{"status":"ok","report":{"price_analysis":{"current":1273.0,"change_1d":0.2,"change_7d":-1.6,"change_30d":-17.8,"high_30d":1695.0,"low_30d":1220.0,"position_in_range":11.0,"support":1267.5,"resistance":1647.5},"summary":"광무(029480)은 Technology 섹터 KR 시장 종목입니다, 시가총액 760.06억. 현재가 1,273원, 전일 대비 +0.2%, 30일 -17.8%. PER 2.6배 / ROE 5.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8.33만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.6배입니다. ROE 5.5%입니다. 시가총액 760.06억.","grade":"C","comment":"PER 2.6배, ROE 5.52%","per":2.6,"pbr":0.31,"roe":5.52,"eps":489.1781906227694,"revenue":null,"operating_income":null,"net_income":null,"market_cap":76005587786,"profit_margin":null,"roa":4.78,"operating_margin":null,"gross_margin":14.02,"debt_ratio":0.1551618802849559,"total_assets":281226968714.0,"total_equity":243452431658.0,"total_debt":37774537056.0,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 32.6로 약세 구간입니다. MACD(-45.52)가 시그널선(-39.85)을 하회합니다(데드크로스). 현재가가 SMA20(1342)과 SMA60(1412) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1230~1454 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.61538461538461,"macd":-45.520234095517935,"macd_signal":-39.850460309806664,"sma_20":1342.05,"sma_60":1412.2833333333333,"bb_upper":1454.115115000164,"bb_lower":1229.984884999836,"atr_14":85.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8.33만, 기관 순매수 0.00. 30일 누적: 외국인 5.41만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":83312.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-9246.0,"institution_net":0.0,"retail_net":9246.0},{"date":"2026-10-22","foreign_net":82948.0,"institution_net":0.0,"retail_net":-82948.0},{"date":"2026-10-21","foreign_net":564.0,"institution_net":0.0,"retail_net":-564.0},{"date":"2026-10-20","foreign_net":-4287.0,"institution_net":0.0,"retail_net":4287.0},{"date":"2026-10-19","foreign_net":13333.0,"institution_net":0.0,"retail_net":-13333.0},{"date":"2026-10-16","foreign_net":16034.0,"institution_net":0.0,"retail_net":-16034.0},{"date":"2026-10-15","foreign_net":25064.0,"institution_net":0.0,"retail_net":-25064.0},{"date":"2026-10-14","foreign_net":777.0,"institution_net":0.0,"retail_net":-777.0},{"date":"2026-10-13","foreign_net":-1209.0,"institution_net":-683.0,"retail_net":1892.0},{"date":"2026-10-12","foreign_net":-16952.0,"institution_net":0.0,"retail_net":16952.0},{"date":"2026-10-08","foreign_net":-1918.0,"institution_net":0.0,"retail_net":1918.0},{"date":"2026-10-07","foreign_net":6705.0,"institution_net":683.0,"retail_net":-7388.0},{"date":"2026-10-06","foreign_net":4936.0,"institution_net":0.0,"retail_net":-4936.0},{"date":"2026-10-02","foreign_net":6248.0,"institution_net":0.0,"retail_net":-6248.0},{"date":"2026-10-01","foreign_net":-6138.0,"institution_net":0.0,"retail_net":6138.0},{"date":"2026-09-30","foreign_net":-17622.0,"institution_net":0.0,"retail_net":17622.0},{"date":"2026-09-29","foreign_net":-10712.0,"institution_net":0.0,"retail_net":10712.0},{"date":"2026-09-28","foreign_net":6977.0,"institution_net":-1122.0,"retail_net":-5855.0},{"date":"2026-09-23","foreign_net":6324.0,"institution_net":0.0,"retail_net":-6324.0},{"date":"2026-09-22","foreign_net":-27667.0,"institution_net":1122.0,"retail_net":26545.0},{"date":"2026-09-21","foreign_net":-18449.0,"institution_net":0.0,"retail_net":18449.0},{"date":"2026-09-18","foreign_net":6177.0,"institution_net":0.0,"retail_net":-6177.0},{"date":"2026-09-17","foreign_net":-13762.0,"institution_net":-711.0,"retail_net":14473.0},{"date":"2026-09-16","foreign_net":-21614.0,"institution_net":-1.0,"retail_net":21615.0},{"date":"2026-09-15","foreign_net":28936.0,"institution_net":712.0,"retail_net":-29648.0},{"date":"2026-09-14","foreign_net":-18809.0,"institution_net":0.0,"retail_net":18809.0},{"date":"2026-09-11","foreign_net":-14343.0,"institution_net":-144.0,"retail_net":14487.0},{"date":"2026-09-10","foreign_net":-12808.0,"institution_net":144.0,"retail_net":12664.0},{"date":"2026-09-09","foreign_net":-9843.0,"institution_net":0.0,"retail_net":9843.0},{"date":"2026-09-08","foreign_net":54430.0,"institution_net":0.0,"retail_net":-54430.0}],"periods":{"d1":{"foreign_net":-9246.0,"institution_net":0,"retail_net":9246.0},"d3":{"foreign_net":74266.0,"institution_net":0,"retail_net":-74266.0},"d7":{"foreign_net":124410.0,"institution_net":0,"retail_net":-124410.0},"d14":{"foreign_net":122997.0,"institution_net":0.0,"retail_net":-122997.0},"d30":{"foreign_net":54074.0,"institution_net":0.0,"retail_net":-54074.0}}},"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":"PER 2.6x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 -19.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-19.1,"unit":"%","percentile":31,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.2,"unit":"%","percentile":50,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.5%","metrics":[{"name":"ROE","value":5.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.6,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.8,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":68,"summary":"유동비율 12.6x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":12.59,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.6x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -19.1%"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.02,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.6,"current_pbr":0.31,"per_5y_high":3.05,"per_5y_low":0.76,"per_5y_avg":1.74,"per_percentile":60.0,"pbr_5y_high":1.81,"pbr_5y_low":0.63,"pbr_5y_avg":1.17,"pbr_percentile":0.0,"per_5y_median":1.1,"pbr_5y_median":1.11,"history":[{"quarter":"2024-Q2","per":1.1,"pbr":1.81},{"quarter":"2024-Q3","per":0.85,"pbr":1.46},{"quarter":"2024-Q4","per":0.76,"pbr":1.1},{"quarter":"2025-Q1","per":null,"pbr":1.12},{"quarter":"2025-Q2","per":null,"pbr":1.11},{"quarter":"2025-Q3","per":null,"pbr":1.34},{"quarter":"2025-Q4","per":null,"pbr":1.04},{"quarter":"2026-Q1","per":2.93,"pbr":0.89},{"quarter":"2026-Q2","per":3.05,"pbr":0.63},{"quarter":"현재","per":2.6,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4495.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3685.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2485.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2105.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2185.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1988.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1490.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.1,"eps":4076.5951,"close":4495.0,"source":"reported"},{"date":"2024-07","per":1.0,"eps":4076.5951,"close":4060.0,"source":"reported"},{"date":"2024-08","per":0.83,"eps":4076.5951,"close":3390.0,"source":"reported"},{"date":"2024-09","per":0.85,"eps":4341.5731,"close":3685.0,"source":"reported"},{"date":"2024-10","per":0.86,"eps":4341.5731,"close":3715.0,"source":"reported"},{"date":"2024-11","per":0.61,"eps":4341.5731,"close":2655.0,"source":"reported"},{"date":"2024-12","per":0.76,"eps":3281.3576,"close":2485.0,"source":"reported"},{"date":"2025-01","per":0.68,"eps":3281.3576,"close":2215.0,"source":"reported"},{"date":"2025-02","per":0.69,"eps":3281.3576,"close":2270.0,"source":"reported"},{"date":"2026-03","per":2.93,"eps":677.9893,"close":1988.0,"source":"reported"},{"date":"2026-04","per":3.16,"eps":677.9893,"close":2140.0,"source":"reported"},{"date":"2026-05","per":2.75,"eps":677.9893,"close":1864.0,"source":"reported"},{"date":"2026-06","per":3.05,"eps":489.1782,"close":1490.0,"source":"reported"},{"date":"2026-07","per":2.76,"eps":489.1782,"close":1349.0,"source":"reported"},{"date":"2026-08","per":3.05,"eps":489.1782,"close":1493.0,"source":"reported"},{"date":"2026-09","per":2.81,"eps":489.1782,"close":1377.0,"source":"reported"},{"date":"2026-10","per":2.57,"eps":489.1782,"close":1259.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.79,"std":1.04,"upper_1sd":2.84,"lower_1sd":0.75,"current":2.57,"count":17},"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":"PER","value":"2.6배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"5.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:46.435501+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.05521966383513115,"dividend_yield":null,"eps":225.0,"revenue":951639246.0,"operating_income":-890669239.0,"net_income":13443361436.0,"market_cap":null,"profit_margin":14.126531132996169,"operating_margin":-0.9359315967092849,"roa":0.047802532941538495,"gross_margin":0.14022659801064993,"total_equity":243452431658.0,"total_assets":281226968714.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.6,"roe":0.08172104290213629,"dividend_yield":null,"eps":314.72,"revenue":1175927590.0,"operating_income":-892450796.0,"net_income":18794855463.0,"market_cap":129600000000.0,"profit_margin":15.98300407510636,"operating_margin":-0.758933461200617,"roa":0.07561721308109712,"gross_margin":0.14528242423498203,"total_equity":229987954088.0,"total_assets":248552607233.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.01904169634993089,"dividend_yield":null,"eps":-129.51338652915348,"revenue":1649571712.0,"operating_income":-811936046.0,"net_income":-4111619825.0,"market_cap":null,"profit_margin":-2.492537787287177,"operating_margin":-0.4922102143807859,"roa":-0.01776530478040855,"gross_margin":0.3410161024875771,"total_equity":215927181562.0,"total_assets":231440995571.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011718773951737252,"dividend_yield":null,"eps":78.97157715192286,"revenue":2017717038.0,"operating_income":-1180872961.0,"net_income":2474539934.0,"market_cap":null,"profit_margin":1.2264058276738405,"operating_margin":-0.5852520144105559,"roa":0.010730849403903786,"gross_margin":0.1413068386846818,"total_equity":211160309448.0,"total_assets":230600564863.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06469437471560056,"dividend_yield":null,"eps":413.81106427607574,"revenue":2452525929.0,"operating_income":-1125374741.0,"net_income":13126806239.0,"market_cap":null,"profit_margin":5.352361858352446,"operating_margin":-0.45886354459822715,"roa":0.058133158509136786,"gross_margin":0.2235868891398783,"total_equity":202904909379.0,"total_assets":225805832259.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.21061318373706595,"dividend_yield":null,"eps":-1282.498412947227,"revenue":1452201363.0,"operating_income":-1110169602.0,"net_income":-40582471901.0,"market_cap":null,"profit_margin":-27.94548534038251,"operating_margin":-0.7644735986933514,"roa":-0.172021753297102,"gross_margin":0.24947786114975573,"total_equity":192687234393.0,"total_assets":235914767308.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1117726321957076,"dividend_yield":null,"eps":-821.2880979617483,"revenue":2099158664.0,"operating_income":-2523267732.0,"net_income":-26073169084.0,"market_cap":null,"profit_margin":-12.4207710122859,"operating_margin":-1.2020376426390988,"roa":-0.09236932290289948,"gross_margin":-0.01904422647301138,"total_equity":233269706294.0,"total_assets":282270869425.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03917867664115452,"dividend_yield":null,"eps":-319.925295426243,"revenue":1397005830.0,"operating_income":-1246855411.0,"net_income":-10156565452.0,"market_cap":null,"profit_margin":-7.2702384155404705,"operating_margin":-0.8925198336502289,"roa":-0.03303960723517715,"gross_margin":0.26345373948797335,"total_equity":259237072886.0,"total_assets":307405756361.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.18600131750448964,"dividend_yield":null,"eps":1500.4999846313378,"revenue":1411768438.0,"operating_income":-262466773.0,"net_income":47635890386.0,"market_cap":null,"profit_margin":33.7419998236283,"operating_margin":-0.18591347273057537,"roa":0.16413916764784256,"gross_margin":0.3863763244153217,"total_equity":256105123475.0,"total_assets":290216473427.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.44936757035632197,"dividend_yield":null,"eps":2922.0710416166676,"revenue":1618954791.0,"operating_income":-676195455.0,"net_income":92766049493.0,"market_cap":null,"profit_margin":57.29996291971812,"operating_margin":-0.41767408130175515,"roa":0.4159680484982933,"gross_margin":0.3366871070336145,"total_equity":206436902911.0,"total_assets":223012440085.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06666630377009257,"dividend_yield":null,"eps":238.92736430017214,"revenue":2221970668.0,"operating_income":-464528385.0,"net_income":7585150185.0,"market_cap":null,"profit_margin":3.4137040124959923,"operating_margin":-0.20906143887944428,"roa":0.05849275330373186,"gross_margin":0.301794627020702,"total_equity":113777872119.0,"total_assets":129676750650.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.17481746358795736,"dividend_yield":null,"eps":-584.9032857072933,"revenue":10850843483.0,"operating_income":-540430501.0,"net_income":-18568736481.0,"market_cap":null,"profit_margin":-1.7112712491053448,"operating_margin":-0.04980539087552886,"roa":-0.14684570027426425,"gross_margin":0.05714057805472817,"total_equity":106217857758.0,"total_assets":126450665197.0}],"current_price":1273.0,"change_pct":0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9485.0},{"date":"2016-10-25","close":9405.0},{"date":"2016-10-26","close":9240.0},{"date":"2016-10-27","close":9240.0},{"date":"2016-10-28","close":9215.0},{"date":"2016-10-31","close":8885.0},{"date":"2016-11-01","close":9050.0},{"date":"2016-11-02","close":8585.0},{"date":"2016-11-03","close":8640.0},{"date":"2016-11-04","close":8670.0},{"date":"2016-11-07","close":8560.0},{"date":"2016-11-08","close":8670.0},{"date":"2016-11-09","close":8285.0},{"date":"2016-11-10","close":8480.0},{"date":"2016-11-11","close":9380.0},{"date":"2016-11-14","close":9240.0},{"date":"2016-11-15","close":9540.0},{"date":"2016-11-16","close":9460.0},{"date":"2016-11-17","close":9325.0},{"date":"2016-11-18","close":9515.0},{"date":"2016-11-21","close":9105.0},{"date":"2016-11-22","close":8805.0},{"date":"2016-11-23","close":8505.0},{"date":"2016-11-24","close":8370.0},{"date":"2016-11-25","close":8370.0},{"date":"2016-11-28","close":8480.0},{"date":"2016-11-29","close":8340.0},{"date":"2016-11-30","close":8285.0},{"date":"2016-12-01","close":8150.0},{"date":"2016-12-02","close":7935.0},{"date":"2016-12-05","close":7635.0},{"date":"2016-12-06","close":7960.0},{"date":"2016-12-07","close":7880.0},{"date":"2016-12-08","close":7960.0},{"date":"2016-12-09","close":7960.0},{"date":"2016-12-12","close":8125.0},{"date":"2016-12-13","close":8205.0},{"date":"2016-12-14","close":8285.0},{"date":"2016-12-15","close":8315.0},{"date":"2016-12-16","close":8395.0},{"date":"2016-12-19","close":8315.0},{"date":"2016-12-20","close":8425.0},{"date":"2016-12-21","close":8425.0},{"date":"2016-12-22","close":8340.0},{"date":"2016-12-23","close":8340.0},{"date":"2016-12-26","close":8725.0},{"date":"2016-12-27","close":8450.0},{"date":"2016-12-28","close":8370.0},{"date":"2016-12-29","close":8505.0},{"date":"2017-01-02","close":8860.0},{"date":"2017-01-03","close":8970.0},{"date":"2017-01-04","close":9215.0},{"date":"2017-01-05","close":9080.0},{"date":"2017-01-06","close":8970.0},{"date":"2017-01-09","close":8860.0},{"date":"2017-01-10","close":9350.0},{"date":"2017-01-11","close":9050.0},{"date":"2017-01-12","close":9515.0},{"date":"2017-01-13","close":9460.0},{"date":"2017-01-16","close":9625.0},{"date":"2017-01-17","close":9405.0},{"date":"2017-01-18","close":9350.0},{"date":"2017-01-19","close":9270.0},{"date":"2017-01-20","close":9240.0},{"date":"2017-01-23","close":8915.0},{"date":"2017-01-24","close":9650.0},{"date":"2017-01-25","close":9350.0},{"date":"2017-01-26","close":9595.0},{"date":"2017-01-31","close":9705.0},{"date":"2017-02-01","close":9570.0},{"date":"2017-02-02","close":9295.0},{"date":"2017-02-03","close":9025.0},{"date":"2017-02-06","close":9050.0},{"date":"2017-02-07","close":9080.0},{"date":"2017-02-08","close":9240.0},{"date":"2017-02-09","close":9380.0},{"date":"2017-02-10","close":9430.0},{"date":"2017-02-13","close":9430.0},{"date":"2017-02-14","close":9430.0},{"date":"2017-02-15","close":9350.0},{"date":"2017-02-16","close":9215.0},{"date":"2017-02-17","close":9380.0},{"date":"2017-02-20","close":9405.0},{"date":"2017-02-21","close":9380.0},{"date":"2017-02-22","close":9485.0},{"date":"2017-02-23","close":9485.0},{"date":"2017-02-24","close":9485.0},{"date":"2017-02-27","close":9105.0},{"date":"2017-02-28","close":9135.0},{"date":"2017-03-02","close":9025.0},{"date":"2017-03-03","close":8835.0},{"date":"2017-03-06","close":8780.0},{"date":"2017-03-07","close":8695.0},{"date":"2017-03-08","close":8695.0},{"date":"2017-03-09","close":8780.0},{"date":"2017-03-10","close":8505.0},{"date":"2017-03-13","close":8725.0},{"date":"2017-03-14","close":8805.0},{"date":"2017-03-15","close":9405.0},{"date":"2017-03-16","close":9760.0},{"date":"2017-03-17","close":10060.0},{"date":"2017-03-20","close":10005.0},{"date":"2017-03-21","close":9925.0},{"date":"2017-03-22","close":9730.0},{"date":"2017-03-23","close":9680.0},{"date":"2017-03-24","close":9485.0},{"date":"2017-03-27","close":9485.0},{"date":"2017-03-28","close":9570.0},{"date":"2017-03-29","close":9785.0},{"date":"2017-03-30","close":9785.0},{"date":"2017-03-31","close":9540.0},{"date":"2017-04-03","close":9460.0},{"date":"2017-04-04","close":9240.0},{"date":"2017-04-05","close":9350.0},{"date":"2017-04-06","close":9350.0},{"date":"2017-04-07","close":9540.0},{"date":"2017-04-10","close":9325.0},{"date":"2017-04-11","close":9160.0},{"date":"2017-04-12","close":9080.0},{"date":"2017-04-13","close":9185.0},{"date":"2017-04-14","close":8940.0},{"date":"2017-04-17","close":9105.0},{"date":"2017-04-18","close":9080.0},{"date":"2017-04-19","close":8995.0},{"date":"2017-04-20","close":9025.0},{"date":"2017-04-21","close":8970.0},{"date":"2017-04-24","close":8780.0},{"date":"2017-04-25","close":8805.0},{"date":"2017-04-26","close":9185.0},{"date":"2017-04-27","close":9050.0},{"date":"2017-04-28","close":9050.0},{"date":"2017-05-02","close":8860.0},{"date":"2017-05-04","close":8805.0},{"date":"2017-05-08","close":8670.0},{"date":"2017-05-10","close":8725.0},{"date":"2017-05-11","close":8860.0},{"date":"2017-05-12","close":8750.0},{"date":"2017-05-15","close":8915.0},{"date":"2017-05-16","close":8780.0},{"date":"2017-05-17","close":8560.0},{"date":"2017-05-18","close":8235.0},{"date":"2017-05-19","close":8070.0},{"date":"2017-05-22","close":8150.0},{"date":"2017-05-23","close":8180.0},{"date":"2017-05-24","close":8095.0},{"date":"2017-05-25","close":8340.0},{"date":"2017-05-26","close":8180.0},{"date":"2017-05-29","close":7880.0},{"date":"2017-05-30","close":7740.0},{"date":"2017-05-31","close":7825.0},{"date":"2017-06-01","close":7715.0},{"date":"2017-06-02","close":7795.0},{"date":"2017-06-05","close":7825.0},{"date":"2017-06-07","close":7690.0},{"date":"2017-06-08","close":7580.0},{"date":"2017-06-09","close":7550.0},{"date":"2017-06-12","close":7390.0},{"date":"2017-06-13","close":7305.0},{"date":"2017-06-14","close":7335.0},{"date":"2017-06-15","close":7580.0},{"date":"2017-06-16","close":7960.0},{"date":"2017-06-19","close":7825.0},{"date":"2017-06-20","close":7770.0},{"date":"2017-06-21","close":7525.0},{"date":"2017-06-22","close":7960.0},{"date":"2017-06-23","close":8015.0},{"date":"2017-06-26","close":7880.0},{"date":"2017-06-27","close":7740.0},{"date":"2017-06-28","close":7770.0},{"date":"2017-06-29","close":7905.0},{"date":"2017-06-30","close":7850.0},{"date":"2017-07-03","close":7550.0},{"date":"2017-07-04","close":7470.0},{"date":"2017-07-05","close":7635.0},{"date":"2017-07-06","close":7495.0},{"date":"2017-07-07","close":7580.0},{"date":"2017-07-10","close":7305.0},{"date":"2017-07-11","close":7170.0},{"date":"2017-07-12","close":6870.0},{"date":"2017-07-13","close":6870.0},{"date":"2017-07-14","close":6735.0},{"date":"2017-07-17","close":6735.0},{"date":"2017-07-18","close":6705.0},{"date":"2017-07-19","close":6870.0},{"date":"2017-07-20","close":7090.0},{"date":"2017-07-21","close":7005.0},{"date":"2017-07-24","close":6925.0},{"date":"2017-07-25","close":7305.0},{"date":"2017-07-26","close":7090.0},{"date":"2017-07-27","close":7035.0},{"date":"2017-07-28","close":6980.0},{"date":"2017-07-31","close":6790.0},{"date":"2017-08-01","close":6845.0},{"date":"2017-08-02","close":6870.0},{"date":"2017-08-03","close":6845.0},{"date":"2017-08-04","close":6870.0},{"date":"2017-08-07","close":7005.0},{"date":"2017-08-08","close":6925.0},{"date":"2017-08-09","close":6895.0},{"date":"2017-08-10","close":6870.0},{"date":"2017-08-11","close":6545.0},{"date":"2017-08-14","close":6460.0},{"date":"2017-08-16","close":6490.0},{"date":"2017-08-17","close":6350.0},{"date":"2017-08-18","close":6325.0},{"date":"2017-08-21","close":6270.0},{"date":"2017-08-22","close":6270.0},{"date":"2017-08-23","close":6325.0},{"date":"2017-08-24","close":6460.0},{"date":"2017-08-25","close":6735.0},{"date":"2017-08-28","close":6625.0},{"date":"2017-08-29","close":6570.0},{"date":"2017-08-30","close":6595.0},{"date":"2017-08-31","close":6570.0},{"date":"2017-09-01","close":6625.0},{"date":"2017-09-04","close":6405.0},{"date":"2017-09-05","close":6490.0},{"date":"2017-09-06","close":6545.0},{"date":"2017-09-07","close":6545.0},{"date":"2017-09-08","close":6545.0},{"date":"2017-09-11","close":6435.0},{"date":"2017-09-12","close":6380.0},{"date":"2017-09-13","close":6325.0},{"date":"2017-09-14","close":6405.0},{"date":"2017-09-15","close":6405.0},{"date":"2017-09-18","close":6050.0},{"date":"2017-09-19","close":6025.0},{"date":"2017-09-20","close":5425.0},{"date":"2017-09-21","close":4585.0},{"date":"2017-09-22","close":4160.0},{"date":"2017-09-25","close":4065.0},{"date":"2017-09-26","close":4080.0},{"date":"2017-09-27","close":4335.0},{"date":"2017-09-28","close":4270.0},{"date":"2017-09-29","close":4405.0},{"date":"2017-10-10","close":4510.0},{"date":"2017-10-11","close":4485.0},{"date":"2017-10-12","close":4450.0},{"date":"2017-10-13","close":4450.0},{"date":"2017-10-16","close":4460.0},{"date":"2017-10-17","close":4475.0},{"date":"2017-10-18","close":4495.0},{"date":"2017-10-19","close":4625.0},{"date":"2017-10-20","close":4625.0},{"date":"2017-10-23","close":4625.0},{"date":"2017-10-24","close":4665.0},{"date":"2017-10-25","close":4650.0},{"date":"2017-10-26","close":4590.0},{"date":"2017-10-27","close":4650.0},{"date":"2017-10-30","close":4625.0},{"date