":3379.72},{"date":"2026-09-02","open":3345,"high":3655,"low":3345,"close":3505,"volume":52747,"rsi_14":22.05,"sma_20":4043.5,"sma_60":4541.33,"sma_120":3392.85},{"date":"2026-09-03","open":3545,"high":3635,"low":3350,"close":3430,"volume":19984,"rsi_14":20.84,"sma_20":3985.0,"sma_60":4539.83,"sma_120":3405.28},{"date":"2026-09-04","open":3440,"high":3475,"low":3210,"close":3290,"volume":93185,"rsi_14":20.14,"sma_20":3926.75,"sma_60":4538.0,"sma_120":3417.0},{"date":"2026-09-07","open":3295,"high":3445,"low":3060,"close":3295,"volume":132053,"rsi_14":27.33,"sma_20":3869.5,"sma_60":4533.42,"sma_120":3428.98},{"date":"2026-09-08","open":3470,"high":3470,"low":3095,"close":3240,"volume":70340,"rsi_14":21.0,"sma_20":3810.5,"sma_60":4526.75,"sma_120":3440.48},{"date":"2026-09-09","open":3300,"high":3305,"low":3090,"close":3150,"volume":37821,"rsi_14":21.14,"sma_20":3743.0,"sma_60":4518.25,"sma_120":3450.57},{"date":"2026-09-10","open":3150,"high":4095,"low":3050,"close":3690,"volume":599780,"rsi_14":43.96,"sma_20":3697.75,"sma_60":4506.25,"sma_120":3465.38},{"date":"2026-09-11","open":3695,"high":4060,"low":3320,"close":3525,"volume":334415,"rsi_14":51.51,"sma_20":3643.75,"sma_60":4491.25,"sma_120":3479.52},{"date":"2026-09-14","open":3475,"high":3475,"low":3120,"close":3180,"volume":171356,"rsi_14":35.39,"sma_20":3576.0,"sma_60":4465.42,"sma_120":3491.0},{"date":"2026-09-15","open":3300,"high":3575,"low":3220,"close":3550,"volume":119625,"rsi_14":48.78,"sma_20":3553.5,"sma_60":4449.17,"sma_120":3506.1},{"date":"2026-09-16","open":3520,"high":3535,"low":3270,"close":3365,"volume":53627,"rsi_14":45.45,"sma_20":3516.25,"sma_60":4425.42,"sma_120":3521.01},{"date":"2026-09-17","open":3360,"high":3410,"low":3060,"close":3340,"volume":66947,"rsi_14":42.66,"sma_20":3482.5,"sma_60":4406.0,"sma_120":3535.37},{"date":"2026-09-18","open":3255,"high":3400,"low":3160,"close":3215,"volume":69999,"rsi_14":41.31,"sma_20":3447.0,"sma_60":4380.0,"sma_120":3547.99},{"date":"2026-09-21","open":3215,"high":3535,"low":3165,"close":3290,"volume":136180,"rsi_14":43.61,"sma_20":3438.0,"sma_60":4352.67,"sma_120":3561.21},{"date":"2026-09-22","open":3385,"high":3425,"low":2710,"close":2880,"volume":481070,"rsi_14":38.0,"sma_20":3397.0,"sma_60":4332.08,"sma_120":3570.89},{"date":"2026-09-23","open":2965,"high":2980,"low":2130,"close":2590,"volume":1677028,"rsi_14":35.11,"sma_20":3346.5,"sma_60":4303.67,"sma_120":3576.68},{"date":"2026-09-28","open":2520,"high":2700,"low":2425,"close":2500,"volume":176443,"rsi_14":35.74,"sma_20":3293.25,"sma_60":4265.25,"sma_120":3581.61},{"date":"2026-09-29","open":2435,"high":2455,"low":2195,"close":2280,"volume":176516,"rsi_14":33.0,"sma_20":3224.75,"sma_60":4219.92,"sma_120":3585.47},{"date":"2026-09-30","open":2330,"high":2390,"low":2100,"close":2115,"volume":95913,"rsi_14":31.83,"sma_20":3150.5,"sma_60":4146.83,"sma_120":3587.93},{"date":"2026-10-01","open":2095,"high":2140,"low":1675,"close":2025,"volume":779689,"rsi_14":31.83,"sma_20":3072.75,"sma_60":4083.08,"sma_120":3590.5},{"