{"status":"ok","report":{"price_analysis":{"current":2360.0,"change_1d":31.1,"change_7d":31.9,"change_30d":73.9,"high_30d":2360.0,"low_30d":1306.0,"position_in_range":100.0,"support":1411.4,"resistance":2254.6},"summary":"진양화학(051630)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 500.26억. 현재가 2,360원, 전일 대비 +31.3%, 30일 +73.9%. ROE -0.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 4.40만, 기관 순매도 476.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.6%로 적자 상태입니다. 시가총액 500.26억. 매출 189.84억, 영업이익 -5.36억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.27,"roe":-0.62,"eps":-11.6,"revenue":18984191153.0,"operating_income":-536398132.0,"net_income":1766833768.0,"market_cap":50026347800,"profit_margin":9.31,"roa":-0.53,"operating_margin":-2.83,"gross_margin":8.77,"debt_ratio":0.17063103043054711,"total_assets":46170193616.0,"total_equity":39440432054.0,"total_debt":6729761562.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.1로 중립 구간입니다. MACD(89.44)가 시그널선(84.67)을 상회합니다(골든크로스). 현재가가 SMA20(1682)과 SMA60(1360) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1460~1903 (현재 위치 203%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":51.054216867469876,"macd":89.4397662976287,"macd_signal":84.66867437075442,"sma_20":1681.5,"sma_60":1360.3,"bb_upper":1903.1397978703283,"bb_lower":1459.8602021296717,"atr_14":191.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.40만, 기관 순매수 -476.00. 30일 누적: 외국인 -1.40만, 기관 -505.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":44038.0,"institutional_flow":-476.0,"data":[{"date":"2026-10-22","foreign_net":-85589.0,"institution_net":6.0,"retail_net":85583.0},{"date":"2026-10-21","foreign_net":81770.0,"institution_net":-68.0,"retail_net":-81702.0},{"date":"2026-10-20","foreign_net":-18500.0,"institution_net":61.0,"retail_net":18439.0},{"date":"2026-10-19","foreign_net":28444.0,"institution_net":73.0,"retail_net":-28517.0},{"date":"2026-10-16","foreign_net":37913.0,"institution_net":-548.0,"retail_net":-37365.0},{"date":"2026-10-15","foreign_net":-11749.0,"institution_net":245.0,"retail_net":11504.0},{"date":"2026-10-14","foreign_net":-22473.0,"institution_net":682.0,"retail_net":21791.0},{"date":"2026-10-13","foreign_net":-18915.0,"institution_net":40.0,"retail_net":18875.0},{"date":"2026-10-12","foreign_net":9543.0,"institution_net":20.0,"retail_net":-9563.0},{"date":"2026-10-08","foreign_net":3642.0,"institution_net":-21.0,"retail_net":-3621.0},{"date":"2026-10-07","foreign_net":104695.0,"institution_net":-2590.0,"retail_net":-102105.0},{"date":"2026-10-06","foreign_net":-64477.0,"institution_net":2500.0,"retail_net":61977.0},{"date":"2026-10-02","foreign_net":32130.0,"institution_net":-19.0,"retail_net":-32111.0},{"date":"2026-10-01","foreign_net":-124176.0,"institution_net":-2.0,"retail_net":124178.0},{"date":"2026-09-30","foreign_net":-7261.0,"institution_net":-6.0,"retail_net":7267.0},{"date":"2026-09-29","foreign_net":-6529.0,"institution_net":8.0,"retail_net":6521.0},{"date":"2026-09-28","foreign_net":150712.0,"institution_net":-11.0,"retail_net":-150701.0},{"date":"2026-09-23","foreign_net":-53468.0,"institution_net":-60.0,"retail_net":53528.0},{"date":"2026-09-22","foreign_net":-2712.0,"institution_net":-95.0,"retail_net":2807.0},{"date":"2026-09-21","foreign_net":28264.0,"institution_net":-15.0,"retail_net":-28249.0},{"date":"2026-09-18","foreign_net":-107995.0,"institution_net":-1.0,"retail_net":107996.0},{"date":"2026-09-17","foreign_net":83842.0,"institution_net":0.0,"retail_net":-83842.0},{"date":"2026-09-16","foreign_net":3619.0,"institution_net":5.0,"retail_net":-3624.0},{"date":"2026-09-15","foreign_net":-5174.0,"institution_net":14.0,"retail_net":5160.0},{"date":"2026-09-14","foreign_net":-13129.0,"institution_net":44.0,"retail_net":13085.0},{"date":"2026-09-11","foreign_net":-1709.0,"institution_net":-2.0,"retail_net":1711.0},{"date":"2026-09-10","foreign_net":6827.0,"institution_net":-1421.0,"retail_net":-5406.0},{"date":"2026-09-09","foreign_net":-27381.0,"institution_net":-65.0,"retail_net":27446.0},{"date":"2026-09-08","foreign_net":-10752.0,"institution_net":1374.0,"retail_net":9378.0},{"date":"2026-09-07","foreign_net":-3364.0,"institution_net":-653.0,"retail_net":4017.0}],"periods":{"d1":{"foreign_net":-85589.0,"institution_net":6.0,"retail_net":85583.0},"d3":{"foreign_net":-22319.0,"institution_net":-1.0,"retail_net":22320.0},"d7":{"foreign_net":9816.0,"institution_net":451.0,"retail_net":-10267.0},"d14":{"foreign_net":-47742.0,"institution_net":379.0,"retail_net":47363.0},"d30":{"foreign_net":-13952.0,"institution_net":-505.0,"retail_net":14457.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -12, PBR 1.27x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -12원"}]},"growth":{"grade":"F","percentile":24,"summary":"매출 -5.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.6,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-262.2,"unit":"%","percentile":5,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.6%","metrics":[{"name":"ROE","value":-0.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.1,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":73.9,"unit":"%","percentile":89,"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":"D","percentile":46,"summary":"유동비율 1.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.9,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -12, PBR 1.27x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -5.6%"},"profitability":{"grade":"C","reason":"ROE -0.6%"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":8.77,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.27,"per_5y_high":63.84,"per_5y_low":19.94,"per_5y_avg":35.01,"per_percentile":null,"pbr_5y_high":2.73,"pbr_5y_low":1.11,"pbr_5y_avg":1.91,"pbr_percentile":11.1,"per_5y_median":21.25,"pbr_5y_median":1.79,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.73},{"quarter":"2024-Q3","per":null,"pbr":2.62},{"quarter":"2024-Q4","per":null,"pbr":2.19},{"quarter":"2025-Q1","per":null,"pbr":2.24},{"quarter":"2025-Q2","per":null,"pbr":1.39},{"quarter":"2025-Q3","per":null,"pbr":1.62},{"quarter":"2025-Q4","per":63.84,"pbr":1.79},{"quarter":"2026-Q1","per":21.25,"pbr":1.46},{"quarter":"2026-Q2","per":19.94,"pbr":1.11},{"quarter":"현재","per":null,"pbr":1.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3211.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2955.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3225.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1994.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1662.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":63.84,"eps":42.29,"close":2700.0,"source":"reported"},{"date":"2026-01","per":52.85,"eps":42.29,"close":2235.0,"source":"reported"},{"date":"2026-02","per":56.28,"eps":42.29,"close":2380.0,"source":"reported"},{"date":"2026-03","per":21.25,"eps":103.55,"close":2200.0,"source":"reported"},{"date":"2026-04","per":21.25,"eps":103.55,"close":2200.0,"source":"reported"},{"date":"2026-05","per":15.66,"eps":103.55,"close":1622.0,"source":"reported"},{"date":"2026-06","per":19.94,"eps":83.35,"close":1662.0,"source":"reported"},{"date":"2026-07","per":11.87,"eps":83.35,"close":989.0,"source":"reported"},{"date":"2026-08","per":16.63,"eps":83.35,"close":1386.0,"source":"reported"},{"date":"2026-09","per":21.24,"eps":83.35,"close":1770.0,"source":"reported"},{"date":"2026-10","per":21.93,"eps":83.35,"close":1828.0,"source":"reported"}],"trailing_per_history_meta":{"avg":29.34,"std":17.74,"upper_1sd":47.08,"lower_1sd":11.6,"current":21.93,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.3배"},{"label":"ROE","value":"-0.6%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:28.573932+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":-0.006234664282159185,"dividend_yield":null,"eps":-11.6,"revenue":5306840404.0,"operating_income":-189809779.0,"net_income":-245897853.0,"market_cap":null,"profit_margin":-0.04633601809744569,"operating_margin":-0.035767003442751355,"roa":-0.005325900407634106,"gross_margin":0.0876578987846268,"total_equity":39440432054.0,"total_assets":46170193616.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":54.17,"pbr":1.21,"roe":0.0008681572331400098,"dividend_yield":null,"eps":1.63,"revenue":5622506794.0,"operating_income":117027053.0,"net_income":34452721.0,"market_cap":48200000000.0,"profit_margin":0.006127644174083679,"operating_margin":0.020814034964774825,"roa":0.0005598910436373944,"gross_margin":0.12729626289892215,"total_equity":39684886199.0,"total_assets":61534688564.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.025233773102326752,"dividend_yield":null,"eps":47.28,"revenue":4600821533.0,"operating_income":-151678852.0,"net_income":1002232115.0,"market_cap":null,"profit_margin":0.2178376422148431,"operating_margin":-0.03296777562704039,"roa":0.012185186692426117,"gross_margin":0.08935197487044104,"total_equity":39717885666.0,"total_assets":82250041817.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0251709126120737,"dividend_yield":null,"eps":46.04,"revenue":3454022422.0,"operating_income":-311936554.0,"net_income":976046785.0,"market_cap":null,"profit_margin":0.282582643002889,"operating_margin":-0.09031109700190591,"roa":0.012181053282589095,"gross_margin":0.06844790974550309,"total_equity":38776773812.0,"total_assets":80128274818.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004823235761078077,"dividend_yield":null,"eps":8.6,"revenue":5419284738.0,"operating_income":-104469731.0,"net_income":182271845.0,"market_cap":null,"profit_margin":0.03363393027162988,"operating_margin":-0.01927740210206316,"roa":0.002275756748157584,"gross_margin":0.09321098935030714,"total_equity":37790366059.0,"total_assets":80092850498.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.033629583778388594,"dividend_yield":null,"eps":-59.63,"revenue":5089750809.0,"operating_income":-175196739.0,"net_income":-1264059665.0,"market_cap":null,"profit_margin":-0.24835393960050353,"operating_margin":-0.034421476723419685,"roa":-0.015783806810374612,"gross_margin":0.09451440434949593,"total_equity":37587728511.0,"total_assets":80085855091.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04277542255620162,"dividend_yield":null,"eps":-78.25,"revenue":6322559737.0,"operating_income":-1587137413.0,"net_income":-1658803332.0,"market_cap":null,"profit_margin":-0.26236261909754416,"operating_margin":-0.2510276658537485,"roa":-0.020212331529908843,"gross_margin":-0.046528510008129326,"total_equity":38779355828.0,"total_assets":82068876099.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.042942396657204014,"dividend_yield":null,"eps":-60.24,"revenue":5210899669.0,"operating_income":-1180165446.0,"net_income":-1277068207.0,"market_cap":null,"profit_margin":-0.24507633769987291,"operating_margin":-0.2264801705971975,"roa":-0.02703126766768155,"gross_margin":-0.024169121073131142,"total_equity":29739099501.0,"total_assets":47244110883.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.024476677974764324,"dividend_yield":null,"eps":-35.81,"revenue":6197621902.0,"operating_income":-663702647.0,"net_income":-759172749.0,"market_cap":null,"profit_margin":-0.12249420197043831,"operating_margin":-0.10708988987950688,"roa":-0.01588481182133391,"gross_margin":0.05006023324847867,"total_equity":31016167708.0,"total_assets":47792366541.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02495756103929634,"dividend_yield":null,"eps":-37.41,"revenue":6796353948.0,"operating_income":-708526930.0,"net_income":-793034999.0,"market_cap":null,"profit_margin":-0.11668535880674236,"operating_margin":-0.10425103451366038,"roa":-0.01626082027217467,"gross_margin":0.050949975773686706,"total_equity":31775340457.0,"total_assets":48769679864.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03284661629639007,"dividend_yield":null,"eps":-50.46,"revenue":7282033090.0,"operating_income":-932532829.0,"net_income":-1069760932.0,"market_cap":null,"profit_margin":-0.1469041569543321,"operating_margin":-0.12805940559108336,"roa":-0.02143456358582334,"gross_margin":0.06178349609779101,"total_equity":32568375456.0,"total_assets":49908220791.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.026601059830442083,"dividend_yield":null,"eps":-42.21,"revenue":6042359883.0,"operating_income":-907619304.0,"net_income":-894866498.0,"market_cap":null,"profit_margin":-0.1480988414009699,"operating_margin":-0.1502094085050379,"roa":-0.017928973544800088,"gross_margin":0.03758540676118149,"total_equity":33640257332.0,"total_assets":49911752938.0}],"current_price":2360.0,"change_pct":31.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3628.0},{"date":"2016-10-25","close":3590.0},{"date":"2016-10-26","close":3728.0},{"date":"2016-10-27","close":3745.0},{"date":"2016-10-28","close":3875.0},{"date":"2016-10-31","close":3703.0},{"date":"2016-11-01","close":3850.0},{"date":"2016-11-02","close":3707.0},{"date":"2016-11-03","close":3712.0},{"date":"2016-11-04","close":3652.0},{"date":"2016-11-07","close":3678.0},{"date":"2016-11-08","close":3652.0},{"date":"2016-11-09","close":3489.0},{"date":"2016-11-10","close":3543.0},{"date":"2016-11-11","close":3561.0},{"date":"2016-11-14","close":3628.0},{"date":"2016-11-15","close":3644.0},{"date":"2016-11-16","close":3703.0},{"date":"2016-11-17","close":3749.0},{"date":"2016-11-18","close":3749.0},{"date":"2016-11-21","close":3649.0},{"date":"2016-11-22","close":3561.0},{"date":"2016-11-23","close":3527.0},{"date":"2016-11-24","close":3476.0},{"date":"2016-11-25","close":3501.0},{"date":"2016-11-28","close":3468.0},{"date":"2016-11-29","close":3468.0},{"date":"2016-11-30","close":3413.0},{"date":"2016-12-01","close":3376.0},{"date":"2016-12-02","close":3329.0},{"date":"2016-12-05","close":3132.0},{"date":"2016-12-06","close":3107.0},{"date":"2016-12-07","close":3090.0},{"date":"2016-12-08","close":3082.0},{"date":"2016-12-09","close":3249.0},{"date":"2016-12-12","close":3249.0},{"date":"2016-12-13","close":3262.0},{"date":"2016-12-14","close":3220.0},{"date":"2016-12-15","close":3267.0},{"date":"2016-12-16","close":3296.0},{"date":"2016-12-19","close":3279.0},{"date":"2016-12-20","close":3279.0},{"date":"2016-12-21","close":3233.0},{"date":"2016-12-22","close":3145.0},{"date":"2016-12-23","close":3148.0},{"date":"2016-12-26","close":3246.0},{"date":"2016-12-27","close":3304.0},{"date":"2016-12-28","close":3169.0},{"date":"2016-12-29","close":3148.0},{"date":"2017-01-02","close":3090.0},{"date":"2017-01-03","close":3073.0},{"date":"2017-01-04","close":3182.0},{"date":"2017-01-05","close":3195.0},{"date":"2017-01-06","close":3178.0},{"date":"2017-01-09","close":3132.0},{"date":"2017-01-10","close":3094.0},{"date":"2017-01-11","close":3090.0},{"date":"2017-01-12","close":3010.0},{"date":"2017-01-13","close":2914.0},{"date":"2017-01-16","close":2851.0},{"date":"2017-01-17","close":2846.0},{"date":"2017-01-18","close":2888.0},{"date":"2017-01-19","close":2956.0},{"date":"2017-01-20","close":2867.0},{"date":"2017-01-23","close":2834.0},{"date":"2017-01-24","close":2787.0},{"date":"2017-01-25","close":2758.0},{"date":"2017-01-26","close":2758.0},{"date":"2017-01-31","close":2771.0},{"date":"2017-02-01","close":2809.0},{"date":"2017-02-02","close":2796.0},{"date":"2017-02-03","close":2846.0},{"date":"2017-02-06","close":2855.0},{"date":"2017-02-07","close":2846.0},{"date":"2017-02-08","close":2787.0},{"date":"2017-02-09","close":2763.0},{"date":"2017-02-10","close":2737.0},{"date":"2017-02-13","close":2830.0},{"date":"2017-02-14","close":2800.0},{"date":"2017-02-15","close":2825.0},{"date":"2017-02-16","close":2813.0},{"date":"2017-02-17","close":2817.0},{"date":"2017-02-20","close":2834.0},{"date":"2017-02-21","close":2796.0},{"date":"2017-02-22","close":2809.0},{"date":"2017-02-23","close":2742.0},{"date":"2017-02-24","close":2733.0},{"date":"2017-02-27","close":2771.0},{"date":"2017-02-28","close":2737.0},{"date":"2017-03-02","close":2708.0},{"date":"2017-03-03","close":2636.0},{"date":"2017-03-06","close":2644.0},{"date":"2017-03-07","close":2633.0},{"date":"2017-03-08","close":2636.0},{"date":"2017-03-09","close":2636.0},{"date":"2017-03-10","close":2636.0},{"date":"2017-03-13","close":2687.0},{"date":"2017-03-14","close":2670.0},{"date":"2017-03-15","close":2687.0},{"date":"2017-03-16","close":2666.0},{"date":"2017-03-17","close":2721.0},{"date":"2017-03-20","close":2716.0},{"date":"2017-03-21","close":2733.0},{"date":"2017-03-22","close":2699.0},{"date":"2017-03-23","close":2687.0},{"date":"2017-03-24","close":2678.0},{"date":"2017-03-27","close":2657.0},{"date":"2017-03-28","close":2662.0},{"date":"2017-03-29","close":2683.0},{"date":"2017-03-30","close":2670.0},{"date":"2017-03-31","close":2653.0},{"date":"2017-04-03","close":2666.0},{"date":"2017-04-04","close":2628.0},{"date":"2017-04-05","close":2641.0},{"date":"2017-04-06","close":2620.0},{"date":"2017-04-07","close":2633.0},{"date":"2017-04-10","close":2612.0},{"date":"2017-04-11","close":2590.0},{"date":"2017-04-12","close":2594.0},{"date":"2017-04-13","close":2578.0},{"date":"2017-04-14","close