":"2017-10-31","close":5995.0},{"date":"2017-11-01","close":5615.0},{"date":"2017-11-02","close":5345.0},{"date":"2017-11-03","close":5260.0},{"date":"2017-11-06","close":5350.0},{"date":"2017-11-07","close":5125.0},{"date":"2017-11-08","close":5040.0},{"date":"2017-11-09","close":4895.0},{"date":"2017-11-10","close":4800.0},{"date":"2017-11-13","close":4825.0},{"date":"2017-11-14","close":4745.0},{"date":"2017-11-15","close":4620.0},{"date":"2017-11-16","close":4765.0},{"date":"2017-11-17","close":4855.0},{"date":"2017-11-20","close":4870.0},{"date":"2017-11-21","close":4865.0},{"date":"2017-11-22","close":4785.0},{"date":"2017-11-23","close":4795.0},{"date":"2017-11-24","close":4780.0},{"date":"2017-11-27","close":4740.0},{"date":"2017-11-28","close":4705.0},{"date":"2017-11-29","close":4665.0},{"date":"2017-11-30","close":4715.0},{"date":"2017-12-01","close":4735.0},{"date":"2017-12-04","close":4690.0},{"date":"2017-12-05","close":4660.0},{"date":"2017-12-06","close":4940.0},{"date":"2017-12-07","close":4755.0},{"date":"2017-12-08","close":4685.0},{"date":"2017-12-11","close":4740.0},{"date":"2017-12-12","close":5005.0},{"date":"2017-12-13","close":4835.0},{"date":"2017-12-14","close":4905.0},{"date":"2017-12-15","close":5020.0},{"date":"2017-12-18","close":5065.0},{"date":"2017-12-19","close":4785.0},{"date":"2017-12-20","close":4545.0},{"date":"2017-12-21","close":4475.0},{"date":"2017-12-22","close":5505.0},{"date":"2017-12-26","close":5970.0},{"date":"2017-12-27","close":5725.0},{"date":"2017-12-28","close":5725.0},{"date":"2018-01-02","close":5375.0},{"date":"2018-01-03","close":5150.0},{"date":"2018-01-04","close":5925.0},{"date":"2018-01-05","close":5600.0},{"date":"2018-01-08","close":6075.0},{"date":"2018-01-09","close":5875.0},{"date":"2018-01-10","close":5650.0},{"date":"2018-01-11","close":5200.0},{"date":"2018-01-12","close":5325.0},{"date":"2018-01-15","close":5350.0},{"date":"2018-01-16","close":5350.0},{"date":"2018-01-17","close":5150.0},{"date":"2018-01-18","close":5425.0},{"date":"2018-01-19","close":5375.0},{"date":"2018-01-22","close":5350.0},{"date":"2018-01-23","close":5425.0},{"date":"2018-01-24","close":5300.0},{"date":"2018-01-25","close":5225.0},{"date":"2018-01-26","close":5375.0},{"date":"2018-01-29","close":5525.0},{"date":"2018-01-30","close":5450.0},{"date":"2018-01-31","close":5375.0},{"date":"2018-02-01","close":5375.0},{"date":"2018-02-02","close":5350.0},{"date":"2018-02-05","close":5075.0},{"date":"2018-02-06","close":5000.0},{"date":"2018-02-07","close":4925.0},{"date":"2018-02-08","close":4975.0},{"date":"2018-02-09","close":4875.0},{"date":"2018-02-12","close":4800.0},{"date":"2018-02-13","close":4695.0},{"date":"2018-02-14","close":4580.0},{"date":"2018-02-19","close":4745.0},{"date":"2018-02-20","close":4885.0},{"date":"2018-02-21","close":4950.0},{"date":"2018-02-22","close":4975.0},{"date":"2018-02-23","close":4945.0},{"date":"2018-02-26","close":4770.0},{"date":"2018-02-27","close":4790.0},{"date":"2018-02-28","close":4685.0},{"date":"2018-03-02","close":4685.0},{"date":"2018-03-05","close":4735.0},{"date":"2018-03-06","close":4725.0},{"date":"2018-03-07","close":4640.0},{"date":"2018-03-08","close":4675.0},{"date":"2018-03-09","close":4635.0},{"date":"2018-03-12","close":4715.0},{"date":"2018-03-13","close":4880.0},{"date":"2018-03-14","close":4835.0},{"date":"2018-03-15","close":4915.0},{"date":"2018-03-16","close":4875.0},{"date":"2018-03-19","close":4700.0},{"date":"2018-03-20","close":4600.0},{"date":"2018-03-21","close":4590.0},{"date":"2018-03-22","close":4380.0},{"date":"2018-03-23","close":4175.0},{"date":"2018-03-26","close":4240.0},{"date":"2018-03-27","close":4230.0},{"date":"2018-03-28","close":4100.0},{"date":"2018-03-29","close":4125.0},{"date":"2018-03-30","close":4305.0},{"date":"2018-04-02","close":4305.0},{"date":"2018-04-03","close":4200.0},{"date":"2018-04-04","close":4260.0},{"date":"2018-04-05","close":4260.0},{"date":"2018-04-06","close":4270.0},{"date":"2018-04-09","close":4230.0},{"date":"2018-04-10","close":4250.0},{"date":"2018-04-11","close":4260.0},{"date":"2018-04-12","close":4450.0},{"date":"2018-04-13","close":4595.0},{"date":"2018-04-16","close":4735.0},{"date":"2018-04-17","close":4810.0},{"date":"2018-04-18","close":4700.0},{"date":"2018-04-19","close":4700.0},{"date":"2018-04-20","close":4735.0},{"date":"2018-04-23","close":4745.0},{"date":"2018-04-24","close":4730.0},{"date":"2018-04-25","close":4665.0},{"date":"2018-04-26","close":4650.0},{"date":"2018-04-27","close":4720.0},{"date":"2018-04-30","close":4565.0},{"date":"2018-05-02","close":4635.0},{"date":"2018-05-03","close":4640.0},{"date":"2018-05-04","close":4670.0},{"date":"2018-05-08","close":4635.0},{"date":"2018-05-09","close":4605.0},{"date":"2018-05-10","close":4625.0},{"date":"2018-05-11","close":4630.0},{"date":"2018-05-14","close":4600.0},{"date":"2018-05-15","close":4585.0},{"date":"2018-05-16","close":4405.0},{"date":"2018-05-17","close":4405.0},{"date":"2018-05-18","close":4510.0},{"date":"2018-05-21","close":4500.0},{"date":"2018-05-23","close":4460.0},{"date":"2018-05-24","close":4450.0},{"date":"2018-05-25","close":4365.0},{"date":"2018-05-28","close":4395.0},{"date":"2018-05-29","close":4450.0},{"date":"2018-05-30","close":4310.0},{"date":"2018-05-31","close":4365.0},{"date":"2018-06-01","close":4310.0},{"date":"2018-06-04","close":4265.0},{"date":"2018-06-05","close":4215.0},{"date":"2018-06-07","close":4205.0},{"date":"2018-06-08","close":4225.0},{"date":"2018-06-11","close":4235.0},{"date":"2018-06-12","close":4205.0},{"date":"2018-06-14","close":4135.0},{"date":"2018-06-15","close":4105.0},{"date":"2018-06-18","close":3980.0},{"date":"2018-06-19","close":3805.0},{"date":"2018-06-20","close":3925.0},{"date":"2018-06-21","close":3945.0},{"date":"2018-06-22","close":3755.0},{"date":"2018-06-25","close":3740.0},{"date":"2018-06-26","close":3725.0},{"date":"2018-06-27","close":3705.0},{"date":"2018-06-28","close":3645.0},{"date":"2018-06-29","close":3550.0},{"date":"2018-07-02","close":3560.0},{"date":"2018-07-03","close":3550.0},{"date":"2018-07-04","close":3550.0},{"date":"2018-07-05","close":3570.0},{"date":"2018-07-06","close":3775.0},{"date":"2018-07-09","close":3830.0},{"date":"2018-07-10","close":3830.0},{"date":"2018-07-11","close":3825.0},{"date":"2018-07-12","close":3750.0},{"date":"2018-07-13","close":3805.0},{"date":"2018-07-16","close":3800.0},{"date":"2018-07-17","close":3805.0},{"date":"2018-07-18","close":3855.0},{"date":"2018-07-19","close":3815.0},{"date":"2018-07-20","close":3770.0},{"date":"2018-07-23","close":3665.0},{"date":"2018-07-24","close":3615.0},{"date":"2018-07-25","close":3670.0},{"date":"2018-07-26","close":3730.0},{"date":"2018-07-27","close":3745.0},{"date":"2018-07-30","close":3750.0},{"date":"2018-07-31","close":3745.0},{"date":"2018-08-01","close":3695.0},{"date":"2018-08-02","close":3655.0},{"date":"2018-08-03","close":3685.0},{"date":"2018-08-06","close":3705.0},{"date":"2018-08-07","close":3785.0},{"date":"2018-08-08","close":3885.0},{"date":"2018-08-09","close":3925.0},{"date":"2018-08-10","close":4025.0},{"date":"2018-08-13","close":3885.0},{"date":"2018-08-14","close":3885.0},{"date":"2018-08-16","close":3815.0},{"date":"2018-08-17","close":3910.0},{"date":"2018-08-20","close":3920.0},{"date":"2018-08-21","close":3930.0},{"date":"2018-08-22","close":3910.0},{"date":"2018-08-23","close":3935.0},{"date":"2018-08-24","close":3930.0},{"date":"2018-08-27","close":3860.0},{"date":"2018-08-28","close":3880.0},{"date":"2018-08-29","close":3895.0},{"date":"2018-08-30","close":3885.0},{"date":"2018-08-31","close":3880.0},{"date":"2018-09-03","close":3860.0},{"date":"2018-09-04","close":3955.0},{"date":"2018-09-05","close":4020.0},{"date":"2018-09-06","close":4050.0},{"date":"2018-09-07","close":4060.0},{"date":"2018-09-10","close":4015.0},{"date":"2018-09-11","close":3975.0},{"date":"2018-09-12","close":3885.0},{"date":"2018-09-13","close":3855.0},{"date":"2018-09-14","close":3850.0},{"date":"2018-09-17","close":3825.0},{"date":"2018-09-18","close":3790.0},{"date":"2018-09-19","close":3755.0},{"date":"2018-09-20","close":3750.0},{"date":"2018-09-21","close":3765.0},{"date":"2018-09-27","close":4150.0},{"date":"2018-09-28","close":3835.0},{"date":"2018-10-01","close":3790.0},{"date":"2018-10-02","close":3720.0},{"date":"2018-10-04","close":3700.0},{"date":"2018-10-05","close":3700.0},{"date":"2018-10-08","close":3700.0},{"date":"2018-10-10","close":3650.0},{"date":"2018-10-11","close":3490.0},{"date":"2018-10-12","close":3560.0},{"date":"2018-10-15","close":3555.0},{"date":"2018-10-16","close":3595.0},{"date":"2018-10-17","close":3605.0},{"date":"2018-10-18","close":3625.0},{"date":"2018-10-19","close":3595.0},{"date":"2018-10-22","close":3595.0},{"date":"2018-10-23","close":3580.0},{"date":"2018-10-24","close":3660.0},{"date":"2018-10-25","close":3580.0},{"date":"2018-10-26","close":3520.0},{"date":"2018-10-29","close":3485.0},{"date":"2018-10-30","close":3480.0},{"date":"2018-10-31","close":3490.0},{"date":"2018-11-01","close":3585.0},{"date":"2018-11-02","close":3695.0},{"date":"2018-11-05","close":3780.0},{"date":"2018-11-06","close":3750.0},{"date":"2018-11-07","close":3630.0},{"date":"2018-11-08","close":3645.0},{"date":"2018-11-09","close":3645.0},{"date":"2018-11-12","close":3530.0},{"date":"2018-11-13","close":3475.0},{"date":"2018-11-14","close":3515.0},{"date":"2018-11-15","close":3490.0},{"date":"2018-11-16","close":3455.0},{"date":"2018-11-19","close":3420.0},{"date":"2018-11-20","close":3450.0},{"date":"2018-11-21","close":3425.0},{"date":"2018-11-22","close":3380.0},{"date":"2018-11-23","close":3360.0},{"date":"2018-11-26","close":2625.0},{"date":"2018-11-27","close":2495.0},{"date":"2018-11-28","close":2495.0},{"date":"2018-11-29","close":2470.0},{"date":"2018-11-30","close":2400.0},{"date":"2018-12-03","close":2450.0},{"date":"2018-12-04","close":2595.0},{"date":"2018-12-05","close":2575.0},{"date":"2018-12-06","close":2375.0},{"date":"2018-12-07","close":2350.0},{"date":"2018-12-10","close":2005.0},{"date":"2018-12-11","close":2045.0},{"date":"2018-12-12","close":2070.0},{"date":"2018-12-13","close":1945.0},{"date":"2018-12-14","close":1950.0},{"date":"2018-12-17","close":2275.0},{"date":"2018-12-18","close":2175.0},{"date":"2018-12-19","close":2215.0},{"date":"2018-12-20","close":2185.0},{"date":"2018-12-21","close":2220.0},{"date":"2018-12-24","close":2115.0},{"date":"2018-12-26","close":2100.0},{"date":"2018-12-27","close":2190.0},{"date":"2018-12-28","close":2345.0},{"date":"2019-01-02","close":2300.0},{"date":"2019-01-03","close":2370.0},{"date":"2019-01-04","close":2420.0},{"date":"2019-01-07","close":2590.0},{"date":"2019-01-08","close":2525.0},{"date":"2019-01-09","close":2540.0},{"date":"2019-01-10","close":2460.0},{"date":"2019-01-11","close":2490.0},{"date":"2019-01-14","close":2460.0},{"date":"2019-01-15","close":2500.0},{"date":"2019-01-16","close":2520.0},{"date":"2019-01-17","close":2500.0},{"date":"2019-01-18","close":2475.0},{"date":"2019-01-21","close":2465.0},{"date":"2019-01-22","close":2505.0},{"date":"2019-01-23","close":2430.0},{"date":"2019-01-24","close":3000.0},{"date":"2019-01-25","close":2805.0},{"date":"2019-01-28","close":3265.0},{"date":"2019-01-29","close":2980.0},{"date":"2019-01-30","close":2895.0},{"date":"2019-01-31","close":2925.0},{"date":"2019-02-01","close":2855.0},{"date":"2019-02-07","close":2855.0},{"date":"2019-02-08","close":2970.0},{"date":"2019-02-11","close":2900.0},{"date":"2019-02-12","close":2925.0},{"date":"2019-02-13","close":3205.0},{"date":"2019-02-14","close":3250.0},{"date":"2019-02-15","close":3220.0},{"date":"2019-02-18","close":3220.0},{"date":"2019-02-19","close":3200.0},{"date":"2019-02-20","close":3075.0},{"date":"2019-02-21","close":3125.0},{"date":"2019-02-22","close":3075.0},{"date":"2019-02-25","close":2860.0},{"date":"2019-02-26","close":2775.0},{"date":"2019-02-27","close":2870.0},{"date":"2019-02-28","close":2680.0},{"date":"2019-03-04","close":2795.0},{"date":"2019-03-05","close":2765.0},{"date":"2019-03-06","close":2800.0},{"date":"2019-03-07","close":2800.0},{"date":"2019-03-08","close":2800.0},{"date":"2019-03-11","close":2725.0},{"date":"2019-03-12","close":2735.0},{"date":"2019-03-13","close":2705.0},{"date":"2019-03-14","close":2710.0},{"date":"2019-03-15","close":2595.0},{"date":"2019-03-18","close":2640.0},{"date":"2019-03-19","close":2750.0},{"date":"2019-03-20","close":2625.0},{"date":"2019-03-21","close":2650.0},{"date":"2019-03-22","close":2665.0},{"date":"2019-03-25","close":2630.0},{"date":"2019-03-26","close":2675.0},{"date":"2019-03-27","close":2815.0},{"date":"2019-03-28","close":2760.0},{"date":"2019-03-29","close":2840.0},{"date":"2019-04-01","close":2960.0},{"date":"2019-04-02","close":3090.0},{"date":"2019-04-03","close":3135.0},{"date":"2019-04-04","close":3210.0},{"date":"2019-04-05","close":3100.0},{"date":"2019-04-08","close":3000.0},{"date":"2019-04-09","close":3275.0},{"date":"2019-04-10","close":3250.0},{"date":"2019-04-11","close":3300.0},{"date":"2019-04-12","close":3585.0},{"date":"2019-04-15","close":3555.0},{"date":"2019-04-16","close":3510.0},{"date":"2019-04-17","close":3695.0},{"date":"2019-04-18","close":4105.0},{"date":"2019-04-19","close":3990.0},{"date":"2019-04-22","close":4350.0},{"date":"2019-04-23","close":4505.0},{"date":"2019-04-24","close":4630.0},{"date":"2019-04-25","close":4450.0},{"date":"2019-04-26","close":4525.0},{"date":"2019-04-29","close":4500.0},{"date":"2019-04-30","close":4450.0},{"date":"2019-05-02","close":4150.0},{"date":"2019-05-03","close":4250.0},{"date":"2019-05-07","close":4110.0},{"date":"2019-05-08","close":4125.0},{"date":"2019-05-09","close":3995.0},{"date":"2019-05-10","close":3925.0},{"date":"2019-05-13","close":4050.0},{"date":"2019-05-14","close":4010.0},{"date":"2019-05-15","close":4010.0},{"date":"2019-05-16","close":3830.0},{"date":"2019-05-17","close":4615.0},{"date":"2019-05-20","close":5250.0},{"date":"2019-05-21","close":5325.0},{"date":"2019-05-22","close":5700.0},{"date":"2019-05-23","close":4600.0},{"date":"2019-05-24","close":4250.0},{"date":"2019-05-27","close":4255.0},{"date":"2019-05-28","close":4370.0},{"date":"2019-05-29","close":4520.0},{"date":"2019-05-30","close":4950.0},{"date":"2019-05-31","close":4740.0},{"date":"2019-06-03","close":4905.0},{"date":"2019-06-04","close":4650.0},{"date":"2019-06-05","close":4550.0},{"date":"2019-06-07","close":4485.0},{"date":"2019-06-10","close":4155.0},{"date":"2019-06-11","close":4325.0},{"date":"2019-06-12","close":4495.0},{"date":"2019-06-13","close":4285.0},{"date":"2019-06-14","close":4300.0},{"date":"2019-06-17","close":3700.0},{"date":"2019-06-18","close":4000.0},{"date":"2019-06-19","close":4065.0},{"date":"2019-06-20","close":4745.0},{"date":"2019-06-21","close":6150.0},{"date":"2019-06-24","close":6450.0},{"date":"2019-06-25","close":7350.0},{"date":"2019-06-26","close":5950.0},{"date":"2019-06-27","close":5875.0},{"date":"2019-06-28","close":6300.0},{"date":"2019-07-01","close":5925.0},{"date":"2019-07-02","close":5525.0},{"date":"2019-07-03","close":5525.0},{"date":"2019-07-04","close":5075.0},{"date":"2019-07-05","close":5525.0},{"date":"2019-07-08","close":5325.0},{"date":"2019-07-09","close":5225.0},{"date":"2019-07-10","close":5175.0},{"date":"2019-07-11","close":5125.0},{"date":"2019-07-12","close":5600.0},{"date":"2019-07-15","close":5600.0},{"date":"2019-07-16","close":5900.0},{"date":"2019-07-17","close":6150.0},{"date":"2019-07-18","close":5825.0},{"date":"2019-07-19","close":5875.0},{"date":"2019-07-22","close":5725.0},{"date":"2019-07-23","close":5550.0},{"date":"2019-07-24","close":5050.0},{"date":"2019-07-25","close":5175.0},{"date":"2019-07-26","close":4965.0},{"date":"2019-07-29","close":4600.0},{"date":"2019-07-30","close":4715.0},{"date":"2019-07-31","close":4640.0},{"date":"2019-08-01","close":4525.0},{"date":"2019-08-02","close":4375.0},{"date":"2019-08-05","close":4010.0},{"date":"2019-08-06","close":4200.0},{"date":"2019-08-07","close":4200.0},{"date":"2019-08-08","close":4280.0},{"date":"2019-08-09","close":4300.0},{"date":"2019-08-12","close":4275.0},{"date":"2019-08-13","close":4250.0},{"date":"2019-08-14","close":4355.0},{"date":"2019-08-16","close":4375.0},{"date":"2019-08-19","close":4300.0},{"date":"2019-08-20","close":4285.0},{"date":"2019-08-21","close":4675.0},{"date":"2019-08-22","close":4250.0},{"date":"2019-08-23","close":4085.0},{"date":"2019-08-26","close":4045.0},{"date":"2019-08-27","close":4325.0},{"date":"2019-08-28","close":4245.0},{"date":"2019-08-29","close":4170.0},{"date":"2019-08-30","close":4185.0},{"date":"2019-09-02","close":4270.0},{"date":"2019-09-03","close":4320.0},{"date":"2019-09-04","close":4235.0},{"date":"2019-09-05","close":4320.0},{"date":"2019-09-06","close":4675.0},{"date":"2019-09-09","close":4330.0},{"date":"2019-09-10","close":4500.0},{"date":"2019-09-11","close":5225.0},{"date":"2019-09-16","close":5475.0},{"date":"2019-09-17","close":5625.0},{"date":"2019-09-18","close":5650.0},{"date":"2019-09-19","close":5600.0},{"date":"2019-09-20","close":5675.0},{"date":"2019-09-23","close":5350.0},{"date":"2019-09-24","close":5400.0},{"date":"2019-09-25","close":5250.0},{"date":"2019-09-26","close":4850.0},{"date":"2019-09-27","close":4525.0},{"date":"2019-09-30","close":4520.0},{"date":"2019-10-01","close":4520.0},{"date":"2019-10-02","close":4440.0},{"date":"2019-10-04","close":4595.0},{"date":"2019-10-07","close":4825.0},{"date":"2019-10-08","close":4685.0},{"date":"2019-10-10","close":4920.0},{"date":"2019-10-11","close":4660.0},{"date":"2019-10-14","close":4700.0},{"date":"2019-10-15","close":4515.0},{"date":"2019-10-16","close":4465.0},{"date":"2019-10-17","close":4480.0},{"date":"2019-10-18","close":4395.0},{"date":"2019-10-21","close":4325.0},{"date":"2019-10-22","close":4550.0},{"date":"2019-10-23","close":4535.0},{"date":"2019-10-24","close":4515.0},{"date":"2019-10-25","close":4515.0},{"date":"2019-10-28","close":4500.0},{"date":"2019-10-29","close":4510.0},{"date":"2019-10-30","close":4750.0},{"date":"2019-10-31","close":4895.0},{"date":"2019-11-01","close":4990.0},{"date":"2019-11-04","close":5000.0},{"date":"2019-11-05","close":4995.0},{"date":"2019-11-06","close":5700.0},{"date":"2019-11-07","close":4975.0},{"date":"2019-11-08","close":5150.0},{"date":"2019-11-11","close":4675.0},{"date":"2019-11-12","close":4645.0},{"date":"2019-11-13","close":5050.0},{"date":"2019-11-14","close":5000.0},{"date":"2019-11-15","close":5200.0},{"date":"2019-11-18","close":5050.0},{"date":"2019-11-19","close":5075.0},{"date":"2019-11-20","close":5100.0},{"date":"2019-11-21","close":5175.0},{"date":"2019-11-22","close":4960.0},{"date":"2019-11-25","close":5000.0},{"date":"2019-11-26","close":5175.0},{"date":"2019-11-27","close":5200.0},{"date":"2019-11-28","close":5050.0},{"date":"2019-11-29","close":5300.0},{"date":"2019-12-02","close":5625.0},{"date":"2019-12-03","close":5775.0},{"date":"2019-12-04","close":5275.0},{"date":"2019-12-05","close":4950.0},{"date":"2019-12-06","close":4975.0},{"date":"2019-12-09","close":4975.0},{"date":"2019-12-10","close":4975.0},{"date":"2019-12-11","close":4975.0},{"date":"2019-12-12","close":4975.0},{"date":"2019-12-13","close":4975.0},{"date":"2019-12-16","close":4975.0},{"date":"2019-12-17","close":4975.0},{"date":"2019-12-18","close":4975.0},{"date":"2019-12-19","close":4975.0},{"date":"2019-12-20","close":4975.0},{"date":"2019-12-23","close":4975.0},{"date":"2019-12-24","close":4970.0},{"date":"2019-12-26","close":4605.0},{"date":"2019-12-27","close":5000.0},{"date":"2019-12-30","close":5000.0},{"date":"2020-01-02","close":5200.0},{"date":"2020-01-03","close":4555.0},{"date":"2020-01-06","close":4405.0},{"date":"2020-01-07","close":4410.0},{"date":"2020-01-08","close":4025.0},{"date":"2020-01-09","close":4235.0},{"date":"2020-01-10","close":4250.0},{"date":"2020-01-13","close":4160.0},{"date":"2020-01-14","close":4265.0},{"date":"2020-01-15","close":4255.0},{"date":"2020-01-16","close":4130.0},{"date":"2020-01-17","close":4265.0},{"date":"2020-01-20","close":4225.0},{"date":"2020-01-21","close":4225.0},{"date":"2020-01-22","close":4180.0},{"date":"2020-01-23","close":4130.0},{"date":"2020-01-28","close":3875.0},{"date":"2020-01-29","close":3875.0},{"date":"2020-01-30","close":3850.0},{"date":"2020-01-31","close":3765.0},{"date":"2020-02-03","close":3755.0},{"date":"2020-02-04","close":3745.0},{"date":"2020-02-05","close":3610.0},{"date":"2020-02-06","close":3535.0},{"date":"2020-02-07","close":3490.0},{"date":"2020-02-10","close":3380.0},{"date":"2020-02-11","close":3595.0},{"date":"2020-02-12","close":3595.0},{"date":"2020-02-13","close":3560.0},{"date":"2020-02-14","close":3470.0},{"date":"2020-02-17","close":3340.0},{"date":"2020-02-18","close":3285.0},{"date":"2020-02-19","close":3165.0},{"date":"2020-02-20","close":3025.0},{"date":"2020-02-21","close":3070.0},{"date":"2020-02-24","close":2900.0},{"date":"2020-02-25","close":3050.0},{"date":"2020-02-26","close":3145.0},{"date":"2020-02-27","close":3000.0},{"date":"2020-02-28","close":2905.0},{"date":"2020-03-02","close":2910.0},{"date":"2020-03-03","close":2995.0},{"date":"2020-03-04","close":3085.0},{"date":"2020-03-05","close":3295.0},{"date":"2020-03-06","close":3165.0},{"date":"2020-03-09","close":3010.0},{"date":"2020-03-10","close":3000.0},{"date":"2020-03-11","close":2910.0},{"date":"2020-03-12","close":2770.0},{"date":"2020-03-13","close":2640.0},{"date":"2020-03-16","close":2525.0},{"date":"2020-03-17","close":2450.0},{"date":"2020-03-18","close":2410.0},{"date":"2020-03-19","close":1955.0},{"date":"2020-03-20","close":2090.0},{"date":"2020-03-23","close":1980.0},{"date":"2020-03-24","close":2060.0},{"date":"2020-03-25","close":2255.0},{"date":"2020-03-26","close":2515.0},{"date":"2020-03-27","close":2685.0},{"date":"2020-03-30","close":2635.0},{"date":"2020-03-31","close":2775.0},{"date":"2020-04-01","close":2705.0},{"date":"2020-04-02","close":2615.0},{"date":"2020-04-03","close":2645.0},{"date":"2020-04-06","close":2720.0},{"date":"2020-04-07","close":3300.0},{"date":"2020-04-08","close":3600.0},{"date":"2020-04-09","close":3520.0},{"date":"2020-04-10","close":3370.0},{"date":"2020-04-13","close":3720.0},{"date":"2020-04-14","close":3590.0},{"date":"