date":"2026-10-02","open":2030,"high":2430,"low":1950,"close":2035,"volume":527897,"rsi_14":17.74,"sma_20":2999.25,"sma_60":4031.5,"sma_120":3595.44},{"date":"2026-10-06","open":2030,"high":2440,"low":1980,"close":2395,"volume":391515,"rsi_14":29.53,"sma_20":2947.5,"sma_60":3981.92,"sma_120":3599.78},{"date":"2026-10-07","open":2395,"high":2440,"low":2225,"close":2365,"volume":194673,"rsi_14":33.33,"sma_20":2901.25,"sma_60":3935.33,"sma_120":3603.88},{"date":"2026-10-08","open":2310,"high":2450,"low":2260,"close":2350,"volume":90198,"rsi_14":21.29,"sma_20":2854.0,"sma_60":3896.83,"sma_120":3609.88},{"date":"2026-10-12","open":2380,"high":2380,"low":2030,"close":2205,"volume":86876,"rsi_14":21.71,"sma_20":2802.25,"sma_60":3858.42,"sma_120":3615.46},{"date":"2026-10-13","open":2205,"high":2310,"low":2090,"close":2130,"volume":51096,"rsi_14":21.19,"sma_20":2751.25,"sma_60":3807.42,"sma_120":3619.49},{"date":"2026-10-14","open":2170,"high":2360,"low":2150,"close":2235,"volume":47075,"rsi_14":26.44,"sma_20":2678.5,"sma_60":3757.67,"sma_120":3620.32},{"date":"2026-10-15","open":2195,"high":2420,"low":2105,"close":2205,"volume":53978,"rsi_14":23.34,"sma_20":2612.5,"sma_60":3697.75,"sma_120":3618.28},{"date":"2026-10-16","open":2185,"high":2650,"low":2175,"close":2560,"volume":243382,"rsi_14":41.92,"sma_20":2581.5,"sma_60":3632.08,"sma_120":3618.37},{"date":"2026-10-19","open":2550,"high":2650,"low":2450,"close":2645,"volume":87808,"rsi_14":51.55,"sma_20":2536.25,"sma_60":3581.33,"sma_120":3620.82},{"date":"2026-10-20","open":2660,"high":3010,"low":2510,"close":2515,"volume":76795,"rsi_14":50.41,"sma_20":2493.75,"sma_60":3533.42,"sma_120":3620.87},{"date":"2026-10-21","open":2625,"high":2795,"low":2575,"close":2730,"volume":67025,"rsi_14":62.43,"sma_20":2463.25,"sma_60":3490.25,"sma_120":3622.95},{"date":"2026-10-22","open":2690,"high":2950,"low":2665,"close":2890,"volume":141155,"rsi_14":71.47,"sma_20":2447.0,"sma_60":3451.75,"sma_120":3625.2},{"date":"2026-10-23","open":2677,"high":3055,"low":2557,"close":3055,"volume":136090,"rsi_14":77.39,"sma_20":2435.25,"sma_60":3418.67,"sma_120":3633.78}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.84,"ttm_eps":null,"close":2905.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.76,"ttm_eps":null,"close":2330.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.19,"pbr":0.41,"ttm_eps":null,"close":1960.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.39,"pbr":0.41,"ttm_eps":null,"close":1838.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.93,"pbr":0.68,"ttm_eps":null,"close":2960.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.27,"pbr":0.69,"ttm_eps":null,"close":2815.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.71,"ttm_eps":null,"close":2750.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.52,"ttm_eps":null,"close":1895.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.15,"ttm_eps":null,"close":4805.0}],"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":"광진실업","phase":"above-fold","symbol_resolved":true}