":2557.0},{"date":"2017-04-17","close":2578.0},{"date":"2017-04-18","close":2578.0},{"date":"2017-04-19","close":2599.0},{"date":"2017-04-20","close":2607.0},{"date":"2017-04-21","close":2607.0},{"date":"2017-04-24","close":2582.0},{"date":"2017-04-25","close":2582.0},{"date":"2017-04-26","close":2594.0},{"date":"2017-04-27","close":2603.0},{"date":"2017-04-28","close":2603.0},{"date":"2017-05-02","close":2578.0},{"date":"2017-05-04","close":2586.0},{"date":"2017-05-08","close":2599.0},{"date":"2017-05-10","close":2599.0},{"date":"2017-05-11","close":2636.0},{"date":"2017-05-12","close":2628.0},{"date":"2017-05-15","close":2615.0},{"date":"2017-05-16","close":2569.0},{"date":"2017-05-17","close":2540.0},{"date":"2017-05-18","close":2535.0},{"date":"2017-05-19","close":2544.0},{"date":"2017-05-22","close":2548.0},{"date":"2017-05-23","close":2561.0},{"date":"2017-05-24","close":2552.0},{"date":"2017-05-25","close":2557.0},{"date":"2017-05-26","close":2569.0},{"date":"2017-05-29","close":2603.0},{"date":"2017-05-30","close":2623.0},{"date":"2017-05-31","close":2641.0},{"date":"2017-06-01","close":2649.0},{"date":"2017-06-02","close":2670.0},{"date":"2017-06-05","close":2674.0},{"date":"2017-06-07","close":2653.0},{"date":"2017-06-08","close":2657.0},{"date":"2017-06-09","close":2657.0},{"date":"2017-06-12","close":2636.0},{"date":"2017-06-13","close":2636.0},{"date":"2017-06-14","close":2636.0},{"date":"2017-06-15","close":2641.0},{"date":"2017-06-16","close":2649.0},{"date":"2017-06-19","close":2653.0},{"date":"2017-06-20","close":2644.0},{"date":"2017-06-21","close":2599.0},{"date":"2017-06-22","close":2569.0},{"date":"2017-06-23","close":2586.0},{"date":"2017-06-26","close":2573.0},{"date":"2017-06-27","close":2557.0},{"date":"2017-06-28","close":2565.0},{"date":"2017-06-29","close":2578.0},{"date":"2017-06-30","close":2578.0},{"date":"2017-07-03","close":2569.0},{"date":"2017-07-04","close":2511.0},{"date":"2017-07-05","close":2532.0},{"date":"2017-07-06","close":2511.0},{"date":"2017-07-07","close":2451.0},{"date":"2017-07-10","close":2435.0},{"date":"2017-07-11","close":2439.0},{"date":"2017-07-12","close":2451.0},{"date":"2017-07-13","close":2439.0},{"date":"2017-07-14","close":2410.0},{"date":"2017-07-17","close":2393.0},{"date":"2017-07-18","close":2401.0},{"date":"2017-07-19","close":2435.0},{"date":"2017-07-20","close":2456.0},{"date":"2017-07-21","close":2451.0},{"date":"2017-07-24","close":2472.0},{"date":"2017-07-25","close":2460.0},{"date":"2017-07-26","close":2464.0},{"date":"2017-07-27","close":2439.0},{"date":"2017-07-28","close":2414.0},{"date":"2017-07-31","close":2405.0},{"date":"2017-08-01","close":2414.0},{"date":"2017-08-02","close":2426.0},{"date":"2017-08-03","close":2401.0},{"date":"2017-08-04","close":2313.0},{"date":"2017-08-07","close":2355.0},{"date":"2017-08-08","close":2376.0},{"date":"2017-08-09","close":2321.0},{"date":"2017-08-10","close":2305.0},{"date":"2017-08-11","close":2259.0},{"date":"2017-08-14","close":2238.0},{"date":"2017-08-16","close":2250.0},{"date":"2017-08-17","close":2288.0},{"date":"2017-08-18","close":2271.0},{"date":"2017-08-21","close":2267.0},{"date":"2017-08-22","close":2275.0},{"date":"2017-08-23","close":2267.0},{"date":"2017-08-24","close":2262.0},{"date":"2017-08-25","close":2250.0},{"date":"2017-08-28","close":2254.0},{"date":"2017-08-29","close":2217.0},{"date":"2017-08-30","close":2199.0},{"date":"2017-08-31","close":2179.0},{"date":"2017-09-01","close":2187.0},{"date":"2017-09-04","close":2145.0},{"date":"2017-09-05","close":2145.0},{"date":"2017-09-06","close":2141.0},{"date":"2017-09-07","close":2158.0},{"date":"2017-09-08","close":2166.0},{"date":"2017-09-11","close":2166.0},{"date":"2017-09-12","close":2170.0},{"date":"2017-09-13","close":2170.0},{"date":"2017-09-14","close":2145.0},{"date":"2017-09-15","close":2145.0},{"date":"2017-09-18","close":2098.0},{"date":"2017-09-19","close":2095.0},{"date":"2017-09-20","close":2074.0},{"date":"2017-09-21","close":2036.0},{"date":"2017-09-22","close":1939.0},{"date":"2017-09-25","close":1814.0},{"date":"2017-09-26","close":1880.0},{"date":"2017-09-27","close":1893.0},{"date":"2017-09-28","close":1880.0},{"date":"2017-09-29","close":1889.0},{"date":"2017-10-10","close":1897.0},{"date":"2017-10-11","close":1901.0},{"date":"2017-10-12","close":1935.0},{"date":"2017-10-13","close":1927.0},{"date":"2017-10-16","close":1944.0},{"date":"2017-10-17","close":2007.0},{"date":"2017-10-18","close":2103.0},{"date":"2017-10-19","close":2137.0},{"date":"2017-10-20","close":2124.0},{"date":"2017-10-23","close":2098.0},{"date":"2017-10-24","close":2087.0},{"date":"2017-10-25","close":2098.0},{"date":"2017-10-26","close":2074.0},{"date":"2017-10-27","close":2082.0},{"date":"2017-10-30","close":2111.0},{"date":"2017-10-31","close":2124.0},{"date":"2017-11-01","close":2128.0},{"date":"2017-11-02","close":2116.0},{"date":"2017-11-03","close":2098.0},{"date":"2017-11-06","close":2095.0},{"date":"2017-11-07","close":2103.0},{"date":"2017-11-08","close":2111.0},{"date":"2017-11-09","close":2116.0},{"date":"2017-11-10","close":2132.0},{"date":"2017-11-13","close":2132.0},{"date":"2017-11-14","close":2132.0},{"date":"2017-11-15","close":2116.0},{"date":"2017-11-16","close":2103.0},{"date":"2017-11-17","close":2098.0},{"date":"2017-11-20","close":2108.0},{"date":"2017-11-21","close":2082.0},{"date":"2017-11-22","close":2098.0},{"date":"2017-11-23","close":2098.0},{"date":"2017-11-24","close":2087.0},{"date":"2017-11-27","close":2078.0},{"date":"2017-11-28","close":2078.0},{"date":"2017-11-29","close":2074.0},{"date":"2017-11-30","close":2069.0},{"date":"2017-12-01","close":2069.0},{"date":"2017-12-04","close":2066.0},{"date":"2017-12-05","close":2078.0},{"date":"2017-12-06","close":2069.0},{"date":"2017-12-07","close":2053.0},{"date":"2017-12-08","close":2053.0},{"date":"2017-12-11","close":2074.0},{"date":"2017-12-12","close":2066.0},{"date":"2017-12-13","close":2053.0},{"date":"2017-12-14","close":2010.0},{"date":"2017-12-15","close":2010.0},{"date":"2017-12-18","close":1986.0},{"date":"2017-12-19","close":1956.0},{"date":"2017-12-20","close":1931.0},{"date":"2017-12-21","close":1923.0},{"date":"2017-12-22","close":1947.0},{"date":"2017-12-26","close":1923.0},{"date":"2017-12-27","close":1906.0},{"date":"2017-12-28","close":1918.0},{"date":"2018-01-02","close":1935.0},{"date":"2018-01-03","close":1947.0},{"date":"2018-01-04","close":1960.0},{"date":"2018-01-05","close":1977.0},{"date":"2018-01-08","close":1965.0},{"date":"2018-01-09","close":1872.0},{"date":"2018-01-10","close":1880.0},{"date":"2018-01-11","close":1876.0},{"date":"2018-01-12","close":1872.0},{"date":"2018-01-15","close":1876.0},{"date":"2018-01-16","close":1880.0},{"date":"2018-01-17","close":1876.0},{"date":"2018-01-18","close":1914.0},{"date":"2018-01-19","close":1931.0},{"date":"2018-01-22","close":1935.0},{"date":"2018-01-23","close":1910.0},{"date":"2018-01-24","close":1947.0},{"date":"2018-01-25","close":1968.0},{"date":"2018-01-26","close":2074.0},{"date":"2018-01-29","close":2153.0},{"date":"2018-01-30","close":2120.0},{"date":"2018-01-31","close":2166.0},{"date":"2018-02-01","close":2259.0},{"date":"2018-02-02","close":2350.0},{"date":"2018-02-05","close":2187.0},{"date":"2018-02-06","close":2137.0},{"date":"2018-02-07","close":2103.0},{"date":"2018-02-08","close":2095.0},{"date":"2018-02-09","close":2048.0},{"date":"2018-02-12","close":2053.0},{"date":"2018-02-13","close":2066.0},{"date":"2018-02-14","close":2069.0},{"date":"2018-02-19","close":2124.0},{"date":"2018-02-20","close":2212.0},{"date":"2018-02-21","close":2250.0},{"date":"2018-02-22","close":2271.0},{"date":"2018-02-23","close":2241.0},{"date":"2018-02-26","close":2229.0},{"date":"2018-02-27","close":2212.0},{"date":"2018-02-28","close":2199.0},{"date":"2018-03-02","close":2153.0},{"date":"2018-03-05","close":2162.0},{"date":"2018-03-06","close":2199.0},{"date":"2018-03-07","close":2162.0},{"date":"2018-03-08","close":2208.0},{"date":"2018-03-09","close":2381.0},{"date":"2018-03-12","close":2368.0},{"date":"2018-03-13","close":2350.0},{"date":"2018-03-14","close":2292.0},{"date":"2018-03-15","close":2284.0},{"date":"2018-03-16","close":2199.0},{"date":"2018-03-19","close":2128.0},{"date":"2018-03-20","close":2137.0},{"date":"2018-03-21","close":2108.0},{"date":"2018-03-22","close":2103.0},{"date":"2018-03-23","close":2087.0},{"date":"2018-03-26","close":2116.0},{"date":"2018-03-27","close":2095.0},{"date":"2018-03-28","close":2027.0},{"date":"2018-03-29","close":2032.0},{"date":"2018-03-30","close":2087.0},{"date":"2018-04-02","close":2066.0},{"date":"2018-04-03","close":2040.0},{"date":"2018-04-04","close":1981.0},{"date":"2018-04-05","close":1973.0},{"date":"2018-04-06","close":1956.0},{"date":"2018-04-09","close":1885.0},{"date":"2018-04-10","close":1856.0},{"date":"2018-04-11","close":1889.0},{"date":"2018-04-12","close":1893.0},{"date":"2018-04-13","close":1931.0},{"date":"2018-04-16","close":1944.0},{"date":"2018-04-17","close":1931.0},{"date":"2018-04-18","close":1956.0},{"date":"2018-04-19","close":1956.0},{"date":"2018-04-20","close":2015.0},{"date":"2018-04-23","close":1965.0},{"date":"2018-04-24","close":1981.0},{"date":"2018-04-25","close":2002.0},{"date":"2018-04-26","close":2019.0},{"date":"2018-04-27","close":2023.0},{"date":"2018-04-30","close":2036.0},{"date":"2018-05-02","close":2032.0},{"date":"2018-05-03","close":2057.0},{"date":"2018-05-04","close":2095.0},{"date":"2018-05-08","close":2010.0},{"date":"2018-05-09","close":2015.0},{"date":"2018-05-10","close":2111.0},{"date":"2018-05-11","close":2116.0},{"date":"2018-05-14","close":2128.0},{"date":"2018-05-15","close":2120.0},{"date":"2018-05-16","close":2053.0},{"date":"2018-05-17","close":2040.0},{"date":"2018-05-18","close":2053.0},{"date":"2018-05-21","close":2048.0},{"date":"2018-05-23","close":2040.0},{"date":"2018-05-24","close":2048.0},{"date":"2018-05-25","close":2023.0},{"date":"2018-05-28","close":2057.0},{"date":"2018-05-29","close":2044.0},{"date":"2018-05-30","close":1998.0},{"date":"2018-05-31","close":1998.0},{"date":"2018-06-01","close":2010.0},{"date":"2018-06-04","close":1986.0},{"date":"2018-06-05","close":2007.0},{"date":"2018-06-07","close":2002.0},{"date":"2018-06-08","close":2002.0},{"date":"2018-06-11","close":2032.0},{"date":"2018-06-12","close":2019.0},{"date":"2018-06-14","close":1981.0},{"date":"2018-06-15","close":1939.0},{"date":"2018-06-18","close":1872.0},{"date":"2018-06-19","close":1864.0},{"date":"2018-06-20","close":1935.0},{"date":"2018-06-21","close":1910.0},{"date":"2018-06-22","close":1960.0},{"date":"2018-06-25","close":1935.0},{"date":"2018-06-26","close":1939.0},{"date":"2018-06-27","close":1939.0},{"date":"2018-06-28","close":1872.0},{"date":"2018-06-29","close":1880.0},{"date":"2018-07-02","close":1763.0},{"date":"2018-07-03","close":1737.0},{"date":"2018-07-04","close":1759.0},{"date":"2018-07-05","close":1705.0},{"date":"2018-07-06","close":1708.0},{"date":"2018-07-09","close":1708.0},{"date":"2018-07-10","close":1830.0},{"date":"2018-07-11","close":1763.0},{"date":"2018-07-12","close":1822.0},{"date":"2018-07-13","close":1796.0},{"date":"2018-07-16","close":1792.0},{"date":"2018-07-17","close":1784.0},{"date":"2018-07-18","close":1767.0},{"date":"2018-07-19","close":1742.0},{"date":"2018-07-20","close":1750.0},{"date":"2018-07-23","close":1612.0},{"date":"2018-07-24","close":1679.0},{"date":"2018-07-25","close":1679.0},{"date":"2018-07-26","close":1658.0},{"date":"2018-07-27","close":1708.0},{"date":"2018-07-30","close":1716.0},{"date":"2018-07-31","close":1716.0},{"date":"2018-08-01","close":1725.0},{"date":"2018-08-02","close":1725.0},{"date":"2018-08-03","close":1721.0},{"date":"2018-08-06","close":1713.0},{"date":"2018-08-07","close":1708.0},{"date":"2018-08-08","close":1671.0},{"date":"2018-08-09","close":1679.0},{"date":"2018-08-10","close":1692.0},{"date":"2018-08-13","close":1666.0},{"date":"2018-08-14","close":1658.0},{"date":"2018-08-16","close":1641.0},{"date":"2018-08-17","close":1666.0},{"date":"2018-08-20","close":1687.0},{"date":"2018-08-21","close":1695.0},{"date":"2018-08-22","close":1716.0},{"date":"2018-08-23","close":1801.0},{"date":"2018-08-24","close":1822.0},{"date":"2018-08-27","close":1784.0},{"date":"2018-08-28","close":1792.0},{"date":"2018-08-29","close":1788.0},{"date":"2018-08-30","close":1846.0},{"date":"2018-08-31","close":1822.0},{"date":"2018-09-03","close":1775.0},{"date":"2018-09-04","close":1814.0},{"date":"2018-09-05","close":1817.0},{"date":"2018-09-06","close":1805.0},{"date":"2018-09-07","close":1809.0},{"date":"2018-09-10","close":1809.0},{"date":"2018-09-11","close":1931.0},{"date":"2018-09-12","close":1846.0},{"date":"2018-09-13","close":2074.0},{"date":"2018-09-14","close":2262.0},{"date":"2018-09-17","close":2502.0},{"date":"2018-09-18","close":2267.0},{"date":"2018-09-19","close":2087.0},{"date":"2018-09-20","close":2074.0},{"date":"2018-09-21","close":2044.0},{"date":"2018-09-27","close":2044.0},{"date":"2018-09-28","close":2032.0},{"date":"2018-10-01","close":2057.0},{"date":"2018-10-02","close":2229.0},{"date":"2018-10-04","close":2183.0},{"date":"2018-10-05","close":2007.0},{"date":"2018-10-08","close":1944.0},{"date":"2018-10-10","close":1859.0},{"date":"2018-10-11","close":1796.0},{"date":"2018-10-12","close":1830.0},{"date":"2018-10-15","close":2158.0},{"date":"2018-10-16","close":2153.0},{"date":"2018-10-17","close":2183.0},{"date":"2018-10-18","close":2217.0},{"date":"2018-10-19","close":2880.0},{"date":"2018-10-22","close":3065.0},{"date":"2018-10-23","close":2964.0},{"date":"2018-10-24","close":2885.0},{"date":"2018-10-25","close":2779.0},{"date":"2018-10-26","close":2885.0},{"date":"2018-10-29","close":2275.0},{"date":"2018-10-30","close":2422.0},{"date":"2018-10-31","close":2603.0},{"date":"2018-11-01","close":2544.0},{"date":"2018-11-02","close":2628.0},{"date":"2018-11-05","close":2733.0},{"date":"2018-11-06","close":2649.0},{"date":"2018-11-07","close":2552.0},{"date":"2018-11-08","close":2703.0},{"date":"2018-11-09","close":2733.0},{"date":"2018-11-12","close":2565.0},{"date":"2018-11-13","close":2666.0},{"date":"2018-11-14","close":2758.0},{"date":"2018-11-15","close":2758.0},{"date":"2018-11-16","close":2674.0},{"date":"2018-11-19","close":2599.0},{"date":"2018-11-20","close":2644.0},{"date":"2018-11-21","close":2578.0},{"date":"2018-11-22","close":2532.0},{"date":"2018-11-23","close":2557.0},{"date":"2018-11-26","close":2578.0},{"date":"2018-11-27","close":2666.0},{"date":"2018-11-28","close":2896.0},{"date":"2018-11-29","close":2838.0},{"date":"2018-11-30","close":3451.0},{"date":"2018-12-03","close":4055.0},{"date":"2018-12-04","close":4055.0},{"date":"2018-12-05","close":5039.0},{"date":"2018-12-06","close":4644.0},{"date":"2018-12-07","close":4509.0},{"date":"2018-12-10","close":4484.0},{"date":"2018-12-11","close":4325.0},{"date":"2018-12-12","close":4652.0},{"date":"2018-12-13","close":4652.0},{"date":"2018-12-14","close":4921.0},{"date":"2018-12-17","close":5081.0},{"date":"2018-12-18","close":4812.0},{"date":"2018-12-19","close":4879.0},{"date":"2018-12-20","close":4711.0},{"date":"2018-12-21","close":4543.0},{"date":"2018-12-24","close":4678.0},{"date":"2018-12-26","close":4627.0},{"date":"2018-12-27","close":4787.0},{"date":"2018-12-28","close":5290.0},{"date":"2019-01-02","close":5794.0},{"date":"2019-01-03","close":5685.0},{"date":"2019-01-04","close":5853.0},{"date":"2019-01-07","close":5811.0},{"date":"2019-01-08","close":5585.0},{"date":"2019-01-09","close":5518.0},{"date":"2019-01-10","close":5257.0},{"date":"2019-01-11","close":5820.0},{"date":"2019-01-14","close":6038.0},{"date":"2019-01-15","close":5694.0},{"date":"2019-01-16","close":5484.0},{"date":"2019-01-17","close":4996.0},{"date":"2019-01-18","close":5206.0},{"date":"2019-01-21","close":5232.0},{"date":"2019-01-22","close":5660.0},{"date":"2019-01-23","close":5568.0},{"date":"2019-01-24","close":5576.0},{"date":"2019-01-25","close":5484.0},{"date":"2019-01-28","close":5190.0},{"date":"2019-01-29","close":5408.0},{"date":"2019-01-30","close":5861.0},{"date":"2019-01-31","close":5333.0},{"date":"2019-02-01","close":5173.0},{"date":"2019-02-07","close":4988.0},{"date":"2019-02-08","close":4938.0},{"date":"2019-02-11","close":4972.0},{"date":"2019-02-12","close":5047.0},{"date":"2019-02-13","close":5266.0},{"date":"2019-02-14","close":5240.0},{"date":"2019-02-15","close":4954.0},{"date":"2019-02-18","close":4694.0},{"date":"2019-02-19","close":4417.0},{"date":"2019-02-20","close":4266.0},{"date":"2019-02-21","close":3946.0},{"date":"2019-02-22","close":3871.0},{"date":"2019-02-25","close":3737.0},{"date":"2019-02-26","close":3678.0},{"date":"2019-02-27","close":3783.0},{"date":"2019-02-28","close":3628.0},{"date":"2019-03-04","close":3880.0},{"date":"2019-03-05","close":3946.0},{"date":"2019-03-06","close":3922.0},{"date":"2019-03-07","close":3792.0},{"date":"2019-03-08","close":3837.0},{"date":"2019-03-11","close":3808.0},{"date":"2019-03-12","close":3892.0},{"date":