2020-04-16","close":3690.0},{"date":"2020-04-17","close":3730.0},{"date":"2020-04-20","close":3735.0},{"date":"2020-04-21","close":3550.0},{"date":"2020-04-22","close":3495.0},{"date":"2020-04-23","close":3485.0},{"date":"2020-04-24","close":3410.0},{"date":"2020-04-27","close":3390.0},{"date":"2020-04-28","close":3290.0},{"date":"2020-04-29","close":3280.0},{"date":"2020-05-04","close":3230.0},{"date":"2020-05-06","close":3335.0},{"date":"2020-05-07","close":3385.0},{"date":"2020-05-08","close":3360.0},{"date":"2020-05-11","close":3435.0},{"date":"2020-05-12","close":3350.0},{"date":"2020-05-13","close":3345.0},{"date":"2020-05-14","close":3175.0},{"date":"2020-05-15","close":3145.0},{"date":"2020-05-18","close":3105.0},{"date":"2020-05-19","close":3040.0},{"date":"2020-05-20","close":3090.0},{"date":"2020-05-21","close":3135.0},{"date":"2020-05-22","close":3050.0},{"date":"2020-05-25","close":3080.0},{"date":"2020-05-26","close":3065.0},{"date":"2020-05-27","close":3075.0},{"date":"2020-05-28","close":3015.0},{"date":"2020-05-29","close":2955.0},{"date":"2020-06-01","close":3000.0},{"date":"2020-06-02","close":2980.0},{"date":"2020-06-03","close":2950.0},{"date":"2020-06-04","close":3045.0},{"date":"2020-06-05","close":3270.0},{"date":"2020-06-08","close":3060.0},{"date":"2020-06-09","close":3015.0},{"date":"2020-06-10","close":2975.0},{"date":"2020-06-11","close":3075.0},{"date":"2020-06-12","close":3085.0},{"date":"2020-06-15","close":2815.0},{"date":"2020-06-16","close":2950.0},{"date":"2020-06-17","close":3015.0},{"date":"2020-06-18","close":2890.0},{"date":"2020-06-19","close":2915.0},{"date":"2020-06-22","close":2865.0},{"date":"2020-06-23","close":2755.0},{"date":"2020-06-24","close":2630.0},{"date":"2020-06-25","close":2520.0},{"date":"2020-06-26","close":2505.0},{"date":"2020-06-29","close":2335.0},{"date":"2020-06-30","close":2430.0},{"date":"2020-07-01","close":2400.0},{"date":"2020-07-02","close":2440.0},{"date":"2020-07-03","close":2530.0},{"date":"2020-07-06","close":2520.0},{"date":"2020-07-07","close":2470.0},{"date":"2020-07-08","close":2470.0},{"date":"2020-07-09","close":2540.0},{"date":"2020-07-10","close":2530.0},{"date":"2020-07-13","close":2530.0},{"date":"2020-07-14","close":2440.0},{"date":"2020-07-15","close":2445.0},{"date":"2020-07-16","close":2465.0},{"date":"2020-07-17","close":2465.0},{"date":"2020-07-20","close":2420.0},{"date":"2020-07-21","close":2415.0},{"date":"2020-07-22","close":2395.0},{"date":"2020-07-23","close":2345.0},{"date":"2020-07-24","close":2390.0},{"date":"2020-07-27","close":2245.0},{"date":"2020-07-28","close":2225.0},{"date":"2020-07-29","close":2500.0},{"date":"2020-07-30","close":2735.0},{"date":"2020-07-31","close":2735.0},{"date":"2020-08-03","close":2850.0},{"date":"2020-08-04","close":2910.0},{"date":"2020-08-05","close":2825.0},{"date":"2020-08-06","close":2795.0},{"date":"2020-08-07","close":2780.0},{"date":"2020-08-10","close":3055.0},{"date":"2020-08-11","close":3040.0},{"date":"2020-08-12","close":2880.0},{"date":"2020-08-13","close":3125.0},{"date":"2020-08-14","close":4060.0},{"date":"2020-08-18","close":4610.0},{"date":"2020-08-19","close":4600.0},{"date":"2020-08-20","close":5575.0},{"date":"2020-08-21","close":5500.0},{"date":"2020-08-24","close":5925.0},{"date":"2020-08-25","close":6200.0},{"date":"2020-08-26","close":4640.0},{"date":"2020-08-27","close":5150.0},{"date":"2020-08-28","close":4810.0},{"date":"2020-08-31","close":4780.0},{"date":"2020-09-01","close":4815.0},{"date":"2020-09-02","close":4995.0},{"date":"2020-09-03","close":6075.0},{"date":"2020-09-04","close":6700.0},{"date":"2020-09-07","close":7125.0},{"date":"2020-09-08","close":6750.0},{"date":"2020-09-09","close":7450.0},{"date":"2020-09-10","close":7775.0},{"date":"2020-09-11","close":8225.0},{"date":"2020-09-14","close":8025.0},{"date":"2020-09-15","close":8175.0},{"date":"2020-09-16","close":9250.0},{"date":"2020-09-17","close":8725.0},{"date":"2020-09-18","close":9025.0},{"date":"2020-09-21","close":9050.0},{"date":"2020-09-22","close":8975.0},{"date":"2020-09-23","close":7500.0},{"date":"2020-09-24","close":7050.0},{"date":"2020-09-25","close":6050.0},{"date":"2020-09-28","close":7850.0},{"date":"2020-09-29","close":5975.0},{"date":"2020-10-05","close":6750.0},{"date":"2020-10-06","close":6850.0},{"date":"2020-10-07","close":6750.0},{"date":"2020-10-08","close":6450.0},{"date":"2020-10-12","close":6275.0},{"date":"2020-10-13","close":5975.0},{"date":"2020-10-14","close":5400.0},{"date":"2020-10-15","close":5375.0},{"date":"2020-10-16","close":5600.0},{"date":"2020-10-19","close":6150.0},{"date":"2020-10-20","close":6200.0},{"date":"2020-10-21","close":6200.0},{"date":"2020-10-22","close":6050.0},{"date":"2020-10-23","close":6175.0},{"date":"2020-10-26","close":6450.0},{"date":"2020-10-27","close":6975.0},{"date":"2020-10-28","close":6500.0},{"date":"2020-10-29","close":6250.0},{"date":"2020-10-30","close":6200.0},{"date":"2020-11-02","close":6100.0},{"date":"2020-11-03","close":5950.0},{"date":"2020-11-04","close":5750.0},{"date":"2020-11-05","close":5950.0},{"date":"2020-11-06","close":5575.0},{"date":"2020-11-09","close":5750.0},{"date":"2020-11-10","close":5350.0},{"date":"2020-11-11","close":5475.0},{"date":"2020-11-12","close":5225.0},{"date":"2020-11-13","close":5150.0},{"date":"2020-11-16","close":4620.0},{"date":"2020-11-17","close":3995.0},{"date":"2020-11-18","close":3510.0},{"date":"2020-11-19","close":3455.0},{"date":"2020-11-20","close":3390.0},{"date":"2020-11-23","close":3420.0},{"date":"2020-11-24","close":3495.0},{"date":"2020-11-25","close":3355.0},{"date":"2020-11-26","close":3225.0},{"date":"2020-11-27","close":3275.0},{"date":"2020-11-30","close":3310.0},{"date":"2020-12-01","close":3275.0},{"date":"2020-12-02","close":3355.0},{"date":"2020-12-03","close":3245.0},{"date":"2020-12-04","close":3095.0},{"date":"2020-12-07","close":3075.0},{"date":"2020-12-08","close":3060.0},{"date":"2020-12-09","close":3025.0},{"date":"2020-12-10","close":2995.0},{"date":"2020-12-11","close":3055.0},{"date":"2020-12-14","close":3005.0},{"date":"2020-12-15","close":3125.0},{"date":"2020-12-16","close":3075.0},{"date":"2020-12-17","close":3025.0},{"date":"2020-12-18","close":3005.0},{"date":"2020-12-21","close":2965.0},{"date":"2020-12-22","close":2710.0},{"date":"2020-12-23","close":2570.0},{"date":"2020-12-24","close":2625.0},{"date":"2020-12-28","close":2705.0},{"date":"2020-12-29","close":2795.0},{"date":"2020-12-30","close":2875.0},{"date":"2021-01-04","close":2915.0},{"date":"2021-01-05","close":2830.0},{"date":"2021-01-06","close":3000.0},{"date":"2021-01-07","close":2925.0},{"date":"2021-01-08","close":2770.0},{"date":"2021-01-11","close":2610.0},{"date":"2021-01-12","close":2610.0},{"date":"2021-01-13","close":2650.0},{"date":"2021-01-14","close":2610.0},{"date":"2021-01-15","close":2600.0},{"date":"2021-01-18","close":2520.0},{"date":"2021-01-19","close":2500.0},{"date":"2021-01-20","close":2505.0},{"date":"2021-01-21","close":2580.0},{"date":"2021-01-22","close":2770.0},{"date":"2021-01-25","close":2880.0},{"date":"2021-01-26","close":2795.0},{"date":"2021-01-27","close":2710.0},{"date":"2021-01-28","close":2615.0},{"date":"2021-01-29","close":2575.0},{"date":"2021-02-01","close":2590.0},{"date":"2021-02-02","close":2615.0},{"date":"2021-02-03","close":2585.0},{"date":"2021-02-04","close":2575.0},{"date":"2021-02-05","close":2540.0},{"date":"2021-02-08","close":2520.0},{"date":"2021-02-09","close":2540.0},{"date":"2021-02-10","close":2535.0},{"date":"2021-02-15","close":2665.0},{"date":"2021-02-16","close":3150.0},{"date":"2021-02-17","close":2925.0},{"date":"2021-02-18","close":2725.0},{"date":"2021-02-19","close":2915.0},{"date":"2021-02-22","close":2840.0},{"date":"2021-02-23","close":2715.0},{"date":"2021-02-24","close":2740.0},{"date":"2021-02-25","close":2770.0},{"date":"2021-02-26","close":2615.0},{"date":"2021-03-02","close":2585.0},{"date":"2021-03-03","close":2560.0},{"date":"2021-03-04","close":2575.0},{"date":"2021-03-05","close":2550.0},{"date":"2021-03-08","close":2500.0},{"date":"2021-03-09","close":2420.0},{"date":"2021-03-10","close":2330.0},{"date":"2021-03-11","close":2435.0},{"date":"2021-03-12","close":2475.0},{"date":"2021-03-15","close":2535.0},{"date":"2021-03-16","close":2575.0},{"date":"2021-03-17","close":2490.0},{"date":"2021-03-18","close":2510.0},{"date":"2021-03-19","close":3260.0},{"date":"2021-03-22","close":3450.0},{"date":"2021-03-23","close":3485.0},{"date":"2021-03-24","close":3130.0},{"date":"2021-03-25","close":3190.0},{"date":"2021-03-26","close":3130.0},{"date":"2021-03-29","close":3035.0},{"date":"2021-03-30","close":3095.0},{"date":"2021-03-31","close":3160.0},{"date":"2021-04-01","close":3130.0},{"date":"2021-04-02","close":3240.0},{"date":"2021-04-05","close":3200.0},{"date":"2021-04-06","close":3135.0},{"date":"2021-04-07","close":3245.0},{"date":"2021-04-08","close":3215.0},{"date":"2021-04-09","close":3220.0},{"date":"2021-04-12","close":3475.0},{"date":"2021-04-13","close":3345.0},{"date":"2021-04-14","close":3345.0},{"date":"2021-04-15","close":3185.0},{"date":"2021-04-16","close":3180.0},{"date":"2021-04-19","close":3110.0},{"date":"2021-04-20","close":3110.0},{"date":"2021-04-21","close":3130.0},{"date":"2021-04-22","close":3155.0},{"date":"2021-04-23","close":3165.0},{"date":"2021-04-26","close":3330.0},{"date":"2021-04-27","close":3290.0},{"date":"2021-04-28","close":3205.0},{"date":"2021-04-29","close":3155.0},{"date":"2021-04-30","close":3120.0},{"date":"2021-05-03","close":3095.0},{"date":"2021-05-04","close":3090.0},{"date":"2021-05-06","close":3040.0},{"date":"2021-05-07","close":3060.0},{"date":"2021-05-10","close":3060.0},{"date":"2021-05-11","close":3035.0},{"date":"2021-05-12","close":2995.0},{"date":"2021-05-13","close":2840.0},{"date":"2021-05-14","close":2955.0},{"date":"2021-05-17","close":2865.0},{"date":"2021-05-18","close":2810.0},{"date":"2021-05-20","close":2750.0},{"date":"2021-05-21","close":2820.0},{"date":"2021-05-24","close":2740.0},{"date":"2021-05-25","close":2715.0},{"date":"2021-05-26","close":2735.0},{"date":"2021-05-27","close":2675.0},{"date":"2021-05-28","close":2725.0},{"date":"2021-05-31","close":2875.0},{"date":"2021-06-01","close":2875.0},{"date":"2021-06-02","close":2875.0},{"date":"2021-06-03","close":2925.0},{"date":"2021-06-04","close":2975.0},{"date":"2021-06-07","close":2930.0},{"date":"2021-06-08","close":2885.0},{"date":"2021-06-09","close":2805.0},{"date":"2021-06-10","close":2800.0},{"date":"2021-06-11","close":2825.0},{"date":"2021-06-14","close":2805.0},{"date":"2021-06-15","close":2800.0},{"date":"2021-06-16","close":2970.0},{"date":"2021-06-17","close":2965.0},{"date":"2021-06-18","close":2995.0},{"date":"2021-06-21","close":2960.0},{"date":"2021-06-22","close":2905.0},{"date":"2021-06-23","close":2875.0},{"date":"2021-06-24","close":2835.0},{"date":"2021-06-25","close":2865.0},{"date":"2021-06-28","close":2910.0},{"date":"2021-06-29","close":2960.0},{"date":"2021-06-30","close":2940.0},{"date":"2021-07-01","close":3090.0},{"date":"2021-07-02","close":3020.0},{"date":"2021-07-05","close":2990.0},{"date":"2021-07-06","close":2970.0},{"date":"2021-07-07","close":2975.0},{"date":"2021-07-08","close":3115.0},{"date":"2021-07-09","close":3175.0},{"date":"2021-07-12","close":3195.0},{"date":"2021-07-13","close":3175.0},{"date":"2021-07-14","close":3115.0},{"date":"2021-07-15","close":3125.0},{"date":"2021-07-16","close":3025.0},{"date":"2021-07-19","close":2915.0},{"date":"2021-07-20","close":2940.0},{"date":"2021-07-21","close":2890.0},{"date":"2021-07-22","close":2650.0},{"date":"2021-07-23","close":2595.0},{"date":"2021-07-26","close":2575.0},{"date":"2021-07-27","close":2620.0},{"date":"2021-07-28","close":2540.0},{"date":"2021-07-29","close":2595.0},{"date":"2021-07-30","close":2565.0},{"date":"2021-08-02","close":2530.0},{"date":"2021-08-03","close":2440.0},{"date":"2021-08-04","close":2485.0},{"date":"2021-08-05","close":2575.0},{"date":"2021-08-06","close":2595.0},{"date":"2021-08-09","close":2530.0},{"date":"2021-08-10","close":2495.0},{"date":"2021-08-11","close":2450.0},{"date":"2021-08-12","close":2450.0},{"date":"2021-08-13","close":2385.0},{"date":"2021-08-17","close":2340.0},{"date":"2021-08-18","close":2340.0},{"date":"2021-08-19","close":2290.0},{"date":"2021-08-20","close":2225.0},{"date":"2021-08-23","close":2265.0},{"date":"2021-08-24","close":2300.0},{"date":"2021-08-25","close":2270.0},{"date":"2021-08-26","close":2250.0},{"date":"2021-08-27","close":2310.0},{"date":"2021-08-30","close":2510.0},{"date":"2021-08-31","close":2440.0},{"date":"2021-09-01","close":2470.0},{"date":"2021-09-02","close":2505.0},{"date":"2021-09-03","close":2515.0},{"date":"2021-09-06","close":2465.0},{"date":"2021-09-07","close":2465.0},{"date":"2021-09-08","close":2485.0},{"date":"2021-09-09","close":2490.0},{"date":"2021-09-10","close":2500.0},{"date":"2021-09-13","close":2475.0},{"date":"2021-09-14","close":2475.0},{"date":"2021-09-15","close":2610.0},{"date":"2021-09-16","close":2525.0},{"date":"2021-09-17","close":2480.0},{"date":"2021-09-23","close":2420.0},{"date":"2021-09-24","close":2445.0},{"date":"2021-09-27","close":2465.0},{"date":"2021-09-28","close":2430.0},{"date":"2021-09-29","close":2350.0},{"date":"2021-09-30","close":2425.0},{"date":"2021-10-01","close":2385.0},{"date":"2021-10-05","close":2310.0},{"date":"2021-10-06","close":2265.0},{"date":"2021-10-07","close":2335.0},{"date":"2021-10-08","close":2425.0},{"date":"2021-10-12","close":2430.0},{"date":"2021-10-13","close":2430.0},{"date":"2021-10-14","close":2570.0},{"date":"2021-10-15","close":2610.0},{"date":"2021-10-18","close":2585.0},{"date":"2021-10-19","close":2525.0},{"date":"2021-10-20","close":2565.0},{"date":"2021-10-21","close":2565.0},{"date":"2021-10-22","close":2600.0},{"date":"2021-10-25","close":2650.0},{"date":"2021-10-26","close":2620.0},{"date":"2021-10-27","close":2620.0},{"date":"2021-10-28","close":2670.0},{"date":"2021-10-29","close":3095.0},{"date":"2021-11-01","close":3870.0},{"date":"2021-11-02","close":3990.0},{"date":"2021-11-03","close":3975.0},{"date":"2021-11-04","close":4185.0},{"date":"2021-11-05","close":4285.0},{"date":"2021-11-08","close":4515.0},{"date":"2021-11-09","close":5000.0},{"date":"2021-11-10","close":5250.0},{"date":"2021-11-11","close":4855.0},{"date":"2021-11-12","close":4950.0},{"date":"2021-11-15","close":5850.0},{"date":"2021-11-16","close":6275.0},{"date":"2021-11-17","close":6425.0},{"date":"2021-11-18","close":7125.0},{"date":"2021-11-19","close":7675.0},{"date":"2021-11-22","close":7875.0},{"date":"2021-11-23","close":8125.0},{"date":"2021-11-24","close":8300.0},{"date":"2021-11-25","close":8300.0},{"date":"2021-11-26","close":8600.0},{"date":"2021-11-29","close":7750.0},{"date":"2021-11-30","close":6675.0},{"date":"2021-12-01","close":6725.0},{"date":"2021-12-02","close":7925.0},{"date":"2021-12-03","close":8100.0},{"date":"2021-12-06","close":7975.0},{"date":"2021-12-07","close":8000.0},{"date":"2021-12-08","close":7725.0},{"date":"2021-12-09","close":8000.0},{"date":"2021-12-10","close":8225.0},{"date":"2021-12-13","close":7875.0},{"date":"2021-12-14","close":7525.0},{"date":"2021-12-15","close":7450.0},{"date":"2021-12-16","close":7125.0},{"date":"2021-12-17","close":7075.0},{"date":"2021-12-20","close":7075.0},{"date":"2021-12-21","close":6725.0},{"date":"2021-12-22","close":6400.0},{"date":"2021-12-23","close":6025.0},{"date":"2021-12-24","close":6575.0},{"date":"2021-12-27","close":6250.0},{"date":"2021-12-28","close":6200.0},{"date":"2021-12-29","close":6500.0},{"date":"2021-12-30","close":6875.0},{"date":"2022-01-03","close":7000.0},{"date":"2022-01-04","close":6825.0},{"date":"2022-01-05","close":6575.0},{"date":"2022-01-06","close":6375.0},{"date":"2022-01-07","close":6400.0},{"date":"2022-01-10","close":6175.0},{"date":"2022-01-11","close":6150.0},{"date":"2022-01-12","close":6075.0},{"date":"2022-01-13","close":6550.0},{"date":"2022-01-14","close":6225.0},{"date":"2022-01-17","close":6000.0},{"date":"2022-01-18","close":6125.0},{"date":"2022-01-19","close":6250.0},{"date":"2022-01-20","close":6425.0},{"date":"2022-01-21","close":6200.0},{"date":"2022-01-24","close":5900.0},{"date":"2022-01-25","close":5550.0},{"date":"2022-01-26","close":5550.0},{"date":"2022-01-27","close":5350.0},{"date":"2022-01-28","close":5325.0},{"date":"2022-02-03","close":4885.0},{"date":"2022-02-04","close":4285.0},{"date":"2022-02-07","close":3955.0},{"date":"2022-02-08","close":3955.0},{"date":"2022-02-09","close":3955.0},{"date":"2022-02-10","close":5075.0},{"date":"2022-02-11","close":4835.0},{"date":"2022-02-14","close":4550.0},{"date":"2022-02-15","close":4335.0},{"date":"2022-02-16","close":4500.0},{"date":"2022-02-17","close":4410.0},{"date":"2022-02-18","close":4355.0},{"date":"2022-02-21","close":4335.0},{"date":"2022-02-22","close":4335.0},{"date":"2022-02-23","close":4355.0},{"date":"2022-02-24","close":4290.0},{"date":"2022-02-25","close":4250.0},{"date":"2022-02-28","close":4250.0},{"date":"2022-03-02","close":4205.0},{"date":"2022-03-03","close":4135.0},{"date":"2022-03-04","close":4135.0},{"date":"2022-03-07","close":3920.0},{"date":"2022-03-08","close":3805.0},{"date":"2022-03-10","close":3805.0},{"date":"2022-03-11","close":4250.0},{"date":"2022-03-14","close":4855.0},{"date":"2022-03-15","close":4410.0},{"date":"2022-03-16","close":4730.0},{"date":"2022-03-17","close":4725.0},{"date":"2022-03-18","close":5100.0},{"date":"2022-03-21","close":4855.0},{"date":"2022-03-22","close":4640.0},{"date":"2022-03-23","close":4805.0},{"date":"2022-03-24","close":4645.0},{"date":"2022-03-25","close":4635.0},{"date":"2022-03-28","close":4570.0},{"date":"2022-03-29","close":4830.0},{"date":"2022-03-30","close":4700.0},{"date":"2022-03-31","close":4825.0},{"date":"2022-04-01","close":4740.0},{"date":"2022-04-04","close":4705.0},{"date":"2022-04-05","close":4975.0},{"date":"2022-04-06","close":5150.0},{"date":"2022-04-07","close":5100.0},{"date":"2022-04-08","close":4920.0},{"date":"2022-04-11","close":4605.0},{"date":"2022-04-12","close":4605.0},{"date":"2022-04-13","close":4605.0},{"date":"2022-04-14","close":4605.0},{"date":"2022-04-15","close":4605.0},{"date":"2022-04-18","close":4605.0},{"date":"2022-04-19","close":4605.0},{"date":"2022-04-20","close":4605.0},{"date":"2022-04-21","close":4605.0},{"date":"2022-04-22","close":4605.0},{"date":"2022-04-25","close":4605.0},{"date":"2022-04-26","close":4605.0},{"date":"2022-04-27","close":4605.0},{"date":"2022-04-28","close":4605.0},{"date":"2022-04-29","close":4130.0},{"date":"2022-05-02","close":4015.0},{"date":"2022-05-03","close":3890.0},{"date":"2022-05-04","close":3475.0},{"date":"2022-05-06","close":3665.0},{"date":"2022-05-09","close":3665.0},{"date":"2022-05-10","close":3680.0},{"date":"2022-05-11","close":3760.0},{"date":"2022-05-12","close":3730.0},{"date":"2022-05-13","close":3795.0},{"date":"2022-05-16","close":3800.0},{"date":"2022-05-17","close":3755.0},{"date":"2022-05-18","close":3710.0},{"date":"2022-05-19","close":3560.0},{"date":"2022-05-20","close":3540.0},{"date":"2022-05-23","close":3445.0},{"date":"2022-05-24","close":3420.0},{"date":"2022-05-25","close":3585.0},{"date":"2022-05-26","close":3470.0},{"date":"2022-05-27","close":3500.0},{"date":"2022-05-30","close":3515.0},{"date":"2022-05-31","close":3555.0},{"date":"2022-06-02","close":3385.0},{"date":"2022-06-03","close":3450.0},{"date":"2022-06-07","close":3550.0},{"date":"2022-06-08","close":3605.0},{"date":"2022-06-09","close":3600.0},{"date":"2022-06-10","close":3595.0},{"date":"2022-06-13","close":3270.0},{"date":"2022-06-14","close":3180.0},{"date":"2022-06-15","close":3000.0},{"date":"2022-06-16","close":3075.0},{"date":"2022-06-17","close":3075.0},{"date":"2022-06-20","close":2985.0},{"date":"2022-06-21","close":2930.0},{"date":"2022-06-22","close":2980.0},{"date":"2022-06-23","close":2840.0},{"date":"2022-06-24","close":2850.0},{"date":"2022-06-27","close":2685.0},{"date":"2022-06-28","close":2690.0},{"date":"2022-06-29","close":2790.0},{"date":"2022-06-30","close":2830.0},{"date":"2022-07-01","close":2790.0},{"date":"2022-07-04","close":2750.0},{"date":"2022-07-05","close":2685.0},{"date":"2022-07-06","close":2875.0},{"date":"2022-07-07","close":2835.0},{"date":"2022-07-08","close":2855.0},{"date":"2022-07-11","close":3165.0},{"date":"2022-07-12","close":3235.0},{"date":"2022-07-13","close":3425.0},{"date":"2022-07-14","close":3560.0},{"date":"2022-07-15","close":3500.0},{"date":"2022-07-18","close":3785.0},{"date":"2022-07-19","close":3775.0},{"date":"2022-07-20","close":3815.0},{"date":"2022-07-21","close":3835.0},{"date":"2022-07-22","close":3700.0},{"date":"2022-07-25","close":3580.0},{"date":"2022-07-26","close":3580.0},{"date":"2022-07-27","close":3675.0},{"date":"2022-07-28","close":3580.0},{"date":"2022-07-29","close":4000.0},{"date":"2022-08-01","close":3930.0},{"date":"2022-08-02","close":4045.0},{"date":"2022-08-03","close":4115.0},{"date":"2022-08-04","close":4030.0},{"date":"2022-08-05","close":4015.0},{"date":"2022-08-08","close":3805.0},{"date":"2022-08-09","close":3675.0},{"date":"2022-08-10","close":3770.0},{"date":"2022-08-11","close":3725.0},{"date":"2022-08-12","close":3655.0},{"date":"2022-08-16","close":3480.0},{"date":"2022-08-17","close":3560.0},{"date":"2022-08-18","close":3595.0},{"date":"2022-08-19","close":3455.0},{"date":"2022-08-22","close":3280.0},{"date":"2022-08-23","close":3280.0},{"date":"2022-08-24","close":3435.0},{"date":"2022-08-25","close":3490.0},{"date":"2022-08-26","close":3590.0},{"date":"2022-08-29","close":3580.0},{"date":"2022-08-30","close":3620.0},{"date":"2022-08-31","close":3620.0},{"date":"2022-09-01","close":3505.0},{"date":"2022-09-02","close":3540.0},{"date":"2022-09-05","close":3540.0},{"date":"2022-09-06","close":3515.0},{"date":"2022-09-07","close":3480.0},{"date":"2022-09-08","close":3550.0},{"date":"2022-09-13","close":3670.0},{"date":"2022-09-14","close":3700.0},{"date":"2022-09-15","close":3590.0},{"date":"2022-09-16","close":3550.0},{"date":"2022-09-19","close":3590.0},{"date":"2022-09-20","close":3600.0},{"date":"2022-09-21","close":3550.0},{"date":"2022-09-22","close":3660.0},{"date":"2022-09-23","close":3505.0},{"date":"2022-09-26","close":3270.0},{"date":"2022