"2019-03-13","close":3825.0},{"date":"2019-03-14","close":3913.0},{"date":"2019-03-15","close":3762.0},{"date":"2019-03-18","close":3955.0},{"date":"2019-03-19","close":3825.0},{"date":"2019-03-20","close":3854.0},{"date":"2019-03-21","close":3694.0},{"date":"2019-03-22","close":3703.0},{"date":"2019-03-25","close":3493.0},{"date":"2019-03-26","close":3694.0},{"date":"2019-03-27","close":3590.0},{"date":"2019-03-28","close":3652.0},{"date":"2019-03-29","close":3519.0},{"date":"2019-04-01","close":3707.0},{"date":"2019-04-02","close":3741.0},{"date":"2019-04-03","close":3821.0},{"date":"2019-04-04","close":3665.0},{"date":"2019-04-05","close":3724.0},{"date":"2019-04-08","close":3745.0},{"date":"2019-04-09","close":3745.0},{"date":"2019-04-10","close":3737.0},{"date":"2019-04-11","close":3813.0},{"date":"2019-04-12","close":3783.0},{"date":"2019-04-15","close":3783.0},{"date":"2019-04-16","close":3737.0},{"date":"2019-04-17","close":3930.0},{"date":"2019-04-18","close":3850.0},{"date":"2019-04-19","close":3922.0},{"date":"2019-04-22","close":3930.0},{"date":"2019-04-23","close":3892.0},{"date":"2019-04-24","close":3946.0},{"date":"2019-04-25","close":3850.0},{"date":"2019-04-26","close":3733.0},{"date":"2019-04-29","close":3670.0},{"date":"2019-04-30","close":3628.0},{"date":"2019-05-02","close":3771.0},{"date":"2019-05-03","close":3694.0},{"date":"2019-05-07","close":3753.0},{"date":"2019-05-08","close":3703.0},{"date":"2019-05-09","close":3498.0},{"date":"2019-05-10","close":3359.0},{"date":"2019-05-13","close":3359.0},{"date":"2019-05-14","close":3371.0},{"date":"2019-05-15","close":3439.0},{"date":"2019-05-16","close":3720.0},{"date":"2019-05-17","close":3808.0},{"date":"2019-05-20","close":3863.0},{"date":"2019-05-21","close":3821.0},{"date":"2019-05-22","close":3753.0},{"date":"2019-05-23","close":3716.0},{"date":"2019-05-24","close":3694.0},{"date":"2019-05-27","close":3662.0},{"date":"2019-05-28","close":4089.0},{"date":"2019-05-29","close":3871.0},{"date":"2019-05-30","close":3892.0},{"date":"2019-05-31","close":4317.0},{"date":"2019-06-03","close":4106.0},{"date":"2019-06-04","close":4115.0},{"date":"2019-06-05","close":4174.0},{"date":"2019-06-07","close":4115.0},{"date":"2019-06-10","close":4065.0},{"date":"2019-06-11","close":3980.0},{"date":"2019-06-12","close":3930.0},{"date":"2019-06-13","close":3946.0},{"date":"2019-06-14","close":4055.0},{"date":"2019-06-17","close":3972.0},{"date":"2019-06-18","close":4119.0},{"date":"2019-06-19","close":4274.0},{"date":"2019-06-20","close":4644.0},{"date":"2019-06-21","close":4341.0},{"date":"2019-06-24","close":4308.0},{"date":"2019-06-25","close":4543.0},{"date":"2019-06-26","close":4442.0},{"date":"2019-06-27","close":4450.0},{"date":"2019-06-28","close":4711.0},{"date":"2019-07-01","close":4601.0},{"date":"2019-07-02","close":4954.0},{"date":"2019-07-03","close":5081.0},{"date":"2019-07-04","close":5408.0},{"date":"2019-07-05","close":5383.0},{"date":"2019-07-08","close":5165.0},{"date":"2019-07-09","close":5105.0},{"date":"2019-07-10","close":5148.0},{"date":"2019-07-11","close":5081.0},{"date":"2019-07-12","close":5367.0},{"date":"2019-07-15","close":5551.0},{"date":"2019-07-16","close":6282.0},{"date":"2019-07-17","close":6038.0},{"date":"2019-07-18","close":5921.0},{"date":"2019-07-19","close":5828.0},{"date":"2019-07-22","close":5408.0},{"date":"2019-07-23","close":4736.0},{"date":"2019-07-24","close":4720.0},{"date":"2019-07-25","close":4577.0},{"date":"2019-07-26","close":4484.0},{"date":"2019-07-29","close":4195.0},{"date":"2019-07-30","close":4762.0},{"date":"2019-07-31","close":4996.0},{"date":"2019-08-01","close":4812.0},{"date":"2019-08-02","close":4720.0},{"date":"2019-08-05","close":4115.0},{"date":"2019-08-06","close":3607.0},{"date":"2019-08-07","close":3460.0},{"date":"2019-08-08","close":3623.0},{"date":"2019-08-09","close":3535.0},{"date":"2019-08-12","close":3556.0},{"date":"2019-08-13","close":3766.0},{"date":"2019-08-14","close":3867.0},{"date":"2019-08-16","close":3884.0},{"date":"2019-08-19","close":3871.0},{"date":"2019-08-20","close":3946.0},{"date":"2019-08-21","close":4115.0},{"date":"2019-08-22","close":3980.0},{"date":"2019-08-23","close":3875.0},{"date":"2019-08-26","close":3691.0},{"date":"2019-08-27","close":3749.0},{"date":"2019-08-28","close":3842.0},{"date":"2019-08-29","close":3837.0},{"date":"2019-08-30","close":3888.0},{"date":"2019-09-02","close":3951.0},{"date":"2019-09-03","close":3976.0},{"date":"2019-09-04","close":4044.0},{"date":"2019-09-05","close":4274.0},{"date":"2019-09-06","close":4169.0},{"date":"2019-09-09","close":4266.0},{"date":"2019-09-10","close":4224.0},{"date":"2019-09-11","close":4341.0},{"date":"2019-09-16","close":4198.0},{"date":"2019-09-17","close":4073.0},{"date":"2019-09-18","close":4081.0},{"date":"2019-09-19","close":4086.0},{"date":"2019-09-20","close":4132.0},{"date":"2019-09-23","close":4375.0},{"date":"2019-09-24","close":4241.0},{"date":"2019-09-25","close":4094.0},{"date":"2019-09-26","close":3943.0},{"date":"2019-09-27","close":3884.0},{"date":"2019-09-30","close":3771.0},{"date":"2019-10-01","close":3833.0},{"date":"2019-10-02","close":3888.0},{"date":"2019-10-04","close":3846.0},{"date":"2019-10-07","close":3967.0},{"date":"2019-10-08","close":3904.0},{"date":"2019-10-10","close":3904.0},{"date":"2019-10-11","close":3863.0},{"date":"2019-10-14","close":4014.0},{"date":"2019-10-15","close":3972.0},{"date":"2019-10-16","close":4190.0},{"date":"2019-10-17","close":4182.0},{"date":"2019-10-18","close":4187.0},{"date":"2019-10-21","close":4081.0},{"date":"2019-10-22","close":4148.0},{"date":"2019-10-23","close":3976.0},{"date":"2019-10-24","close":3955.0},{"date":"2019-10-25","close":3985.0},{"date":"2019-10-28","close":4076.0},{"date":"2019-10-29","close":4136.0},{"date":"2019-10-30","close":4195.0},{"date":"2019-10-31","close":4182.0},{"date":"2019-11-01","close":4232.0},{"date":"2019-11-04","close":4266.0},{"date":"2019-11-05","close":4174.0},{"date":"2019-11-06","close":4224.0},{"date":"2019-11-07","close":4249.0},{"date":"2019-11-08","close":4274.0},{"date":"2019-11-11","close":4593.0},{"date":"2019-11-12","close":4375.0},{"date":"2019-11-13","close":4569.0},{"date":"2019-11-14","close":4619.0},{"date":"2019-11-15","close":4627.0},{"date":"2019-11-18","close":4601.0},{"date":"2019-11-19","close":4501.0},{"date":"2019-11-20","close":4317.0},{"date":"2019-11-21","close":4266.0},{"date":"2019-11-22","close":4257.0},{"date":"2019-11-25","close":4484.0},{"date":"2019-11-26","close":4560.0},{"date":"2019-11-27","close":4501.0},{"date":"2019-11-28","close":4535.0},{"date":"2019-11-29","close":4577.0},{"date":"2019-12-02","close":4569.0},{"date":"2019-12-03","close":4400.0},{"date":"2019-12-04","close":4392.0},{"date":"2019-12-05","close":4140.0},{"date":"2019-12-06","close":4153.0},{"date":"2019-12-09","close":4148.0},{"date":"2019-12-10","close":4044.0},{"date":"2019-12-11","close":4055.0},{"date":"2019-12-12","close":3980.0},{"date":"2019-12-13","close":3943.0},{"date":"2019-12-16","close":3985.0},{"date":"2019-12-17","close":4068.0},{"date":"2019-12-18","close":4123.0},{"date":"2019-12-19","close":4089.0},{"date":"2019-12-20","close":4115.0},{"date":"2019-12-23","close":4086.0},{"date":"2019-12-24","close":3892.0},{"date":"2019-12-26","close":3837.0},{"date":"2019-12-27","close":3787.0},{"date":"2019-12-30","close":3904.0},{"date":"2020-01-02","close":4073.0},{"date":"2020-01-03","close":4081.0},{"date":"2020-01-06","close":4031.0},{"date":"2020-01-07","close":4060.0},{"date":"2020-01-08","close":3821.0},{"date":"2020-01-09","close":4005.0},{"date":"2020-01-10","close":4585.0},{"date":"2020-01-13","close":4610.0},{"date":"2020-01-14","close":4535.0},{"date":"2020-01-15","close":4560.0},{"date":"2020-01-16","close":4484.0},{"date":"2020-01-17","close":4501.0},{"date":"2020-01-20","close":4459.0},{"date":"2020-01-21","close":4375.0},{"date":"2020-01-22","close":4450.0},{"date":"2020-01-23","close":4468.0},{"date":"2020-01-28","close":4392.0},{"date":"2020-01-29","close":4509.0},{"date":"2020-01-30","close":4341.0},{"date":"2020-01-31","close":4224.0},{"date":"2020-02-03","close":4283.0},{"date":"2020-02-04","close":4518.0},{"date":"2020-02-05","close":4652.0},{"date":"2020-02-06","close":4619.0},{"date":"2020-02-07","close":4795.0},{"date":"2020-02-10","close":4778.0},{"date":"2020-02-11","close":4787.0},{"date":"2020-02-12","close":4778.0},{"date":"2020-02-13","close":4686.0},{"date":"2020-02-14","close":4484.0},{"date":"2020-02-17","close":4367.0},{"date":"2020-02-18","close":4392.0},{"date":"2020-02-19","close":4450.0},{"date":"2020-02-20","close":4569.0},{"date":"2020-02-21","close":4392.0},{"date":"2020-02-24","close":4174.0},{"date":"2020-02-25","close":4283.0},{"date":"2020-02-26","close":4190.0},{"date":"2020-02-27","close":4018.0},{"date":"2020-02-28","close":3737.0},{"date":"2020-03-02","close":3858.0},{"date":"2020-03-03","close":3758.0},{"date":"2020-03-04","close":3959.0},{"date":"2020-03-05","close":3741.0},{"date":"2020-03-06","close":3795.0},{"date":"2020-03-09","close":3611.0},{"date":"2020-03-10","close":3594.0},{"date":"2020-03-11","close":3304.0},{"date":"2020-03-12","close":2838.0},{"date":"2020-03-13","close":2275.0},{"date":"2020-03-16","close":1880.0},{"date":"2020-03-17","close":1931.0},{"date":"2020-03-18","close":1814.0},{"date":"2020-03-19","close":1637.0},{"date":"2020-03-20","close":1679.0},{"date":"2020-03-23","close":1562.0},{"date":"2020-03-24","close":1641.0},{"date":"2020-03-25","close":1830.0},{"date":"2020-03-26","close":1947.0},{"date":"2020-03-27","close":2040.0},{"date":"2020-03-30","close":2603.0},{"date":"2020-03-31","close":2532.0},{"date":"2020-04-01","close":2485.0},{"date":"2020-04-02","close":2393.0},{"date":"2020-04-03","close":2535.0},{"date":"2020-04-06","close":2687.0},{"date":"2020-04-07","close":2695.0},{"date":"2020-04-08","close":2636.0},{"date":"2020-04-09","close":2628.0},{"date":"2020-04-10","close":2532.0},{"date":"2020-04-13","close":2552.0},{"date":"2020-04-14","close":3103.0},{"date":"2020-04-16","close":2350.0},{"date":"2020-04-17","close":2330.0},{"date":"2020-04-20","close":2296.0},{"date":"2020-04-21","close":2250.0},{"date":"2020-04-22","close":2259.0},{"date":"2020-04-23","close":2275.0},{"date":"2020-04-24","close":2179.0},{"date":"2020-04-27","close":2246.0},{"date":"2020-04-28","close":2275.0},{"date":"2020-04-29","close":2275.0},{"date":"2020-05-04","close":2259.0},{"date":"2020-05-06","close":2305.0},{"date":"2020-05-07","close":2309.0},{"date":"2020-05-08","close":2339.0},{"date":"2020-05-11","close":2305.0},{"date":"2020-05-12","close":2259.0},{"date":"2020-05-13","close":2262.0},{"date":"2020-05-14","close":2199.0},{"date":"2020-05-15","close":2191.0},{"date":"2020-05-18","close":2196.0},{"date":"2020-05-19","close":2254.0},{"date":"2020-05-20","close":2485.0},{"date":"2020-05-21","close":2514.0},{"date":"2020-05-22","close":2451.0},{"date":"2020-05-25","close":2477.0},{"date":"2020-05-26","close":2523.0},{"date":"2020-05-27","close":2544.0},{"date":"2020-05-28","close":2477.0},{"date":"2020-05-29","close":2535.0},{"date":"2020-06-01","close":2511.0},{"date":"2020-06-02","close":2620.0},{"date":"2020-06-03","close":2607.0},{"date":"2020-06-04","close":2733.0},{"date":"2020-06-05","close":2846.0},{"date":"2020-06-08","close":2804.0},{"date":"2020-06-09","close":2763.0},{"date":"2020-06-10","close":2703.0},{"date":"2020-06-11","close":2653.0},{"date":"2020-06-12","close":2578.0},{"date":"2020-06-15","close":2330.0},{"date":"2020-06-16","close":2472.0},{"date":"2020-06-17","close":2422.0},{"date":"2020-06-18","close":2456.0},{"date":"2020-06-19","close":2490.0},{"date":"2020-06-22","close":2485.0},{"date":"2020-06-23","close":2552.0},{"date":"2020-06-24","close":2582.0},{"date":"2020-06-25","close":2552.0},{"date":"2020-06-26","close":2552.0},{"date":"2020-06-29","close":2540.0},{"date":"2020-06-30","close":2498.0},{"date":"2020-07-01","close":2511.0},{"date":"2020-07-02","close":2683.0},{"date":"2020-07-03","close":2687.0},{"date":"2020-07-06","close":2779.0},{"date":"2020-07-07","close":2615.0},{"date":"2020-07-08","close":2653.0},{"date":"2020-07-09","close":2573.0},{"date":"2020-07-10","close":3342.0},{"date":"2020-07-13","close":3771.0},{"date":"2020-07-14","close":3803.0},{"date":"2020-07-15","close":3707.0},{"date":"2020-07-16","close":3439.0},{"date":"2020-07-17","close":3561.0},{"date":"2020-07-20","close":3262.0},{"date":"2020-07-21","close":3212.0},{"date":"2020-07-22","close":3187.0},{"date":"2020-07-23","close":3098.0},{"date":"2020-07-24","close":3094.0},{"date":"2020-07-27","close":3044.0},{"date":"2020-07-28","close":3031.0},{"date":"2020-07-29","close":3098.0},{"date":"2020-07-30","close":3077.0},{"date":"2020-07-31","close":3002.0},{"date":"2020-08-03","close":3023.0},{"date":"2020-08-04","close":3086.0},{"date":"2020-08-05","close":3107.0},{"date":"2020-08-06","close":3098.0},{"date":"2020-08-07","close":3082.0},{"date":"2020-08-10","close":3103.0},{"date":"2020-08-11","close":3077.0},{"date":"2020-08-12","close":2976.0},{"date":"2020-08-13","close":3127.0},{"date":"2020-08-14","close":3233.0},{"date":"2020-08-18","close":2779.0},{"date":"2020-08-19","close":2930.0},{"date":"2020-08-20","close":2766.0},{"date":"2020-08-21","close":2796.0},{"date":"2020-08-24","close":2754.0},{"date":"2020-08-25","close":2855.0},{"date":"2020-08-26","close":2939.0},{"date":"2020-08-27","close":2922.0},{"date":"2020-08-28","close":2939.0},{"date":"2020-08-31","close":3027.0},{"date":"2020-09-01","close":3166.0},{"date":"2020-09-02","close":3086.0},{"date":"2020-09-03","close":3182.0},{"date":"2020-09-04","close":3241.0},{"date":"2020-09-07","close":3132.0},{"date":"2020-09-08","close":3048.0},{"date":"2020-09-09","close":3060.0},{"date":"2020-09-10","close":3103.0},{"date":"2020-09-11","close":3166.0},{"date":"2020-09-14","close":3169.0},{"date":"2020-09-15","close":3166.0},{"date":"2020-09-16","close":3329.0},{"date":"2020-09-17","close":3623.0},{"date":"2020-09-18","close":3476.0},{"date":"2020-09-21","close":3519.0},{"date":"2020-09-22","close":3485.0},{"date":"2020-09-23","close":3716.0},{"date":"2020-09-24","close":3548.0},{"date":"2020-09-25","close":3569.0},{"date":"2020-09-28","close":3581.0},{"date":"2020-09-29","close":3716.0},{"date":"2020-10-05","close":3611.0},{"date":"2020-10-06","close":3628.0},{"date":"2020-10-07","close":3803.0},{"date":"2020-10-08","close":3837.0},{"date":"2020-10-12","close":4132.0},{"date":"2020-10-13","close":4106.0},{"date":"2020-10-14","close":4169.0},{"date":"2020-10-15","close":4434.0},{"date":"2020-10-16","close":4383.0},{"date":"2020-10-19","close":4274.0},{"date":"2020-10-20","close":4232.0},{"date":"2020-10-21","close":4333.0},{"date":"2020-10-22","close":3875.0},{"date":"2020-10-23","close":3577.0},{"date":"2020-10-26","close":3577.0},{"date":"2020-10-27","close":3480.0},{"date":"2020-10-28","close":3577.0},{"date":"2020-10-29","close":3792.0},{"date":"2020-10-30","close":3745.0},{"date":"2020-11-02","close":3737.0},{"date":"2020-11-03","close":3665.0},{"date":"2020-11-04","close":3682.0},{"date":"2020-11-05","close":3728.0},{"date":"2020-11-06","close":3783.0},{"date":"2020-11-09","close":3993.0},{"date":"2020-11-10","close":3901.0},{"date":"2020-11-11","close":3813.0},{"date":"2020-11-12","close":3951.0},{"date":"2020-11-13","close":3779.0},{"date":"2020-11-16","close":3980.0},{"date":"2020-11-17","close":4039.0},{"date":"2020-11-18","close":3938.0},{"date":"2020-11-19","close":3904.0},{"date":"2020-11-20","close":4098.0},{"date":"2020-11-23","close":4047.0},{"date":"2020-11-24","close":4031.0},{"date":"2020-11-25","close":3880.0},{"date":"2020-11-26","close":3867.0},{"date":"2020-11-27","close":3959.0},{"date":"2020-11-30","close":3976.0},{"date":"2020-12-01","close":3972.0},{"date":"2020-12-02","close":3964.0},{"date":"2020-12-03","close":4106.0},{"date":"2020-12-04","close":4106.0},{"date":"2020-12-07","close":3880.0},{"date":"2020-12-08","close":3976.0},{"date":"2020-12-09","close":4291.0},{"date":"2020-12-10","close":4232.0},{"date":"2020-12-11","close":4350.0},{"date":"2020-12-14","close":4224.0},{"date":"2020-12-15","close":4089.0},{"date":"2020-12-16","close":4065.0},{"date":"2020-12-17","close":4094.0},{"date":"2020-12-18","close":4065.0},{"date":"2020-12-21","close":4291.0},{"date":"2020-12-22","close":4266.0},{"date":"2020-12-23","close":4165.0},{"date":"2020-12-24","close":4224.0},{"date":"2020-12-28","close":4136.0},{"date":"2020-12-29","close":4383.0},{"date":"2020-12-30","close":4577.0},{"date":"2021-01-04","close":4476.0},{"date":"2021-01-05","close":4535.0},{"date":"2021-01-06","close":4518.0},{"date":"2021-01-07","close":4291.0},{"date":"2021-01-08","close":4190.0},{"date":"2021-01-11","close":4156.0},{"date":"2021-01-12","close":4076.0},{"date":"2021-01-13","close":4102.0},{"date":"2021-01-14","close":4115.0},{"date":"2021-01-15","close":4110.0},{"date":"2021-01-18","close":3871.0},{"date":"2021-01-19","close":3854.0},{"date":"2021-01-20","close":3762.0},{"date":"2021-01-21","close":3779.0},{"date":"2021-01-22","close":3779.0},{"date":"2021-01-25","close":3749.0},{"date":"2021-01-26","close":3649.0},{"date":"2021-01-27","close":3451.0},{"date":"2021-01-28","close":3212.0},{"date":"2021-01-29","close":3073.0},{"date":"2021-02-01","close":3148.0},{"date":"2021-02-02","close":3296.0},{"date":"2021-02-03","close":3224.0},{"date":"2021-02-04","close":3182.0},{"date":"2021-02-05","close":3191.0},{"date":"2021-02-08","close":3048.0},{"date":"2021-02-09","close":3057.0},{"date":"2021-02-10","close":3069.0},{"date":"2021-02-15","close":3161.0},{"date":"2021-02-16","close":3153.0},{"date":"2021-02-17","close":3199.0},{"date":"2021-02-18","close":3187.0},{"date":"2021-02-19","close":3127.0},{"date":"2021-02-22","close":3107.0},{"date":"2021-02-23","close":3027.0},{"date":"2021-02-24","close":2918.0},{"date":"2021-02-25","close":2935.0},{"date":"2021-02-26","close":2901.0},{"date":"2021-03-02","close":2956.0},{"date":"2021-03-03","close":2973.0},{"date":"2021-03-04","close":3333.0},{"date":"2021-03-05","close":3342.0},{"date":"2021-03-08","close":3443.0},{"date":"2021-03-09","close":3359.0},{"date":"2021-03-10","close":3363.0},{"date":"2021-03-11","close":3594.0},{"date":"2021-03-12","close":3779.0},{"date":"2021-03-15","close":4177.0},{"date":"2021-03-16","close":3967.0},{"date":"2021-03-17","close":3699.0},{"date":"2021-03-18","close":3753.0},{"date":"2021-03-19","close":3758.0},{"date":"2021-03-22","close":3863.0},{"date":"2021-03-23","close":4669.0},{"date":"2021-03-24","close":5206.0},{"date":"2021-03-25","close":5349.0},{"date":"2021-03-26","close":5736.0},{"date":"2021-03-29","close":5324.0},{"date":"2021-03-30","close":5181.0},{"date":"2021-03-31","close":5408.0},{"date":"2021-04-01","close":5240.0},{"date":"2021-04-02","close":5307.0},{"date":"2021-04-05","close":5316.0},{"date":"2021-04-06","close":5198.0},{"date":"2021-04-07","close":5290.0},{"date":"2021-04-08","close":4190.0},{"date":"2021-04-09","close":4031.0},{"date":"2021-04-12","close":3884.0},{"date":"2021-04-13","close":3825.0},{"date":"2021-04-14","close":3821.0},{"date":"2021-04-15","close":3753.0},{"date":"2021-04-16","close":3771.0},{"date":"2021-04-19","close":3716.0},{"date":"2021-04-20","close":3753.0},{"date":"2021-04-21","close":3694.0},{"date":"2021-04-22","close":3670.0},{"date":"2021-04-23","close":3636.0},{"date":"2021-04-26","close":3657.0},{"date":"2021-04-27","close":3615.0},{"date":"2021-04-28","close":3531.0},{"date":"2021-04-29","close":3556.0},{"date":"2021-04-30","close":3522.0},{"date":"2021-05-03","close":3519.0},{"date":"2021-05-04","close":3548.0},{"date":"2021-05-06","close":3607.0},{"date":"2021-05-07","close":3662.0},{"date":"2021-05-10","close":3712.0},{"date":"2021-05-11","close":3682.0},{"date":"2021-05-12","close":3561.0},{"date":"2021-05-13","close":3489.0},{"date":"2021-05-14","close":3506.0},{"date":"2021-05-17","close":3455.0},{"date":"2021-05-18","close":3447.0},{"date":"2021-05-20","close":3418.0},{"date":"2021-05-21","close":3388.0},{"date":"2021-05-24","close":3288.0},{"date":"2021-05-25","close":3350.0},{"date":"2021-05-26","close":3367.0},{"date":"2021-05-27","close":3355.0},{"date":"2021-05-28","close":3400.0},{"date":"2021-05-31","close":3464.0},{"date":"2021-06-01","close":3476.0},{"date":"2021-06-02","close":3489.0},{"date":"2021-06-03","close":3535.0},{"date":"2021-06-04","close":3540.0},{"date":"2021-06-07","close":3522.0},{"date":"2021-06-08","close":3510.0},{"date":"2021-06-09","close":3489.0},{"date":"2021-06-10","close":3522.0},{"date":"2021-06-11","close":3548.0},{"date":"2021-06-14","close":3556.0},{"date":"2021-06-15","close":3543.0},{"date":"2021-06-16","close":3527.0},{"date":"2021-06-17","close":3519.0},{"date":"2021-06-18","close":3519.0},{"date":"2021-06-21","close":3501.0},{"date":"2021-06-22","close":3590.0},{"date":"2021-06-23","close":3694.0},{"date":"2021-06-24","close":3636.0},{"date":"2021-06-25","close":3590.0},{"date":"2021-06-28","close":3636.0},{"date":"2021-06-29","close":3636.0},{"date":"2021-06-30","close":3649.0},{"date":"2021-07-01","close":3792.0},{"date":"2021-07-02","close":3762.0},{"date":"2021-07-05","close":3728.0},{"date":"2021-07-06","close":3758.0},{"date":"2021-07-07","close":3728.0},{"date":"2021-07-08","close":3611.0},{"date":"2021-07-09","close":3519.0},{"date":"2021-07-12","close":3611.0},{"date":"2021-07-13","close":3636.0},{"date":"2021-07-14","close":3607.0},{"date":"2021-07-15","close":3628.0},{"date":"2021-07-16","close":3598.0},{"date":"2021-07-19","close":3598.0},{"date":"2021-07-20","close":3581.0},{"date":"2021-07-21","close":3522.0},{"date":"2021-07-22","close":3498.0},{"date":"2021-07-23","close":3519.0},{"date":"2021-07-26","close":3510.0},{"date":"2021-07-27","close":3598.0},{"date":"2021-07-28","close":3758.0},{"date":"2021-07-29","close":3712.0},{"date":"2021-07-30","close":3594.0},{"date":"2021-08-02","close":3623.0},{"date":"2021-08-03","close":3632.0},{"date":"2021-08-04","close":3678.0},{"date":"2021-08-05","close":3673.0},{"date":"2021-08-06","close":3652.0},{"date":"2021-08-09","close":3707.0},{"date":"2021-08-10","close":3569.0},{"date":"2021-08-11","close":3519.0},{"date":"2021-08-12","close":3519.0},{"date":"2021-08-13","close":3439.0},{"date":"2021-08-17","close":3249.0},{"date":"2021-08-18","close":3317.0},{"date":"2021-08-19","close":3275.0},{"date":"2021-08-20","close":3249.0},{"date":"2021-08-23","close":3246.0},{"date":"2021-08-24","close":3312.0},{"date":"2021-08-25","close":3346.0},{"date":"2021-08-26","close":3333.0},{"date":"2021-08-27","close":3321.0},{"date":"2021-08-30","close":3384.0},{"date":"2021-08-31","close":3338.0},{"date":"2021-09-01","close":3333.0},{"date":"2021-09-02","close":3325.0},{"date":"2021-09-03","close":3371.0},{"date":"2021-09-06","close":3338.0},{"date":"2021-09-07","close":3355.0},{"date":"2021-09-08","close":3300.0},{"date":"2021-09-09","close":3267.0},{"date":"2021-09-10","close":3309.0},{"date":"2021-09-13","close":3300.0},{"date":"2021-09-14","close":3317.0},{"date":"2021-09-15","close":3317.0},{"date":"2021-09-16","close":3325.0},{"date":"2021-09-17","close":3321.0},{"date":"2021-09-23","close":3309.0},{"date":"2021-09-24","close":3300.0},{"date":"2021-09-27","close":3329.0},{"date":"2021-09-28","close":3270.0},{"date":"2021-09-29","close":3216.0},{"date":"2021-09-30","close":3220.0},{"date":"2021-10-01","close":3137.0},{"date":"2021-10-05","close":2964.0},{"date":"2021-10-06","close":2896.0},{"date":"2021-10-07","close":3107.0},{"date":"2021-10-08","close":3208.0},{"date":"2021-10-12","close":3249.0},{"date":"2021-10-13","close":3363.0},{"date":"2021-10-14","close":3397.0},{"date":"2021-10-15","close":3460.0},{"date":"2021-10-18","close":3501.0},{"date":"2021-10-19","close":3506.0},{"date":"2021-10-20","close":3519.0},{"date":"2021-10-21","close":3472.0},{"date":"2021-10-22","close":3519.0},{"date":"2021-10-25","close":3652.0},{"date":"2021-10-26","close":3716.0},{"date":"2021-10-27","close":3716.0},{"date":"2021-10-28","close":3728.0},{"date":"2021-10-29","close":3678.0},{"date":"2021-11-01","close":3694.0},{"date":"2021-11-02","close":3737.0},{"date":"2021-11-03","close":3728.0},{"date":"2021-11-04","close":3749.0},{"date":"2021-11-05","close":3783.0},{"date":"2021-11-08","close":3892.0},{"date":"2021-11-09","close":4010.0},{"date":"2021-11-10","close":4010.0},{"date":"2021-11-11","close":4086.0},{"date":"2021-11-12","close":4031.0},{"date":"2021-11-15","close":4198.0},{"date":"2021-11-16","close":4241.0},{"date":"2021-11-17","close":3989.0},{"date":"2021-11-18","close":3972.0},{"date":"2021-11-19","close":3850.0},{"date":"2021-11-22","close":3925.0},{"date":"2021-11-23","close":3951.0},{"date":"2021-11-24","close":4076.0},{"date":"2021-11-25","close":4022.0},{"date":"2021-11-26","close":3803.0},{"date":"2021-11-29","close":3636.0},{"date":"2021-11-30","close":3535.0},{"date":"2021-12-01","close":3795.0},{"date":"2021-12-02","close":3922.0},{"date":"2021-12-03","close":3896.0},{"date":"2021-12-06","close":3863.0},{"date":"2021-12-07","close":3922.0},{"date":"2021-12-08","close":3959.0},{"date":"2021-12-09","close":4115.0},{"date":"2021-12-10","close":4055.0},{"date":"2021-12-13","close":4044.0},{"date":"2021-12-14","close":4068.0},{"date":"2021-12-15","close":4068.0},{"date":"2021-12-16","close":4047.0},{"date":"2021-12-17","close":4065.0},{"date":"2021-12-20","close":3884.0},{"date":"2021-12-21","close":4073.0},{"date":"2021-12-22","close":4156.0},{"date":"2021-12-23","close":4274.0},{"date":"2021-12-24","close":4400.0},{"date":"2021-12-27","close":4392.0},{"date":"2021-12-28","close":4375.0},{"date":"2021-12-29","close":4635.0},{"date":"2021-12-30","close":4619.0},{"date":"2022-01-03","close":4535.0},{"date":"2022-01-04","close":4635.0},{"date":"2022-01-05","close":4812.0},{"date":"2022-01-06","close":4821.0},{"date":"2022-01-07","close":4853.0},{"date":"2022-01-10","close":4930.0},{"date":"2022-01-11","close":4702.0},{"date":"2022-01-12","close":5072.0},{"date":"2022-01-13","close":5266.0},{"date":"2022-01-14","close":5232.0},{"date":"2022-01-17","close":5165.0},{"date":"2022-01-18","close":5148.0},{"date":"2022-01-19","close":4896.0},{"date":"2022-01-20","close":4938.0},{"date":"2022-01-21","close":4871.0},{"date":"2022-01-24","close":4787.0},{"date":"2022-01-25","close":4434.0},{"date":"2022-01-26","close":4518.0},{"date":"2022-01-27","close":4569.0},{"date":"2022-01-28","close":4829.0},{"date":"2022-02-03","close":4661.0},{"date":"2022-02-04","close":4711.0},{"date":"2022-02-07","close":4678.0},{"date":"2022-02-08","close":4787.0},{"date":"2022-02-09","close":4762.0},{"date":"2022-02-10","close":4778.0},{"date":"2022-02-11","close":4744.0},{"date":"2022-02-14","close":4744.0},{"date":"2022-02-15","close":4821.0},{"date":"2022-02-16","close":5022.0},{"date":"2022-02-17","close":4896.0},{"date":"2022-02-18","close":5039.0},{"date":"2022-02-21","close":5022.0},{"date":"2022-02-22","close":4812.0},{"date":"2022-02-23","close":4913.0},{"date":"2022-02-24","close":4644.0},{"date":"2022-02-25","close":4904.0},{"date":"2022-02-28","close":5039.0},{"date":"2022-03-02","close":5458.0},{"date":"2022-03-03","close":5996.0},{"date":"2022-03-04","close":6198.0},{"date":"2022-03-07","close":5627.0},{"date":"2022-03-08","close":5710.0},{"date":"2022-03-10","close":5979.0},{"date":"2022-03-11","close":6277.4561},{"date":"2022-03-14","close":6794.0},{"date":"2022-03-15","close":6802.0},{"date":"2022-03-16","close":6719.0},{"date":"2022-03-17","close":6206.0},{"date":"2022-03-18","close":6215.0},{"date":"2022-03-21","close":5996.0},{"date":"2022-03-22","close":5500.0},{"date":"2022-03-23","close":5643.0},{"date":"2022-03-24","close":6030.0},{"date":"2022-03-25","close":5752.0},{"date":"2022-03-28","close":5585.0},{"date":"2022-03-29","close":5627.0},{"date":"2022-03-30","close":5770.0},{"date":"2022-03-31","close":5635.0},{"date":"2022-04-01","close":5694.0},{"date":"2022-04-04","close":5694.0},{"date":"2022-04-05","close":5660.0},{"date":"2022-04-06","close":5794.0},{"date":"2022-04-07","close":5290.0},{"date":"2022-04-08","close":5290.0},{"date":"2022-04-11","close":4829.0},{"date":"2022-04-12","close":4560.0},{"date":"2022-04-13","close":4526.0},{"date":"2022-04-14","close":4535.0},{"date":"2022-04-15","close":4501.0},{"date":"2022-04-18","close":4317.0},{"date":"2022-04-19","close":4367.0},{"date":"2022-04-20","close":4266.0},{"date":"2022-04-21","close":4400.0},{"date":"2022-04-22","close":4358.0},{"date":"2022-04-25","close":4216.0},{"date":"2022-04-26","close":4400.0},{"date":"2022-04-27","close":4299.0},{"date":"2022-04-28","close":4375.0},{"date":"2022-04-29","close":4702.0},{"date":"2022-05-02","close":4736.0},{"date":"2022-05-03","close":4778.0},{"date":"2022-05-04","close":4585.0},{"date":"2022-05-06","close":4333.0},{"date":"2022-05-09","close":4068.0},{"date":"2022-05-10","close":4018.0},{"date":"2022-05-11","close":4010.0},{"date":"2022-05-12","close":3766.0},{"date":"2022-05-13","close":3779.0},{"date":"2022-05-16","close":3959.0},{"date":"2022-05-17","close":3993.0},{"date":"2022-05-18","close":3934.0},{"date":"2022-05-19","close":3829.0},{"date":"2022-05-20","close":3976.0},{"date":"2022-05-23","close":3863.0},{"date":"2022-05-24","close":3716.0},{"date":"2022-05-25","close":3694.0},{"date":"2022-05-26","close":3691.0},{"date":"2022-05-27","close":3686.0},{"date":"2022-05-30","close":3691.0},{"date":"2022-05-31","close":3707.0},{"date":"2022-06-02","close":3279.0},{"date":"2022-06-03","close":3447.0},{"date":"2022-06-07","close":3636.0},{"date":"2022-06-08","close":3649.0},{"date":"2022-06-09","close":3825.0},{"date":"2022-06-10","close":3842.0},{"date":"2022-06-13","close":3787.0},{"date":"2022-06-14","close":3964.0},{"date":"2022-06-15","close":3959.0},{"date":"2022-06-16","close":3657.0},{"date":"2022-06-17","close":3665.0},{"date":"2022-06-20","close":3312.0},{"date":"2022-06-21","close":3325.0},{"date":"2022-06-22","close":3060.0},{"date":"2022-06-23","close":2875.0},{"date":"2022-06-24","close":3166.0},{"date":"2022-06-27","close":3267.0},{"date":"2022-06-28","close":3359.0},{"date":"2022-06-29","close":3421.0},{"date":"2022-06-30","close":3443.0},{"date":"2022-07-01","close":3307.0},{"date":"2022-07-04","close":3270.0},{"date":"2022-07-05","close":3266.0},{"date":"2022-07-06","close":3275.0},{"date":"2022-07-07","close":3393.0},{"date":"2022-07-08","close":3457.0},{"date":"2022-07-11","close":3443.0},{"date":"2022-07-12","close":3416.0},{"date":"2022-07-13","close":3425.0},{"date":"2022-07-14","close":3430.0},{"date":"2022-07-15","close":3389.0},{"date":"2022-07-18","close":3416.0},{"date":"2022-07-19","close":3416.0},{"date":"2022-07-20","close":3416.0},{"date":"2022-07-21","close":3375.0},{"date":"2022-07-22","close":3293.0},{"date":"2022-07-25","close":3193.0},{"date":"2022-07-26","close":3202.0},{"date":"2022-07-27","close":3311.0},{"date":"2022-07-28","close":3334.0},{"date":"2022-07-29","close":3470.0},{"date":"2022-08-01","close":3589.0},{"date":"2022-08-02","close":3675.0},{"date":"2022-08-03","close":3648.0},{"date":"2022-08-04","close":3639.0},{"date":"2022-08-05","close":3662.0},{"date":"2022-08-08","close":3757.0},{"date":"2022-08-09","close":3707.0},{"date":"2022-08-10","close":3652.0},{"date":"2022-08-11","close":3657.0},{"date":"2022-08-12","close":3771.0},{"date":"2022-08-16","close":3884.0},{"date":"2022-08-17","close":3775.0},{"date":"2022-08-18","close":3716.0},{"date":"2022-08-19","close":3666.0},{"date":"2022-08-22","close":3598.0},{"date":"2022-08-23","close":3511.0},{"date":"2022-08-24","close":3566.0},{"date":"2022-08-25","close":3584.0},{"date":"2022-08-26","close":3425.0},{"date":"2022-08-29","close":3284.0},{"date":"2022-08-30","close":3379.0},{"date":"2022-08-31","close":3393.0},{"date":"2022-09-01","close":3348.0},{"date":"2022-09-02","close":3302.0},{"date":"2022-09-05","close":3166.0},{"date":"2022-09-06","close":3184.0},{"date":"2022-09-07","close":3075.0},{"date":"2022-09-08","close":3084.0},{"date":"2022-09-13","close":3416.0},{"date":"2022-09-14","close":3543.0},{"date":"2022-09-15","close":3571.0},{"date":"2022-09-16","close":3648.0},{"date":"2022-09-19","close":3639.0},{"date":"2022-09-20","close":3680.0},{"date":"2022-09-21","close":3680.0},{"date":"2022-09-22","close":3739.0},{"date":"2022-09-23","close":3680.0},{"date":"2022-09-26","close":3443.0},{"date":"2022-09-27","close":3470.0},{"date":"2022-09-28","close":3466.0},{"date":"2022-09-29","close":3457.0},{"date":"2022-09-30","close":3466.0},{"date":"2022-10-04","close":3593.0},{"date":"2022-10-05","close":3489.0},{"date":"2022-10-06","close":3571.0},{"date":"2022-10-07","close":3548.0},{"date":"2022-10-11","close":3384.0},{"date":"2022-10-12","close":3366.0},{"date":"2022-10-13","close":3202.0},{"date":"2022-10-14","close":3275.0},{"date":"2022-10-17","close":3316.0},{"date":"2022-10-18","close":3402.0},{"date":"2022-10-19","close":3357.0},{"date":"2022-10-20","close":3329.0},{"date":"2022-10-21","close":3361.0},{"date":"2022-10-24","close":3557.0},{"date":"2022-10-25","close":3671.0},{"date":"2022-10-26","close":3611.0},{"date":"2022-10-27","close":3593.0},{"date":"2022-10-28","close":3521.0},{"date":"2022-10-31","close":3416.0},{"date":"2022-11-01","close":3480.0},{"date":"2022-11-02","close":3407.0},{"date":"2022-11-03","close":3393.0},{"date":"2022-11-04","close":3316.0},{"date":"2022-11-07","close":3411.0},{"date":"2022-11-08","close":3470.0},{"date":"2022-11-09","close":3470.0},{"date":"2022-11-10","close":3484.0},{"date":"2022-11-11","close":3489.0},{"date":"2022-11-14","close":3557.0},{"date":"2022-11-15","close":3643.0},{"date":"2022-11-16","close":3675.0},{"date":"2022-11-17","close":3621.0},{"date":"2022-11-18","close":3589.0},{"date":"2022-11-21","close":3530.0},{"date":"2022-11-22","close":3566.0},{"date":"2022-11-23","close":3443.0},{"date":"2022-11-24","close":3484.0},{"date":"2022-11-25","close":3521.0},{"date":"2022-11-28","close":3466.0},{"date":"2022-11-29","close":3498.0},{"date":"2022-11-30","close":3493.0},{"date":"2022-12-01","close":3557.0},{"date":"2022-12-02","close":3634.0},{"date":