-09-27","close":3365.0},{"date":"2022-09-28","close":3395.0},{"date":"2022-09-29","close":3445.0},{"date":"2022-09-30","close":3325.0},{"date":"2022-10-04","close":3330.0},{"date":"2022-10-05","close":3450.0},{"date":"2022-10-06","close":3475.0},{"date":"2022-10-07","close":3650.0},{"date":"2022-10-11","close":3600.0},{"date":"2022-10-12","close":3595.0},{"date":"2022-10-13","close":3445.0},{"date":"2022-10-14","close":3545.0},{"date":"2022-10-17","close":3560.0},{"date":"2022-10-18","close":3630.0},{"date":"2022-10-19","close":3580.0},{"date":"2022-10-20","close":3600.0},{"date":"2022-10-21","close":3500.0},{"date":"2022-10-24","close":3530.0},{"date":"2022-10-25","close":3495.0},{"date":"2022-10-26","close":3475.0},{"date":"2022-10-27","close":3510.0},{"date":"2022-10-28","close":3505.0},{"date":"2022-10-31","close":3485.0},{"date":"2022-11-01","close":3470.0},{"date":"2022-11-02","close":3450.0},{"date":"2022-11-03","close":3465.0},{"date":"2022-11-04","close":3475.0},{"date":"2022-11-07","close":3505.0},{"date":"2022-11-08","close":3500.0},{"date":"2022-11-09","close":3620.0},{"date":"2022-11-10","close":3585.0},{"date":"2022-11-11","close":3570.0},{"date":"2022-11-14","close":3590.0},{"date":"2022-11-15","close":3470.0},{"date":"2022-11-16","close":3450.0},{"date":"2022-11-17","close":3400.0},{"date":"2022-11-18","close":3335.0},{"date":"2022-11-21","close":3175.0},{"date":"2022-11-22","close":3210.0},{"date":"2022-11-23","close":3185.0},{"date":"2022-11-24","close":3225.0},{"date":"2022-11-25","close":3210.0},{"date":"2022-11-28","close":3450.0},{"date":"2022-11-29","close":3440.0},{"date":"2022-11-30","close":3300.0},{"date":"2022-12-01","close":3165.0},{"date":"2022-12-02","close":3100.0},{"date":"2022-12-05","close":3105.0},{"date":"2022-12-06","close":3050.0},{"date":"2022-12-07","close":2965.0},{"date":"2022-12-08","close":2905.0},{"date":"2022-12-09","close":2995.0},{"date":"2022-12-12","close":3070.0},{"date":"2022-12-13","close":2985.0},{"date":"2022-12-14","close":3020.0},{"date":"2022-12-15","close":2975.0},{"date":"2022-12-16","close":2880.0},{"date":"2022-12-19","close":3275.0},{"date":"2022-12-20","close":3115.0},{"date":"2022-12-21","close":3270.0},{"date":"2022-12-22","close":3210.0},{"date":"2022-12-23","close":3215.0},{"date":"2022-12-26","close":3030.0},{"date":"2022-12-27","close":3270.0},{"date":"2022-12-28","close":3170.0},{"date":"2022-12-29","close":3120.0},{"date":"2023-01-02","close":3110.0},{"date":"2023-01-03","close":3040.0},{"date":"2023-01-04","close":3005.0},{"date":"2023-01-05","close":2975.0},{"date":"2023-01-06","close":3050.0},{"date":"2023-01-09","close":3095.0},{"date":"2023-01-10","close":3060.0},{"date":"2023-01-11","close":3055.0},{"date":"2023-01-12","close":3035.0},{"date":"2023-01-13","close":2900.0},{"date":"2023-01-16","close":2870.0},{"date":"2023-01-17","close":2895.0},{"date":"2023-01-18","close":2860.0},{"date":"2023-01-19","close":2855.0},{"date":"2023-01-20","close":2850.0},{"date":"2023-01-25","close":2830.0},{"date":"2023-01-26","close":2825.0},{"date":"2023-01-27","close":2885.0},{"date":"2023-01-30","close":2870.0},{"date":"2023-01-31","close":2830.0},{"date":"2023-02-01","close":2865.0},{"date":"2023-02-02","close":2940.0},{"date":"2023-02-03","close":2935.0},{"date":"2023-02-06","close":2820.0},{"date":"2023-02-07","close":2820.0},{"date":"2023-02-08","close":2820.0},{"date":"2023-02-09","close":2820.0},{"date":"2023-02-10","close":2820.0},{"date":"2023-02-13","close":2820.0},{"date":"2023-02-14","close":2820.0},{"date":"2023-02-15","close":2820.0},{"date":"2023-02-16","close":2820.0},{"date":"2023-02-17","close":2820.0},{"date":"2023-02-20","close":2820.0},{"date":"2023-02-21","close":2820.0},{"date":"2023-02-22","close":2820.0},{"date":"2023-02-23","close":2820.0},{"date":"2023-02-24","close":2820.0},{"date":"2023-02-27","close":2820.0},{"date":"2023-02-28","close":2820.0},{"date":"2023-03-02","close":2820.0},{"date":"2023-03-03","close":2820.0},{"date":"2023-03-06","close":2820.0},{"date":"2023-03-07","close":2820.0},{"date":"2023-03-08","close":2820.0},{"date":"2023-03-09","close":2820.0},{"date":"2023-03-10","close":2820.0},{"date":"2023-03-13","close":2820.0},{"date":"2023-03-14","close":2820.0},{"date":"2023-03-15","close":2820.0},{"date":"2023-03-16","close":2820.0},{"date":"2023-03-17","close":2820.0},{"date":"2023-03-20","close":2820.0},{"date":"2023-03-21","close":2820.0},{"date":"2023-03-22","close":3800.0},{"date":"2023-03-23","close":3740.0},{"date":"2023-03-24","close":3585.0},{"date":"2023-03-27","close":4475.0},{"date":"2023-03-28","close":5220.0},{"date":"2023-03-29","close":5450.0},{"date":"2023-03-30","close":5200.0},{"date":"2023-03-31","close":5410.0},{"date":"2023-04-03","close":6670.0},{"date":"2023-04-04","close":6400.0},{"date":"2023-04-05","close":6510.0},{"date":"2023-04-06","close":6010.0},{"date":"2023-04-07","close":5590.0},{"date":"2023-04-10","close":5770.0},{"date":"2023-04-11","close":5250.0},{"date":"2023-04-12","close":4485.0},{"date":"2023-04-13","close":4430.0},{"date":"2023-04-14","close":4730.0},{"date":"2023-04-17","close":5140.0},{"date":"2023-04-18","close":5150.0},{"date":"2023-04-19","close":5980.0},{"date":"2023-04-20","close":5420.0},{"date":"2023-04-21","close":5360.0},{"date":"2023-04-24","close":5360.0},{"date":"2023-04-25","close":5130.0},{"date":"2023-04-26","close":4900.0},{"date":"2023-04-27","close":5300.0},{"date":"2023-04-28","close":5000.0},{"date":"2023-05-02","close":5160.0},{"date":"2023-05-03","close":5050.0},{"date":"2023-05-04","close":4985.0},{"date":"2023-05-08","close":4790.0},{"date":"2023-05-09","close":4500.0},{"date":"2023-05-10","close":4450.0},{"date":"2023-05-11","close":4330.0},{"date":"2023-05-12","close":4200.0},{"date":"2023-05-15","close":4050.0},{"date":"2023-05-16","close":4035.0},{"date":"2023-05-17","close":4035.0},{"date":"2023-05-18","close":4015.0},{"date":"2023-05-19","close":4015.0},{"date":"2023-05-22","close":3885.0},{"date":"2023-05-23","close":3885.0},{"date":"2023-05-24","close":3970.0},{"date":"2023-05-25","close":3900.0},{"date":"2023-05-26","close":3795.0},{"date":"2023-05-30","close":3530.0},{"date":"2023-05-31","close":3740.0},{"date":"2023-06-01","close":3715.0},{"date":"2023-06-02","close":3680.0},{"date":"2023-06-05","close":3805.0},{"date":"2023-06-07","close":3810.0},{"date":"2023-06-08","close":3715.0},{"date":"2023-06-09","close":3615.0},{"date":"2023-06-12","close":3640.0},{"date":"2023-06-13","close":3625.0},{"date":"2023-06-14","close":3430.0},{"date":"2023-06-15","close":3430.0},{"date":"2023-06-16","close":3450.0},{"date":"2023-06-19","close":3340.0},{"date":"2023-06-20","close":3275.0},{"date":"2023-06-21","close":3265.0},{"date":"2023-06-22","close":3235.0},{"date":"2023-06-23","close":3245.0},{"date":"2023-06-26","close":3165.0},{"date":"2023-06-27","close":3100.0},{"date":"2023-06-28","close":3040.0},{"date":"2023-06-29","close":2895.0},{"date":"2023-06-30","close":2975.0},{"date":"2023-07-03","close":3170.0},{"date":"2023-07-04","close":3040.0},{"date":"2023-07-05","close":3115.0},{"date":"2023-07-06","close":2990.0},{"date":"2023-07-07","close":2940.0},{"date":"2023-07-10","close":2955.0},{"date":"2023-07-11","close":3010.0},{"date":"2023-07-12","close":2925.0},{"date":"2023-07-13","close":2900.0},{"date":"2023-07-14","close":2900.0},{"date":"2023-07-17","close":2875.0},{"date":"2023-07-18","close":2840.0},{"date":"2023-07-19","close":2840.0},{"date":"2023-07-20","close":3170.0},{"date":"2023-07-21","close":3090.0},{"date":"2023-07-24","close":2910.0},{"date":"2023-07-25","close":3480.0},{"date":"2023-07-26","close":3450.0},{"date":"2023-07-27","close":3275.0},{"date":"2023-07-28","close":3630.0},{"date":"2023-07-31","close":3480.0},{"date":"2023-08-01","close":3730.0},{"date":"2023-08-02","close":3585.0},{"date":"2023-08-03","close":3370.0},{"date":"2023-08-04","close":3865.0},{"date":"2023-08-07","close":3700.0},{"date":"2023-08-08","close":4220.0},{"date":"2023-08-09","close":4345.0},{"date":"2023-08-10","close":4095.0},{"date":"2023-08-11","close":4150.0},{"date":"2023-08-14","close":3985.0},{"date":"2023-08-16","close":3945.0},{"date":"2023-08-17","close":3820.0},{"date":"2023-08-18","close":3650.0},{"date":"2023-08-21","close":3490.0},{"date":"2023-08-22","close":3595.0},{"date":"2023-08-23","close":3540.0},{"date":"2023-08-24","close":3575.0},{"date":"2023-08-25","close":3490.0},{"date":"2023-08-28","close":3410.0},{"date":"2023-08-29","close":3350.0},{"date":"2023-08-30","close":3340.0},{"date":"2023-08-31","close":3245.0},{"date":"2023-09-01","close":3165.0},{"date":"2023-09-04","close":3145.0},{"date":"2023-09-05","close":3150.0},{"date":"2023-09-06","close":3195.0},{"date":"2023-09-07","close":3065.0},{"date":"2023-09-08","close":3155.0},{"date":"2023-09-11","close":3020.0},{"date":"2023-09-12","close":3030.0},{"date":"2023-09-13","close":2985.0},{"date":"2023-09-14","close":3020.0},{"date":"2023-09-15","close":3030.0},{"date":"2023-09-18","close":2940.0},{"date":"2023-09-19","close":2900.0},{"date":"2023-09-20","close":2955.0},{"date":"2023-09-21","close":2850.0},{"date":"2023-09-22","close":2800.0},{"date":"2023-09-25","close":2745.0},{"date":"2023-09-26","close":2685.0},{"date":"2023-09-27","close":2750.0},{"date":"2023-10-04","close":2675.0},{"date":"2023-10-05","close":2590.0},{"date":"2023-10-06","close":2625.0},{"date":"2023-10-10","close":2520.0},{"date":"2023-10-11","close":2555.0},{"date":"2023-10-12","close":2665.0},{"date":"2023-10-13","close":2615.0},{"date":"2023-10-16","close":2515.0},{"date":"2023-10-17","close":2650.0},{"date":"2023-10-18","close":2705.0},{"date":"2023-10-19","close":2580.0},{"date":"2023-10-20","close":2450.0},{"date":"2023-10-23","close":2400.0},{"date":"2023-10-24","close":2510.0},{"date":"2023-10-25","close":2440.0},{"date":"2023-10-26","close":2315.0},{"date":"2023-10-27","close":2285.0},{"date":"2023-10-30","close":2315.0},{"date":"2023-10-31","close":2160.0},{"date":"2023-11-01","close":2140.0},{"date":"2023-11-02","close":2180.0},{"date":"2023-11-03","close":2230.0},{"date":"2023-11-06","close":2475.0},{"date":"2023-11-07","close":2340.0},{"date":"2023-11-08","close":2260.0},{"date":"2023-11-09","close":2175.0},{"date":"2023-11-10","close":2065.0},{"date":"2023-11-13","close":2010.0},{"date":"2023-11-14","close":2075.0},{"date":"2023-11-15","close":2095.0},{"date":"2023-11-16","close":2085.0},{"date":"2023-11-17","close":2030.0},{"date":"2023-11-20","close":2100.0},{"date":"2023-11-21","close":2120.0},{"date":"2023-11-22","close":2085.0},{"date":"2023-11-23","close":2095.0},{"date":"2023-11-24","close":2095.0},{"date":"2023-11-27","close":2010.0},{"date":"2023-11-28","close":1986.0},{"date":"2023-11-29","close":2050.0},{"date":"2023-11-30","close":2065.0},{"date":"2023-12-01","close":2000.0},{"date":"2023-12-04","close":2040.0},{"date":"2023-12-05","close":2135.0},{"date":"2023-12-06","close":2185.0},{"date":"2023-12-07","close":2180.0},{"date":"2023-12-08","close":2240.0},{"date":"2023-12-11","close":2220.0},{"date":"2023-12-12","close":2195.0},{"date":"2023-12-13","close":2095.0},{"date":"2023-12-14","close":2100.0},{"date":"2023-12-15","close":2140.0},{"date":"2023-12-18","close":2240.0},{"date":"2023-12-19","close":2235.0},{"date":"2023-12-20","close":2180.0},{"date":"2023-12-21","close":2180.0},{"date":"2023-12-22","close":2105.0},{"date":"2023-12-26","close":1999.0},{"date":"2023-12-27","close":2000.0},{"date":"2023-12-28","close":2030.0},{"date":"2024-01-02","close":2160.0},{"date":"2024-01-03","close":2170.0},{"date":"2024-01-04","close":2115.0},{"date":"2024-01-05","close":2110.0},{"date":"2024-01-08","close":2200.0},{"date":"2024-01-09","close":2430.0},{"date":"2024-01-10","close":2635.0},{"date":"2024-01-11","close":2610.0},{"date":"2024-01-12","close":2600.0},{"date":"2024-01-15","close":2725.0},{"date":"2024-01-16","close":2815.0},{"date":"2024-01-17","close":3040.0},{"date":"2024-01-18","close":2955.0},{"date":"2024-01-19","close":2490.0},{"date":"2024-01-22","close":2580.0},{"date":"2024-01-23","close":2600.0},{"date":"2024-01-24","close":2415.0},{"date":"2024-01-25","close":2300.0},{"date":"2024-01-26","close":2260.0},{"date":"2024-01-29","close":2435.0},{"date":"2024-01-30","close":2320.0},{"date":"2024-01-31","close":2225.0},{"date":"2024-02-01","close":2210.0},{"date":"2024-02-02","close":2225.0},{"date":"2024-02-05","close":2320.0},{"date":"2024-02-06","close":2715.0},{"date":"2024-02-07","close":2600.0},{"date":"2024-02-08","close":2990.0},{"date":"2024-02-13","close":3205.0},{"date":"2024-02-14","close":3545.0},{"date":"2024-02-15","close":3910.0},{"date":"2024-02-16","close":4235.0},{"date":"2024-02-19","close":4735.0},{"date":"2024-02-20","close":5150.0},{"date":"2024-02-21","close":4940.0},{"date":"2024-02-22","close":4195.0},{"date":"2024-02-23","close":4130.0},{"date":"2024-02-26","close":4410.0},{"date":"2024-02-27","close":4130.0},{"date":"2024-02-28","close":3830.0},{"date":"2024-02-29","close":3575.0},{"date":"2024-03-04","close":3850.0},{"date":"2024-03-05","close":3950.0},{"date":"2024-03-06","close":4100.0},{"date":"2024-03-07","close":3885.0},{"date":"2024-03-08","close":3650.0},{"date":"2024-03-11","close":3710.0},{"date":"2024-03-12","close":3570.0},{"date":"2024-03-13","close":3490.0},{"date":"2024-03-14","close":3480.0},{"date":"2024-03-15","close":3360.0},{"date":"2024-03-18","close":3345.0},{"date":"2024-03-19","close":3275.0},{"date":"2024-03-20","close":3360.0},{"date":"2024-03-21","close":3355.0},{"date":"2024-03-22","close":3635.0},{"date":"2024-03-25","close":4110.0},{"date":"2024-03-26","close":3870.0},{"date":"2024-03-27","close":4095.0},{"date":"2024-03-28","close":3970.0},{"date":"2024-03-29","close":3695.0},{"date":"2024-04-01","close":3690.0},{"date":"2024-04-02","close":3690.0},{"date":"2024-04-03","close":3900.0},{"date":"2024-04-04","close":3815.0},{"date":"2024-04-05","close":3785.0},{"date":"2024-04-08","close":3595.0},{"date":"2024-04-09","close":3655.0},{"date":"2024-04-11","close":3535.0},{"date":"2024-04-12","close":3460.0},{"date":"2024-04-15","close":3250.0},{"date":"2024-04-16","close":3155.0},{"date":"2024-04-17","close":3050.0},{"date":"2024-04-18","close":3090.0},{"date":"2024-04-19","close":3045.0},{"date":"2024-04-22","close":3030.0},{"date":"2024-04-23","close":2995.0},{"date":"2024-04-24","close":3025.0},{"date":"2024-04-25","close":3035.0},{"date":"2024-04-26","close":3070.0},{"date":"2024-04-29","close":3395.0},{"date":"2024-04-30","close":3330.0},{"date":"2024-05-02","close":3180.0},{"date":"2024-05-03","close":3235.0},{"date":"2024-05-07","close":3100.0},{"date":"2024-05-08","close":3135.0},{"date":"2024-05-09","close":3195.0},{"date":"2024-05-10","close":3100.0},{"date":"2024-05-13","close":3035.0},{"date":"2024-05-14","close":3070.0},{"date":"2024-05-16","close":3075.0},{"date":"2024-05-17","close":3440.0},{"date":"2024-05-20","close":3700.0},{"date":"2024-05-21","close":3700.0},{"date":"2024-05-22","close":4115.0},{"date":"2024-05-23","close":4075.0},{"date":"2024-05-24","close":4310.0},{"date":"2024-05-27","close":5200.0},{"date":"2024-05-28","close":6030.0},{"date":"2024-05-29","close":5010.0},{"date":"2024-05-30","close":4670.0},{"date":"2024-05-31","close":4580.0},{"date":"2024-06-03","close":5260.0},{"date":"2024-06-04","close":5200.0},{"date":"2024-06-05","close":4985.0},{"date":"2024-06-07","close":5750.0},{"date":"2024-06-10","close":5860.0},{"date":"2024-06-11","close":6190.0},{"date":"2024-06-12","close":6730.0},{"date":"2024-06-13","close":6700.0},{"date":"2024-06-14","close":6500.0},{"date":"2024-06-17","close":6640.0},{"date":"2024-06-18","close":5880.0},{"date":"2024-06-19","close":5720.0},{"date":"2024-06-20","close":5470.0},{"date":"2024-06-21","close":5170.0},{"date":"2024-06-24","close":4820.0},{"date":"2024-06-25","close":4715.0},{"date":"2024-06-26","close":5030.0},{"date":"2024-06-27","close":4610.0},{"date":"2024-06-28","close":4495.0},{"date":"2024-07-01","close":4470.0},{"date":"2024-07-02","close":4605.0},{"date":"2024-07-03","close":4330.0},{"date":"2024-07-04","close":4580.0},{"date":"2024-07-05","close":4330.0},{"date":"2024-07-08","close":4225.0},{"date":"2024-07-09","close":4060.0},{"date":"2024-07-10","close":3955.0},{"date":"2024-07-11","close":4000.0},{"date":"2024-07-12","close":4135.0},{"date":"2024-07-15","close":4050.0},{"date":"2024-07-16","close":3765.0},{"date":"2024-07-17","close":3830.0},{"date":"2024-07-18","close":3780.0},{"date":"2024-07-19","close":4660.0},{"date":"2024-07-22","close":4685.0},{"date":"2024-07-23","close":4345.0},{"date":"2024-07-24","close":4060.0},{"date":"2024-07-25","close":3955.0},{"date":"2024-07-26","close":3890.0},{"date":"2024-07-29","close":3960.0},{"date":"2024-07-30","close":3930.0},{"date":"2024-07-31","close":4060.0},{"date":"2024-08-01","close":4195.0},{"date":"2024-08-02","close":4015.0},{"date":"2024-08-05","close":3580.0},{"date":"2024-08-06","close":3650.0},{"date":"2024-08-07","close":3750.0},{"date":"2024-08-08","close":3620.0},{"date":"2024-08-09","close":3715.0},{"date":"2024-08-12","close":3855.0},{"date":"2024-08-13","close":3700.0},{"date":"2024-08-14","close":3825.0},{"date":"2024-08-16","close":3995.0},{"date":"2024-08-19","close":3745.0},{"date":"2024-08-20","close":3830.0},{"date":"2024-08-21","close":3760.0},{"date":"2024-08-22","close":3700.0},{"date":"2024-08-23","close":3575.0},{"date":"2024-08-26","close":3570.0},{"date":"2024-08-27","close":3605.0},{"date":"2024-08-28","close":3400.0},{"date":"2024-08-29","close":3420.0},{"date":"2024-08-30","close":3390.0},{"date":"2024-09-02","close":3560.0},{"date":"2024-09-03","close":3740.0},{"date":"2024-09-04","close":3585.0},{"date":"2024-09-05","close":3580.0},{"date":"2024-09-06","close":3380.0},{"date":"2024-09-09","close":3370.0},{"date":"2024-09-10","close":3330.0},{"date":"2024-09-11","close":3400.0},{"date":"2024-09-12","close":3560.0},{"date":"2024-09-13","close":3535.0},{"date":"2024-09-19","close":3565.0},{"date":"2024-09-20","close":3590.0},{"date":"2024-09-23","close":3555.0},{"date":"2024-09-24","close":3665.0},{"date":"2024-09-25","close":3610.0},{"date":"2024-09-26","close":3690.0},{"date":"2024-09-27","close":4010.0},{"date":"2024-09-30","close":3685.0},{"date":"2024-10-02","close":3630.0},{"date":"2024-10-04","close":3865.0},{"date":"2024-10-07","close":3925.0},{"date":"2024-10-08","close":4450.0},{"date":"2024-10-10","close":4580.0},{"date":"2024-10-11","close":4350.0},{"date":"2024-10-14","close":4350.0},{"date":"2024-10-15","close":4340.0},{"date":"2024-10-16","close":4255.0},{"date":"2024-10-17","close":4055.0},{"date":"2024-10-18","close":3970.0},{"date":"2024-10-21","close":3975.0},{"date":"2024-10-22","close":3805.0},{"date":"2024-10-23","close":3820.0},{"date":"2024-10-24","close":3840.0},{"date":"2024-10-25","close":3705.0},{"date":"2024-10-28","close":3755.0},{"date":"2024-10-29","close":3655.0},{"date":"2024-10-30","close":3725.0},{"date":"2024-10-31","close":3715.0},{"date":"2024-11-01","close":3595.0},{"date":"2024-11-04","close":3720.0},{"date":"2024-11-05","close":3670.0},{"date":"2024-11-06","close":3440.0},{"date":"2024-11-07","close":3400.0},{"date":"2024-11-08","close":3445.0},{"date":"2024-11-11","close":3280.0},{"date":"2024-11-12","close":3235.0},{"date":"2024-11-13","close":3030.0},{"date":"2024-11-14","close":2915.0},{"date":"2024-11-15","close":2900.0},{"date":"2024-11-18","close":2930.0},{"date":"2024-11-19","close":2955.0},{"date":"2024-11-20","close":2890.0},{"date":"2024-11-21","close":2885.0},{"date":"2024-11-22","close":2875.0},{"date":"2024-11-25","close":2935.0},{"date":"2024-11-26","close":2850.0},{"date":"2024-11-27","close":2850.0},{"date":"2024-11-28","close":2790.0},{"date":"2024-11-29","close":2655.0},{"date":"2024-12-02","close":2755.0},{"date":"2024-12-03","close":2905.0},{"date":"2024-12-04","close":2780.0},{"date":"2024-12-05","close":2665.0},{"date":"2024-12-06","close":2625.0},{"date":"2024-12-09","close":2390.0},{"date":"2024-12-10","close":2535.0},{"date":"2024-12-11","close":2825.0},{"date":"2024-12-12","close":2790.0},{"date":"2024-12-13","close":2695.0},{"date":"2024-12-16","close":2740.0},{"date":"2024-12-17","close":2725.0},{"date":"2024-12-18","close":2710.0},{"date":"2024-12-19","close":2650.0},{"date":"2024-12-20","close":2565.0},{"date":"2024-12-23","close":2645.0},{"date":"2024-12-24","close":2585.0},{"date":"2024-12-26","close":2500.0},{"date":"2024-12-27","close":2445.0},{"date":"2024-12-30","close":2485.0},{"date":"2025-01-02","close":2440.0},{"date":"2025-01-03","close":2530.0},{"date":"2025-01-06","close":2545.0},{"date":"2025-01-07","close":2540.0},{"date":"2025-01-08","close":2575.0},{"date":"2025-01-09","close":2605.0},{"date":"2025-01-10","close":2520.0},{"date":"2025-01-13","close":2460.0},{"date":"2025-01-14","close":2525.0},{"date":"2025-01-15","close":2450.0},{"date":"2025-01-16","close":2540.0},{"date":"2025-01-17","close":2465.0},{"date":"2025-01-20","close":2500.0},{"date":"2025-01-21","close":2305.0},{"date":"2025-01-22","close":2290.0},{"date":"2025-01-23","close":2230.0},{"date":"2025-01-24","close":2220.0},{"date":"2025-01-31","close":2215.0},{"date":"2025-02-03","close":2150.0},{"date":"2025-02-04","close":2200.0},{"date":"2025-02-05","close":2200.0},{"date":"2025-02-06","close":2175.0},{"date":"2025-02-07","close":2170.0},{"date":"2025-02-10","close":2235.0},{"date":"2025-02-11","close":2160.0},{"date":"2025-02-12","close":2120.0},{"date":"2025-02-13","close":2130.0},{"date":"2025-02-14","close":2120.0},{"date":"2025-02-17","close":2140.0},{"date":"2025-02-18","close":2130.0},{"date":"2025-02-19","close":2245.0},{"date":"2025-02-20","close":2315.0},{"date":"2025-02-21","close":2425.0},{"date":"2025-02-24","close":2390.0},{"date":"2025-02-25","close":2320.0},{"date":"2025-02-26","close":2425.0},{"date":"2025-02-27","close":2400.0},{"date":"2025-02-28","close":2270.0},{"date":"2025-03-04","close":2185.0},{"date":"2025-03-05","close":2225.0},{"date":"2025-03-06","close":2165.0},{"date":"2025-03-07","close":2175.0},{"date":"2025-03-10","close":2220.0},{"date":"2025-03-11","close":2280.0},{"date":"2025-03-12","close":2320.0},{"date":"2025-03-13","close":2230.0},{"date":"2025-03-14","close":2280.0},{"date":"2025-03-17","close":2320.0},{"date":"2025-03-18","close":2280.0},{"date":"2025-03-