"2022-12-05","close":3598.0},{"date":"2022-12-06","close":3598.0},{"date":"2022-12-07","close":3575.0},{"date":"2022-12-08","close":3480.0},{"date":"2022-12-09","close":3493.0},{"date":"2022-12-12","close":3416.0},{"date":"2022-12-13","close":3348.0},{"date":"2022-12-14","close":3443.0},{"date":"2022-12-15","close":3448.0},{"date":"2022-12-16","close":3430.0},{"date":"2022-12-19","close":3370.0},{"date":"2022-12-20","close":3289.0},{"date":"2022-12-21","close":3289.0},{"date":"2022-12-22","close":3370.0},{"date":"2022-12-23","close":3198.0},{"date":"2022-12-26","close":3184.0},{"date":"2022-12-27","close":3188.0},{"date":"2022-12-28","close":3302.0},{"date":"2022-12-29","close":3270.0},{"date":"2023-01-02","close":3116.0},{"date":"2023-01-03","close":3170.0},{"date":"2023-01-04","close":3193.0},{"date":"2023-01-05","close":3188.0},{"date":"2023-01-06","close":3252.0},{"date":"2023-01-09","close":3275.0},{"date":"2023-01-10","close":3325.0},{"date":"2023-01-11","close":3348.0},{"date":"2023-01-12","close":3339.0},{"date":"2023-01-13","close":3293.0},{"date":"2023-01-16","close":3266.0},{"date":"2023-01-17","close":3257.0},{"date":"2023-01-18","close":3289.0},{"date":"2023-01-19","close":3311.0},{"date":"2023-01-20","close":3343.0},{"date":"2023-01-25","close":3357.0},{"date":"2023-01-26","close":3361.0},{"date":"2023-01-27","close":3329.0},{"date":"2023-01-30","close":3320.0},{"date":"2023-01-31","close":3293.0},{"date":"2023-02-01","close":3257.0},{"date":"2023-02-02","close":3325.0},{"date":"2023-02-03","close":3275.0},{"date":"2023-02-06","close":3257.0},{"date":"2023-02-07","close":3234.0},{"date":"2023-02-08","close":3270.0},{"date":"2023-02-09","close":3229.0},{"date":"2023-02-10","close":3111.0},{"date":"2023-02-13","close":3120.0},{"date":"2023-02-14","close":3088.0},{"date":"2023-02-15","close":2984.0},{"date":"2023-02-16","close":2975.0},{"date":"2023-02-17","close":2993.0},{"date":"2023-02-20","close":3020.0},{"date":"2023-02-21","close":3052.0},{"date":"2023-02-22","close":2988.0},{"date":"2023-02-23","close":2975.0},{"date":"2023-02-24","close":2920.0},{"date":"2023-02-27","close":2925.0},{"date":"2023-02-28","close":2988.0},{"date":"2023-03-02","close":2975.0},{"date":"2023-03-03","close":2979.0},{"date":"2023-03-06","close":2915.0},{"date":"2023-03-07","close":2834.0},{"date":"2023-03-08","close":2756.0},{"date":"2023-03-09","close":2738.0},{"date":"2023-03-10","close":2711.0},{"date":"2023-03-13","close":2697.0},{"date":"2023-03-14","close":2547.0},{"date":"2023-03-15","close":2533.0},{"date":"2023-03-16","close":2547.0},{"date":"2023-03-17","close":2552.0},{"date":"2023-03-20","close":2561.0},{"date":"2023-03-21","close":2556.0},{"date":"2023-03-22","close":2492.0},{"date":"2023-03-23","close":2415.0},{"date":"2023-03-24","close":2433.0},{"date":"2023-03-27","close":2406.0},{"date":"2023-03-28","close":2474.0},{"date":"2023-03-29","close":2656.0},{"date":"2023-03-30","close":2779.0},{"date":"2023-03-31","close":2720.0},{"date":"2023-04-03","close":2679.0},{"date":"2023-04-04","close":2661.0},{"date":"2023-04-05","close":2711.0},{"date":"2023-04-06","close":2711.0},{"date":"2023-04-07","close":2674.0},{"date":"2023-04-10","close":2611.0},{"date":"2023-04-11","close":2706.0},{"date":"2023-04-12","close":2729.0},{"date":"2023-04-13","close":2661.0},{"date":"2023-04-14","close":2952.0},{"date":"2023-04-17","close":2952.0},{"date":"2023-04-18","close":3025.0},{"date":"2023-04-19","close":3097.0},{"date":"2023-04-20","close":3029.0},{"date":"2023-04-21","close":3147.0},{"date":"2023-04-24","close":3070.0},{"date":"2023-04-25","close":3043.0},{"date":"2023-04-26","close":2993.0},{"date":"2023-04-27","close":3107.0},{"date":"2023-04-28","close":3070.0},{"date":"2023-05-02","close":3120.0},{"date":"2023-05-03","close":3252.0},{"date":"2023-05-04","close":3248.0},{"date":"2023-05-08","close":3243.0},{"date":"2023-05-09","close":3161.0},{"date":"2023-05-10","close":3220.0},{"date":"2023-05-11","close":3193.0},{"date":"2023-05-12","close":3175.0},{"date":"2023-05-15","close":3020.0},{"date":"2023-05-16","close":2902.0},{"date":"2023-05-17","close":2943.0},{"date":"2023-05-18","close":3025.0},{"date":"2023-05-19","close":3052.0},{"date":"2023-05-22","close":3061.0},{"date":"2023-05-23","close":3057.0},{"date":"2023-05-24","close":3011.0},{"date":"2023-05-25","close":2970.0},{"date":"2023-05-26","close":2902.0},{"date":"2023-05-30","close":2970.0},{"date":"2023-05-31","close":2934.0},{"date":"2023-06-01","close":2984.0},{"date":"2023-06-02","close":2993.0},{"date":"2023-06-05","close":2934.0},{"date":"2023-06-07","close":2947.0},{"date":"2023-06-08","close":2888.0},{"date":"2023-06-09","close":2938.0},{"date":"2023-06-12","close":3507.0},{"date":"2023-06-13","close":3398.0},{"date":"2023-06-14","close":3257.0},{"date":"2023-06-15","close":3261.0},{"date":"2023-06-16","close":3352.0},{"date":"2023-06-19","close":3343.0},{"date":"2023-06-20","close":3266.0},{"date":"2023-06-21","close":3311.0},{"date":"2023-06-22","close":3261.0},{"date":"2023-06-23","close":3198.0},{"date":"2023-06-26","close":3188.0},{"date":"2023-06-27","close":3284.0},{"date":"2023-06-28","close":3234.0},{"date":"2023-06-29","close":3161.0},{"date":"2023-06-30","close":3184.0},{"date":"2023-07-03","close":3202.0},{"date":"2023-07-04","close":3102.0},{"date":"2023-07-05","close":3011.0},{"date":"2023-07-06","close":2966.0},{"date":"2023-07-07","close":3011.0},{"date":"2023-07-10","close":2988.0},{"date":"2023-07-11","close":3025.0},{"date":"2023-07-12","close":3025.0},{"date":"2023-07-13","close":3134.0},{"date":"2023-07-14","close":3152.0},{"date":"2023-07-17","close":3175.0},{"date":"2023-07-18","close":3102.0},{"date":"2023-07-19","close":3093.0},{"date":"2023-07-20","close":3043.0},{"date":"2023-07-21","close":3084.0},{"date":"2023-07-24","close":2970.0},{"date":"2023-07-25","close":2929.0},{"date":"2023-07-26","close":2706.0},{"date":"2023-07-27","close":2729.0},{"date":"2023-07-28","close":2729.0},{"date":"2023-07-31","close":2811.0},{"date":"2023-08-01","close":2902.0},{"date":"2023-08-02","close":2843.0},{"date":"2023-08-03","close":2879.0},{"date":"2023-08-04","close":2911.0},{"date":"2023-08-07","close":2761.0},{"date":"2023-08-08","close":2743.0},{"date":"2023-08-09","close":2797.0},{"date":"2023-08-10","close":2802.0},{"date":"2023-08-11","close":2884.0},{"date":"2023-08-14","close":2879.0},{"date":"2023-08-16","close":2884.0},{"date":"2023-08-17","close":2806.0},{"date":"2023-08-18","close":2829.0},{"date":"2023-08-21","close":2825.0},{"date":"2023-08-22","close":2788.0},{"date":"2023-08-23","close":2847.0},{"date":"2023-08-24","close":2893.0},{"date":"2023-08-25","close":2956.0},{"date":"2023-08-28","close":2970.0},{"date":"2023-08-29","close":2975.0},{"date":"2023-08-30","close":2993.0},{"date":"2023-08-31","close":2988.0},{"date":"2023-09-01","close":2988.0},{"date":"2023-09-04","close":2979.0},{"date":"2023-09-05","close":2984.0},{"date":"2023-09-06","close":2902.0},{"date":"2023-09-07","close":2915.0},{"date":"2023-09-08","close":2929.0},{"date":"2023-09-11","close":2970.0},{"date":"2023-09-12","close":2943.0},{"date":"2023-09-13","close":2966.0},{"date":"2023-09-14","close":2929.0},{"date":"2023-09-15","close":3034.0},{"date":"2023-09-18","close":3066.0},{"date":"2023-09-19","close":3120.0},{"date":"2023-09-20","close":3198.0},{"date":"2023-09-21","close":3134.0},{"date":"2023-09-22","close":3225.0},{"date":"2023-09-25","close":3211.0},{"date":"2023-09-26","close":3125.0},{"date":"2023-09-27","close":3229.0},{"date":"2023-10-04","close":3016.0},{"date":"2023-10-05","close":3002.0},{"date":"2023-10-06","close":3084.0},{"date":"2023-10-10","close":3120.0},{"date":"2023-10-11","close":3211.0},{"date":"2023-10-12","close":3188.0},{"date":"2023-10-13","close":3125.0},{"date":"2023-10-16","close":2970.0},{"date":"2023-10-17","close":3061.0},{"date":"2023-10-18","close":3052.0},{"date":"2023-10-19","close":3002.0},{"date":"2023-10-20","close":2929.0},{"date":"2023-10-23","close":2765.0},{"date":"2023-10-24","close":2929.0},{"date":"2023-10-25","close":2925.0},{"date":"2023-10-26","close":2825.0},{"date":"2023-10-27","close":2879.0},{"date":"2023-10-30","close":2915.0},{"date":"2023-10-31","close":2897.0},{"date":"2023-11-01","close":3184.0},{"date":"2023-11-02","close":3211.0},{"date":"2023-11-03","close":3138.0},{"date":"2023-11-06","close":3225.0},{"date":"2023-11-07","close":3225.0},{"date":"2023-11-08","close":3175.0},{"date":"2023-11-09","close":3120.0},{"date":"2023-11-10","close":3084.0},{"date":"2023-11-13","close":2938.0},{"date":"2023-11-14","close":2865.0},{"date":"2023-11-15","close":2966.0},{"date":"2023-11-16","close":2979.0},{"date":"2023-11-17","close":2943.0},{"date":"2023-11-20","close":2929.0},{"date":"2023-11-21","close":2947.0},{"date":"2023-11-22","close":2956.0},{"date":"2023-11-23","close":2925.0},{"date":"2023-11-24","close":2988.0},{"date":"2023-11-27","close":2956.0},{"date":"2023-11-28","close":2952.0},{"date":"2023-11-29","close":2925.0},{"date":"2023-11-30","close":2943.0},{"date":"2023-12-01","close":2888.0},{"date":"2023-12-04","close":2820.0},{"date":"2023-12-05","close":2734.0},{"date":"2023-12-06","close":2811.0},{"date":"2023-12-07","close":2797.0},{"date":"2023-12-08","close":2765.0},{"date":"2023-12-11","close":2784.0},{"date":"2023-12-12","close":2815.0},{"date":"2023-12-13","close":2793.0},{"date":"2023-12-14","close":2802.0},{"date":"2023-12-15","close":2811.0},{"date":"2023-12-18","close":2815.0},{"date":"2023-12-19","close":2820.0},{"date":"2023-12-20","close":2815.0},{"date":"2023-12-21","close":2806.0},{"date":"2023-12-22","close":2820.0},{"date":"2023-12-26","close":2802.0},{"date":"2023-12-27","close":2806.0},{"date":"2023-12-28","close":2811.0},{"date":"2024-01-02","close":2811.0},{"date":"2024-01-03","close":2802.0},{"date":"2024-01-04","close":2825.0},{"date":"2024-01-05","close":2838.0},{"date":"2024-01-08","close":2811.0},{"date":"2024-01-09","close":2770.0},{"date":"2024-01-10","close":2720.0},{"date":"2024-01-11","close":2743.0},{"date":"2024-01-12","close":2734.0},{"date":"2024-01-15","close":2711.0},{"date":"2024-01-16","close":2679.0},{"date":"2024-01-17","close":2720.0},{"date":"2024-01-18","close":2706.0},{"date":"2024-01-19","close":2706.0},{"date":"2024-01-22","close":2811.0},{"date":"2024-01-23","close":2765.0},{"date":"2024-01-24","close":2693.0},{"date":"2024-01-25","close":2652.0},{"date":"2024-01-26","close":2661.0},{"date":"2024-01-29","close":2665.0},{"date":"2024-01-30","close":2643.0},{"date":"2024-01-31","close":2579.0},{"date":"2024-02-01","close":2606.0},{"date":"2024-02-02","close":2602.0},{"date":"2024-02-05","close":2588.0},{"date":"2024-02-06","close":2588.0},{"date":"2024-02-07","close":2552.0},{"date":"2024-02-08","close":2529.0},{"date":"2024-02-13","close":2565.0},{"date":"2024-02-14","close":2574.0},{"date":"2024-02-15","close":2556.0},{"date":"2024-02-16","close":2565.0},{"date":"2024-02-19","close":2565.0},{"date":"2024-02-20","close":2583.0},{"date":"2024-02-21","close":2538.0},{"date":"2024-02-22","close":2579.0},{"date":"2024-02-23","close":2592.0},{"date":"2024-02-26","close":2611.0},{"date":"2024-02-27","close":2629.0},{"date":"2024-02-28","close":2679.0},{"date":"2024-02-29","close":2665.0},{"date":"2024-03-04","close":2683.0},{"date":"2024-03-05","close":2656.0},{"date":"2024-03-06","close":2629.0},{"date":"2024-03-07","close":2647.0},{"date":"2024-03-08","close":2724.0},{"date":"2024-03-11","close":2738.0},{"date":"2024-03-12","close":2743.0},{"date":"2024-03-13","close":2752.0},{"date":"2024-03-14","close":2724.0},{"date":"2024-03-15","close":2747.0},{"date":"2024-03-18","close":2756.0},{"date":"2024-03-19","close":2761.0},{"date":"2024-03-20","close":2738.0},{"date":"2024-03-21","close":2802.0},{"date":"2024-03-22","close":3029.0},{"date":"2024-03-25","close":3002.0},{"date":"2024-03-26","close":3025.0},{"date":"2024-03-27","close":3066.0},{"date":"2024-03-28","close":3047.0},{"date":"2024-03-29","close":3006.0},{"date":"2024-04-01","close":3075.0},{"date":"2024-04-02","close":3075.0},{"date":"2024-04-03","close":3097.0},{"date":"2024-04-04","close":3138.0},{"date":"2024-04-05","close":3170.0},{"date":"2024-04-08","close":3193.0},{"date":"2024-04-09","close":3289.0},{"date":"2024-04-11","close":3066.0},{"date":"2024-04-12","close":3061.0},{"date":"2024-04-15","close":3152.0},{"date":"2024-04-16","close":3138.0},{"date":"2024-04-17","close":3184.0},{"date":"2024-04-18","close":3238.0},{"date":"2024-04-19","close":3243.0},{"date":"2024-04-22","close":3238.0},{"date":"2024-04-23","close":3179.0},{"date":"2024-04-24","close":3129.0},{"date":"2024-04-25","close":3120.0},{"date":"2024-04-26","close":3147.0},{"date":"2024-04-29","close":3166.0},{"date":"2024-04-30","close":3193.0},{"date":"2024-05-02","close":3238.0},{"date":"2024-05-03","close":3170.0},{"date":"2024-05-07","close":3075.0},{"date":"2024-05-08","close":3079.0},{"date":"2024-05-09","close":3088.0},{"date":"2024-05-10","close":3075.0},{"date":"2024-05-13","close":3116.0},{"date":"2024-05-14","close":3143.0},{"date":"2024-05-16","close":3170.0},{"date":"2024-05-17","close":3184.0},{"date":"2024-05-20","close":3202.0},{"date":"2024-05-21","close":3134.0},{"date":"2024-05-22","close":3175.0},{"date":"2024-05-23","close":3202.0},{"date":"2024-05-24","close":3207.0},{"date":"2024-05-27","close":3097.0},{"date":"2024-05-28","close":3152.0},{"date":"2024-05-29","close":3216.0},{"date":"2024-05-30","close":3216.0},{"date":"2024-05-31","close":3257.0},{"date":"2024-06-03","close":3252.0},{"date":"2024-06-04","close":3293.0},{"date":"2024-06-05","close":3289.0},{"date":"2024-06-07","close":3366.0},{"date":"2024-06-10","close":3366.0},{"date":"2024-06-11","close":3229.0},{"date":"2024-06-12","close":3225.0},{"date":"2024-06-13","close":3225.0},{"date":"2024-06-14","close":3270.0},{"date":"2024-06-17","close":3270.0},{"date":"2024-06-18","close":3257.0},{"date":"2024-06-19","close":3229.0},{"date":"2024-06-20","close":3257.0},{"date":"2024-06-21","close":3298.0},{"date":"2024-06-24","close":3266.0},{"date":"2024-06-25","close":3211.0},{"date":"2024-06-26","close":3198.0},{"date":"2024-06-27","close":3129.0},{"date":"2024-06-28","close":3211.0},{"date":"2024-07-01","close":3320.0},{"date":"2024-07-02","close":3275.0},{"date":"2024-07-03","close":3229.0},{"date":"2024-07-04","close":3243.0},{"date":"2024-07-05","close":3229.0},{"date":"2024-07-08","close":3261.0},{"date":"2024-07-09","close":3257.0},{"date":"2024-07-10","close":3270.0},{"date":"2024-07-11","close":3275.0},{"date":"2024-07-12","close":3279.0},{"date":"2024-07-15","close":3311.0},{"date":"2024-07-16","close":3320.0},{"date":"2024-07-17","close":3270.0},{"date":"2024-07-18","close":3261.0},{"date":"2024-07-19","close":3270.0},{"date":"2024-07-22","close":3284.0},{"date":"2024-07-23","close":3284.0},{"date":"2024-07-24","close":3284.0},{"date":"2024-07-25","close":3175.0},{"date":"2024-07-26","close":3198.0},{"date":"2024-07-29","close":3211.0},{"date":"2024-07-30","close":3229.0},{"date":"2024-07-31","close":3107.0},{"date":"2024-08-01","close":3111.0},{"date":"2024-08-02","close":3061.0},{"date":"2024-08-05","close":2793.0},{"date":"2024-08-06","close":2856.0},{"date":"2024-08-07","close":2911.0},{"date":"2024-08-08","close":2915.0},{"date":"2024-08-09","close":2920.0},{"date":"2024-08-12","close":2920.0},{"date":"2024-08-13","close":2975.0},{"date":"2024-08-14","close":2988.0},{"date":"2024-08-16","close":2975.0},{"date":"2024-08-19","close":2934.0},{"date":"2024-08-20","close":2811.0},{"date":"2024-08-21","close":2747.0},{"date":"2024-08-22","close":2674.0},{"date":"2024-08-23","close":2638.0},{"date":"2024-08-26","close":2620.0},{"date":"2024-08-27","close":2647.0},{"date":"2024-08-28","close":2656.0},{"date":"2024-08-29","close":2674.0},{"date":"2024-08-30","close":2652.0},{"date":"2024-09-02","close":2647.0},{"date":"2024-09-03","close":2697.0},{"date":"2024-09-04","close":2629.0},{"date":"2024-09-05","close":2574.0},{"date":"2024-09-06","close":2533.0},{"date":"2024-09-09","close":2592.0},{"date":"2024-09-10","close":2633.7612},{"date":"2024-09-11","close":2656.5054},{"date":"2024-09-12","close":2647.4077},{"date":"2024-09-13","close":2824.8113},{"date":"2024-09-19","close":2830.0},{"date":"2024-09-20","close":2860.0},{"date":"2024-09-23","close":2925.0},{"date":"2024-09-24","close":2990.0},{"date":"2024-09-25","close":3025.0},{"date":"2024-09-26","close":2945.0},{"date":"2024-09-27","close":2955.0},{"date":"2024-09-30","close":2955.0},{"date":"2024-10-02","close":2960.0},{"date":"2024-10-04","close":2950.0},{"date":"2024-10-07","close":2860.0},{"date":"2024-10-08","close":2870.0},{"date":"2024-10-10","close":2810.0},{"date":"2024-10-11","close":2780.0},{"date":"2024-10-14","close":2775.0},{"date":"2024-10-15","close":2705.0},{"date":"2024-10-16","close":2675.0},{"date":"2024-10-17","close":2720.0},{"date":"2024-10-18","close":2725.0},{"date":"2024-10-21","close":2675.0},{"date":"2024-10-22","close":2745.0},{"date":"2024-10-23","close":2645.0},{"date":"2024-10-24","close":2645.0},{"date":"2024-10-25","close":2635.0},{"date":"2024-10-28","close":2715.0},{"date":"2024-10-29","close":2715.0},{"date":"2024-10-30","close":2715.0},{"date":"2024-10-31","close":2690.0},{"date":"2024-11-01","close":2690.0},{"date":"2024-11-04","close":2690.0},{"date":"2024-11-05","close":2715.0},{"date":"2024-11-06","close":2730.0},{"date":"2024-11-07","close":2735.0},{"date":"2024-11-08","close":2740.0},{"date":"2024-11-11","close":2745.0},{"date":"2024-11-12","close":2830.0},{"date":"2024-11-13","close":2835.0},{"date":"2024-11-14","close":2555.0},{"date":"2024-11-15","close":2630.0},{"date":"2024-11-18","close":2700.0},{"date":"2024-11-19","close":2700.0},{"date":"2024-11-20","close":2785.0},{"date":"2024-11-21","close":2735.0},{"date":"2024-11-22","close":2645.0},{"date":"2024-11-25","close":2410.0},{"date":"2024-11-26","close":2350.0},{"date":"2024-11-27","close":2225.0},{"date":"2024-11-28","close":2170.0},{"date":"2024-11-29","close":2215.0},{"date":"2024-12-02","close":2185.0},{"date":"2024-12-03","close":2270.0},{"date":"2024-12-04","close":2580.0},{"date":"2024-12-05","close":2360.0},{"date":"2024-12-06","close":2510.0},{"date":"2024-12-09","close":2860.0},{"date":"2024-12-10","close":2985.0},{"date":"2024-12-11","close":3880.0},{"date":"2024-12-12","close":4200.0},{"date":"2024-12-13","close":3870.0},{"date":"2024-12-16","close":3660.0},{"date":"2024-12-17","close":3675.0},{"date":"2024-12-18","close":3715.0},{"date":"2024-12-19","close":3505.0},{"date":"2024-12-20","close":3230.0},{"date":"2024-12-23","close":3325.0},{"date":"2024-12-24","close":3190.0},{"date":"2024-12-26","close":3360.0},{"date":"2024-12-27","close":3425.0},{"date":"2024-12-30","close":3225.0},{"date":"2025-01-02","close":3555.0},{"date":"2025-01-03","close":3715.0},{"date":"2025-01-06","close":3475.0},{"date":"2025-01-07","close":3510.0},{"date":"2025-01-08","close":3445.0},{"date":"2025-01-09","close":3515.0},{"date":"2025-01-10","close":3635.0},{"date":"2025-01-13","close":3490.0},{"date":"2025-01-14","close":3570.0},{"date":"2025-01-15","close":3450.0},{"date":"2025-01-16","close":3615.0},{"date":"2025-01-17","close":3800.0},{"date":"2025-01-20","close":3685.0},{"date":"2025-01-21","close":3555.0},{"date":"2025-01-22","close":3475.0},{"date":"2025-01-23","close":3635.0},{"date":"2025-01-24","close":3600.0},{"date":"2025-01-31","close":4655.0},{"date":"2025-02-03","close":4910.0},{"date":"2025-02-04","close":4945.0},{"date":"2025-02-05","close":5520.0},{"date":"2025-02-06","close":5230.0},{"date":"2025-02-07","close":4515.0},{"date":"2025-02-10","close":4430.0},{"date":"2025-02-11","close":4725.0},{"date":"2025-02-12","close":4400.0},{"date":"2025-02-13","close":4720.0},{"date":"2025-02-14","close":5060.0},{"date":"2025-02-17","close":5000.0},{"date":"2025-02-18","close":5370.0},{"date":"2025-02-19","close":5320.0},{"date":"2025-02-20","close":5220.0},{"date":"2025-02-21","close":4790.0},{"date":"2025-02-24","close":4925.0},{"date":"2025-02-25","close":4970.0},{"date":"2025-02-26","close":4620.0},{"date":"2025-02-27","close":4520.0},{"date":"2025-02-28","close":4575.0},{"date":"2025-03-04","close":4070.0},{"date":"2025-03-05","close":4345.0},{"date":"2025-03-06","close":4500.0},{"date":"2025-03-07","close":4195.0},{"date":"2025-03-10","close":4030.0},{"date":"2025-03-11","close":4050.0},{"date":"2025-03-12","close":4000.0},{"date":"2025-03-13","close":4055.0},{"date":"2025-03-14","close":4160.0},{"date":"2025-03-17","close":4360.0},{"date":"2025-03-18","close":4430.0},{"date":"2025-03-19","close":4045.0},{"date":"2025-03-20","close":3580.0},{"date":"2025-03-21","close":3550.0},{"date":"2025-03-24","close":3580.0},{"date":"2025-03-25","close":3595.0},{"date":"2025-03-26","close":3495.0},{"date":"2025-03-27","close":3500.0},{"date":"2025-03-28","close":3365.0},{"date":"2025-03-31","close":3190.0},{"date":"2025-04-01","close":3410.0},{"date":"2025-04-02","close":3290.0},{"date":"2025-04-03","close":3150.0},{"date":"2025-04-04","close":4095.0},{"date":"2025-04-07","close":4520.0},{"date":"2025-04-08","close":5870.0},{"date":"2025-04-09","close":4970.0},{"date":"2025-04-10","close":4920.0},{"date":"2025-04-11","close":4285.0},{"date":"2025-04-14","close":3000.0},{"date":"2025-04-15","close":2415.0},{"date":"2025-04-16","close":2285.0},{"date":"2025-04-17","close":2285.0},{"date":"2025-04-18","close":2285.0},{"date":"2025-04-21","close":2190.0},{"date":"2025-04-22","close":2185.0},{"date":"2025-04-23","close":2210.0},{"date":"2025-04-24","close":2230.0},{"date":"2025-04-25","close":2240.0},{"date":"2025-04-28","close":2165.0},{"date":"2025-04-29","close":2160.0},{"date":"2025-04-30","close":2115.0},{"date":"2025-05-02","close":2170.0},{"date":"2025-05-07","close":2155.0},{"date":"2025-05-08","close":2155.0},{"date":"2025-05-09","close":2115.0},{"date":"2025-05-12","close":2160.0},{"date":"2025-05-13","close":2125.0},{"date":"2025-05-14","close":2115.0},{"date":"2025-05-15","close":2070.0},{"date":"2025-05-16","close":2030.0},{"date":"2025-05-19","close":2055.0},{"date":"2025-05-20","close":2040.0},{"date":"2025-05-21","close":2040.0},{"date":"2025-05-22","close":2020.0},{"date":"2025-05-23","close":2080.0},{"date":"2025-05-26","close":2075.0},{"date":"2025-05-27","close":2050.0},{"date":"2025-05-28","close":2065.0},{"date":"2025-05-29","close":2095.0},{"date":"2025-05-30","close":2060.0},{"date":"2025-06-02","close":2060.0},{"date":"2025-06-04","close":2095.0},{"date":"2025-06-05","close":2100.0},{"date":"2025-06-09","close":2100.0},{"date":"2025-06-10","close":2105.0},{"date":"2025-06-11","close":2110.0},{"date":"2025-06-12","close":2100.0},{"date":"2025-06-13","close":2065.0},{"date":"2025-06-16","close":2060.0},{"date":"2025-06-17","close":2035.0},{"date":"2025-06-18","close":2055.0},{"date":"2025-06-19","close":2050.0},{"date":"2025-06-20","close":2050.0},{"date":"2025-06-23","close":2010.0},{"date":"2025-06-24","close":2010.0},{"date":"2025-06-25","close":2030.0},{"date":"2025-06-26","close":2010.0},{"date":"2025-06-27","close":2005.0},{"date":"2025-06-30","close":1994.0},{"date":"2025-07-01","close":1976.0},{"date":"2025-07-02","close":1973.0},{"date":"2025-07-03","close":2000.0},{"date":"2025-07-04","close":2000.0},{"date":"2025-07-07","close":1983.0},{"date":"2025-07-08","close":1995.0},{"date":"2025-07-09","close":2015.0},{"date":"2025-07-10","close":2015.0},{"date":"2025-07-11","close":2015.0},{"date":"2025-07-14","close":2015.0},{"date":"2025-07-15","close":2010.0},{"date":"2025-07-16","close":2005.0},{"date":"2025-07-17","close":2020.0},{"date":"2025-07-18","close":2020.0},{"date":"2025-07-21","close":2020.0},{"date":"2025-07-22","close":2020.0},{"date":"2025-07-23","close":2010.0},{"date":"2025-07-24","close":2000.0},{"date":"2025-07-25","close":2005.0},{"date":"2025-07-28","close":1997.0},{"date":"2025-07-29","close":1993.0},{"date":"2025-07-30","close":1993.0},{"date":"2025-07-31","close":1993.0},{"date":"2025-08-01","close":1942.0},{"date":"2025-08-04","close":1973.0},{"date":"2025-08-05","close":1995.0},{"date":"2025-08-06","close":1981.0},{"date":"2025-08-07","close":1975.0},{"date":"2025-08-08","close":1985.0},{"date":"2025-08-11","close":1985.0},{"date":"2025-08-12","close":1958.0},{"date":"2025-08-13","close":1958.0},{"date":"2025-08-14","close":1950.0},{"date":"2025-08-18","close":1958.0},{"date":"2025-08-19","close":1950.0},{"date":"2025-08-20","close":1953.0},{"date":"2025-08-21","close":1981.0},{"date":"2025-08-22","close":1985.0},{"date":"2025-08-25","close":1989.0},{"date":"2025-08-26","close":1992.0},{"date":"2025-08-27","close":1981.0},{"date":"2025-08-28","close":1990.0},{"date":"2025-08-29","close":1984.0},{"date":"2025-09-01","close":1970.0},{"date":"2025-09-02","close":1974.0},{"date":"2025-09-03","close":1949.0},{"date":"2025-09-04","close":1939.0},{"date":"2025-09-05","close":1974.0},{"date":"2025-09-08","close":1989.0},{"date":"2025-09-09","close":1996.0},{"date":"2025-09-10","close":2000.0},{"date":"2025-09-11","close":2065.0},{"date":"2025-09-12","close":2160.0},{"date":"2025-09-15","close":2145.0},{"date":"2025-09-16","close":2155.0},{"date":"2025-09-17","close":2220.0},{"date":"2025-09-18","close":2355.0},{"date":"2025-09-19","close":2340.0},{"date":"2025-09-22","close":2330.0},{"date":"2025-09-23","close":2335.0},{"date":"2025-09-24","close":2310.0},{"date":"2025-09-25","close":2305.0},{"date":"2025-09-26","close":2320.0},{"date":"2025-09-29","close":2380.0},{"date":"2025-09-30","close":2380.0},{"date":"2025-10-01","close":2420.0},{"date":"2025-10-02","close":2485.0},{"date":"2025-10-10","close":2885.0},{"date":"2025-10-13","close":3210.0},{"date":"2025-10-14","close":3110.0},{"date":"2025-10-15","close":3080.0},{"date":"2025-10-16","close":2890.0},{"date":"2025-10-17","close":3190.0},{"date":"2025-10-20","close":3365.0},{"date":"2025-10-21","close":3230.0},{"date":"2025-10-22","close":3275.0},{"date":"2025-10-23","close":3465.0},{"date":"2025-10-24","close":2735.0},{"date":"2025-10-27","close":2685.0},{"date":"2025-10-28","close":2730.0},{"date":"2025-10-29","close":2725.0},{"date":"2025-10-30","close":2680.0},{"date":"2025-10-31","close":2755.0},{"date":"2025-11-03","close":2525.0},{"date":"2025-11-04","close":2480.0},{"date":"2025-11-05","close":2495.0},{"date":"2025-11-06","close":2545.0},{"date":"2025-11-07","close":2585.0},{"date":"2025-11-10","close":2560.0},{"date":"2025-11-11","close":2550.0},{"date":"2025-11-12","close":2620.0},{"date":"2025-11-13","close":2680.0},{"date":"2025-11-14","close":2725.0},{"date":"2025-11-17","close":2725.0},{"date":"2025-11-18","close":2670.0},{"date":"2025-11-19","close":2610.0},{"date":"2025-11-20","close":2715.0},{"date":"2025-11-21","close":2635.0},{"date":"2025-11-24","close":2685.0},{"date":"2025-11-25","close":2650.0},{"date":"2025-11-26","close":2630.0},{"date":"2025-11-27","close":2590.0},{"date":"2025-11-28","close":2575.0},{"date":"2025-12-01","close":2505.0},{"date":"2025-12-02","close":2730.0},{"date":"2025-12-03","close":2740.0},{"date":"2025-12-04","close":2715.0},{"date":"2025-12-05","close":2930.0},{"date":"2025-12-08","close":2985.0},{"date":"2025-12-09","close":2925.0},{"date":"2025-12-10","close":2975.0},{"date":"2025-12-11","close":3110.0},{"date":"2025-12-12","close":3005.0},{"date":"2025-12-15","close":2900.0},{"date":"2025-12-16","close":2755.0},{"date":"2025-12-17","close":2785.0},{"date":"2025-12-18","close":2735.0},{"date":"2025-12-19","close":2730.0},{"date":"2025-12-22","close":2650.0},{"date":"2025-12-23","close":2675.0},{"date":"2025-12-24","close":2600.0},{"date":"2025-12-26","close":2590.0},{"date":"2025-12-29","close":2600.0},{"date":"2025-12-30","close":2700.0},{"date":"2026-01-02","close":2775.0},{"date":"2026-01-05","close":2470.0},{"date":"2026-01-06","close":2485.0},{"date":"2026-01-07","close":2530.0},{"date":"2026-01-08","close":2435.0},{"date":"2026-01-09","close":2435.0},{"date":"2026-01-12","close":2470.0},{"date":"2026-01-13","close":2400.0},{"date":"2026-01-14","close":2380.0},{"date":"2026-01-15","close":2375.0},{"date":"2026-01-16","close":2455.0},{"date":"2026-01-19","close":2390.0},{"date":"2026-01-20","close":2470.0},{"date":"2026-01-21","close":2465.0},{"date":"2026-01-22","close":2545.0},{"date":"2026-01-23","close":2590.0},{"date":"2026-01-26","close":2530.0},{"date":"2026-01-27","close":2485.0},{"date":"2026-01-28","close":2435.0},{"date":"2026-01-29","close":2415.0},{"date":"2026-01-30","close":2235.0},{"date":"2026-02-02","close":2145.0},{"date":"2026-02-03","close":2150.0},{"date":"2026-02-04","close":2215.0},{"date":"2026-02-05","close":2155.0},{"date":"2026-02-06","close":2130.0},{"date":"2026-02-09","close":2090.0},{"date":"2026-02-10","close":2230.0},{"date":"2026-02-11","close":2235.0},{"date":"2026-02-12","close":2250.0},{"date":"2026-02-13","close":2255.0},{"date":"2026-02-19","close":2575.0},{"date":"2026-02-20","close":2480.0},{"date":"2026-02-23","close":2515.0},{"date":"2026-02-24","close":2515.0},{"date":"2026-02-25","close":2480.0},{"date":"2026-02-26","close":2370.0},{"date":"2026-02-27","close":2380.0},{"date":"2026-03-03","close":2200.0},{"date":"2026-03-04","close":2000.0},{"date":"2026-03-05","close":2150.0},{"date":"2026-03-06","close":2180.0},{"date":"2026-03-09","close":2040.0},{"date":"2026-03-10","close":2405.0},{"date":"2026-03-11","close":2365.0},{"date":"2026-03-12","close":2260.0},{"date":"2026-03-13","close":2485.0},{"date":"2026-03-16","close":2390.0},{"date":"2026-03-17","close":2345.0},{"date":"2026-03-18","close":2310.0},{"date":"2026-03-19","close":2240.0},{"date":"2026-03-20","close":2265.0},{"date":"2026-03-23","close":2150.0},{"date":"2026-03-24","close":2195.0},{"date":"2026-03-25","close":2275.0},{"date":"2026-03-26","close":2260.0},{"date":"2026-03-27","close":2290.0},{"date":"2026-03-30","close":2185.0},{"date":"2026-03-31","close":2200.0},{"date":"2026-04-01","close":2275.0},{"date":"2026-04-02","close":2170.0},{"date":"2026-04-03","close":2200.0},{"date":"2026-04-06","close":2150.0},{"date":"2026-04-07","close":2125.0},{"date":"2026-04-08","close":2190.0},{"date":"2026-04-09","close":2020.0},{"date":"2026-04-10","close":2220.0},{"date":"2026-04-13","close":2190.0},{"date":"2026-04-14","close":2235.0},{"date":"2026-04-15","close":2325.0},{"date":"2026-04-16","close":2385.0},{"date":"2026-04-17","close":2395.0},{"date":"2026-04-20","close":2275.0},{"date":"2026-04-21","close":2230.0},{"date":"2026-04-22","close":2205.0},{"date":"2026-04-23","close":2160.0},{"date":"2026-04-24","close":2195.0},{"date":"2026-04-27","close":2200.0},{"date":"2026-04-28","close":2175.0},{"date":"2026-04-29","close":2240.0},{"date":"2026-04-30","close":2200.0},{"date":"2026-05-04","close":2140.0},{"date":"2026-05-06","close":2015.0},{"date":"2026-05-07","close":1950.0},{"date":"2026-05-08","close":1939.0},{"date":"2026-05-11","close":1831.0},{"date":"2026-05-12","close":1775.0},{"date":"2026-05-13","close":1912.0},{"date":"2026-05-14","close":2105.0},{"date":"2026-05-15","close":2045.0},{"date":"2026-05-18","close":1980.0},{"date":"2026-05-19","close":1970.0},{"date":"2026-05-20","close":1869.0},{"date":"2026-05-21","close":1929.0},{"date":"2026-05-22","close":2015.0},{"date":"2026-05-26","close":1932.0},{"date":"2026-05-27","close":1780.0},{"date":"2026-05-28","close":1711.0},{"date":"2026-05-29","close":1622.0},{"date":"2026-06-01","close":1540.0},{"date":"2026-06-02","close":1574.0},{"date":"2026-06-04","close":2045.0},{"date":"2026-06-05","close":1853.0},{"date":"2026-06-08","close":1714.0},{"date":"2026-06-09","close":1730.0},{"date":"2026-06-10","close":2015.0},{"date":"2026-06-11","close":2270.0},{"date":"2026-06-12","close":2180.0},{"date":"2026-06-15","close":2310.0},{"date":"2026-06-16","close":2235.0},{"date":"2026-06-17","close":2180.0},{"date":"2026-06-18","close":2040.0},{"date":"2026-06-19","close":2025.0},{"date":"2026-06-22","close":2005.0},{"date":"2026-06-23","close":1900.0},{"date":"2026-06-24","close":1870.0},{"date":"2026-06-25","close":1791.0},{"date":"2026-06-26","close":1685.0},{"date":"2026-06-29","close":1723.0},{"date":"2026-06-30","close":1662.0},{"date":"2026-07-01","close":1662.0},{"date":"2026-07-02","close":1645.0},{"date":"2026-07-03","close":1664.0},{"date":"2026-07-06","close":1690.0},{"date":"2026-07-07","close":1649.0},{"date":"2026-07-08","close":1658.0},{"date":"2026-07-09","close":1750.0},{"date":"2026-07-10","close":1795.0},{"date":"2026-07-13","close":1740.0},{"date":"2026-07-14","close":1659.0},{"date":"2026-07-15","close":1620.0},{"date":"2026-07-16","close":1575.0},{"date":"2026-07-20","close":1572.0},{"date":"2026-07-21","close":1709.0},{"date":"2026-07-22","close":1198.0},{"date":"2026-07-23","close":1197.0},{"date":"2026-07-24","close":1112.0},{"date":"2026-07-27","close":1105.0},{"date":"2026-07-28","close":993.0},{"date":"2026-07-29","close":919.0},{"date":"2026-07-30","close":949.0},{"date":"2026-07-31","close":989.0},{"date":"2026-08-03","close":994.0},{"date":"2026-08-04","close":1029.0},{"date":"2026-08-05","close":1011.0},{"date":"2026-08-06","close":1033.0},{"date":"2026-08-07","close":1049.0},{"date":"2026-08-10","close":1067.0},{"date":"2026-08-11","close":1054.0},{"date":"2026-08-12","close":1060.0},{"date":"2026-08-13","close":1054.0},{"date":"2026-08-14","close":1055.0},{"date":"2026-08-18","close":1053.0},{"date":"2026-08-19","close":1024.0},{"date":"2026-08-20","close":1030.0},{"date":"2026-08-21","close":1004.0},{"date":"2026-08-24","close":1021.0},{"date":"2026-08-25","close":1060.0},{"date":"2026-08-26","close":1117.0},{"date":"2026-08-27","close":1252.0},{"date":"2026-08-28","close":1410.0},{"date":"2026-08-31","close":1386.0},{"date":"2026-09-01","close":1415.0},{"date":"2026-09-02","close":1417.0},{"date":"2026-09-03","close":1425.0},{"date":"2026-09-04","close":1437.0},{"date":"2026-09-07","close":1398.0},{"date":"2026-09-08","close":1357.0},{"date":"2026-09-09","close":1383.0},{"date":"2026-09-10","close":1365.0},{"date":"2026-09-11","close":1362.0},{"date":"2026-09-14","close":1359.0},{"date":"2026-09-15","close":1377.0},{"date