19","close":2340.0},{"date":"2025-03-20","close":2255.0},{"date":"2025-03-21","close":2280.0},{"date":"2025-03-24","close":2225.0},{"date":"2025-03-25","close":2200.0},{"date":"2025-03-26","close":2270.0},{"date":"2025-03-27","close":2195.0},{"date":"2025-03-28","close":2195.0},{"date":"2025-03-31","close":2105.0},{"date":"2025-04-01","close":2155.0},{"date":"2025-04-02","close":2150.0},{"date":"2025-04-03","close":2130.0},{"date":"2025-04-04","close":2280.0},{"date":"2025-04-07","close":2120.0},{"date":"2025-04-08","close":2105.0},{"date":"2025-04-09","close":2080.0},{"date":"2025-04-10","close":2180.0},{"date":"2025-04-11","close":2355.0},{"date":"2025-04-14","close":2375.0},{"date":"2025-04-15","close":2460.0},{"date":"2025-04-16","close":2370.0},{"date":"2025-04-17","close":2340.0},{"date":"2025-04-18","close":2620.0},{"date":"2025-04-21","close":2785.0},{"date":"2025-04-22","close":2690.0},{"date":"2025-04-23","close":2800.0},{"date":"2025-04-24","close":3130.0},{"date":"2025-04-25","close":3140.0},{"date":"2025-04-28","close":3060.0},{"date":"2025-04-29","close":3240.0},{"date":"2025-04-30","close":3145.0},{"date":"2025-05-02","close":3025.0},{"date":"2025-05-07","close":2700.0},{"date":"2025-05-08","close":2685.0},{"date":"2025-05-09","close":2610.0},{"date":"2025-05-12","close":2525.0},{"date":"2025-05-13","close":2525.0},{"date":"2025-05-14","close":2555.0},{"date":"2025-05-15","close":2540.0},{"date":"2025-05-16","close":2685.0},{"date":"2025-05-19","close":2800.0},{"date":"2025-05-20","close":2590.0},{"date":"2025-05-21","close":2725.0},{"date":"2025-05-22","close":2680.0},{"date":"2025-05-23","close":2550.0},{"date":"2025-05-26","close":2560.0},{"date":"2025-05-27","close":2575.0},{"date":"2025-05-28","close":2715.0},{"date":"2025-05-29","close":2790.0},{"date":"2025-05-30","close":2730.0},{"date":"2025-06-02","close":2700.0},{"date":"2025-06-04","close":2680.0},{"date":"2025-06-05","close":2640.0},{"date":"2025-06-09","close":2485.0},{"date":"2025-06-10","close":2400.0},{"date":"2025-06-11","close":2370.0},{"date":"2025-06-12","close":2375.0},{"date":"2025-06-13","close":2345.0},{"date":"2025-06-16","close":2295.0},{"date":"2025-06-17","close":2250.0},{"date":"2025-06-18","close":2235.0},{"date":"2025-06-19","close":2315.0},{"date":"2025-06-20","close":2350.0},{"date":"2025-06-23","close":2250.0},{"date":"2025-06-24","close":2315.0},{"date":"2025-06-25","close":2305.0},{"date":"2025-06-26","close":2300.0},{"date":"2025-06-27","close":2220.0},{"date":"2025-06-30","close":2185.0},{"date":"2025-07-01","close":2235.0},{"date":"2025-07-02","close":2305.0},{"date":"2025-07-03","close":2430.0},{"date":"2025-07-04","close":2390.0},{"date":"2025-07-07","close":2335.0},{"date":"2025-07-08","close":2300.0},{"date":"2025-07-09","close":2320.0},{"date":"2025-07-10","close":2290.0},{"date":"2025-07-11","close":2325.0},{"date":"2025-07-14","close":2300.0},{"date":"2025-07-15","close":2295.0},{"date":"2025-07-16","close":2260.0},{"date":"2025-07-17","close":2290.0},{"date":"2025-07-18","close":2340.0},{"date":"2025-07-21","close":2455.0},{"date":"2025-07-22","close":2465.0},{"date":"2025-07-23","close":2415.0},{"date":"2025-07-24","close":2530.0},{"date":"2025-07-25","close":2430.0},{"date":"2025-07-28","close":2370.0},{"date":"2025-07-29","close":2345.0},{"date":"2025-07-30","close":2380.0},{"date":"2025-07-31","close":2345.0},{"date":"2025-08-01","close":2275.0},{"date":"2025-08-04","close":2245.0},{"date":"2025-08-05","close":2320.0},{"date":"2025-08-06","close":2370.0},{"date":"2025-08-07","close":2400.0},{"date":"2025-08-08","close":2540.0},{"date":"2025-08-11","close":2640.0},{"date":"2025-08-12","close":2620.0},{"date":"2025-08-13","close":2605.0},{"date":"2025-08-14","close":2670.0},{"date":"2025-08-18","close":2565.0},{"date":"2025-08-19","close":2545.0},{"date":"2025-08-20","close":2585.0},{"date":"2025-08-21","close":2600.0},{"date":"2025-08-22","close":2505.0},{"date":"2025-08-25","close":2530.0},{"date":"2025-08-26","close":2600.0},{"date":"2025-08-27","close":2640.0},{"date":"2025-08-28","close":2600.0},{"date":"2025-08-29","close":2560.0},{"date":"2025-09-01","close":2545.0},{"date":"2025-09-02","close":2515.0},{"date":"2025-09-03","close":2475.0},{"date":"2025-09-04","close":2510.0},{"date":"2025-09-05","close":2815.0},{"date":"2025-09-08","close":2680.0},{"date":"2025-09-09","close":2750.0},{"date":"2025-09-10","close":2720.0},{"date":"2025-09-11","close":2755.0},{"date":"2025-09-12","close":2850.0},{"date":"2025-09-15","close":2780.0},{"date":"2025-09-16","close":2815.0},{"date":"2025-09-17","close":2800.0},{"date":"2025-09-18","close":3000.0},{"date":"2025-09-19","close":2980.0},{"date":"2025-09-22","close":2950.0},{"date":"2025-09-23","close":2850.0},{"date":"2025-09-24","close":2935.0},{"date":"2025-09-25","close":3055.0},{"date":"2025-09-26","close":2950.0},{"date":"2025-09-29","close":3050.0},{"date":"2025-09-30","close":2755.0},{"date":"2025-10-01","close":3050.0},{"date":"2025-10-02","close":3000.0},{"date":"2025-10-10","close":2765.0},{"date":"2025-10-13","close":2820.0},{"date":"2025-10-14","close":2795.0},{"date":"2025-10-15","close":2800.0},{"date":"2025-10-16","close":2415.0},{"date":"2025-10-17","close":2380.0},{"date":"2025-10-20","close":2345.0},{"date":"2025-10-21","close":2415.0},{"date":"2025-10-22","close":2340.0},{"date":"2025-10-23","close":2305.0},{"date":"2025-10-24","close":2465.0},{"date":"2025-10-27","close":2365.0},{"date":"2025-10-28","close":2410.0},{"date":"2025-10-29","close":2385.0},{"date":"2025-10-30","close":2320.0},{"date":"2025-10-31","close":2270.0},{"date":"2025-11-03","close":2200.0},{"date":"2025-11-04","close":2150.0},{"date":"2025-11-05","close":2105.0},{"date":"2025-11-06","close":2095.0},{"date":"2025-11-07","close":2065.0},{"date":"2025-11-10","close":2140.0},{"date":"2025-11-11","close":2165.0},{"date":"2025-11-12","close":2190.0},{"date":"2025-11-13","close":2185.0},{"date":"2025-11-14","close":2110.0},{"date":"2025-11-17","close":2090.0},{"date":"2025-11-18","close":2095.0},{"date":"2025-11-19","close":2075.0},{"date":"2025-11-20","close":2050.0},{"date":"2025-11-21","close":2095.0},{"date":"2025-11-24","close":2125.0},{"date":"2025-11-25","close":2125.0},{"date":"2025-11-26","close":2185.0},{"date":"2025-11-27","close":2200.0},{"date":"2025-11-28","close":2285.0},{"date":"2025-12-01","close":2200.0},{"date":"2025-12-02","close":2160.0},{"date":"2025-12-03","close":2135.0},{"date":"2025-12-04","close":2100.0},{"date":"2025-12-05","close":2070.0},{"date":"2025-12-08","close":2075.0},{"date":"2025-12-09","close":2065.0},{"date":"2025-12-10","close":2065.0},{"date":"2025-12-11","close":2080.0},{"date":"2025-12-12","close":2095.0},{"date":"2025-12-15","close":2020.0},{"date":"2025-12-16","close":2000.0},{"date":"2025-12-17","close":1995.0},{"date":"2025-12-18","close":1941.0},{"date":"2025-12-19","close":1949.0},{"date":"2025-12-22","close":1938.0},{"date":"2025-12-23","close":1864.0},{"date":"2025-12-24","close":1892.0},{"date":"2025-12-26","close":1869.0},{"date":"2025-12-29","close":2125.0},{"date":"2025-12-30","close":2190.0},{"date":"2026-01-02","close":2325.0},{"date":"2026-01-05","close":2240.0},{"date":"2026-01-06","close":2305.0},{"date":"2026-01-07","close":2280.0},{"date":"2026-01-08","close":2220.0},{"date":"2026-01-09","close":2235.0},{"date":"2026-01-12","close":2220.0},{"date":"2026-01-13","close":2200.0},{"date":"2026-01-14","close":2230.0},{"date":"2026-01-15","close":2280.0},{"date":"2026-01-16","close":2245.0},{"date":"2026-01-19","close":2270.0},{"date":"2026-01-20","close":2370.0},{"date":"2026-01-21","close":2375.0},{"date":"2026-01-22","close":2640.0},{"date":"2026-01-23","close":2535.0},{"date":"2026-01-26","close":2670.0},{"date":"2026-01-27","close":2570.0},{"date":"2026-01-28","close":2400.0},{"date":"2026-01-29","close":2380.0},{"date":"2026-01-30","close":2295.0},{"date":"2026-02-02","close":2220.0},{"date":"2026-02-03","close":2190.0},{"date":"2026-02-04","close":2265.0},{"date":"2026-02-05","close":2300.0},{"date":"2026-02-06","close":2270.0},{"date":"2026-02-09","close":2505.0},{"date":"2026-02-10","close":2635.0},{"date":"2026-02-11","close":2440.0},{"date":"2026-02-12","close":2390.0},{"date":"2026-02-13","close":2365.0},{"date":"2026-02-19","close":2535.0},{"date":"2026-02-20","close":2550.0},{"date":"2026-02-23","close":2515.0},{"date":"2026-02-24","close":2570.0},{"date":"2026-02-25","close":2565.0},{"date":"2026-02-26","close":2745.0},{"date":"2026-02-27","close":2615.0},{"date":"2026-03-03","close":2385.0},{"date":"2026-03-04","close":2120.0},{"date":"2026-03-05","close":2330.0},{"date":"2026-03-06","close":2440.0},{"date":"2026-03-09","close":2345.0},{"date":"2026-03-10","close":2325.0},{"date":"2026-03-11","close":2225.0},{"date":"2026-03-12","close":2290.0},{"date":"2026-03-13","close":2290.0},{"date":"2026-03-16","close":2235.0},{"date":"2026-03-17","close":2260.0},{"date":"2026-03-18","close":2260.0},{"date":"2026-03-19","close":2265.0},{"date":"2026-03-20","close":2300.0},{"date":"2026-03-23","close":2125.0},{"date":"2026-03-24","close":2120.0},{"date":"2026-03-25","close":2240.0},{"date":"2026-03-26","close":2145.0},{"date":"2026-03-27","close":2205.0},{"date":"2026-03-30","close":2050.0},{"date":"2026-03-31","close":1988.0},{"date":"2026-04-01","close":2075.0},{"date":"2026-04-02","close":2000.0},{"date":"2026-04-03","close":2015.0},{"date":"2026-04-06","close":1978.0},{"date":"2026-04-07","close":2055.0},{"date":"2026-04-08","close":2170.0},{"date":"2026-04-09","close":2120.0},{"date":"2026-04-10","close":2075.0},{"date":"2026-04-13","close":2400.0},{"date":"2026-04-14","close":2275.0},{"date":"2026-04-15","close":2205.0},{"date":"2026-04-16","close":2230.0},{"date":"2026-04-17","close":2205.0},{"date":"2026-04-20","close":2200.0},{"date":"2026-04-21","close":2320.0},{"date":"2026-04-22","close":2260.0},{"date":"2026-04-23","close":2140.0},{"date":"2026-04-24","close":2155.0},{"date":"2026-04-27","close":2175.0},{"date":"2026-04-28","close":2215.0},{"date":"2026-04-29","close":2175.0},{"date":"2026-04-30","close":2140.0},{"date":"2026-05-04","close":2170.0},{"date":"2026-05-06","close":2135.0},{"date":"2026-05-07","close":2100.0},{"date":"2026-05-08","close":2135.0},{"date":"2026-05-11","close":2155.0},{"date":"2026-05-12","close":2050.0},{"date":"2026-05-13","close":2075.0},{"date":"2026-05-14","close":2100.0},{"date":"2026-05-15","close":2040.0},{"date":"2026-05-18","close":2030.0},{"date":"2026-05-19","close":1995.0},{"date":"2026-05-20","close":1933.0},{"date":"2026-05-21","close":2015.0},{"date":"2026-05-22","close":2085.0},{"date":"2026-05-26","close":2010.0},{"date":"2026-05-27","close":1952.0},{"date":"2026-05-28","close":1895.0},{"date":"2026-05-29","close":1864.0},{"date":"2026-06-01","close":1750.0},{"date":"2026-06-02","close":1697.0},{"date":"2026-06-04","close":1694.0},{"date":"2026-06-05","close":1612.0},{"date":"2026-06-08","close":1448.0},{"date":"2026-06-09","close":1515.0},{"date":"2026-06-10","close":1516.0},{"date":"2026-06-11","close":1531.0},{"date":"2026-06-12","close":1544.0},{"date":"2026-06-15","close":1609.0},{"date":"2026-06-16","close":1524.0},{"date":"2026-06-17","close":1537.0},{"date":"2026-06-18","close":1498.0},{"date":"2026-06-19","close":1465.0},{"date":"2026-06-22","close":1582.0},{"date":"2026-06-23","close":1449.0},{"date":"2026-06-24","close":1443.0},{"date":"2026-06-25","close":1462.0},{"date":"2026-06-26","close":1472.0},{"date":"2026-06-29","close":1572.0},{"date":"2026-06-30","close":1490.0},{"date":"2026-07-01","close":1515.0},{"date":"2026-07-02","close":1420.0},{"date":"2026-07-03","close":1475.0},{"date":"2026-07-06","close":1445.0},{"date":"2026-07-07","close":1435.0},{"date":"2026-07-08","close":1580.0},{"date":"2026-07-09","close":1502.0},{"date":"2026-07-10","close":1526.0},{"date":"2026-07-13","close":1462.0},{"date":"2026-07-14","close":1427.0},{"date":"2026-07-15","close":1474.0},{"date":"2026-07-16","close":1395.0},{"date":"2026-07-20","close":1302.0},{"date":"2026-07-21","close":1291.0},{"date":"2026-07-22","close":1318.0},{"date":"2026-07-23","close":1394.0},{"date":"2026-07-24","close":1362.0},{"date":"2026-07-27","close":1365.0},{"date":"2026-07-28","close":1276.0},{"date":"2026-07-29","close":1197.0},{"date":"2026-07-30","close":1230.0},{"date":"2026-07-31","close":1349.0},{"date":"2026-08-03","close":1363.0},{"date":"2026-08-04","close":1375.0},{"date":"2026-08-05","close":1422.0},{"date":"2026-08-06","close":1410.0},{"date":"2026-08-07","close":1463.0},{"date":"2026-08-10","close":1517.0},{"date":"2026-08-11","close":1530.0},{"date":"2026-08-12","close":1488.0},{"date":"2026-08-13","close":1488.0},{"date":"2026-08-14","close":1557.0},{"date":"2026-08-18","close":1519.0},{"date":"2026-08-19","close":1456.0},{"date":"2026-08-20","close":1441.0},{"date":"2026-08-21","close":1412.0},{"date":"2026-08-24","close":1588.0},{"date":"2026-08-25","close":1564.0},{"date":"2026-08-26","close":1543.0},{"date":"2026-08-27","close":1480.0},{"date":"2026-08-28","close":1495.0},{"date":"2026-08-31","close":1493.0},{"date":"2026-09-01","close":1484.0},{"date":"2026-09-02","close":1441.0},{"date":"2026-09-03","close":1399.0},{"date":"2026-09-04","close":1427.0},{"date":"2026-09-07","close":1475.0},{"date":"2026-09-08","close":1549.0},{"date":"2026-09-09","close":1548.0},{"date":"2026-09-10","close":1493.0},{"date":"2026-09-11","close":1459.0},{"date":"2026-09-14","close":1467.0},{"date":"2026-09-15","close":1464.0},{"date":"2026-09-16","close":1421.0},{"date":"2026-09-17","close":1426.0},{"date":"2026-09-18","close":1420.0},{"date":"2026-09-21","close":1402.0},{"date":"2026-09-22","close":1420.0},{"date":"2026-09-23","close":1412.0},{"date":"2026-09-28","close":1415.0},{"date":"2026-09-29","close":1391.0},{"date":"2026-09-30","close":1377.0},{"date":"2026-10-01","close":1386.0},{"date":"2026-10-02","close":1398.0},{"date":"2026-10-06","close":1390.0},{"date":"2026-10-07","close":1359.0},{"date":"2026-10-08","close":1360.0},{"date":"2026-10-12","close":1356.0},{"date":"2026-10-13","close":1315.0},{"date":"2026-10-14","close":1335.0},{"date":"2026-10-15","close":1255.0},{"date":"2026-10-16","close":1314.0},{"date":"2026-10-19","close":1294.0},{"date":"2026-10-20","close":1259.0},{"date":"2026-10-21","close":1262.0},{"date":"2026-10-22","close":1270.0},{"date":"2026-10-23","close":1259.0}],"chart_data":[{"date":"2024-10-23","open":3805,"high":3930,"low":3665,"close":3820,"volume":584931,"rsi_14":53.74,"sma_20":3979.25,"sma_60":3797.92,"sma_120":4115.58},{"date":"2024-10-24","open":3805,"high":3895,"low":3750,"close":3840,"volume":307929,"rsi_14":55.93,"sma_20":3993.5,"sma_60":3789.5,"sma_120":4122.38},{"date":"2024-10-25","open":3860,"high":3920,"low":3685,"close":3705,"volume":394525,"rsi_14":45.21,"sma_20":3995.5,"sma_60":3783.58,"sma_120":4127.96},{"date":"2024-10-28","open":3685,"high":3800,"low":3650,"close":3755,"volume":307086,"rsi_14":44.88,"sma_20":4002.75,"sma_60":3780.25,"sma_120":4133.67},{"date":"2024-10-29","open":3755,"high":3780,"low":3555,"close":3655,"volume":398493,"rsi_14":17.81,"sma_20":4001.0,"sma_60":3776.33,"sma_120":4135.83},{"date":"2024-10-30","open":3625,"high":3860,"low":3605,"close":3725,"volume":605066,"rsi_14":13.62,"sma_20":3986.75,"sma_60":3772.42,"sma_120":4139.12},{"date":"2024-10-31","open":3750,"high":3750,"low":3510,"close":3715,"volume":385230,"rsi_14":16.75,"sma_20":3988.25,"sma_60":3768.83,"sma_120":4143.58},{"date":"2024-11-01","open":3695,"high":3710,"low":3580,"close":3595,"volume":302187,"rsi_14":14.88,"sma_20":3986.5,"sma_60":3761.08,"sma_120":4146.58},{"date":"2024-11-04","open":3600,"high":3750,"low":3550,"close":3720,"volume":247876,"rsi_14":23.95,"sma_20":3979.25,"sma_60":3753.17,"sma_120":4151.75},{"date":"2024-11-05","open":3715,"high":3760,"low":3670,"close":3670,"volume":235617,"rsi_14":24.68,"sma_20":3966.5,"sma_60":3747.42,"sma_120":4156.21},{"date":"2024-11-06","open":3720,"high":3720,"low":3425,"close":3440,"volume":564659,"rsi_14":24.05,"sma_20":3916.0,"sma_60":3745.08,"sma_120":4158.25},{"date":"2024-11-07","open":3470,"high":3515,"low":3300,"close":3400,"volume":487531,"rsi_14":25.0,"sma_20":3857.0,"sma_60":3740.92,"sma_120":4160.75},{"date":"2024-11-08","open":3465,"high":3540,"low":3405,"close":3445,"volume":240233,"rsi_14":27.54,"sma_20":3811.75,"sma_60":3735.83,"sma_120":4164.17},{"date":"2024-11-11","open":3445,"high":3465,"low":3255,"close":3280,"volume":431851,"rsi_14":27.66,"sma_20":3758.25,"sma_60":3730.17,"sma_120":4165.92},{"date":"2024-11-12","open":3200,"high":3330,"low":3145,"close":3235,"volume":381087,"rsi_14":25.73,"sma_20":3703.0,"sma_60":3722.17,"sma_120":4167.25},{"date":"2024-11-13","open":3205,"high":3260,"low":3020,"close":3030,"volume":561925,"rsi_14":20.86,"sma_20":3641.75,"sma_60":3708.42,"sma_120":4163.83},{"date":"2024-11-14","open":3030,"high":3110,"low":2915,"close":2915,"volume":382660,"rsi_14":21.17,"sma_20":3584.75,"sma_60":3695.33,"sma_120":4157.29},{"date":"2024-11-15","open":2750,"high":2970,"low":2635,"close":2900,"volume":967348,"rsi_14":17.98,"sma_20":3531.25,"sma_60":3679.92,"sma_120":4150.62},{"date":"2024-11-18","open":2920,"high":3010,"low":2845,"close":2930,"volume":340140,"rsi_14":21.34,"sma_20":3479.0,"sma_60":3662.17,"sma_120":4140.75},{"date":"2024-11-19","open":2930,"high":2955,"low":2850,"close":2955,"volume":228988,"rsi_14":18.44,"sma_20":3436.5,"sma_60":3649.0,"sma_120":4131.42},{"date":"2024-11-20","open":2930,"high":2990,"low":2865,"close":2890,"volume":296006,"rsi_14":17.65,"sma_20":3390.0,"sma_60":3633.33,"sma_120":4119.58},{"date":"2024-11-21","open":2885,"high":2940,"low":2820,"close":2885,"volume":288335,"rsi_14":19.4,"sma_20":3342.25,"sma_60":3618.75,"sma_120":4100.29},{"date":"2024-11-22","open":2885,"high":2995,"low":2860,"close":2875,"volume":297801,"rsi_14":9.57,"sma_20":3300.75,"sma_60":3605.0,"sma_120":4074.0},{"date":"2024-11-25","open":2875,"high":2955,"low":2855,"close":2935,"volume":222456,"rsi_14":15.17,"sma_20":3259.75,"sma_60":3594.33,"sma_120":4056.71},{"date":"2024-11-26","open":2960,"high":2975,"low":2785,"close":2850,"volume":442048,"rsi_14":17.58,"sma_20":3219.5,"sma_60":3582.33,"sma_120":4041.54},{"date":"2024-11-27","open":2850,"high":2865,"low":2795,"close":2850,"volume":274295,"rsi_14":18.39,"sma_20":3175.75,"sma_60":3569.75,"sma_120":4027.12},{"date":"2024-11-28","open":2850,"high":2870,"low":2780,"close":2790,"volume":338592,"rsi_14":12.99,"sma_20":3129.5,"sma_60":3559.58,"sma_120":4006.54},{"date":"2024-11-29","open":2790,"high":2790,"low":2655,"close":2655,"volume":255025,"rsi_14":13.45,"sma_20":3082.5,"sma_60":3546.83,"sma_120":3985.33},{"date":"2024-12-02","open":2675,"high":2960,"low":2675,"close":2755,"volume":606120,"rsi_14":23.63,"sma_20":3034.25,"sma_60":3536.25,"sma_120":3966.75},{"date":"2024-12-03","open":2765,"high":2955,"low":2765,"close":2905,"volume":616969,"rsi_14":42.69,"sma_20":2996.0,"sma_60":3525.33,"sma_120":3943.04},{"date":"2024-12-04","open":2830,"high":2960,"low":2760,"close":2780,"volume":510592,"rsi_14":42.2,"sma_20":2963.0,"sma_60":3509.33,"sma_120":3917.38},{"date":"2024-12-05","open":2785,"high":2815,"low":2555,"close":2665,"volume":254671,"rsi_14":37.82,"sma_20":2926.25,"sma_60":3494.0,"sma_120":3888.0},{"date":"2024-12-06","open":2615,"high":2680,"low":2560,"close":2625,"volume":306167,"rsi_14":34.36,"sma_20":2885.25,"sma_60":3478.08,"sma_120":3853.79},{"date":"2024-12-09","open":2590,"high":2595,"low":2365,"close":2390,"volume":708098,"rsi_14":26.16,"sma_20":2840.75,"sma_60":3461.58,"sma_120":3817.88},{"date":"2024-12-10","open":2370,"high":2545,"low":2370,"close":2535,"volume":403589,"rsi_14":35.97,"sma_20":2805.75,"sma_60":3447.67,"sma_120":3784.83},{"date":"2024-12-11","open":2535,"high":2850,"low":2535,"close":2825,"volume":395644,"rsi_14":48.06,"sma_20":2795.5,"sma_60":3439.25,"sma_120":3753.04},{"date":"2024-12-12","open":2880,"high":2880,"low":2765,"close":2790,"volume":364171,"rsi_14":47.3,"sma_20":2789.25,"sma_60":3429.08,"sma_120":3727.29},{"date":"2024-12-13","open":2790,"high":2790,"low":2680,"close":2695,"volume":226118,"rsi_14":42.55,"sma_20":2779.0,"sma_60":3414.67,"sma_120":3702.08},{"date":"2024-12-16","open":2700,"high":2820,"low":2700,"close":2740,"volume":107402,"rsi_14":46.5,"sma_20":2769.5,"sma_60":3401.42,"sma_120":3679.33},{"date":"2024-12-17","open":2830,"high":2830,"low":2650,"close":2725,"volume":251469,"rsi_14":46.06,"sma_20":2758.0,"sma_60":3387.42,"sma_120":3658.96},{"date":"2024-12-18","open":2720,"high":2760,"low":2660,"close":2710,"volume":147603,"rsi_14":47.4,"sma_20":2749.0,"sma_60":3372.75,"sma_120":3641.38},{"date":"2024-12-19","open":2615,"high":2705,"low":2615,"close":2650,"volume":205578,"rsi_14":49.83,"sma_20":2737.25,"sma_60":3357.67,"sma_120":3624.17},{"date":"2024-12-20","open":2665,"high":2690,"low":2560,"close":2565,"volume":140710,"rsi_14":43.45,"sma_20":2721.75,"sma_60":3339.33,"sma_120":3603.62},{"date":"2024-12-23","open":2565,"high":2655,"low":2450,"close":2645,"volume":195286,"rsi_14":40.58,"sma_20":2707.25,"sma_60":3323.25,"sma_120":3587.25},{"date":"2024-12-24","open":2645,"high":2680,"low":2580,"close":2585,"volume":154380,"rsi_14":42.59,"sma_20":2694.0,"sma_60":3304.83,"sma_120":3571.33},{"date":"2024-12-26","open":2590,"high":2625,"low":2495,"close":2500,"volume":289436,"rsi_14":43.58,"sma_20":2676.5,"sma_60":3279.67,"sma_120":3554.92},{"date":"2024-12-27","open":2490,"high":2535,"low":2425,"close":2445,"volume":287896,"rsi_14":43.08,"sma_20":2659.25,"sma_60":3259.0,"sma_120":3536.92},{"date":"2024-12-30","open":2425,"high":2575,"low":2380,"close":2485,"volume":162323,"rsi_14":54.3,"sma_20":2650.75,"sma_60":3239.92,"sma_120":3521.54},{"date":"2025-01-02","open":2490,"high":2525,"low":2380,"close":2440,"volume":266606,"rsi_14":45.27,"sma_20":2635.0,"sma_60":3216.17,"sma_120":3503.71},{"date":"2025-01-03","open":2475,"high":2545,"low":2435,"close":2530,"volume":309947,"rsi_14":31.68,"sma_20":2616.25,"sma_60":3192.92,"sma_120":3488.71},{"date":"2025-01-06","open":2545,"high":2620,"low":2530,"close":2545,"volume":329790,"rsi_14":34.39,"sma_20":2604.5,"sma_60":3161.17,"sma_120":3474.71},{"date":"2025-01-07","open":2580,"high":2585,"low":2525,"close":2540,"volume":255745,"rsi_14":38.85,"sma_20":2598.25,"sma_60":3127.17,"sma_120":3462.04},{"date":"2025-01-08","open":2540,"high":2590,"low":2465,"close":2575,"volume":207946,"rsi_14":37.96,"sma_20":2595.75,"sma_60":3097.58,"sma_120":3450.54},{"date":"2025-01-09","open":2575,"high":2620,"low":2520,"close":2605,"volume":250112,"rsi_14":41.43,"sma_20":2606.5,"sma_60":3068.5,"sma_120":3438.92},{"date":"2025-01-10","open":2610,"high":2620,"low":2510,"close":2520,"volume":192332,"rsi_14":37.66,"sma_20":2605.75,"sma_60":3038.17,"sma_120":3425.46},{"date":"2025-01-13","open":2520,"high":2530,"low":2455,"close":2460,"volume":223949,"rsi_14":37.66,"sma_20":2587.5,"sma_60":3008.25,"sma_120":3412.21},{"date":"2025-01-14","open":2490,"high":2535,"low":2440,"close":2525,"volume":198400,"rsi_14":47.33,"sma_20":2574.25,"sma_60":2982.75,"sma_120":3401.88},{"date":"2025-01-15","open":2535,"high":2570,"low":2450,"close":2450,"volume":244789,"rsi_14":36.91,"sma_20":2562.0,"sma_60":2957.42,"sma_120":3390.38},{"date":"2025-01-16","open":2495,"high":2555,"low":2465,"close":2540,"volume":215893,"rsi_14":47.1,"sma_20":2552.0,"sma_60":2933.5,"sma_120":3380.04},{"date":"2025-01-17","open":2515,"high":2535,"low":2460,"close":2465,"volume":208268,"rsi_14":47.71,"sma_20":2539.0,"sma_60":2911.17,"sma_120":3361.75},{"date":"2025-01-20","open":2465,"high":2505,"low":2440,"close":2500,"volume":202075,"rsi_14":53.69,"sma_20":2528.5,"sma_60":2889.17,"sma_120":3343.54},{"date":"2025-01-21","open":2495,"high":2505,"low":2305,"close":2305,"volume":591932,"rsi_14":40.0,"sma_20":2511.25,"sma_60":2863.58,"sma_120":3326.54},{"date":"2025-01-22","open":2305,"high":2345,"low":2270,"close":2290,"volume":275402,"rsi_14":41.38,"sma_20":2497.5,"sma_60":2840.0,"sma_120":3311.79},{"date":"2025-01-23","open":2285,"high":2290,"low":2225,"close":2230,"volume":244865,"rsi_14":32.14,"sma_20":2476.75,"sma_60":2814.58,"sma_120":3297.42},{"date":"2025-01-24","open":2235,"high":2245,"low":2195,"close":2220,"volume":167404,"rsi_14":30.54,"sma_20":2458.5,"sma_60":2790.67,"sma_120":3283.5},{"date":"2025-01-31","open":2220,"high":2230,"low":2165,"close":2215,"volume":134413,"rsi_14":30.54,"sma_20":2444.25,"sma_60":2765.5,"sma_120":3268.96},{"date":"2025-02-03","open":2195,"high":2195,"low":2080,"close":2150,"volume":250362,"rsi_14":25.43,"sma_20":2429.5,"sma_60":2739.42,"sma_120":3254.12},{"date":"2025-02-04","open":2150,"high":2240,"low":2150,"close":2200,"volume":174287,"rsi_14":27.12,"sma_20":2415.25,"sma_60":2716.17,"sma_120":3238.62},{"date":"2025-02-05","open":2200,"high":2255,"low":2185,"close":2200,"volume":169698,"rsi_14":30.0,"sma_20":2403.25,"sma_60":2690.83,"sma_120":3222.0},{"date":"2025-02-06","open":2190,"high":2215,"low":2135,"close":2175,"volume":187345,"rsi_14":31.37,"sma_20":2385.5,"sma_60":2665.92,"sma_120":3206.67},{"date":"2025-02-07","open":2175,"high":2200,"low":2130,"close":2170,"volume":168205,"rsi_14":24.82,"sma_20":2366.75,"sma_60":2644.75,"sma_120":3194.92},{"date":"2025-02-10","open":2150,"high":2235,"low":2085,"close":2235,"volume":277870,"rsi_14":34.53,"sma_20":2351.5,"sma_60":2625.33,"sma_120":3183.12},{"date":"2025-02-11","open":2235,"high":2245,"low":2150,"close":2160,"volume":237052,"rsi_14":22.06,"sma_20":2330.75,"sma_60":2603.92,"sma_120":3169.88},{"date":"2025-02-12","open":2150,"high":2185,"low":2115,"close":2120,"volume":158689,"rsi_14":23.26,"sma_20":2306.5,"sma_60":2584.58,"sma_120":3157.38},{"date":"2025-02-13","open":2170,"high":2200,"low":2125,"close":2130,"volume":186788,"rsi_14":20.16,"sma_20":2287.0,"sma_60":2566.17,"sma_120":3144.17},{"date":"2025-02-14","open":2160,"high":2180,"low":2100,"close":2120,"volume":199419,"rsi_14":28.74,"sma_20":2270.0,"sma_60":2551.0,"sma_120":3129.71},{"date":"2025-02-17","open":2100,"high":2170,"low":2095,"close":2140,"volume":246327,"rsi_14":32.95,"sma_20":2250.75,"sma_60":2538.08,"sma_120":3116.71},{"date":"2025-02-18","open":2150,"high":2160,"low":2100,"close":2130,"volume":175482,"rsi_14":37.18,"sma_20":2234.75,"sma_60":2525.25,"sma_120":3102.58},{"date":"2025-02-19","open":2120,"high":2260,"low":2120,"close":2245,"volume":497545,"rsi_14":52.53,"sma_20":2220.0,"sma_60":2513.83,"sma_120":3088.0},{"date":"2025-02-20","open":2270,"high":2405,"low":2215,"close":2315,"volume":737724,"rsi_14":58.93,"sma_20":2212.5,"sma_60":2503.17,"sma_120":3076.08},{"date":"2025-02-21","open":2300,"high":2425,"low":2275,"close":2425,"volume":331925,"rsi_14":72.73,"sma_20":2208.75,"sma_60":2495.42,"sma_120":3064.38},{"date":"2025-02-24","open":2400,"high":2445,"low":2355,"close":2390,"volume":250951,"rsi_14":66.1,"sma_20":2213.0,"sma_60":2487.17,"sma_120":3052.96},{"date":"2025-02-25","open":2390,"high":2440,"low":2295,"close":2320,"volume":170681,"rsi_14":59.09,"sma_20":2214.5,"sma_60":2477.92,"sma_120":3041.46},{"date":"2025-02-26","open":2285,"high":2510,"low":2250,"close":2425,"volume":644583,"rsi_14":66.89,"sma_20":2224.25,"sma_60":2469.42,"sma_120":3031.88},{"date":"2025-02-27","open":2440,"high":2515,"low":2380,"close":2400,"volume":279023,"rsi_14":65.13,"sma_20":2233.25,"sma_60":2461.92,"sma_120":3022.12},{"date":"2025-02-28","open":2380,"high":2395,"low":2215,"close":2270,"volume":247668,"rsi_14":52.12,"sma_20":2236.0,"sma_60":2452.25,"sma_120":3011.0},{"date":"2025-03-04","open":2255,"high":2320,"low":2165,"close":2185,"volume":179097,"rsi_14":51.5,"sma_20":2237.75,"sma_60":2442.17,"sma_120":3000.88},{"date":"2025-03-05","open":2240,"high":2270,"low":2200,"close":2225,"volume":129521,"rsi_14":56.29,"sma_20":2239.0,"sma_60":2435.0,"sma_120":2990.92},{"date":"2025-03-06","open":2225,"high":2245,"low":2120,"close":2165,"volume":343433,"rsi_14":51.98,"sma_20":2237.25,"sma_60":2425.17,"sma_120":2980.71},{"date":"2025-03-07","open":2185,"high":2240,"low":2140,"close":2175,"volume":256162,"rsi_14":53.11,"sma_20":2237.25,"sma_60":2413.0,"sma_120":2969.17},{"date":"2025-03-10","open":2180,"high":2245,"low":2125,"close":2220,"volume":174733,"rsi_14":54.4,"sma_20":2239.75,"sma_60":2403.67,"sma_120":2956.5},{"date":"2025-03-11","open":2220,"high":2285,"low":2145,"close":2280,"volume":263173,"rsi_14":57.81,"sma_20":2242.0,"sma_60":2397.25,"sma_120":2945.62},{"date":"2025-03-12","open":2300,"high":2350,"low":2255,"close":2320,"volume":161537,"rsi_14":54.24,"sma_20":2250.0,"sma_60":2392.17,"sma_120":2935.12},{"date":"2025-03-13","open":2315,"high":2480,"low":2225,"close":2230,"volume":303064,"rsi_14":45.3,"sma_20":2255.5,"sma_60":2389.5,"sma_120":2925.54},{"date":"2025-03-14","open":2230,"high":2335,"low":2210,"close":2280,"volume":197267,"rsi_14":41.42,"sma_20":2263.0,"sma_60":2385.25,"sma_120":2916.46},{"date":"2025-03-17","open":2330,"high":2330,"low":2245,"close":2320,"volume":145718,"rsi_14":45.88,"sma_20":2273.0,"sma_60":2376.83,"sma_120":2908.04},{"date":"2025-03-18","open":2300,"high":2340,"low":2260,"close":2280,"volume":156761,"rsi_14":47.56,"sma_20":2280.0,"sma_60":2368.33,"sma_120":2898.71},{"date":"2025-03-19","open":2280,"high":2350,"low":2225,"close":2340,"volume":197759,"rsi_14":44.52,"sma_20":2290.5,"sma_60":2362.42,"sma_120":2888.54},{"date":"2025-03-20","open":2340,"high":2395,"low":2245,"close":2255,"volume":223742,"rsi_14":41.32,"sma_20":2291.0,"sma_60":2354.33,"sma_120":2877.88},{"date":"2025-03-21","open":2240,"high":2305,"low":2160,"close":2280,"volume":217643,"rsi_14":50.68,"sma_20":2289.25,"sma_60":2346.92,"sma_120":2867.17},{"date":"2025-03-24","open":2330,"high":2330,"low":2215,"close":2225,"volume":151366,"rsi_14":52.86,"sma_20":2279.25,"sma_60":2338.83,"sma_120":2855.79},{"date":"2025-03-25","open":2240,"high":2315,"low":2185,"close":2200,"volume":141245,"rsi_14":48.18,"sma_20":2269.75,"sma_60":2331.33,"sma_120":2844.5},{"date":"2025-03-26","open":2180,"high":2270,"low":2170,"close":2270,"volume":145252,"rsi_14":57.55,"sma_20":2267.25,"sma_60":2326.42,"sma_120":2832.88},{"date":"2025-03-27","open":2265,"high":2270,"low":2195,"close":2195,"volume":104243,"rsi_14":51.32,"sma_20":2255.75,"sma_60":2318.92,"sma_120":2821.08},{"date":"2025-03-28","open":2155,"high":2255,"low":2130,"close":2195,"volume":228362,"rsi_14":48.25,"sma_20":2245.5,"sma_60":2312.42,"sma_120":2808.62},{"date":"2025-03-31","open":2160,"high":2190,"low":2060,"close":2105,"volume":277737,"rsi_14":38.26,"sma_20":2237.25,"sma_60":2305.83,"sma_120":2792.75},{"date":"2025-04-01","open":2130,"high":2180,"low":2080,"close":2155,"volume":67451,"rsi_14":39.07,"sma_20":2235.75,"sma_60":2301.0,"sma_120":2780.0},{"date":"2025-04-02","open":2185,"high":2200,"low":2145,"close":2150,"volume":84153,"rsi_14":44.03,"sma_20":2232.0,"sma_60":2295.42,"sma_120":2767.67},{"date":"2025-04-03","open":2160,"high":2190,"low":2085,"close":2130,"volume":63600,"rsi_14":38.28,"sma_20":2230.25,"sma_60":2290.25,"sma_120":2753.21},{"date":"2025-04-04","open":2050,"high":2430,"low":2050,"close":2280,"volume":425379,"rsi_14":47.33,"sma_20":2235.5,"sma_60":2286.08,"sma_120":2739.5},{"date":"2025-04-07","open":2275,"high":2275,"low":2115,"close":2120,"volume":194774,"rsi_14":40.8,"sma_20":2230.5,"sma_60":2279.0,"sma_120":2720.08},{"date":"2025-04-08","open":2150,"high":2225,"low":2085,"close":2105,"volume":184859,"rsi_14":35.76,"sma_20":2221.75,"sma_60":2271.75,"sma_120":2699.46},{"date":"2025-04-09","open":2110,"high":2130,"low":2020,"close":2080,"volume":271660,"rsi_14":38.56,"sma_20":2209.75,"sma_60":2263.5,"sma_120":2680.54},{"date":"2025-04-10","open":2240,"high":2240,"low":2130,"close":2180,"volume":181509,"rsi_14":44.05,"sma_20":2207.25,"sma_60":2256.42,"sma_120":2662.46},{"date":"2025-04-11","open":2125,"high":2395,"low":2120,"close":2355,"volume":372740,"rsi_14":56.77,"sma_20":2211.0,"sma_60":2253.67,"sma_120":2645.92},{"date":"2025-04-14","open":2355,"high":2410,"low":2285,"close":2375,"volume":175712,"rsi_14":59.16,"sma_20":2213.75,"sma_60":2252.25,"sma_120":2630.25},{"date":"2025-04-15","open":2410,"high":2565,"low":2345,"close":2460,"volume":545629,"rsi_14":59.79,"sma_20":2222.75,"sma_60":2251.17,"sma_120":2616.96},{"date":"2025-04-16","open":2460,"high":2545,"low":2350,"close":2370,"volume":291885,"rsi_14":58.88,"sma_20":2224.25,"sma_60":2249.83,"sma_120":2603.62},{"date":"2025-04-17","open":2365,"high":2410,"low":2330,"close":2340,"volume":123046,"rsi_14":57.14,"sma_20":2228.5,"sma_60":2246.5,"sma_120":2590.0},{"date":"2025-04-18","open":2365,"high":2740,"low":2295,"close":2620,"volume":1220041,"rsi_14":71.37,"sma_20":2245.5,"sma_60":2249.08,"sma_120":2580.12},{"date":"2025-04-21","open":2760,"high":2900,"low":2640,"close":2785,"volume":960666,"rsi_14":73.86,"sma_20":2273.5,"sma_60":2253.83,"sma_120":2571.5},{"date":"2025-04-22","open":2920,"high":2920,"low":2660,"close":2690,"volume":450060,"rsi_14":69.15,"sma_20":2298.0,"sma_60":2260.25,"sma_120":2561.92},{"date":"2025-04-23","open":2890,"high":2915,"low":2750,"close":2800,"volume":446455,"rsi_14":72.33,"sma_20":2324.5,"sma_60":2268.75,"sma_120":2554.38},{"date":"2025-04-24","open":2885,"high":3240,"low":2830,"close":3130,"volume":1273537,"rsi_14":75.3,"sma_20":2371.25,"sma_60":2283.75,"sma_120":2549.17},{"date":"2025-04-25","open":3220,"high":3290,"low":2965,"close":3140,"volume":692753,"rsi_14":83.33,"sma_20":2418.5,"sma_60":2299.08,"sma_120":2544.88},{"date":"2025-04-28","open":3210,"high":3230,"low":3000,"close":3060,"volume":439861,"rsi_14":79.94,"sma_20":2466.25,"sma_60":2313.17,"sma_120":2539.33},{"date":"2025-04-29","open":3085,"high":3320,"low":3060,"close":3240,"volume":495219,"rsi_14":83.14,"sma_20":2520.5,"sma_60":2331.33,"sma_120":2535.38},{"date":"2025-04-30","open":3305,"high":3310,"low":3120,"close":3145,"volume":408906,"rsi_14":77.65,"sma_20":2570.25,"sma_60":2347.08,"sma_120":2531.62},{"date":"2025-05-02","open":3050,"high":3150,"low":2955,"close":3025,"volume":464622,"rsi_14":69.82,"sma_20":2615.0,"sma_60":2360.83,"sma_120":2525.83},{"date":"2025-05-07","open":3000,"high":3035,"low":2500,"close":2700,"volume":837283,"rsi_14":58.15,"sma_20":2636.0,"sma_60":2369.58,"sma_120":2517.75},{"date":"2025-05-08","open":2730,"high":2840,"low":2650,"close":2685,"volume":225803,"rsi_14":55.84,"sma_20":2664.25,"sma_60":2378.17,"sma_120":2511.46},{"date":"2025-05-09","open":2700,"high":2700,"low":2560,"close":2610,"volume":267420,"rsi_14":56.28,"sma_20":2689.5,"sma_60":2384.42,"sma_120":2504.88},{"date":"2025-05-12","open":2610,"high":2635,"low":2510,"close":2525,"volume":254250,"rsi_14":54.71,"sma_20":2711.75,"sma_60":2390.5,"sma_120":2497.21},{"date":"2025-05-13","open":2570,"high":2625,"low":2495,"close":2525,"volume":162194,"rsi_14":47.18,"sma_20":2729.0,"sma_60":2397.25,"sma_120":2490.92},{"date":"2025-05-14","open":2565,"high":2575,"low":2460,"close":2555,"volume":227206,"rsi_14":42.58,"sma_20":2739.0,"sma_60":2404.33,"sma_120":2485.25},{"date":"2025-05-15","open":2550,"high":2580,"low":2500,"close":2540,"volume":155263,"rsi_14":44.9,"sma_20":2747.25,"sma_60":2411.33,"sma_120":2481.17},{"date":"2025-05-16","open":2535,"high":2720,"low":2500,"close":2685,"volume":382908,"rsi_14":46.18,"sma_20":2758.5,"sma_60":2420.42,"sma_120":2479.25},{"date":"2025-05-19","open":2700,"high":2880,"low":2605,"close":2800,"volume":394086,"rsi_14":37.21,"sma_20":2780.0,"sma_60":2431.58,"sma_120":2478.42},{"date":"2025-05-20","open":2800,"high":2815,"low":2590,"close":2590,"volume":339838,"rsi_14":31.54,"sma_20":2792.5,"sma_60":2437.33,"sma_120":2475.58},{"date":"2025-05-21","open":2600,"high":2780,"low":2600,"close":2725,"volume":267412,"rsi_14":39.16,"sma_20":2797.75,"sma_60":2444.17,"sma_120":2473.67},{"date":"2025-05-22","open":2665,"high":2780,"low":2625,"close":2680,"volume":218391,"rsi_14":30.14,"sma_20":2792.5,"sma_60":2448.42,"sma_120":2471.92},{"date":"2025-05-23","open":2660,"high":2730,"low":2530,"close":2550,"volume":266587,"rsi_14":29.41,"sma_20":2785.5,"sma_60":2451.08,"sma_120":2469.12},{"date":"2025-05-26","open":2535,"high":2630,"low":2530,"close":2560,"volume":199899,"rsi_14":32.58,"sma_20":2773.5,"sma_60":2455.08,"sma_120":2466.5},{"date":"2025-05-27","open":2560,"high":2615,"low":2545,"close":2575,"volume":146716,"rsi_14":43.9,"sma_20":2745.75,"sma_60":2457.58,"sma_120":2463.5},{"date":"2025-05-28","open":2615,"high":2780,"low":2555,"close":2715,"volume":272182,"rsi_14":51.3,"sma_20":2724.5,"sma_60":2462.83,"sma_120":2462.38},{"date":"2025-05-29","open":2750,"high":2830,"low":2690,"close":2790,"volume":226555,"rsi_14":57.83,"sma_20":2711.0,"sma_60":2471.5,"sma_120":2461.88},{"date":"2025-05-30","open":2830,"high":2830,"low":2700,"close":2730,"volume":155565,"rsi_14":59.11,"sma_20":2685.5,"sma_60":2480.58,"sma_120":2461.38},{"date":"2025-06-02","open":2730,"high":2745,"low":2645,"close":2700,"volume":113292,"rsi_14":57.58,"sma_20":2663.25,"sma_60":2488.5,"sma_120":2461.75},{"date":"2025-06-04","open":2700,"high":2750,"low":2675,"close":2680,"volume":92588,"rsi_14":55.46,"sma_20":2646.0,"sma_60":2497.08,"sma_120":2461.12},{"date":"2025-06-05","open":2695,"high":2695,"low":2630,"close":2640,"volume":102243,"rsi_14":54.27,"sma_20":2643.0,"sma_60":2504.83,"sma_120":2458.92},{"date":"2025-06-09","open":2640,"high":2640,"low":2460,"close":2485,"volume":380392,"rsi_14":41.53,"sma_20":2633.0,"sma_60":2509.25,"sma_120":2456.46},{"date":"2025-06-10","open":2500,"high":2515,"low":2380,"close":2400,"volume":191588,"rsi_14":32.61,"sma_20":2622.5,"sma_60":2511.25,"sma_120":2454.25},{"date":"2025-06-11","open":2415,"high":2450,"low":2350,"close":2370,"volume":155603,"rsi_14":38.66,"sma_20":2614.75,"sma_60":2512.08,"sma_120":2452.12},{"date":"2025-06-12","open":2350,"high":2465,"low":2330,"close":2375,"volume":268583,"rsi_14":29.17,"sma_20":2607.25,"sma_60":2514.5,"sma_120":2452.0},{"date":"2025-06-13","open":2360,"high":2390,"low":2250,"close":2345,"volume":286541,"rsi_14":29.7,"sma_20":2596.75,"sma_60":2515.58,"sma_120":2450.42},{"date":"2025-06-16","open":2330,"high":2365,"low":2255,"close":2295,"volume":134698,"rsi_14":32.89,"sma_20":2584.5,"sma_60":2515.17,"sma_120":2446.0},{"date":"2025-06-17","open":2275,"high":2310,"low":2220,"close":2250,"volume":220922,"rsi_14":30.13,"sma_20":2562.75,"sma_60":2514.67,"sma_120":2441.5},{"date":"2025-06-18","open":2240,"high":2260,"low":2190,"close":2235,"volume":180030,"rsi_14":28.21,"sma_20":2534.5,"sma_60":2512.92,"sma_120":2437.67},{"date":"2025-06-19","open":2225,"high":2360,"low":2210,"close":2315,"volume":223986,"rsi_14":22.22,"sma_20":2520.75,"sma_60":2513.92,"sma_120":2434.12},{"date":"2025-06-20","open":2375,"high":2395,"low":2300,"close":2350,"volume":150859,"rsi_14":17.65,"sma_20":2502.0,"sma_60":2515.08,"sma_120":2431.0},{"date":"2025-06-23","open":2360,"high":2360,"low":2215,"close":2250,"volume":155457,"rsi_14":16.67,"sma_20":2480.5,"sma_60":2515.5,"sma_120":2427.17},{"date":"2025-06-24","open":2290,"high":2375,"low":2270,"close":2315,"volume":123216,"rsi_14":24.5,"sma_20":2468.75,"sma_60":2517.42,"sma_120":2424.38},{"date":"2025-06-25","open":2435,"high":2435,"low":2250,"close":2305,"volume":102329,"rsi_14":24.83,"sma_20":2456.0,"sma_60":2518.0,"sma_120":2422.21},{"date":"2025-06-26","open":2305,"high":2330,"low":2235,"close":2300,"volume":81242,"rsi_14":26.06,"sma_20":2442.25,"sma_60":2519.75,"sma_120":2419.33},{"date":"2025-06-27","open":2300,"high":2335,"low":2220,"close":2220,"volume":71526,"rsi_14":29.13,"sma_20":2417.5,"sma_60":2520.17,"sma_120":2416.29},{"date":"2025-06-30","open":2195,"high":2240,"low":2180,"close":2185,"volume":145461,"rsi_14":31.62,"sma_20":2387.25,"sma_60":2521.5,"sma_120":2413.67},{"date":"2025-07-01","open":2200,"high":2245,"low":2185,"close":2235,"volume":139529,"rsi_14":38.84,"sma_20":2362.5,"sma_60":2522.83,"sma_120":2411.92},{"date":"2025-07-02","open":2235,"high":2370,"low":2205,"close":2305,"volume":329861,"rsi_14":44.78,"sma_20":2342.75,"sma_60":2525.42,"sma_120":2410.42},{"date":"2025-07-03","open":2345,"high":2495,"low":2325,"close":2430,"volume":486250,"rsi_14":55.56,"sma_20":2330.25,"sma_60":2530.42,"sma_120":2410.33},{"date":"2025-07-04","open":2470,"high":2470,"low":2360,"close":2390,"volume":202966,"rsi_14":56.29,"sma_20":2317.75,"sma_60":2532.25,"sma_120":2409.17},{"date":"2025-07-07","open":2360,"high":2360,"low":2315,"close":2335,"volume":124620,"rsi_14":55.56,"sma_20":2310.25,"sma_60":2535.83,"sma_120":2407.42},{"date":"2025-07-08","open":2335,"high":2365,"low":2255,"close":2300,"volume":177917,"rsi_14":54.14,"sma_20":2305.25,"sma_60":2539.08,"sma_120":2405.42},{"date":"2025-07-09","open":2300,"high":2345,"low":2275,"close":2320,"volume":114396,"rsi_14":50.34,"sma_20":2302.75,"sma_60":2543.08,"sma_120":2403.29},{"date":"2025-07-10","open":2320,"high":2350,"low":2260,"close":2290,"volume":121798,"rsi_14":45.83,"sma_20":2298.5,"sma_60":2544.92,"sma_120":2400.67},{"date":"2025-07-11","open":2290,"high":2360,"low":2290,"close":2325,"volume":158450,"rsi_14":55.73,"sma_20":2297.5,"sma_60":2544.42,"sma_120":2399.04},{"date":"2025-07-14","open":2355,"high":2355,"low":2280,"close":2300,"volume":142133,"rsi_14":48.78,"sma_20":2297.75,"sma_60":2543.17,"sma_120":2397.71},{"date":"2025-07-15","open":2300,"high":2350,"low":2270,"close":2295,"volume":118964,"rsi_14":49.18,"sma_20":2300.0,"sma_60":2540.42,"sma_120":2395.79},{"date":"2025-07-16","open":2295,"high":2300,"low":2250,"close":2260,"volume":150871,"rsi_14":46.88,"sma_20":2301.25,"sma_60":2538.58,"sma_120":2394.21},{"date":"2025-07-17","open":2290,"high":2300,"low":2240,"close":2290,"volume":95543,"rsi_14":55.93,"sma_20":2300.0,"sma_60":2537.75,"sma_120":2392.12},{"date":"2025-07-18","open":2315,"high":2425,"low":2315,"close":2340,"volume":325803,"rsi_14":62.81,"sma_20":2299.5,"sma_60":2533.08,"sma_120":2391.08},{"date":"2025-07-21","open":2360,"high":2540,"low":2315,"close":2455,"volume":1141846,"rsi_14":66.42,"sma_20":2309.75,"sma_60":2527.58,"sma_120":2390.71},{"date":"2025-07-22","open":2460,"high":2635,"low":2445,"close":2465,"volume":1051901,"rsi_14":63.11,"sma_20":2317.25,"sma_60":2523.83,"sma_120":2392.04},{"date":"2025-07-23","open":2465,"high":2495,"low":2350,"close":2415,"volume":342050,"rsi_14":48.6,"sma_20":2322.75,"sma_60":2517.42,"sma_120":2393.08},{"date":"2025-07-24","open":2420,"high":2715,"low":2350,"close":2530,"volume":2086411,"rsi_14":61.48,"sma_20":2334.25,"sma_60":2507.42,"sma_120":2395.58},{"date":"2025-07-25","open":2510,"high":2510,"low":2410,"close":2430,"volume":330003,"rsi_14":57.25,"sma_20":2344.75,"sma_60":2495.58,"sma_120":2397.33},{"date":"2025-07-28","open":2425,"high":2450,"low":2300,"close":2370,"volume":443114,"rsi_14":55.15,"sma_20":2354.0,"sma_60":2484.08,"sma_120":2398.62},{"date":"2025-07-29","open":2370,"high":2370,"low":2295,"close":2345,"volume":179454,"rsi_14":51.82,"sma_20":2359.5,"sma_60":2469.17,"sma_120":2400.25},{"date":"2025-07-30","open":2345,"high":2495,"low":2330,"close":2380,"volume":340881,"rsi_14":56.52,"sma_20":2363.25,"sma_60":2456.42,"sma_120":2401.75},{"date":"2025-07-31","open":2425,"high":2425,"low":2330,"close":2345,"volume":189249,"rsi_14":51.45,"sma_20":2359.0,"sma_60":2445.08,"sma_120":2402.96},{"date":"2025-08-01","open":2345,"high":2345,"low":2255,"close":2275,"volume":333293,"rsi_14":48.3,"sma_20":2353.25,"sma_60":2438.0,"sma_120":2403.79},{"date":"2025-08-04","open":2270,"high":2295,"low":2235,"close":2245,"volume":225285,"rsi_14":46.71,"sma_20":2348.75,"sma_60":2430.67,"sma_120":2404.42},{"date":"2025-08-05","open":2265,"high":2360,"low":2265,"close":2320,"volume":224933,"rsi_14":53.75,"sma_20":2349.75,"sma_60":2425.83,"sma_120":2405.12},{"date":"2025-08-06","open":2305,"high":2390,"low":2295,"close":2370,"volume":211879,"rsi_14":54.88,"sma_20":2352.25,"sma_60":2423.25,"sma_120":2406.88},{"date":"2025-08-07","open":2435,"high":2445,"low":2335,"close":2400,"volume":270348,"rsi_14":53.75,"sma_20":2357.75,"sma_60":2421.17,"sma_120":2409.21},{"date":"2025-08-08","open":2430,"high":2580,"low":2420,"close":2540,"volume":659705,"rsi_14":55.15,"sma_20":2368.5,"sma_60":2420.92,"sma_120":2412.62},{"date":"2025-08-11","open":2540,"high":2695,"low":2520,"close":2640,"volume":841897,"rsi_14":59.56,"sma_20":2385.5,"sma_60":2422.58,"sma_120":2416.96},{"date":"2025-08-12","open":2630,"high":2735,"low":2535,"close":2620,"volume":537906,"rsi_14":61.58,"sma_20":2401.75,"sma_60":2421.5,"sma_120":2420.96},{"date":"2025-08-13","open":2610,"high":2685,"low":2520,"close":2605,"volume":419057,"rsi_14":54.78,"sma_20":2419.0,"sma_60":2418.25,"sma_120":2424.92},{"date":"2025-08-14","open":2610,"high":2730,"low":2602,"close":2670,"volume":245337,"rsi_14":66.0,"sma_20":2438.0,"sma_60":2419.58,"sma_120":2428.46},{"date":"2025-08-18","open":2670,"high":2680,"low":2540,"close":2565,"volume":209566,"rsi_14":62.26,"sma_20":2449.25,"sma_60":2416.92,"sma_120":2430.54},{"date":"2025-08-19","open":2520,"high":2630,"low":2520,"close":2545,"volume":127018,"rsi_14":62.66,"sma_20":2453.75,"sma_60":2414.67,"sma_120":2431.54},{"date":"2025-08-20","open":2535,"high":2590,"low":2455,"close":2585,"volume":219836,"rsi_14":62.89,"sma_20":2459.75,"sma_60":2415.25,"sma_120":2433.17},{"date":"2025-08-21","open":2585,"high":2665,"low":2545,"close":2600,"volume":228646,"rsi_14":66.45,"sma_20":2469.0,"sma_60":2415.92,"sma_120":2435.5},{"date":"2025-08-22","open":2600,"high":2650,"low":2470,"close":2505,"volume":207754,"rsi_14":64.38,"sma_20":2467.75,"sma_60":2414.75,"sma_120":2436.17},{"date":"2025-08-25","open":2510,"high":2560,"low":2500,"close":2530,"volume":63876,"rsi_14":67.92,"sma_20":2472.75,"sma_60":2411.67,"sma_120":2437.25},{"date":"2025-08-26","open":2560,"high":2680,"low":2515,"close":2600,"volume":263102,"rsi_14":67.72,"sma_20":2484.25,"sma_60":2408.5,"sma_120":2440.0},{"date":"2025-08-27","open":2600,"high":2680,"low":2540,"close":2640,"volume":159993,"rsi_14":67.31,"sma_20":2499.0,"sma_60":2407.0,"sma_120":2443.79},{"date":"2025-08-28","open":2640,"high":2670,"low":2575,"close":2600,"volume":127712,"rsi_14":62.66,"sma_20":2510.0,"sma_60":2405.33,"sma_120":2446.92},{"date":"2025-08-29","open":2600,"high":2650,"low":2515,"close":2560,"volume":120062,"rsi_14":51.45,"sma_20":2520.75,"sma_60":2403.33,"sma_120":2450.21},{"date":"2025-09-01","open":2540,"high":2595,"low":2525,"close":2545,"volume":134212,"rsi_14":42.15,"sma_20":2534.25,"sma_60":2401.75,"sma_120":2453.29},{"date":"2025-09-02","open":2575,"high":2585,"low":2505,"close":2515,"volume":189079,"rsi_14":41.46,"sma_20":2547.75,"sma_60":2402.25,"sma_120":2455.75},{"date":"2025-09-03","open":2560,"high":2560,"low":2460,"close":2475,"volume":186914,"rsi_14":39.84,"sma_20":2555.5,"sma_60":2403.5,"sma_120":2457.38},{"date":"2025-09-04","open":2540,"high":2540,"low":2460,"close":2510,"volume":53617,"rsi_14":36.89,"sma_20":2562.5,"sma_60":2405.83,"sma_120":2458.96},{"date":"2025-09-05","open":2530,"high":2815,"low":2490,"close":2815,"volume":1031618,"rsi_14":65.43,"sma_20":2583.25,"sma_60":2413.17,"sma_120":2463.83},{"date":"2025-09-08","open":2815,"high":2905,"low":2650,"close":2680,"volume":574092,"rsi_14":57.3,"sma_20":2590.25,"sma_60":2418.75,"sma_120":2467.17},{"date":"2025-09-09","open":2715,"high":2760,"low":2675,"close":2750,"volume":317427,"rsi_14":58.64,"sma_20":2595.75,"sma_60":2426.33,"sma_120":2470.75},{"date":"2025-09-10","open":2725,"high":2770,"low":2660,"close":2720,"volume":274106,"rsi_14":56.19,"sma_20":2600.75,"sma_60":2434.17,"sma_120":2474.42},{"date":"2025-09-11","open":2685,"high":2755,"low":2680,"close":2755,"volume":220401,"rsi_14":63.74,"sma_20":2608.25,"sma_60":2442.83,"sma_120":2477.88},{"date":"2025-09-12","open":2800,"high":2900,"low":2710,"close":2850,"volume":473317,"rsi_14":66.33,"sma_20":2617.25,"sma_60":2451.75,"sma_120":2482.83},{"date":"2025-09-15","open":2850,"high":2875,"low":2750,"close":2780,"volume":197487,"rsi_14":59.18,"sma_20":2628.0,"sma_60":2458.92,"sma_120":2487.0},{"date":"2025-09-16","open":2820,"high":2880,"low":2755,"close":2815,"volume":235818,"rsi_14":58.97,"sma_20":2641.5,"sma_60":2468.33,"sma_120":2491.92},{"date":"2025-09-17","open":2820,"high":2860,"low":2780,"close":2800,"volume":216586,"rsi_14":60.53,"sma_20":2652.25,"sma_60":2476.42,"sma_120":2496.92},{"date":"2025-09-18","open":2761,"high":3114,"low":2761,"close":3000,"volume":805212,"rsi_14":70.22,"sma_20":2673.0,"sma_60":2488.25,"sma_120":2503.12},{"date":"2025-09-19","open":3015,"high":3040,"low":2945,"close":2980,"volume":239563,"rsi_14":69.0,"sma_20":2696.75,"sma_60":2499.58,"sma_120":2509.67},{"date":"2025-09-22","open":3020,"high":3100,"low":2905,"close":2950,"volume":278845,"rsi_14":69.0,"sma_20":2717.75,"sma_60":2511.75,"sma_120":2515.96},{"date":"2025-09-23","open":2975,"high":3000,"low":2845,"close":2850,"volume":227154,"rsi_14":65.56,"sma_20":2730.25,"sma_60":2522.83,"sma_120":2522.17},{"date":"2025-09-24","open":2880,"high":3000,"low":2830,"close":2935,"volume":377610,"rsi_14":66.93,"sma_20":2745.0,"sma_60":2534.5,"sma_120":2528.67},{"date":"2025-09-25","open":2935,"high":3080,"low":2875,"close":3055,"volume":442321,"rsi_14":61.21,"sma_20":2767.75,"sma_60":2547.0,"sma_120":2536.21},{"date":"2025-09-26","open":3055,"high":3130,"low":2845,"close":2950,"volume":537739,"rsi_14":62.98,"sma_20":2787.25,"sma_60":2555.67,"sma_120":2543.04},{"date":"2025-09-29","open":2950,"high":3080,"low":2915,"close":3050,"volume":289883,"rsi_14":64.02,"sma_20":2812.5,"sma_60":2566.67,"sma_120":2549.46},{"date":"2025-09-30","open":3045,"high":3045,"low":2670,"close":2755,"volume":469998,"rsi_14":51.31,"sma_20":2824.5,"sma_60":2573.67,"sma_120":2554.75},{"date":"2025-10-01","open":2780,"high":3105,"low":2700,"close":3050,"volume":604448,"rsi_14":59.25,"sma_20":2853.25,"sma_60":2586.17,"sma_120":2562.62},{"date":"2025-10-02","open":3060,"high":3115,"low":2990,"close":3000,"volume":190559,"rsi_14":54.49,"sma_20":2877.25,"sma_60":2597.33,"sma_120":2570.21},{"date":"2025-10-10","open":2990,"high":2990,"low":2765,"close":2765,"volume":350142,"rsi_14":49.56,"sma_20":2874.75,"sma_60":2605.25,"sma_120":2575.08},{"date":"2025-10-13","open":2765,"high":2845,"low":2690,"close":2820,"volume":235001,"rsi_14":50.14,"sma_20":2881.75,"sma_60":2613.5,"sma_120":2578.96},{"date":"2025-10-14","open":2820,"high":2975,"low":2780,"close":2795,"volume":269770,"rsi_14":49.86,"sma_20":2884.0,"sma_60":2621.75,"sma_120":2582.46},{"date":"2025-10-15","open":2765,"high":2855,"low":2765,"close":2800,"volume":168431,"rsi_14":43.0,"sma_20":2888.0,"sma_60":2630.17,"sma_120":2585.29},{"date":"2025-10-16","open":2800,"high":2880,"low":2300,"close":2415,"volume":2309250,"rsi_14":35.01,"sma_20":2871.0,"sma_60":2632.75,"sma_120":2585.67},{"date":"2025-10-17","open":2420,"high":2485,"low":2355,"close":2380,"volume":644718,"rsi_14":34.92,"sma_20":2847.5,"sma_60":2634.25,"sma_120":2586.0},{"date":"2025-10-20","open":2380,"high":2380,"low":2275,"close":2345,"volume":408064,"rsi_14":36.16,"sma_20":2825.75,"sma_60":2634.33,"sma_120":2583.71},{"date":"2025-10-21","open":2600,"high":2620,"low":2400,"close":2415,"volume":821006,"rsi_14":35.64,"sma_20":2805.75,"sma_60":2633.67,"sma_120":2580.62},{"date":"2025-10-22","open":2430,"high":2445,"low":2305,"close":2340,"volume":516717,"rsi_14":29.75,"sma_20":2782.75,"sma_60":2631.58,"sma_120":2577.71},{"date":"2025-10-23","open":2340,"high":2340,"low":2260,"close":2305,"volume":250854,"rsi_14":30.97,"sma_20":2747.25,"sma_60":2629.75,"sma_120":2573.58},{"date":"2025-10-24","open":2305,"high":2565,"low":2270,"close":2465,"volume":1045907,"rsi_14":33.33,"sma_20":2721.5,"sma_60":2628.67,"sma_120":2568.04},{"date":"2025-10-27","open":2465,"high":2595,"low":2360,"close":2365,"volume":964550,"rsi_14":37.5,"sma_20":2692.25,"sma_60":2627.58,"sma_120":2561.58},{"date":"2025-10-28","open":2370,"high":2480,"low":2370,"close":2410,"volume":354394,"rsi_14":25.57,"sma_20":2670.25,"sma_60":2628.25,"sma_120":2556.17},{"date":"2025-10-29","open":2410,"high":2435,"low":2370,"close":2385,"volume":453559,"rsi_14":26.27,"sma_20":2642.75,"sma_60":2628.92,"sma_120":2549.04},{"date":"2025-10-30","open":2385,"high":2430,"low":2280,"close":2320,"volume":528764,"rsi_14":30.04,"sma_20":2606.0,"sma_60":2627.92,"sma_120":2542.17},{"date":"2025-10-31","open":2280,"high":2345,"low":2250,"close":2270,"volume":401641,"rsi_14":25.23,"sma_20":2572.0,"sma_60":2626.67,"sma_120":2535.88},{"date":"2025-11-03","open":2270,"high":2300,"low":2170,"close":2200,"volume":541381,"rsi_14":24.24,"sma_20":2529.5,"sma_60":2625.42,"sma_120":2531.71},{"date":"2025-11-04","open":2215,"high":2230,"low":2130,"close":2150,"volume":449781,"rsi_14":22.92,"sma_20":2499.25,"sma_60":2623.83,"sma_120":2527.25},{"date":"2025-11-05","open":2150,"high":2150,"low":2000,"close":2105,"volume":668817,"rsi_14":31.98,"sma_20":2452.0,"sma_60":2620.25,"sma_120":2523.04},{"date":"2025-11-06","open":2105,"high":2145,"low":2050,"close":2095,"volume":225025,"rsi_14":32.93,"sma_20":2407.25,"sma_60":2615.67,"sma_120":2519.46},{"date":"2025-11-07","open":2095,"high":2120,"low":2030,"close":2065,"volume":426010,"rsi_14":33.13,"sma_20":2372.25,"sma_60":2610.08,"sma_120":2515.62},{"date":"2025-11-10","open":2060,"high":2200,"low":2040,"close":2140,"volume":161380,"rsi_14":33.53,"sma_20":2338.25,"sma_60":2603.42,"sma_120":2512.17},{"date":"2025-11-11","open":2145,"high":2210,"low":2125,"close":2165,"volume":214179,"rsi_14":38.85,"sma_20":2306.75,"sma_60":2595.5,"sma_120":2509.04},{"date":"2025-11-12","open":2200,"high":2220,"low":2150,"close":2190,"volume":141709,"rsi_14":42.58,"sma_20":2276.25,"sma_60":2588.33,"sma_120":2504.92},{"date":"2025-11-13","open":2230,"high":2250,"low":2170,"close":2185,"volume":127418,"rsi_14":27.42,"sma_20":2264.75,"sma_60":2581.33,"sma_120":2499.79},{"date":"2025-11-14","open":2150,"high":2185,"low":2100,"close":2110,"volume":156393,"rsi_14":28.57,"sma_20":2251.25,"sma_60":2572.0,"sma_120":2495.79},{"date":"2025-11-17","open":2110,"high":2150,"low":2050,"close":2090,"volume":205502,"rsi_14":21.93,"sma_20":2238.5,"sma_60":2564.08,"sma_120":2490.5},{"date":"2025-11-18","open":2130,"high":2155,"low":2080,"close":2095,"volume":163272,"rsi_14":23.64,"sma_20":2222.5,"sma_60":2556.58,"sma_120":2485.62},{"date":"2025-11-19","open":2095,"high":2150,"low":2030,"close":2075,"volume":199528,"rsi_14":25.74,"sma_20":2209.25,"sma_60":2548.08,"sma_120":2481.67},{"date":"2025-11-20","open":2075,"high":2150,"low":2030,"close":2050,"volume":251217,"rsi_14":27.08,"sma_20":2196.5,"sma_60":2538.92,"sma_120":2477.42},{"date":"2025-11-21","open":2010,"high":2100,"low":2000,"close":2095,"volume":253449,"rsi_14":38.46,"sma_20":2178.0,"sma_60":2532.08,"sma_120":2473.42},{"date":"2025-11-24","open":2070,"high":2140,"low":2035,"close":2125,"volume":150899,"rsi_14":47.13,"sma_20":2166.0,"sma_60":2525.33,"sma_120":2468.5},{"date":"2025-11-25","open":2130,"high":2150,"low":2090,"close":2125,"volume":174367,"rsi_14":52.56,"sma_20":2151.75,"sma_60":2517.42,"sma_120":2462.96},{"date":"2025-11-26","open":2100,"high":2235,"low":2100,"close":2185,"volume":182171,"rsi_14":60.23,"sma_20":2141.75,"sma_60":2509.83,"sma_120":2458.42},{"date":"2025-11-27","open":2200,"high":2315,"low":2185,"close":2200,"volume":371725,"rsi_14":65.88,"sma_20":2135.75,"sma_60":2503.17,"sma_120":2454.25},{"date":"2025-11-28","open":2230,"high":2340,"low":2230,"close":2285,"volume":354077,"rsi_14":66.67,"sma_20":2136.5,"sma_60":2498.58,"sma_120":2450.96},{"date":"2025-12-01","open":2285,"high":2345,"low":2185,"close":2200,"volume":191774,"rsi_14":53.54,"sma_20":2136.5,"sma_60":2492.83,"sma_120":2447.29},{"date":"2025-12-02","open":2165,"high":2260,"low":2125,"close":2160,"volume":249813,"rsi_14":47.06,"sma_20":2137.0,"sma_60":2486.92,"sma_120":2444.58},{"date":"2025-12-03","open":2160,"high":2170,"low":2125,"close":2135,"volume":154468,"rsi_14":45.28,"sma_20":2138.5,"sma_60":2481.25,"sma_120":2442.38},{"date":"2025-12-04","open":2150,"high":2150,"low":2085,"close":2100,"volume":166697,"rsi_14":48.98,"sma_20":2138.75,"sma_60":2474.42,"sma_120":2440.12},{"date":"2025-12-05","open":2105,"high":2115,"low":2050,"close":2070,"volume":217883,"rsi_14":48.0,"sma_20":2139.0,"sma_60":2462.0,"sma_120":2437.58},{"date":"2025-12-08","open":2095,"high":2095,"low":2050,"close":2075,"volume":170715,"rsi_14":48.0,"sma_20":2135.75,"sma_60":2451.92,"sma_120":2435.33},{"date":"2025-12-09","open":2075,"high":2080,"low":2030,"close":2065,"volume":218399,"rsi_14":48.98,"sma_20":2130.75,"sma_60":2440.5,"sma_120":2433.42},{"date":"2025-12-10","open":2065,"high":2090,"low":2050,"close":2065,"volume":101991,"rsi_14":51.61,"sma_20":2124.5,"sma_60":2429.58,"sma_120":2431.88},{"date":"2025-12-11","open":2080,"high":2080,"low":2050,"close":2080,"volume":197007,"rsi_14":48.28,"sma_20":2119.25,"sma_60":2418.33,"sma_120":2430.58},{"date":"2025-12-12","open":2100,"high":2120,"low":2070,"close":2095,"volume":150695,"rsi_14":46.43,"sma_20":2118.5,"sma_60":2405.75,"sma_120":2428.75},{"date":"2025-12-15","open":2085,"high":2090,"low":1987,"close":2020,"volume":416390,"rsi_14":39.39,"sma_20":2115.0,"sma_60":2393.08,"sma_120":2426.0},{"date":"2025-12-16","open":2060,"high":2060,"low":1995,"close":2000,"volume":179863,"rsi_14":29.67,"sma_20":2110.25,"sma_60":2379.5,"sma_120":2423.92},{"date":"2025-12-17","open":2000,"high":2015,"low":1993,"close":1995,"volume":106525,"rsi_14":26.97,"sma_20":2106.25,"sma_60":2366.08,"sma_120":2421.25},{"date":"2025-12-18","open":1994,"high":1997,"low":1940,"close":1941,"volume":263408,"rsi_14":8.45,"sma_20":2100.8,"sma_60":2348.18,"sma_120":2418.22},{"date":"2025-12-19","open":1941,"high":1959,"low":1890,"close":1949,"volume":188846,"rsi_14":12.76,"sma_20":2093.5,"sma_60":2331.0,"sma_120":2415.29},{"date":"2025-12-22","open":1963,"high":2020,"low":1931,"close":1938,"volume":184993,"rsi_14":13.96,"sma_20":2084.15,"sma_60":2314.13,"sma_120":2412.94},{"date":"2025-12-23","open":1937,"high":1937,"low":1853,"close":1864,"volume":287157,"rsi_14":12.04,"sma_20":2071.1,"sma_60":2297.7,"sma_120":2410.27},{"date":"2025-12-24","open":1900,"high":1979,"low":1873,"close":1892,"volume":177346,"rsi_14":20.29,"sma_20":2056.45,"sma_60":2280.32,"sma_120":2407.41},{"date":"2025-12-26","open":1892,"high":1892,"low":1837,"close":1869,"volume":100017,"rsi_14":20.7,"sma_20":2039.9,"sma_60":2260.55,"sma_120":2403.78},{"date":"2025-12-29","open":1888,"high":2175,"low":1800,"close":2125,"volume":1444390,"rsi_14":54.21,"sma_20":2031.9,"sma_60":2246.8,"sma_120":2401.23},{"date":"2025-12-30","open":2165,"high":2290,"low":2125,"close":2190,"volume":700231,"rsi_14":59.63,"sma_20":2031.4,"sma_60":2232.47,"sma_120":2399.57},{"date":"2026-01-02","open":2190,"high":2330,"low":2175,"close":2325,"volume":693470,"rsi_14":66.58,"sma_20":2039.65,"sma_60":2225.3,"sma_120":2399.48},{"date":"2026-01-05","open":2285,"high":2315,"low":2185,"close":2240,"volume":535047,"rsi_14":59.37,"sma_20":2044.9,"sma_60":2211.8,"sma_120":2398.98},{"date":"2026-01-06","open":2305,"high":2360,"low":2280,"close":2305,"volume":537239,"rsi_14":61.62,"sma_20":2055.15,"sma_60":2200.38,"sma_120":2398.86},{"date":"2026-01-07","open":2320,"high":2335,"low":2220,"close":2280,"volume":347437,"rsi_14":65.22,"sma_20":2065.65,"sma_60":2192.3,"sma_120":2398.78},{"date":"2026-01-08","open":2250,"high":2280,"low":2170,"close":2220,"volume":294567,"rsi_14":62.3,"sma_20":2072.9,"sma_60":2182.3,"sma_120":2397.9},{"date":"2026-01-09","open":2240,"high":2300,"low":2220,"close":2235,"volume":404976,"rsi_14":63.27,"sma_20":2081.4,"sma_60":2172.97,"sma_120":2397.36},{"date":"2026-01-12","open":2240,"high":2280,"low":2160,"close":2220,"volume":390050,"rsi_14":66.13,"sma_20":2089.15,"sma_60":2163.3,"sma_120":2396.73},{"date":"2026-01-13","open":2245,"high":2290,"low":2180,"close":2200,"volume":538332,"rsi_14":64.31,"sma_20":2095.15,"sma_60":2159.72,"sma_120":2396.23},{"date":"2026-01-14","open":2200,"high":2230,"low":2180,"close":2230,"volume":255030,"rsi_14":66.29,"sma_20":2101.9,"sma_60":2157.22,"sma_120":2395.73},{"date":"2026-01-15","open":2230,"high":2290,"low":2210,"close":2280,"volume":352930,"rsi_14":73.85,"sma_20":2114.9,"sma_60":2156.13,"sma_120":2395.23},{"date":"2026-01-16","open":2280,"high":2320,"low":2215,"close":2245,"volume":350491,"rsi_14":70.08,"sma_20":2127.15,"sma_60":2153.3,"sma_120":2393.48},{"date":"2026-01-19","open":2245,"high":2275,"low":2195,"close":2270,"volume":449118,"rsi_14":61.6,"sma_20":2156.1,"sma_60":2151.13,"sma_120":2391.86},{"date":"2026-01-20","open":2270,"high":2395,"low":2260,"close":2370,"volume":501252,"rsi_14":63.64,"sma_20":2177.15,"sma_60":2149.55,"sma_120":2391.48},{"date":"2026-01-21","open":2350,"high":2430,"low":2265,"close":2375,"volume":572572,"rsi_14":54.72,"sma_20":2199.0,"sma_60":2149.72,"sma_120":2390.19},{"date":"2026-01-22","open":2370,"high":2700,"low":2370,"close":2640,"volume":1471397,"rsi_14":78.17,"sma_20":2237.8,"sma_60":2153.55,"sma_120":2391.94},{"date":"2026-01-23","open":2660,"high":2680,"low":2485,"close":2535,"volume":518007,"rsi_14":65.33,"sma_20":2269.95,"sma_60":2156.05,"sma_120":2393.32},{"date":"2026-01-26","open":2560,"high":2680,"low":2560,"close":2670,"volume":440443,"rsi_14":72.67,"sma_20":2310.0,"sma_60":2161.88,"sma_120":2396.03},{"date":"2026-01-27","open":2670,"high":2685,"low":2535,"close":2570,"volume":424311,"rsi_14":69.44,"sma_20":2332.25,"sma_60":2166.88,"sma_120":2397.61},{"date":"2026-01-28","open":2570,"high":2570,"low":2370,"close":2400,"volume":602637,"rsi_14":57.82,"sma_20":2342.75,"sma_60":2170.22,"sma_120":2398.07},{"date":"2026-01-29","open":2440,"high":2440,"low":2325,"close":2380,"volume":261596,"rsi_14":57.55,"sma_20":2345.5,"sma_60":2174.05,"sma_120":2398.94},{"date":"2026-01-30","open":2380,"high":2380,"low":2255,"close":2295,"volume":379393,"rsi_14":54.22,"sma_20":2348.25,"sma_60":2177.22,"sma_120":2399.36},{"date":"2026-02-02","open":2290,"high":2295,"low":2195,"close":2220,"volume":262363,"rsi_14":49.57,"sma_20":2344.0,"sma_60":2179.3,"sma_120":2398.53},{"date":"2026-02-03","open":2290,"high":2290,"low":2120,"close":2190,"volume":363747,"rsi_14":46.09,"sma_20":2339.5,"sma_60":2181.38,"sma_120":2397.03},{"date":"2026-02-04","open":2190,"high":2285,"low":2100,"close":2265,"volume":255762,"rsi_14":50.84,"sma_20":2341.75,"sma_60":2181.72,"sma_120":2395.9},{"date":"2026-02-05","open":2240,"high":2305,"low":2225,"close":2300,"volume":278716,"rsi_14":52.24,"sma_20":2345.0,"sma_60":2184.38,"sma_120":2393.9},{"date":"2026-02-06","open":2265,"high":2335,"low":2195,"close":2270,"volume":192884,"rsi_14":50.0,"sma_20":2347.5,"sma_60":2186.13,"sma_120":2390.82},{"date":"2026-02-09","open":2320,"high":2580,"low":2300,"close":2505,"volume":742749,"rsi_14":54.95,"sma_20":2362.75,"sma_60":2191.38,"sma_120":2389.86},{"date":"2026-02-10","open":2505,"high":2710,"low":2440,"close":2635,"volume":505673,"rsi_14":58.72,"sma_20":2383.0,"sma_60":2198.88,"sma_120":2390.11},{"date":"2026-02-11","open":2640,"high":2685,"low":2430,"close":2440,"volume":334953,"rsi_14":42.96,"sma_20":2391.0,"sma_60":2204.38,"sma_120":2388.19},{"date":"2026-02-12","open":2460,"high":2595,"low":2350,"close":2390,"volume":246389,"rsi_14":44.69,"sma_20":2398.25,"sma_60":2209.38,"sma_120":2386.73},{"date":"2026-02-13","open":2400,"high":2485,"low":2350,"close":2365,"volume":278722,"rsi_14":37.85,"sma_20":2404.25,"sma_60":2213.88,"sma_120":2385.23},{"date":"2026-02-19","open":2365,"high":2550,"low":2365,"close":2535,"volume":291915,"rsi_14":48.68,"sma_20":2417.5,"sma_60":2221.55,"sma_120":2384.82},{"date":"2026-02-20","open":2560,"high":2615,"low":2485,"close":2550,"volume":275556,"rsi_14":56.41,"sma_20":2426.5,"sma_60":2229.88,"sma_120":2384.4},{"date":"2026-02-23","open":2550,"high":2590,"low":2475,"close":2515,"volume":229686,"rsi_14":55.7,"sma_20":2433.5,"sma_60":2236.88,"sma_120":2384.48},{"date":"2026-02-24","open":2510,"high":2620,"low":2420,"close":2570,"volume":258677,"rsi_14":61.9,"sma_20":2430.0,"sma_60":2244.3,"sma_120":2384.82},{"date":"2026-02-25","open":2580,"high":2630,"low":2500,"close":2565,"volume":234739,"rsi_14":65.9,"sma_20":2431.5,"sma_60":2251.63,"sma_120":2384.53},{"date":"2026-02-26","open":2575,"high":2850,"low":2575,"close":2745,"volume":931985,"rsi_14":72.47,"sma_20":2435.25,"sma_60":2261.72,"sma_120":2382.44},{"date":"2026-02-27","open":2745,"high":2775,"low":2540,"close":2615,"volume":446942,"rsi_14":63.57,"sma_20":2437.5,"sma_60":2267.88,"sma_120":2385.53},{"date":"2026-03-03","open":2560,"high":2600,"low":2375,"close":2385,"volume":279819,"rsi_14":52.86,"sma_20":2436.75,"sma_60":2269.55,"sma_120":2384.07},{"date":"2026-03-04","open":2385,"high":2385,"low":2100,"close":2120,"volume":399593,"rsi_14":45.64,"sma_20":2423.75,"sma_60":2268.22,"sma_120":2380.53},{"date":"2026-03-05","open":2210,"high":2380,"low":2210,"close":2330,"volume":195835,"rsi_14":44.84,"sma_20":2425.5,"sma_60":2271.05,"sma_120":2378.98},{"date":"2026-03-06","open":2335,"high":2465,"low":2330,"close":2440,"volume":114185,"rsi_14":44.18,"sma_20":2436.5,"sma_60":2276.13,"sma_120":2378.69},{"date":"2026-03-09","open":2370,"high":2370,"low":2190,"close":2345,"volume":119574,"rsi_14":46.98,"sma_20":2444.25,"sma_60":2280.22,"sma_120":2377.32},{"date":"2026-03-10","open":2425,"high":2425,"low":2250,"close":2325,"volume":102667,"rsi_14":47.9,"sma_20":2447.25,"sma_60":2284.47,"sma_120":2373.23},{"date":"2026-03-11","open":2335,"high":2380,"low":2205,"close":2225,"volume":176833,"rsi_14":45.68,"sma_20":2443.5,"sma_60":2286.97,"sma_120":2369.44},{"date":"2026-03-12","open":2235,"high":2300,"low":2215,"close":2290,"volume":139645,"rsi_14":41.91,"sma_20":2444.5,"sma_60":2290.72,"sma_120":2365.61},{"date":"2026-03-13","open":2290,"high":2300,"low":2205,"close":2290,"volume":126668,"rsi_14":41.33,"sma_20":2433.75,"sma_60":2294.47,"sma_120":2362.03},{"date":"2026-03-16","open":2290,"high":2290,"low":2200,"close":2235,"volume":127188,"rsi_14":40.79,"sma_20":2413.75,"sma_60":2299.55,"sma_120":2352.65},{"date":"2026-03-17","open":2280,"high":2310,"low":2235,"close":2260,"volume":68525,"rsi_14":39.6,"sma_20":2404.75,"sma_60":2299.8,"sma_120":2352.78},{"date":"2026-03-18","open":2265,"high":2295,"low":2210,"close":2260,"volume":127151,"rsi_14":39.73,"sma_20":2398.25,"sma_60":2303.8,"sma_120":2348.44},{"date":"2026-03-19","open":2240,"high":2365,"low":2205,"close":2265,"volume":136306,"rsi_14":31.68,"sma_20":2393.25,"sma_60":2308.22,"sma_120":2343.86},{"date":"2026-03-20","open":2300,"high":2340,"low":2220,"close":2300,"volume":224472,"rsi_14":37.04,"sma_20":2381.5,"sma_60":2313.3,"sma_120":2339.69},{"date":"2026-03-23","open":2300,"high":2300,"low":2125,"close":2125,"volume":266381,"rsi_14":38.79,"sma_20":2360.25,"sma_60":2316.37,"sma_120":2332.28},{"date":"2026-03-24","open":2150,"high":2190,"low":2050,"close":2120,"volume":234444,"rsi_14":50.0,"sma_20":2340.5,"sma_60":2319.22,"sma_120":2325.11},{"date":"2026-03-25","open":2120,"high":2385,"low":2115,"close":2240,"volume":588182,"rsi_14":44.44,"sma_20":2324.0,"sma_60":2324.25,"sma_120":2319.19},{"date":"2026-03-26","open":2240,"high":2280,"low":2145,"close":2145,"volume":157338,"rsi_14":31.45,"sma_20":2303.0,"sma_60":2328.93,"sma_120":2313.32},{"date":"2026-03-27","open":2130,"high":2215,"low":2105,"close":2205,"volume":78694,"rsi_14":40.79,"sma_20":2276.0,"sma_60":2334.15,"sma_120":2307.23},{"date":"2026-03-30","open":2125,"high":2160,"low":2050,"close":2050,"volume":224463,"rsi_14":34.64,"sma_20":2247.75,"sma_60":2337.17,"sma_120":2298.86},{"date":"2026-03-31","open":2050,"high":2160,"low":1980,"close":1988,"volume":257683,"rsi_14":36.17,"sma_20":2227.9,"sma_60":2334.88,"sma_120":2290.84},{"date":"2026-04-01","open":2090,"high":2090,"low":2030,"close":2075,"volume":171176,"rsi_14":37.77,"sma_20":2225.65,"sma_60":2332.97,"sma_120":2282.72},{"date":"2026-04-02","open":2095,"high":2140,"low":1995,"close":2000,"volume":226268,"rsi_14":34.8,"sma_20":2209.15,"sma_60":2327.55,"sma_120":2276.43},{"date":"2026-04-03","open":2050,"high":2170,"low":1996,"close":2015,"volume":204850,"rsi_14":37.96,"sma_20":2187.9,"sma_60":2323.8,"sma_120":2267.8},{"date":"2026-04-06","open":2015,"high":2040,"low":1974,"close":1978,"volume":168285,"rsi_14":34.77,"sma_20":2169.55,"sma_60":2318.35,"sma_120":2259.37},{"date":"2026-04-07","open":2010,"high":2110,"low":1999,"close":2055,"volume":211508,"rsi_14":39.78,"sma_20":2156.05,"sma_60":2314.6,"sma_120":2253.45},{"date":"2026-04-08","open":2075,"high":2190,"low":2060,"close":2170,"volume":249478,"rsi_14":45.73,"sma_20":2153.3,"sma_60":2313.77,"sma_120":2248.03},{"date":"2026-04-09","open":2170,"high":2190,"low":2030,"close":2120,"volume":276052,"rsi_14":42.02,"sma_20":2144.8,"sma_60":2311.85,"sma_120":2242.41},{"date":"2026-04-10","open":2130,"high":2130,"low":2050,"close":2075,"volume":213155,"rsi_14":47.49,"sma_20":2134.05,"sma_60":2309.43,"sma_120":2236.37},{"date":"2026-04-13","open":2070,"high":2615,"low":2025,"close":2400,"volume":2828453,"rsi_14":60.62,"sma_20":2142.3,"sma_60":2312.77,"sma_120":2236.24},{"date":"2026-04-14","open":2415,"high":2550,"low":2260,"close":2275,"volume":923923,"rsi_14":51.32,"sma_20":2143.05,"sma_60":2313.52,"sma_120":2235.37},{"date":"2026-04-15","open":2340,"high":2355,"low":2170,"close":2205,"volume":801316,"rsi_14":52.31,"sma_20":2140.3,"sma_60":2312.27,"sma_120":2234.2},{"date":"2026-04-16","open":2230,"high":2275,"low":2170,"close":2230,"volume":488541,"rsi_14":50.99,"sma_20":2138.55,"sma_60":2312.02,"sma_120":2232.66},{"date":"2026-04-17","open":2245,"high":2345,"low":2160,"close":2205,"volume":367901,"rsi_14":56.84,"sma_20":2133.8,"sma_60":2310.93,"sma_120":2231.53},{"date":"2026-04-20","open":2205,"high":2225,"low":2165,"close":2200,"volume":195523,"rsi_14":59.85,"sma_20":2137.55,"sma_60":2308.1,"sma_120":2230.66},{"date":"2026-04-21","open":2205,"high":2515,"low":2180,"close":2320,"volume":2109442,"rsi_14":61.05,"sma_20":2147.55,"sma_60":2307.18,"sma_120":2229.45},{"date":"2026-04-22","open":2445,"high":2445,"low":2240,"close":2260,"volume":470008,"rsi_14":61.88,"sma_20":2148.55,"sma_60":2300.85,"sma_120":2228.57},{"date":"2026-04-23","open":2265,"high":2280,"low":2135,"close":2140,"volume":535411,"rsi_14":55.21,"sma_20":2148.3,"sma_60":2294.27,"sma_120":2226.32},{"date":"2026-04-24","open":2140,"high":2180,"low":2120,"close":2155,"volume":233082,"rsi_14":57.52,"sma_20":2145.8,"sma_60":2285.68,"sma_120":2224.41},{"date":"2026-04-27","open":2160,"high":2175,"low":2100,"close":2175,"volume":517964,"rsi_14":55.36,"sma_20":2152.05,"sma_60":2279.1,"sma_120":2223.2},{"date":"2026-04-28","open":2175,"high":2325,"low":2140,"close":2215,"volume":586331,"rsi_14":52.15,"sma_20":2163.4,"sma_60":2276.02,"sma_120":2222.74},{"date":"2026-04-29","open":2205,"high":2225,"low":2150,"close":2175,"volume":378366,"rsi_14":52.66,"sma_20":2168.4,"sma_60":2272.6,"sma_120":2223.32},{"date":"2026-04-30","open":2185,"high":2265,"low":2135,"close":2140,"volume":233671,"rsi_14":38.26,"sma_20":2242.75,"sma_60":2138.72,"sma_120":2242.9},{"date":"2026-05-04","open":2180,"high":2185,"low":2140,"close":2170,"volume":244921,"rsi_14":34.25,"sma_20":2183.15,"sma_60":2269.18,"sma_120":2222.99},{"date":"2026-05-06","open":2175,"high":2220,"low":2130,"close":2135,"volume":270558,"rsi_14":39.06,"sma_20":2191.0,"sma_60":2268.27,"sma_120":2223.32},{"date":"2026-05-07","open":2135,"high":2145,"low":2100,"close":2100,"volume":239455,"rsi_14":41.32,"sma_20":2193.25,"sma_60":2265.52,"sma_120":2223.62},{"date":"2026-05-08","open":2150,"high":2150,"low":2070,"close":2135,"volume":167149,"rsi_14":42.28,"sma_20":2191.5,"sma_60":2262.77,"sma_120":2223.57},{"date":"2026-05-11","open":2145,"high":2195,"low":2105,"close":2155,"volume":363828,"rsi_14":45.9,"sma_20":2193.25,"sma_60":2260.85,"sma_120":2223.49},{"date":"2026-05-12","open":2140,"high":2140,"low":2035,"close":2050,"volume":465426,"rsi_14":39.44,"sma_20":2192.0,"sma_60":2253.27,"sma_120":2222.32},{"date":"2026-05-13","open":2050,"high":2130,"low":2020,"close":2075,"volume":208391,"rsi_14":30.08,"sma_20":2175.75,"sma_60":2243.93,"sma_120":2221.41},{"date":"2026-05-14","open":2060,"high":2110,"low":2030,"close":2100,"volume":259679,"rsi_14":36.21,"sma_20":2167.0,"sma_60":2238.27,"sma_120":2221.32},{"date":"2026-05-15","open":2100,"high":2160,"low":2005,"close":2040,"volume":279680,"rsi_14":40.38,"sma_20":2158.75,"sma_60":2232.43,"sma_120":2220.91},{"date":"2026-05-18","open":2030,"high":2085,"low":1996,"close":2030,"volume":247276,"rsi_14":37.86,"sma_20":2148.75,"sma_60":2226.85,"sma_120":2220.37},{"date":"2026-05-19","open":2030,"high":2060,"low":1966,"close":1995,"volume":154642,"rsi_14":33.02,"sma_20":2138.25,"sma_60":2217.85,"sma_120":2219.7},{"date":"2026-05-20","open":1979,"high":1995,"low":1922,"close":1933,"volume":192764,"rsi_14":24.46,"sma_20":2124.9,"sma_60":2207.57,"sma_120":2218.72},{"date":"2026-05-21","open":1955,"high":2020,"low":1955,"close":2015,"volume":147310,"rsi_14":36.53,"sma_20":2109.65,"sma_60":2199.23,"sma_120":2218.06},{"date":"2026-05-22","open":2040,"high":2100,"low":2015,"close":2085,"volume":191677,"rsi_14":45.63,"sma_20":2100.9,"sma_60":2191.15,"sma_120":2217.72},{"date":"2026-05-26","open":2085,"high":2100,"low":2000,"close":2010,"volume":241048,"rsi_14":38.13,"sma_20":2094.4,"sma_60":2181.9,"sma_120":2216.77},{"date":"2026-05-27","open":2000,"high":2060,"low":1937,"close":1952,"volume":237582,"rsi_14":36.87,"sma_20":2084.25,"sma_60":2168.68,"sma_120":2214.82},{"date":"2026-05-28","open":1952,"high":1978,"low":1887,"close":1895,"volume":262928,"rsi_14":35.74,"sma_20":2070.25,"sma_60":2156.68,"sma_120":2212.28},{"date":"2026-05-29","open":1905,"high":1918,"low":1800,"close":1864,"volume":206205,"rsi_14":31.05,"sma_20":2052.7,"sma_60":2148.0,"sma_120":2208.78},{"date":"2026-06-01","open":1871,"high":1871,"low":1725,"close":1750,"volume":404809,"rsi_14":24.97,"sma_20":2031.45,"sma_60":2141.83,"sma_120":2205.03},{"date":"2026-06-02","open":1750,"high":1768,"low":1615,"close":1697,"volume":315317,"rsi_14":26.68,"sma_20":2009.3,"sma_60":2131.28,"sma_120":2201.17},{"date":"2026-06-04","open":1697,"high":1800,"low":1678,"close":1694,"volume":115252,"rsi_14":24.08,"sma_20":1985.5,"sma_60":2118.85,"sma_120":2197.49},{"date":"2026-06-05","open":1779,"high":1779,"low":1600,"close":1612,"volume":196934,"rsi_14":19.19,"sma_20":1959.35,"sma_60":2106.63,"sma_120":2193.43},{"date":"2026-06-08","open":1601,"high":1601,"low":1441,"close":1448,"volume":286793,"rsi_14":16.96,"sma_20":1926.75,"sma_60":2092.02,"sma_120":2188.24},{"date":"2026-06-09","open":1368,"high":1528,"low":1368,"close":1515,"volume":226234,"rsi_14":22.98,"sma_20":1895.75,"sma_60":2080.18,"sma_120":2183.57},{"date":"2026-06-10","open":1515,"high":1548,"low":1475,"close":1516,"volume":93452,"rsi_14":23.94,"sma_20":1863.8,"sma_60":2067.28,"sma_120":2179.0},{"date":"2026-06-11","open":1516,"high":1550,"low":1495,"close":1531,"volume":45922,"rsi_14":26.95,"sma_20":1837.85,"sma_60":2054.63,"sma_120":2174.55},{"date":"2026-06-12","open":1551,"high":1569,"low":1500,"close":1544,"volume":103460,"rsi_14":20.67,"sma_20":1811.3,"sma_60":2043.12,"sma_120":2170.08},{"date":"2026-06-15","open":1554,"high":1627,"low":1554,"close":1609,"volume":74230,"rsi_14":20.18,"sma_20":1786.75,"sma_60":2032.27,"sma_120":2166.03},{"date":"2026-06-16","open":1610,"high":1627,"low":1516,"close":1524,"volume":162520,"rsi_14":19.93,"sma_20":1760.95,"sma_60":2020.0,"sma_120":2161.9},{"date":"2026-06-17","open":1555,"high":1574,"low":1495,"close":1537,"volume":145754,"rsi_14":41.13,"sma_20":1594.0,"sma_60":1941.35,"sma_120":2137.75},{"date":"2026-06-18","open":1537,"high":1554,"low":1475,"close":1498,"volume":281991,"rsi_14":23.36,"sma_20":1711.45,"sma_60":1994.5,"sma_120":2153.9},{"date":"2026-06-19","open":1498,"high":1514,"low":1412,"close":1465,"volume":171097,"rsi_14":23.29,"sma_20":1688.05,"sma_60":1983.5,"sma_120":2149.93},{"date":"2026-06-22","open":1465,"high":1602,"low":1460,"close":1582,"volume":296895,"rsi_14":38.8,"sma_20":1666.4,"sma_60":1974.53,"sma_120":2146.88},{"date":"2026-06-23","open":1582,"high":1582,"low":1437,"close":1449,"volume":204488,"rsi_14":35.06,"sma_20":1634.6,"sma_60":1961.35,"sma_120":2142.8},{"date":"2026-06-24","open":1450,"high":1518,"low":1420,"close":1443,"volume":107742,"rsi_14":34.93,"sma_20":1606.25,"sma_60":1949.65,"sma_120":2139.29},{"date":"2026-06-25","open":1525,"high":1525,"low":1444,"close":1462,"volume":51796,"rsi_14":40.26,"sma_20":1581.75,"sma_60":1937.27,"sma_120":2135.71},{"date":"2026-06-26","open":1462,"high":1486,"low":1384,"close":1472,"volume":157385,"rsi_14":51.95,"sma_20":1560.6,"sma_60":1927.63,"sma_120":2132.4},{"date":"2026-06-29","open":1423,"high":1707,"low":1423,"close":1572,"volume":466619,"rsi_14":54.39,"sma_20":1546.0,"sma_60":1920.7,"sma_120":2127.79},{"date":"2026-06-30","open":1561,"high":1587,"low":1481,"close":1490,"volume":228417,"rsi_14":48.22,"sma_20":1533.0,"sma_60":1910.95,"sma_120":2121.96},{"date":"2026-07-01","open":1487,"high":1600,"low":1429,"close":1515,"volume":276891,"rsi_14":48.92,"sma_20":1523.9,"sma_60":1902.87,"sma_120":2115.21},{"date":"2026-07-02","open":1505,"high":1505,"low":1414,"close":1420,"volume":134515,"rsi_14":42.46,"sma_20":1510.2,"sma_60":1892.95,"sma_120":2108.38},{"date":"2026-07-03","open":1407,"high":1480,"low":1391,"close":1475,"volume":84659,"rsi_14":41.75,"sma_20":1503.35,"sma_60":1884.57,"sma_120":2101.46},{"date":"2026-07-06","open":1474,"high":1495,"low":1431,"close":1445,"volume":64360,"rsi_14":44.78,"sma_20":1503.2,"sma_60":1874.4,"sma_120":2094.5},{"date":"2026-07-07","open":1445,"high":1478,"low":1391,"close":1435,"volume":130115,"rsi_14":43.24,"sma_20":1499.2,"sma_60":1862.15,"sma_120":2087.96},{"date":"2026-07-08","open":1864,"high":1865,"low":1521,"close":1580,"volume":6185604,"rsi_14":54.77,"sma_20":1502.4,"sma_60":1853.15,"sma_120":2082.5},{"date":"2026-07-09","open":1580,"high":1846,"low":1493,"close":1502,"volume":2164475,"rsi_14":52.04,"sma_20":1500.95,"sma_60":1843.6,"sma_120":2076.52},{"date":"2026-07-10","open":1490,"high":1553,"low":1455,"close":1526,"volume":908970,"rsi_14":46.55,"sma_20":1500.05,"sma_60":1829.03,"sma_120":2070.9},{"date":"2026-07-13","open":1540,"high":1580,"low":1454,"close":1462,"volume":559161,"rsi_14":50.87,"sma_20":1492.7,"sma_60":1815.48,"sma_120":2064.5},{"date":"2026-07-14","open":1462,"high":1488,"low":1393,"close":1427,"volume":266994,"rsi_14":48.96,"sma_20":1487.85,"sma_60":1802.52,"sma_120":2057.39},{"date":"2026-07-15","open":1450,"high":1493,"low":1438,"close":1474,"volume":144433,"rsi_14":50.75,"sma_20":1484.7,"sma_60":1789.92,"sma_120":2050.97},{"date":"2026-07-16","open":1473,"high":1473,"low":1388,"close":1395,"volume":263971,"rsi_14":45.57,"sma_20":1479.55,"sma_60":1776.42,"sma_120":2043.67},{"date":"2026-07-20","open":1383,"high":1384,"low":1302,"close":1302,"volume":285736,"rsi_14":34.34,"sma_20":1471.4,"sma_60":1761.45,"sma_120":2034.78},{"date":"2026-07-21","open":1302,"high":1315,"low":1259,"close":1291,"volume":175999,"rsi_14":37.42,"sma_20":1456.85,"sma_60":1744.3,"sma_120":2025.74},{"date":"2026-07-22","open":1303,"high":1355,"low":1303,"close":1318,"volume":141033,"rsi_14":37.58,"sma_20":1450.3,"sma_60":1728.6,"sma_120":2014.72},{"date":"2026-07-23","open":1320,"high":1422,"low":1313,"close":1394,"volume":141427,"rsi_14":48.32,"sma_20":1447.85,"sma_60":1716.17,"sma_120":2005.22},{"date":"2026-07-24","open":1396,"high":1450,"low":1343,"close":1362,"volume":199990,"rsi_14":42.48,"sma_20":1442.85,"sma_60":1702.95,"sma_120":1994.32},{"date":"2026-07-27","open":1351,"high":1412,"low":1347,"close":1365,"volume":73496,"rsi_14":44.48,"sma_20":1437.5,"sma_60":1689.45,"sma_120":1984.28},{"date":"2026-07-28","open":1355,"high":1360,"low":1273,"close":1276,"volume":137159,"rsi_14":40.1,"sma_20":1422.7,"sma_60":1673.8,"sma_120":1974.91},{"date":"2026-07-29","open":1276,"high":1332,"low":1171,"close":1197,"volume":216115,"rsi_14":24.02,"sma_20":1408.05,"sma_60":1657.5,"sma_120":1965.05},{"date":"2026-07-30","open":1197,"high":1256,"low":1172,"close":1230,"volume":197663,"rsi_14":30.35,"sma_20":1393.8,"sma_60":1642.33,"sma_120":1956.17},{"date":"2026-07-31","open":1240,"high":1355,"low":1239,"close":1349,"volume":120355,"rsi_14":38.75,"sma_20":1390.25,"sma_60":1628.65,"sma_120":1948.92},{"date":"2026-08-03","open":1349,"high":1416,"low":1313,"close":1363,"volume":70090,"rsi_14":43.28,"sma_20":1384.65,"sma_60":1615.78,"sma_120":1942.03},{"date":"2026-08-04","open":1363,"high":1418,"low":1341,"close":1375,"volume":103578,"rsi_14":46.36,"sma_20":1381.15,"sma_60":1603.7,"sma_120":1934.61},{"date":"2026-08-05","open":1382,"high":1433,"low":1380,"close":1422,"volume":90742,"rsi_14":46.36,"sma_20":1380.5,"sma_60":1591.82,"sma_120":1927.29},{"date":"2026-08-06","open":1422,"high":1430,"low":1381,"close":1410,"volume":61211,"rsi_14":51.16,"sma_20":1372.0,"sma_60":1579.4,"sma_120":1920.12},{"date":"2026-08-07","open":1423,"high":1500,"low":1410,"close":1463,"volume":141130,"rsi_14":63.26,"sma_20":1370.05,"sma_60":1569.62,"sma_120":1911.44},{"date":"2026-08-10","open":1475,"high":1521,"low":1445,"close":1517,"volume":148516,"rsi_14":67.38,"sma_20":1369.6,"sma_60":1560.32,"sma_120":1902.12},{"date":"2026-08-11","open":1514,"high":1548,"low":1475,"close":1530,"volume":129487,"rsi_14":66.67,"sma_20":1373.0,"sma_60":1550.82,"sma_120":1894.54},{"date":"2026-08-12","open":1517,"high":1540,"low":1470,"close":1488,"volume":74000,"rsi_14":57.81,"sma_20":1376.05,"sma_60":1541.62,"sma_120":1887.03},{"date":"2026-08-13","open":1508,"high":1538,"low":1475,"close":1488,"volume":190617,"rsi_14":61.05,"sma_20":1376.75,"sma_60":1532.58,"sma_120":1879.72},{"date":"2026-08-14","open":1503,"high":1597,"low":1501,"close":1557,"volume":146170,"rsi_14":65.09,"sma_20":1384.85,"sma_60":1525.28,"sma_120":1871.57},{"date":"2026-08-18","open":1600,"high":1600,"low":1500,"close":1519,"volume":97016,"rsi_14":70.77,"sma_20":1395.7,"sma_60":1518.38,"sma_120":1862.97},{"date":"2026-08-19","open":1508,"high":1508,"low":1450,"close":1456,"volume":47372,"rsi_14":72.76,"sma_20":1403.95,"sma_60":1509.07,"sma_120":1854.15},{"date":"2026-08-20","open":1479,"high":1504,"low":1440,"close":1441,"volume":95327,"rsi_14":69.15,"sma_20":1410.1,"sma_60":1498.33,"sma_120":1844.74},{"date":"2026-08-21","open":1441,"high":1468,"low":1365,"close":1412,"volume":100650,"rsi_14":56.83,"sma_20":1411.0,"sma_60":1488.37,"sma_120":1835.13},{"date":"2026-08-24","open":1412,"high":1649,"low":1401,"close":1588,"volume":723845,"rsi_14":68.06,"sma_20":1422.3,"sma_60":1482.3,"sma_120":1825.49},{"date":"2026-08-25","open":1585,"high":1585,"low":1492,"close":1564,"volume":150084,"rsi_14":64.88,"sma_20":1432.25,"sma_60":1476.78,"sma_120":1816.73},{"date":"2026-08-26","open":1591,"high":1595,"low":1524,"close":1543,"volume":96154,"rsi_14":59.93,"sma_20":1445.6,"sma_60":1471.43,"sma_120":1809.72},{"date":"2026-08-27","open":1543,"high":1572,"low":1470,"close":1480,"volume":124740,"rsi_14":55.3,"sma_20":1459.75,"sma_60":1466.93,"sma_120":1804.38},{"date":"2026-08-28","open":1503,"high":1519,"low":1435,"close":1495,"volume":55976,"rsi_14":52.57,"sma_20":1473.0,"sma_60":1463.57,"sma_120":1797.42},{"date":"2026-08-31","open":1495,"high":1507,"low":1451,"close":1493,"volume":46660,"rsi_14":47.89,"sma_20":1480.2,"sma_60":1460.22,"sma_120":1789.53},{"date":"2026-09-01","open":1493,"high":1520,"low":1472,"close":1484,"volume":26670,"rsi_14":45.94,"sma_20":1486.25,"sma_60":1458.08,"sma_120":1782.36},{"date":"2026-09-02","open":1477,"high":1480,"low":1433,"close":1441,"volume":35693,"rsi_14":45.86,"sma_20":1489.55,"sma_60":1457.97,"sma_120":1774.99},{"date":"2026-09-03","open":1431,"high":1469,"low":1390,"close":1399,"volume":77101,"rsi_14":42.69,"sma_20":1488.4,"sma_60":1456.03,"sma_120":1768.11},{"date":"2026-09-04","open":1405,"high":1437,"low":1400,"close":1427,"volume":36960,"rsi_14":38.56,"sma_20":1489.25,"sma_60":1454.55,"sma_120":1760.92},{"date":"2026-09-07","open":1428,"high":1495,"low":1423,"close":1475,"volume":57143,"rsi_14":46.19,"sma_20":1489.85,"sma_60":1453.62,"sma_120":1754.12},{"date":"2026-09-08","open":1505,"high":1570,"low":1463,"close":1549,"volume":217930,"rsi_14":57.89,"sma_20":1491.45,"sma_60":1453.7,"sma_120":1748.41},{"date":"2026-09-09","open":1550,"high":1630,"low":1475,"close":1548,"volume":96234,"rsi_14":59.3,"sma_20":1492.35,"sma_60":1452.68,"sma_120":1742.47},{"date":"2026-09-10","open":1548,"high":1609,"low":1482,"close":1493,"volume":127640,"rsi_14":56.74,"sma_20":1492.6,"sma_60":1452.17,"sma_120":1736.08},{"date":"2026-09-11","open":1435,"high":1488,"low":1435,"close":1459,"volume":47407,"rsi_14":35.95,"sma_20":1491.15,"sma_60":1450.87,"sma_120":1729.37},{"date":"2026-09-14","open":1450,"high":1695,"low":1416,"close":1467,"volume":97975,"rsi_14":39.05,"sma_20":1486.65,"sma_60":1450.35,"sma_120":1722.42},{"date":"2026-09-15","open":1440,"high":1489,"low":1427,"close":1464,"volume":103404,"rsi_14":40.71,"sma_20":1483.9,"sma_60":1450.33,"sma_120":1716.92},{"date":"2026-09-16","open":1438,"high":1555,"low":1400,"close":1421,"volume":82874,"rsi_14":42.72,"sma_20":1482.15,"sma_60":1447.65,"sma_120":1711.09},{"date":"2026-09-17","open":1421,"high":1449,"low":1377,"close":1426,"volume":85465,"rsi_14":41.27,"sma_20":1481.4,"sma_60":1447.27,"sma_120":1704.31},{"date":"2026-09-18","open":1421,"high":1440,"low":1403,"close":1420,"volume":82290,"rsi_14":40.85,"sma_20":1481.8,"sma_60":1446.88,"sma_120":1698.27},{"date":"2026-09-21","open":1419,"high":1420,"low":1391,"close":1402,"volume":66751,"rsi_14":39.95,"sma_20":1472.5,"sma_60":1445.88,"sma_120":1691.58},{"date":"2026-09-22","open":1410,"high":1425,"low":1380,"close":1420,"volume":99968,"rsi_14":47.26,"sma_20":1465.3,"sma_60":1445.02,"sma_120":1686.33},{"date":"2026-09-23","open":1385,"high":1415,"low":1380,"close":1412,"volume":77495,"rsi_14":51.86,"sma_20":1458.75,"sma_60":1442.35,"sma_120":1681.53},{"date":"2026-09-28","open":1412,"high":1420,"low":1398,"close":1415,"volume":25406,"rsi_14":48.15,"sma_20":1455.5,"sma_60":1441.1,"sma_120":1676.03},{"date":"2026-09-29","open":1419,"high":1419,"low":1369,"close":1391,"volume":43558,"rsi_14":36.0,"sma_20":1450.3,"sma_60":1439.03,"sma_120":1670.95},{"date":"2026-09-30","open":1398,"high":1400,"low":1372,"close":1377,"volume":42925,"rsi_14":14.17,"sma_20":1444.5,"sma_60":1438.32,"sma_120":1665.63},{"date":"2026-10-01","open":1378,"high":1388,"low":1356,"close":1386,"volume":42540,"rsi_14":17.34,"sma_20":1439.6,"sma_60":1436.83,"sma_120":1660.7},{"date":"2026-10-02","open":1371,"high":1410,"low":1371,"close":1398,"volume":23364,"rsi_14":26.83,"sma_20":1437.45,"sma_60":1436.05,"sma_120":1655.22},{"date":"2026-10-06","open":1416,"high":1449,"low":1353,"close":1390,"volume":152758,"rsi_14":30.73,"sma_20":1437.0,"sma_60":1435.3,"sma_120":1648.72},{"date":"2026-10-07","open":1383,"high":1383,"low":1340,"close":1359,"volume":104658,"rsi_14":23.27,"sma_20":1433.6,"sma_60":1431.62,"sma_120":1642.38},{"date":"2026-10-08","open":1378,"high":1395,"low":1340,"close":1360,"volume":51242,"rsi_14":24.0,"sma_20":1427.85,"sma_60":1429.25,"sma_120":1636.42},{"date":"2026-10-12","open":1364,"high":1371,"low":1300,"close":1356,"volume":56243,"rsi_14":29.81,"sma_20":1418.2,"sma_60":1426.42,"sma_120":1627.72},{"date":"2026-10-13","open":1349,"high":1429,"low":1261,"close":1315,"volume":49038,"rsi_14":21.83,"sma_20":1406.55,"sma_60":1423.97,"sma_120":1619.72},{"date":"2026-10-14","open":1338,"high":1399,"low":1277,"close":1335,"volume":25894,"rsi_14":29.86,"sma_20":1398.65,"sma_60":1422.43,"sma_120":1612.47},{"date":"2026-10-15","open":1280,"high":1312,"low":1227,"close":1255,"volume":121791,"rsi_14":23.08,"sma_20":1388.45,"sma_60":1418.78,"sma_120":1604.35},{"date":"2026-10-16","open":1262,"high":1317,"low":1260,"close":1314,"volume":41431,"rsi_14":33.12,"sma_20":1380.8,"sma_60":1417.43,"sma_120":1596.92},{"date":"2026-10-19","open":1298,"high":1339,"low":1251,"close":1294,"volume":62401,"rsi_14":31.9,"sma_20":1372.3,"sma_60":1417.3,"sma_120":1589.38},{"date":"2026-10-20","open":1294,"high":1294,"low":1252,"close":1259,"volume":68199,"rsi_14":28.21,"sma_20":1364.2,"sma_60":1416.77,"sma_120":1580.53},{"date":"2026-10-21","open":1258,"high":1265,"low":1220,"close":1262,"volume":136214,"rsi_14":30.86,"sma_20":1356.0,"sma_60":1415.83,"sma_120":1572.22},{"date":"2026-10-22","open":1280,"high":1339,"low":1240,"close":1270,"volume":354300,"rsi_14":33.84,"sma_20":1348.5,"sma_60":1413.77,"sma_120":1564.97},{"date":"2026-10-23","open":1251,"high":1380,"low":1225,"close":1273,"volume":52217,"rsi_14":32.62,"sma_20":1342.05,"sma_60":1412.28,"sma_120":1557.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.1,"pbr":1.81,"ttm_eps":null,"close":4495.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.85,"pbr":1.46,"ttm_eps":null,"close":3685.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.76,"pbr":1.1,"ttm_eps":null,"close":2485.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.12,"ttm_eps":null,"close":2105.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.11,"ttm_eps":null,"close":2185.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.34,"ttm_eps":null,"close":2755.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.04,"ttm_eps":null,"close":2190.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.93,"pbr":0.89,"ttm_eps":null,"close":1988.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.05,"pbr":0.63,"ttm_eps":null,"close":1490.0}],"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":"광무","phase":"above-fold","symbol_resolved":true}