":"2026-09-16","close":1420.0},{"date":"2026-09-17","close":1775.0},{"date":"2026-09-18","close":1668.0},{"date":"2026-09-21","close":1573.0},{"date":"2026-09-22","close":1617.0},{"date":"2026-09-23","close":1614.0},{"date":"2026-09-28","close":1769.0},{"date":"2026-09-29","close":1815.0},{"date":"2026-09-30","close":1770.0},{"date":"2026-10-01","close":1540.0},{"date":"2026-10-02","close":1540.0},{"date":"2026-10-06","close":1413.0},{"date":"2026-10-07","close":1686.0},{"date":"2026-10-08","close":1670.0},{"date":"2026-10-12","close":1770.0},{"date":"2026-10-13","close":1695.0},{"date":"2026-10-14","close":1628.0},{"date":"2026-10-15","close":1609.0},{"date":"2026-10-16","close":1737.0},{"date":"2026-10-19","close":1789.0},{"date":"2026-10-20","close":1736.0},{"date":"2026-10-21","close":1861.0},{"date":"2026-10-22","close":1798.0},{"date":"2026-10-23","close":1828.0}],"chart_data":[{"date":"2024-10-23","open":2745,"high":2745,"low":2645,"close":2645,"volume":9189,"rsi_14":23.28,"sma_20":2834.5,"sma_60":2846.32,"sma_120":3032.71},{"date":"2024-10-24","open":2675,"high":2710,"low":2605,"close":2645,"volume":4694,"rsi_14":22.61,"sma_20":2820.5,"sma_60":2835.67,"sma_120":3028.68},{"date":"2024-10-25","open":2695,"high":2720,"low":2620,"close":2635,"volume":12753,"rsi_14":22.61,"sma_20":2802.75,"sma_60":2824.85,"sma_120":3024.63},{"date":"2024-10-28","open":2645,"high":2720,"low":2645,"close":2715,"volume":1614,"rsi_14":37.17,"sma_20":2787.25,"sma_60":2817.18,"sma_120":3021.03},{"date":"2024-10-29","open":2745,"high":2745,"low":2705,"close":2715,"volume":16843,"rsi_14":36.04,"sma_20":2775.75,"sma_60":2809.13,"sma_120":3017.28},{"date":"2024-10-30","open":2745,"high":2770,"low":2700,"close":2715,"volume":4656,"rsi_14":40.4,"sma_20":2763.75,"sma_60":2800.87,"sma_120":3013.29},{"date":"2024-10-31","open":2715,"high":2745,"low":2685,"close":2690,"volume":3760,"rsi_14":40.82,"sma_20":2750.5,"sma_60":2791.88,"sma_120":3008.72},{"date":"2024-11-01","open":2725,"high":2725,"low":2660,"close":2690,"volume":5119,"rsi_14":41.24,"sma_20":2737.0,"sma_60":2784.93,"sma_120":3004.72},{"date":"2024-11-04","open":2665,"high":2715,"low":2660,"close":2690,"volume":6129,"rsi_14":48.19,"sma_20":2724.0,"sma_60":2777.92,"sma_120":3001.52},{"date":"2024-11-05","open":2690,"high":2760,"low":2690,"close":2715,"volume":9944,"rsi_14":54.88,"sma_20":2716.75,"sma_60":2772.15,"sma_120":2998.48},{"date":"2024-11-06","open":2715,"high":2800,"low":2695,"close":2730,"volume":5453,"rsi_14":51.32,"sma_20":2709.75,"sma_60":2771.1,"sma_120":2995.5},{"date":"2024-11-07","open":2700,"high":2805,"low":2700,"close":2735,"volume":5309,"rsi_14":51.32,"sma_20":2706.0,"sma_60":2769.08,"sma_120":2992.67},{"date":"2024-11-08","open":2720,"high":2795,"low":2720,"close":2740,"volume":1850,"rsi_14":59.7,"sma_20":2704.0,"sma_60":2766.23,"sma_120":2989.53},{"date":"2024-11-11","open":2800,"high":2980,"low":2735,"close":2745,"volume":15764,"rsi_14":50.0,"sma_20":2702.5,"sma_60":2763.4,"sma_120":2986.22},{"date":"2024-11-12","open":2750,"high":2835,"low":2740,"close":2830,"volume":5480,"rsi_14":86.27,"sma_20":2708.75,"sma_60":2761.9,"sma_120":2983.38},{"date":"2024-11-13","open":2790,"high":2835,"low":2750,"close":2835,"volume":6344,"rsi_14":86.54,"sma_20":2716.75,"sma_60":2760.48,"sma_120":2980.47},{"date":"2024-11-14","open":2720,"high":2745,"low":2540,"close":2555,"volume":159385,"rsi_14":42.45,"sma_20":2708.5,"sma_60":2753.48,"sma_120":2975.08},{"date":"2024-11-15","open":2555,"high":2630,"low":2440,"close":2630,"volume":16537,"rsi_14":41.9,"sma_20":2703.75,"sma_60":2747.52,"sma_120":2970.88},{"date":"2024-11-18","open":2625,"high":2775,"low":2610,"close":2700,"volume":76154,"rsi_14":48.74,"sma_20":2705.0,"sma_60":2742.93,"sma_120":2966.93},{"date":"2024-11-19","open":2755,"high":3250,"low":2660,"close":2700,"volume":579739,"rsi_14":48.74,"sma_20":2702.75,"sma_60":2739.03,"sma_120":2962.74},{"date":"2024-11-20","open":2700,"high":2810,"low":2650,"close":2785,"volume":101467,"rsi_14":57.25,"sma_20":2709.75,"sma_60":2738.6,"sma_120":2959.22},{"date":"2024-11-21","open":2745,"high":2940,"low":2690,"close":2735,"volume":57704,"rsi_14":53.19,"sma_20":2714.25,"sma_60":2738.4,"sma_120":2956.21},{"date":"2024-11-22","open":2775,"high":2785,"low":2630,"close":2645,"volume":106230,"rsi_14":47.17,"sma_20":2714.75,"sma_60":2737.92,"sma_120":2951.98},{"date":"2024-11-25","open":2500,"high":2555,"low":2360,"close":2410,"volume":179603,"rsi_14":34.83,"sma_20":2699.5,"sma_60":2734.12,"sma_120":2945.27},{"date":"2024-11-26","open":2395,"high":2400,"low":2235,"close":2350,"volume":132947,"rsi_14":31.9,"sma_20":2681.25,"sma_60":2729.62,"sma_120":2938.05},{"date":"2024-11-27","open":2350,"high":2375,"low":2225,"close":2225,"volume":75585,"rsi_14":28.21,"sma_20":2656.75,"sma_60":2722.58,"sma_120":2929.45},{"date":"2024-11-28","open":2225,"high":2240,"low":2125,"close":2170,"volume":81075,"rsi_14":26.64,"sma_20":2630.75,"sma_60":2714.48,"sma_120":2920.43},{"date":"2024-11-29","open":2170,"high":2250,"low":2150,"close":2215,"volume":33651,"rsi_14":28.97,"sma_20":2607.0,"sma_60":2706.83,"sma_120":2911.45},{"date":"2024-12-02","open":2215,"high":2215,"low":2155,"close":2185,"volume":37426,"rsi_14":23.24,"sma_20":2581.75,"sma_60":2699.05,"sma_120":2902.25},{"date":"2024-12-03","open":2185,"high":2330,"low":2185,"close":2270,"volume":41878,"rsi_14":28.02,"sma_20":2559.5,"sma_60":2692.77,"sma_120":2893.12},{"date":"2024-12-04","open":2300,"high":2625,"low":2150,"close":2580,"volume":311334,"rsi_14":50.95,"sma_20":2552.0,"sma_60":2690.82,"sma_120":2886.57},{"date":"2024-12-05","open":2560,"high":2560,"low":2315,"close":2360,"volume":92345,"rsi_14":40.75,"sma_20":2533.25,"sma_60":2686.33,"sma_120":2879.32},{"date":"2024-12-06","open":2360,"high":2700,"low":2220,"close":2510,"volume":231287,"rsi_14":43.83,"sma_20":2521.75,"sma_60":2685.27,"sma_120":2873.37},{"date":"2024-12-09","open":2410,"high":3200,"low":2380,"close":2860,"volume":1410754,"rsi_14":54.23,"sma_20":2527.5,"sma_60":2690.72,"sma_120":2870.32},{"date":"2024-12-10","open":2900,"high":3100,"low":2740,"close":2985,"volume":550998,"rsi_14":55.18,"sma_20":2535.25,"sma_60":2697.27,"sma_120":2867.95},{"date":"2024-12-11","open":3220,"high":3880,"low":3165,"close":3880,"volume":1537124,"rsi_14":70.63,"sma_20":2587.5,"sma_60":2718.05,"sma_120":2873.03},{"date":"2024-12-12","open":3800,"high":4425,"low":3425,"close":4200,"volume":2958932,"rsi_14":75.87,"sma_20":2669.75,"sma_60":2743.78,"sma_120":2880.89},{"date":"2024-12-13","open":3905,"high":4000,"low":3650,"close":3870,"volume":724799,"rsi_14":73.55,"sma_20":2731.75,"sma_60":2764.17,"sma_120":2886.23},{"date":"2024-12-16","open":4500,"high":4680,"low":3535,"close":3660,"volume":1738953,"rsi_14":70.15,"sma_20":2779.75,"sma_60":2778.08,"sma_120":2889.59},{"date":"2024-12-17","open":3585,"high":3895,"low":3390,"close":3675,"volume":419525,"rsi_14":73.09,"sma_20":2828.5,"sma_60":2792.17,"sma_120":2892.73},{"date":"2024-12-18","open":3650,"high":3975,"low":3400,"close":3715,"volume":565244,"rsi_14":74.72,"sma_20":2875.0,"sma_60":2806.42,"sma_120":2896.47},{"date":"2024-12-19","open":3675,"high":3750,"low":3455,"close":3505,"volume":300997,"rsi_14":69.6,"sma_20":2913.5,"sma_60":2816.08,"sma_120":2898.93},{"date":"2024-12-20","open":3500,"high":3525,"low":3025,"close":3230,"volume":442159,"rsi_14":64.78,"sma_20":2942.75,"sma_60":2820.08,"sma_120":2899.19},{"date":"2024-12-23","open":3180,"high":3355,"low":3050,"close":3325,"volume":157797,"rsi_14":64.88,"sma_20":2988.5,"sma_60":2825.08,"sma_120":2900.82},{"date":"2024-12-24","open":3280,"high":3380,"low":3125,"close":3190,"volume":152865,"rsi_14":59.05,"sma_20":3030.5,"sma_60":2829.17,"sma_120":2900.65},{"date":"2024-12-26","open":3450,"high":3750,"low":3350,"close":3360,"volume":995479,"rsi_14":65.06,"sma_20":3087.25,"sma_60":2835.92,"sma_120":2900.98},{"date":"2024-12-27","open":3280,"high":3740,"low":3080,"close":3425,"volume":849811,"rsi_14":64.14,"sma_20":3150.0,"sma_60":2843.75,"sma_120":2902.23},{"date":"2024-12-30","open":3360,"high":3400,"low":3150,"close":3225,"volume":255063,"rsi_14":55.92,"sma_20":3200.5,"sma_60":2848.17,"sma_120":2902.2},{"date":"2025-01-02","open":3300,"high":3615,"low":3300,"close":3555,"volume":505091,"rsi_14":58.66,"sma_20":3269.0,"sma_60":2858.25,"sma_120":2904.8},{"date":"2025-01-03","open":3620,"high":3870,"low":3450,"close":3715,"volume":581387,"rsi_14":46.77,"sma_20":3341.25,"sma_60":2872.5,"sma_120":2908.85},{"date":"2025-01-06","open":3565,"high":3565,"low":3385,"close":3475,"volume":434106,"rsi_14":35.35,"sma_20":3386.0,"sma_60":2882.58,"sma_120":2910.63},{"date":"2025-01-07","open":3450,"high":3520,"low":3405,"close":3510,"volume":133192,"rsi_14":41.74,"sma_20":3443.5,"sma_60":2894.25,"sma_120":2912.74},{"date":"2025-01-08","open":3490,"high":3545,"low":3435,"close":3445,"volume":109995,"rsi_14":44.72,"sma_20":3490.25,"sma_60":2905.33,"sma_120":2914.2},{"date":"2025-01-09","open":3490,"high":3570,"low":3365,"close":3515,"volume":138393,"rsi_14":46.17,"sma_20":3523.0,"sma_60":2917.67,"sma_120":2916.2},{"date":"2025-01-10","open":3570,"high":3800,"low":3530,"close":3635,"volume":310549,"rsi_14":48.16,"sma_20":3555.5,"sma_60":2933.17,"sma_120":2919.17},{"date":"2025-01-13","open":3595,"high":3635,"low":3490,"close":3490,"volume":123115,"rsi_14":49.64,"sma_20":3536.0,"sma_60":2946.75,"sma_120":2920.66},{"date":"2025-01-14","open":3525,"high":3600,"low":3470,"close":3570,"volume":125033,"rsi_14":58.9,"sma_20":3504.5,"sma_60":2960.92,"sma_120":2922.74},{"date":"2025-01-15","open":3640,"high":3730,"low":3420,"close":3450,"volume":203523,"rsi_14":53.23,"sma_20":3483.5,"sma_60":2973.0,"sma_120":2924.24},{"date":"2025-01-16","open":3450,"high":3690,"low":3450,"close":3615,"volume":182028,"rsi_14":60.81,"sma_20":3481.25,"sma_60":2988.67,"sma_120":2927.19},{"date":"2025-01-17","open":3620,"high":3860,"low":3500,"close":3800,"volume":282963,"rsi_14":61.11,"sma_20":3487.5,"sma_60":3006.25,"sma_120":2931.61},{"date":"2025-01-20","open":3800,"high":3800,"low":3630,"close":3685,"volume":220737,"rsi_14":56.4,"sma_20":3486.0,"sma_60":3023.58,"sma_120":2934.95},{"date":"2025-01-21","open":3740,"high":3740,"low":3530,"close":3555,"volume":105826,"rsi_14":58.42,"sma_20":3488.5,"sma_60":3038.75,"sma_120":2937.21},{"date":"2025-01-22","open":3550,"high":3630,"low":3460,"close":3475,"volume":116760,"rsi_14":47.66,"sma_20":3500.75,"sma_60":3052.75,"sma_120":2938.8},{"date":"2025-01-23","open":3540,"high":3850,"low":3540,"close":3635,"volume":405839,"rsi_14":47.66,"sma_20":3516.25,"sma_60":3068.08,"sma_120":2942.63},{"date":"2025-01-24","open":3630,"high":3660,"low":3525,"close":3600,"volume":142633,"rsi_14":54.15,"sma_20":3536.75,"sma_60":3082.83,"sma_120":2945.98},{"date":"2025-01-31","open":3720,"high":4675,"low":3720,"close":4655,"volume":4054501,"rsi_14":72.67,"sma_20":3601.5,"sma_60":3115.17,"sma_120":2958.02},{"date":"2025-02-03","open":4800,"high":5350,"low":4495,"close":4910,"volume":4793252,"rsi_14":76.98,"sma_20":3675.75,"sma_60":3152.17,"sma_120":2972.03},{"date":"2025-02-04","open":4760,"high":5230,"low":4725,"close":4945,"volume":1103050,"rsi_14":76.68,"sma_20":3761.75,"sma_60":3189.75,"sma_120":2987.34},{"date":"2025-02-05","open":4845,"high":5790,"low":4845,"close":5520,"volume":2080539,"rsi_14":80.06,"sma_20":3860.0,"sma_60":3236.92,"sma_120":3007.42},{"date":"2025-02-06","open":5500,"high":5590,"low":5230,"close":5230,"volume":668744,"rsi_14":76.52,"sma_20":3935.75,"sma_60":3278.83,"sma_120":3025.49},{"date":"2025-02-07","open":5010,"high":5190,"low":4515,"close":4515,"volume":955644,"rsi_14":62.07,"sma_20":3987.75,"sma_60":3308.58,"sma_120":3039.84},{"date":"2025-02-10","open":4440,"high":4575,"low":4385,"close":4430,"volume":444862,"rsi_14":62.63,"sma_20":4033.75,"sma_60":3336.83,"sma_120":3052.96},{"date":"2025-02-11","open":4355,"high":4730,"low":4320,"close":4725,"volume":477246,"rsi_14":63.84,"sma_20":4097.75,"sma_60":3369.92,"sma_120":3068.07},{"date":"2025-02-12","open":4585,"high":4595,"low":4180,"close":4400,"volume":626340,"rsi_14":57.23,"sma_20":4142.0,"sma_60":3397.5,"sma_120":3080.45},{"date":"2025-02-13","open":4355,"high":4860,"low":4350,"close":4720,"volume":754046,"rsi_14":61.88,"sma_20":4196.25,"sma_60":3429.0,"sma_120":3095.45},{"date":"2025-02-14","open":4760,"high":5190,"low":4680,"close":5060,"volume":626599,"rsi_14":66.48,"sma_20":4274.75,"sma_60":3466.08,"sma_120":3113.28},{"date":"2025-02-17","open":4770,"high":5100,"low":4545,"close":5000,"volume":579602,"rsi_14":66.78,"sma_20":4346.25,"sma_60":3506.83,"sma_120":3130.16},{"date":"2025-02-18","open":4990,"high":5380,"low":4915,"close":5370,"volume":338307,"rsi_14":68.24,"sma_20":4442.25,"sma_60":3552.5,"sma_120":3150.01},{"date":"2025-02-19","open":5220,"high":5440,"low":5060,"close":5320,"volume":515257,"rsi_14":68.03,"sma_20":4527.5,"sma_60":3596.17,"sma_120":3169.55},{"date":"2025-02-20","open":5240,"high":5410,"low":5120,"close":5220,"volume":282653,"rsi_14":57.4,"sma_20":4598.5,"sma_60":3638.17,"sma_120":3188.6},{"date":"2025-02-21","open":5210,"high":5400,"low":4700,"close":4790,"volume":564857,"rsi_14":48.5,"sma_20":4653.75,"sma_60":3671.58,"sma_120":3205.09},{"date":"2025-02-24","open":4820,"high":5040,"low":4720,"close":4925,"volume":383272,"rsi_14":49.76,"sma_20":4722.25,"sma_60":3708.08,"sma_120":3223.24},{"date":"2025-02-25","open":4850,"high":4995,"low":4725,"close":4970,"volume":260746,"rsi_14":42.28,"sma_20":4797.0,"sma_60":3746.83,"sma_120":3242.38},{"date":"2025-02-26","open":4975,"high":5080,"low":4415,"close":4620,"volume":525408,"rsi_14":41.57,"sma_20":4846.25,"sma_60":3783.67,"sma_120":3258.89},{"date":"2025-02-27","open":4640,"high":4655,"low":4290,"close":4520,"volume":316511,"rsi_14":50.08,"sma_20":4892.25,"sma_60":3819.83,"sma_120":3274.72},{"date":"2025-02-28","open":4415,"high":4685,"low":4415,"close":4575,"volume":211909,"rsi_14":52.44,"sma_20":4888.25,"sma_60":3859.0,"sma_120":3290.79},{"date":"2025-03-04","open":4400,"high":4405,"low":3970,"close":4070,"volume":417320,"rsi_14":39.72,"sma_20":4846.25,"sma_60":3890.67,"sma_120":3302.57},{"date":"2025-03-05","open":4095,"high":4365,"low":4095,"close":4345,"volume":170266,"rsi_14":49.12,"sma_20":4816.25,"sma_60":3926.17,"sma_120":3316.5},{"date":"2025-03-06","open":4430,"high":4500,"low":4250,"close":4500,"volume":213922,"rsi_14":46.3,"sma_20":4765.25,"sma_60":3964.75,"sma_120":3331.9},{"date":"2025-03-07","open":4445,"high":4500,"low":4095,"close":4195,"volume":436542,"rsi_14":35.26,"sma_20":4713.5,"sma_60":3996.83,"sma_120":3344.8},{"date":"2025-03-10","open":3840,"high":4105,"low":3840,"close":4030,"volume":256656,"rsi_14":34.05,"sma_20":4689.25,"sma_60":4021.0,"sma_120":3355.91},{"date":"2025-03-11","open":3905,"high":4155,"low":3905,"close":4050,"volume":110140,"rsi_14":25.46,"sma_20":4670.25,"sma_60":4049.17,"sma_120":3367.75},{"date":"2025-03-12","open":4050,"high":4110,"low":3980,"close":4000,"volume":74754,"rsi_14":25.46,"sma_20":4634.0,"sma_60":4074.0,"sma_120":3379.63},{"date":"2025-03-13","open":4010,"high":4055,"low":3860,"close":4055,"volume":126513,"rsi_14":27.98,"sma_20":4616.75,"sma_60":4093.92,"sma_120":3392.32},{"date":"2025-03-14","open":4045,"high":4200,"low":4040,"close":4160,"volume":127834,"rsi_14":36.42,"sma_20":4588.75,"sma_60":4113.5,"sma_120":3405.38},{"date":"2025-03-17","open":4165,"high":4450,"low":4125,"close":4360,"volume":207430,"rsi_14":38.16,"sma_20":4553.75,"sma_60":4121.5,"sma_120":3419.78},{"date":"2025-03-18","open":4350,"high":4495,"low":4230,"close":4430,"volume":103398,"rsi_14":38.8,"sma_20":4525.25,"sma_60":4125.33,"sma_120":3434.56},{"date":"2025-03-19","open":4400,"high":4410,"low":4045,"close":4045,"volume":228593,"rsi_14":38.24,"sma_20":4459.0,"sma_60":4128.25,"sma_120":3446.21},{"date":"2025-03-20","open":3975,"high":4070,"low":3460,"close":3580,"volume":811487,"rsi_14":33.27,"sma_20":4372.0,"sma_60":4126.92,"sma_120":3452.5},{"date":"2025-03-21","open":3465,"high":3640,"low":3380,"close":3550,"volume":182282,"rsi_14":31.6,"sma_20":4288.5,"sma_60":4124.83,"sma_120":3458.5},{"date":"2025-03-24","open":3505,"high":3690,"low":3405,"close":3580,"volume":157970,"rsi_14":39.39,"sma_20":4228.0,"sma_60":4122.58,"sma_120":3464.5},{"date":"2025-03-25","open":3490,"high":3610,"low":3490,"close":3595,"volume":139522,"rsi_14":31.71,"sma_20":4161.5,"sma_60":4124.08,"sma_120":3470.08},{"date":"2025-03-26","open":3600,"high":3655,"low":3495,"close":3495,"volume":172565,"rsi_14":24.81,"sma_20":4087.75,"sma_60":4128.5,"sma_120":3474.29},{"date":"2025-03-27","open":3550,"high":3655,"low":3360,"close":3500,"volume":181543,"rsi_14":29.5,"sma_20":4031.75,"sma_60":4131.42,"sma_120":3478.25},{"date":"2025-03-28","open":3495,"high":3500,"low":3280,"close":3365,"volume":143326,"rsi_14":30.03,"sma_20":3974.0,"sma_60":4134.33,"sma_120":3481.75},{"date":"2025-03-31","open":3335,"high":3335,"low":3080,"close":3190,"volume":92058,"rsi_14":26.37,"sma_20":3904.75,"sma_60":4131.5,"sma_120":3483.71},{"date":"2025-04-01","open":3190,"high":3575,"low":3105,"close":3410,"volume":353629,"rsi_14":35.18,"sma_20":3871.75,"sma_60":4131.25,"sma_120":3487.5},{"date":"2025-04-02","open":3410,"high":3480,"low":3175,"close":3290,"volume":254016,"rsi_14":31.39,"sma_20":3819.0,"sma_60":4132.33,"sma_120":3490.25},{"date":"2025-04-03","open":3275,"high":3380,"low":3105,"close":3150,"volume":335568,"rsi_14":25.84,"sma_20":3751.5,"sma_60":4125.58,"sma_120":3491.92},{"date":"2025-04-04","open":3180,"high":4095,"low":2930,"close":4095,"volume":3332923,"rsi_14":45.33,"sma_20":3746.5,"sma_60":4131.92,"sma_120":3502.21},{"date":"2025-04-07","open":4030,"high":5100,"low":3860,"close":4520,"volume":4361592,"rsi_14":51.41,"sma_20":3771.0,"sma_60":4149.33,"sma_120":3515.96},{"date":"2025-04-08","open":4585,"high":5870,"low":4245,"close":5870,"volume":6808263,"rsi_14":71.96,"sma_20":3862.0,"sma_60":4188.67,"sma_120":3541.46},{"date":"2025-04-09","open":5900,"high":5940,"low":4775,"close":4970,"volume":3080223,"rsi_14":65.14,"sma_20":3910.5,"sma_60":4214.08,"sma_120":3559.71},{"date":"2025-04-10","open":5010,"high":5230,"low":4515,"close":4920,"volume":1422499,"rsi_14":64.86,"sma_20":3953.75,"sma_60":4237.5,"sma_120":3577.58},{"date":"2025-04-11","open":4950,"high":4950,"low":4170,"close":4285,"volume":1797694,"rsi_14":56.76,"sma_20":3960.0,"sma_60":4248.33,"sma_120":3590.75},{"date":"2025-04-14","open":3000,"high":3000,"low":3000,"close":3000,"volume":180339,"rsi_14":45.41,"sma_20":3892.0,"sma_60":4240.17,"sma_120":3593.46},{"date":"2025-04-15","open":2600,"high":2600,"low":2415,"close":2415,"volume":5213399,"rsi_14":42.25,"sma_20":3791.25,"sma_60":4220.92,"sma_120":3590.92},{"date":"2025-04-16","open":2430,"high":2440,"low":2280,"close":2285,"volume":1774381,"rsi_14":41.44,"sma_20":3703.25,"sma_60":4201.5,"sma_120":3587.25},{"date":"2025-04-17","open":2300,"high":2315,"low":2240,"close":2285,"volume":682321,"rsi_14":42.24,"sma_20":3638.5,"sma_60":4179.33,"sma_120":3584.0},{"date":"2025-04-18","open":2295,"high":2320,"low":2240,"close":2285,"volume":763360,"rsi_14":43.33,"sma_20":3575.25,"sma_60":4154.08,"sma_120":3580.17},{"date":"2025-04-21","open":2280,"high":2280,"low":2185,"close":2190,"volume":711252,"rsi_14":40.84,"sma_20":3505.75,"sma_60":4129.17,"sma_120":3576.38},{"date":"2025-04-22","open":2190,"high":2210,"low":2155,"close":2185,"volume":422759,"rsi_14":41.56,"sma_20":3435.25,"sma_60":4106.33,"sma_120":3572.54},{"date":"2025-04-23","open":2195,"high":2220,"low":2165,"close":2210,"volume":317859,"rsi_14":42.69,"sma_20":3371.0,"sma_60":4085.25,"sma_120":3569.0},{"date":"2025-04-24","open":2210,"high":2290,"low":2205,"close":2230,"volume":540258,"rsi_14":33.06,"sma_20":3307.5,"sma_60":4061.83,"sma_120":3564.96},{"date":"2025-04-25","open":2255,"high":2255,"low":2225,"close":2240,"volume":249270,"rsi_14":27.6,"sma_20":3251.25,"sma_60":4039.17,"sma_120":3561.0},{"date":"2025-04-28","open":2240,"high":2240,"low":2160,"close":2165,"volume":284849,"rsi_14":1.44,"sma_20":3200.0,"sma_60":3997.67,"sma_120":3556.42},{"date":"2025-04-29","open":2165,"high":2190,"low":2140,"close":2160,"volume":215715,"rsi_14":1.88,"sma_20":3137.5,"sma_60":3951.83,"sma_120":3552.0},{"date":"2025-04-30","open":2160,"high":2165,"low":2090,"close":2115,"volume":385482,"rsi_14":1.89,"sma_20":3078.75,"sma_60":3904.67,"sma_120":3547.21},{"date":"2025-05-02","open":2120,"high":2190,"low":2085,"close":2170,"volume":215067,"rsi_14":4.71,"sma_20":3029.75,"sma_60":3848.83,"sma_120":3542.88},{"date":"2025-05-07","open":2170,"high":2195,"low":2105,"close":2155,"volume":136379,"rsi_14":10.33,"sma_20":2932.75,"sma_60":3797.58,"sma_120":3538.21},{"date":"2025-05-08","open":2160,"high":2175,"low":2130,"close":2155,"volume":108486,"rsi_14":22.92,"sma_20":2814.5,"sma_60":3758.25,"sma_120":3533.42},{"date":"2025-05-09","open":2190,"high":2190,"low":2115,"close":2115,"volume":124970,"rsi_14":28.21,"sma_20":2626.75,"sma_60":3719.67,"sma_120":3528.25},{"date":"2025-05-12","open":2115,"high":2195,"low":2115,"close":2160,"volume":138308,"rsi_14":35.63,"sma_20":2486.25,"sma_60":3676.92,"sma_120":3523.42},{"date":"2025-05-13","open":2150,"high":2170,"low":2115,"close":2125,"volume":162465,"rsi_14":32.98,"sma_20":2346.5,"sma_60":3639.0,"sma_120":3518.25},{"date":"2025-05-14","open":2130,"high":2140,"low":2090,"close":2115,"volume":149705,"rsi_14":40.26,"sma_20":2238.0,"sma_60":3595.58,"sma_120":3512.29},{"date":"2025-05-15","open":2115,"high":2115,"low":2065,"close":2070,"volume":176762,"rsi_14":36.47,"sma_20":2191.5,"sma_60":3545.75,"sma_120":3505.92},{"date":"2025-05-16","open":2070,"high":2075,"low":2005,"close":2030,"volume":170425,"rsi_14":29.55,"sma_20":2172.25,"sma_60":3496.25,"sma_120":3501.54},{"date":"2025-05-19","open":2030,"high":2065,"low":2025,"close":2055,"volume":119082,"rsi_14":30.34,"sma_20":2160.75,"sma_60":3441.0,"sma_120":3496.75},{"date":"2025-05-20","open":2055,"high":2075,"low":2005,"close":2040,"volume":71543,"rsi_14":27.78,"sma_20":2148.5,"sma_60":3386.33,"sma_120":3491.25},{"date":"2025-05-21","open":2030,"high":2070,"low":2030,"close":2040,"volume":42994,"rsi_14":33.33,"sma_20":2136.25,"sma_60":3333.33,"sma_120":3485.75},{"date":"2025-05-22","open":2040,"high":2065,"low":2010,"close":2020,"volume":69575,"rsi_14":32.05,"sma_20":2127.75,"sma_60":3287.17,"sma_120":3479.38},{"date":"2025-05-23","open":2025,"high":2125,"low":2020,"close":2080,"volume":160928,"rsi_14":45.68,"sma_20":2122.5,"sma_60":3239.75,"sma_120":3473.92},{"date":"2025-05-26","open":2090,"high":2110,"low":2060,"close":2075,"volume":94140,"rsi_14":36.62,"sma_20":2115.75,"sma_60":3191.5,"sma_120":3469.17},{"date":"2025-05-27","open":2085,"high":2085,"low":2050,"close":2050,"volume":87342,"rsi_14":35.62,"sma_20":2106.75,"sma_60":3148.67,"sma_120":3466.17},{"date":"2025-05-28","open":2055,"high":2080,"low":2040,"close":2065,"volume":65288,"rsi_14":38.16,"sma_20":2098.0,"sma_60":3107.75,"sma_120":3463.79},{"date":"2025-05-29","open":2065,"high":2120,"low":2065,"close":2095,"volume":92615,"rsi_14":47.3,"sma_20":2094.5,"sma_60":3066.42,"sma_120":3462.71},{"date":"2025-05-30","open":2095,"high":2095,"low":2060,"close":2060,"volume":61906,"rsi_14":36.11,"sma_20":2089.5,"sma_60":3032.92,"sma_120":3461.79},{"date":"2025-06-02","open":2060,"high":2070,"low":2050,"close":2060,"volume":52763,"rsi_14":40.0,"sma_20":2086.75,"sma_60":2994.83,"sma_120":3460.5},{"date":"2025-06-04","open":2060,"high":2095,"low":2035,"close":2095,"volume":113850,"rsi_14":47.14,"sma_20":2083.0,"sma_60":2954.75,"sma_120":3459.75},{"date":"2025-06-05","open":2075,"high":2130,"low":2075,"close":2100,"volume":96519,"rsi_14":54.84,"sma_20":2080.25,"sma_60":2919.83,"sma_120":3458.33},{"date":"2025-06-09","open":2080,"high":2185,"low":2080,"close":2100,"volume":80809,"rsi_14":62.96,"sma_20":2077.5,"sma_60":2887.67,"sma_120":3454.33},{"date":"2025-06-10","open":2130,"high":2160,"low":2100,"close":2105,"volume":120773,"rsi_14":60.0,"sma_20":2077.0,"sma_60":2855.25,"sma_120":3452.21},{"date":"2025-06-11","open":2105,"high":2135,"low":2105,"close":2110,"volume":49222,"rsi_14":64.58,"sma_20":2074.5,"sma_60":2823.75,"sma_120":3448.88},{"date":"2025-06-12","open":2100,"high":2125,"low":2090,"close":2100,"volume":74919,"rsi_14":62.0,"sma_20":2073.25,"sma_60":2791.17,"sma_120":3442.54},{"date":"2025-06-13","open":2100,"high":2115,"low":2035,"close":2065,"volume":123214,"rsi_14":58.49,"sma_20":2070.75,"sma_60":2756.25,"sma_120":3434.88},{"date":"2025-06-16","open":2035,"high":2060,"low":2020,"close":2060,"volume":64637,"rsi_14":45.24,"sma_20":2070.25,"sma_60":2717.92,"sma_120":3419.71},{"date":"2025-06-17","open":2060,"high":2080,"low":2030,"close":2035,"volume":56723,"rsi_14":41.3,"sma_20":2070.5,"sma_60":2678.0,"sma_120":3401.67},{"date":"2025-06-18","open":2040,"high":2055,"low":2025,"close":2055,"volume":39169,"rsi_14":51.11,"sma_20":2070.5,"sma_60":2644.83,"sma_120":3386.54},{"date":"2025-06-19","open":2055,"high":2140,"low":2040,"close":2050,"volume":39104,"rsi_14":46.51,"sma_20":2071.0,"sma_60":2619.33,"sma_120":3373.12},{"date":"2025-06-20","open":2075,"high":2075,"low":2020,"close":2050,"volume":98453,"rsi_14":37.84,"sma_20":2071.5,"sma_60":2594.33,"sma_120":3359.58},{"date":"2025-06-23","open":2050,"high":2050,"low":2000,"close":2010,"volume":98895,"rsi_14":36.84,"sma_20":2071.0,"sma_60":2568.17,"sma_120":3345.38},{"date":"2025-06-24","open":2030,"high":2035,"low":1999,"close":2010,"volume":120672,"rsi_14":36.84,"sma_20":2067.5,"sma_60":2541.75,"sma_120":3332.92},{"date":"2025-06-25","open":2005,"high":2035,"low":1996,"close":2030,"volume":75936,"rsi_14":31.43,"sma_20":2065.25,"sma_60":2517.33,"sma_120":3322.92},{"date":"2025-06-26","open":2030,"high":2030,"low":1997,"close":2010,"volume":59863,"rsi_14":26.32,"sma_20":2063.25,"sma_60":2492.5,"sma_120":3311.96},{"date":"2025-06-27","open":2020,"high":2020,"low":1995,"close":2005,"volume":51877,"rsi_14":25.64,"sma_20":2060.25,"sma_60":2469.83,"sma_120":3302.08},{"date":"2025-06-30","open":2005,"high":2030,"low":1993,"close":1994,"volume":62975,"rsi_14":22.39,"sma_20":2055.2,"sma_60":2449.9,"sma_120":3290.7},{"date":"2025-07-01","open":1996,"high":2000,"low":1961,"close":1976,"volume":87896,"rsi_14":18.69,"sma_20":2051.0,"sma_60":2426.0,"sma_120":3278.62},{"date":"2025-07-02","open":1971,"high":2070,"low":1940,"close":1973,"volume":172557,"rsi_14":19.32,"sma_20":2046.65,"sma_60":2404.05,"sma_120":3268.19},{"date":"2025-07-03","open":1974,"high":2010,"low":1974,"close":2000,"volume":48972,"rsi_14":33.67,"sma_20":2041.9,"sma_60":2384.88,"sma_120":3255.23},{"date":"2025-07-04","open":1990,"high":2040,"low":1986,"close":2000,"volume":30493,"rsi_14":34.54,"sma_20":2036.9,"sma_60":2349.97,"sma_120":3240.94},{"date":"2025-07-07","open":2020,"high":2020,"low":1983,"close":1983,"volume":30439,"rsi_14":36.02,"sma_20":2031.05,"sma_60":2307.68,"sma_120":3228.51},{"date":"2025-07-08","open":1983,"high":2000,"low":1981,"close":1995,"volume":23904,"rsi_14":33.15,"sma_20":2025.55,"sma_60":2243.1,"sma_120":3215.88},{"date":"2025-07-09","open":2010,"high":2015,"low":1980,"close":2015,"volume":26079,"rsi_14":40.93,"sma_20":2020.8,"sma_60":2193.85,"sma_120":3203.97},{"date":"2025-07-10","open":1995,"high":2020,"low":1991,"close":2015,"volume":45590,"rsi_14":40.93,"sma_20":2016.55,"sma_60":2145.43,"sma_120":3191.47},{"date":"2025-07-11","open":2020,"high":2030,"low":2000,"close":2015,"volume":33822,"rsi_14":51.63,"sma_20":2014.05,"sma_60":2107.6,"sma_120":3177.97},{"date":"2025-07-14","open":2015,"high":2030,"low":2000,"close":2015,"volume":32492,"rsi_14":51.63,"sma_20":2011.8,"sma_60":2091.18,"sma_120":3165.68},{"date":"2025-07-15","open":2015,"high":2020,"low":1991,"close":2010,"volume":38673,"rsi_14":42.75,"sma_20":2010.55,"sma_60":2084.43,"sma_120":3152.68},{"date":"2025-07-16","open":2010,"high":2030,"low":1991,"close":2005,"volume":33341,"rsi_14":47.97,"sma_20":2008.05,"sma_60":2079.77,"sma_120":3140.63},{"date":"2025-07-17","open":2030,"high":2030,"low":1996,"close":2020,"volume":29753,"rsi_14":55.64,"sma_20":2006.55,"sma_60":2075.35,"sma_120":3127.34},{"date":"2025-07-18","open":2010,"high":2030,"low":2010,"close":2020,"volume":24646,"rsi_14":60.66,"sma_20":2005.05,"sma_60":2070.93,"sma_120":3112.51},{"date":"2025-07-21","open":2035,"high":2045,"low":2010,"close":2020,"volume":70225,"rsi_14":71.15,"sma_20":2005.55,"sma_60":2068.1,"sma_120":3098.63},{"date":"2025-07-22","open":2020,"high":2040,"low":2000,"close":2020,"volume":51619,"rsi_14":73.27,"sma_20":2006.05,"sma_60":2065.35,"sma_120":3085.84},{"date":"2025-07-23","open":2005,"high":2205,"low":2000,"close":2010,"volume":637107,"rsi_14":55.95,"sma_20":2005.05,"sma_60":2062.02,"sma_120":3073.63},{"date":"2025-07-24","open":2025,"high":2035,"low":2000,"close":2000,"volume":42516,"rsi_14":50.0,"sma_20":2004.55,"sma_60":2058.18,"sma_120":3060.01},{"date":"2025-07-25","open":1997,"high":2015,"low":1984,"close":2005,"volume":74055,"rsi_14":63.41,"sma_20":2004.55,"sma_60":2054.27,"sma_120":3046.72},{"date":"2025-07-28","open":1987,"high":2000,"low":1982,"close":1997,"volume":20875,"rsi_14":51.28,"sma_20":2004.7,"sma_60":2051.47,"sma_120":3024.57},{"date":"2025-07-29","open":1997,"high":2000,"low":1971,"close":1993,"volume":34349,"rsi_14":32.26,"sma_20":2005.55,"sma_60":2048.68,"sma_120":3000.26},{"date":"2025-07-30","open":2005,"high":2005,"low":1977,"close":1993,"volume":31320,"rsi_14":32.26,"sma_20":2006.55,"sma_60":2046.65,"sma_120":2975.66},{"date":"2025-07-31","open":2000,"high":2000,"low":1974,"close":1993,"volume":13779,"rsi_14":32.26,"sma_20":2006.2,"sma_60":2043.7,"sma_120":2946.27},{"date":"2025-08-01","open":1992,"high":1993,"low":1940,"close":1942,"volume":78862,"rsi_14":17.7,"sma_20":2003.3,"sma_60":2040.15,"sma_120":2918.87},{"date":"2025-08-04","open":1943,"high":1980,"low":1943,"close":1973,"volume":37332,"rsi_14":36.69,"sma_20":2002.8,"sma_60":2037.12,"sma_120":2897.68},{"date":"2025-08-05","open":1994,"high":2005,"low":1967,"close":1995,"volume":45535,"rsi_14":46.79,"sma_20":2002.8,"sma_60":2035.12,"sma_120":2877.39},{"date":"2025-08-06","open":1999,"high":1999,"low":1976,"close":1981,"volume":16155,"rsi_14":37.42,"sma_20":2001.1,"sma_60":2032.13,"sma_120":2854.53},{"date":"2025-08-07","open":1992,"high":1999,"low":1975,"close":1975,"volume":11306,"rsi_14":36.02,"sma_20":1999.1,"sma_60":2029.63,"sma_120":2834.32},{"date":"2025-08-08","open":1975,"high":1996,"low":1970,"close":1985,"volume":35503,"rsi_14":39.77,"sma_20":1997.6,"sma_60":2027.47,"sma_120":2811.53},{"date":"2025-08-11","open":1985,"high":1987,"low":1971,"close":1985,"volume":21902,"rsi_14":39.77,"sma_20":1996.1,"sma_60":2026.05,"sma_120":2785.9},{"date":"2025-08-12","open":1971,"high":1989,"low":1958,"close":1958,"volume":70149,"rsi_14":36.17,"sma_20":1993.5,"sma_60":2024.85,"sma_120":2760.55},{"date":"2025-08-13","open":1960,"high":1978,"low":1949,"close":1958,"volume":96542,"rsi_14":38.2,"sma_20":1991.15,"sma_60":2023.23,"sma_120":2732.12},{"date":"2025-08-14","open":1944,"high":1973,"low":1943,"close":1950,"volume":37267,"rsi_14":34.81,"sma_20":1987.65,"sma_60":2021.73,"sma_120":2704.03},{"date":"2025-08-18","open":1950,"high":1970,"low":1943,"close":1958,"volume":89787,"rsi_14":39.23,"sma_20":1984.55,"sma_60":2020.37,"sma_120":2676.85},{"date":"2025-08-19","open":1970,"high":1972,"low":1949,"close":1950,"volume":54023,"rsi_14":38.38,"sma_20":1981.05,"sma_60":2019.2,"sma_120":2653.18},{"date":"2025-08-20","open":1951,"high":1963,"low":1928,"close":1953,"volume":98674,"rsi_14":39.36,"sma_20":1977.7,"sma_60":2017.08,"sma_120":2628.42},{"date":"2025-08-21","open":1953,"high":2025,"low":1953,"close":1981,"volume":98863,"rsi_14":47.22,"sma_20":1976.25,"sma_60":2015.52,"sma_120":2603.51},{"date":"2025-08-22","open":1981,"high":2005,"low":1971,"close":1985,"volume":19707,"rsi_14":62.72,"sma_20":1975.5,"sma_60":2014.43,"sma_120":2581.55},{"date":"2025-08-25","open":1969,"high":2000,"low":1969,"close":1989,"volume":31310,"rsi_14":55.63,"sma_20":1974.7,"sma_60":2013.17,"sma_120":2560.46},{"date":"2025-08-26","open":1989,"high":1995,"low":1971,"close":1992,"volume":33425,"rsi_14":48.78,"sma_20":1974.45,"sma_60":2011.45,"sma_120":2538.93},{"date":"2025-08-27","open":1986,"high":1999,"low":1975,"close":1981,"volume":9581,"rsi_14":50.0,"sma_20":1973.85,"sma_60":2010.13,"sma_120":2521.53},{"date":"2025-08-28","open":1981,"high":2000,"low":1973,"close":1990,"volume":18701,"rsi_14":56.1,"sma_20":1973.7,"sma_60":2008.97,"sma_120":2501.9},{"date":"2025-08-29","open":1993,"high":2000,"low":1971,"close":1984,"volume":24995,"rsi_14":49.58,"sma_20":1973.25,"sma_60":2007.12,"sma_120":2480.93},{"date":"2025-09-01","open":1970,"high":1989,"low":1953,"close":1970,"volume":67814,"rsi_14":44.36,"sma_20":1974.65,"sma_60":2004.95,"sma_120":2462.39},{"date":"2025-09-02","open":1960,"high":1986,"low":1945,"close":1974,"volume":47657,"rsi_14":57.27,"sma_20":1974.7,"sma_60":2002.85,"sma_120":2445.26},{"date":"2025-09-03","open":1974,"high":1983,"low":1923,"close":1949,"volume":83564,"rsi_14":46.67,"sma_20":1972.4,"sma_60":2000.25,"sma_120":2427.75},{"date":"2025-09-04","open":1940,"high":1969,"low":1937,"close":1939,"volume":31710,"rsi_14":45.99,"sma_20":1970.3,"sma_60":1997.4,"sma_120":2410.57},{"date":"2025-09-05","open":1939,"high":1984,"low":1939,"close":1974,"volume":33002,"rsi_14":54.88,"sma_20":1970.25,"sma_60":1995.3,"sma_120":2393.23},{"date":"2025-09-08","open":1975,"high":1991,"low":1970,"close":1989,"volume":66115,"rsi_14":61.4,"sma_20":1970.45,"sma_60":1994.03,"sma_120":2375.14},{"date":"2025-09-09","open":1989,"high":1997,"low":1981,"close":1996,"volume":35784,"rsi_14":62.29,"sma_20":1971.0,"sma_60":1992.97,"sma_120":2355.44},{"date":"2025-09-10","open":1996,"high":2010,"low":1965,"close":2000,"volume":48608,"rsi_14":56.29,"sma_20":1973.1,"sma_60":1992.38,"sma_120":2335.19},{"date":"2025-09-11","open":2000,"high":2070,"low":1998,"close":2065,"volume":141072,"rsi_14":68.87,"sma_20":1978.45,"sma_60":1992.55,"sma_120":2318.69},{"date":"2025-09-12","open":2080,"high":2175,"low":2055,"close":2160,"volume":384914,"rsi_14":78.22,"sma_20":1988.95,"sma_60":1994.38,"sma_120":2306.86},{"date":"2025-09-15","open":2170,"high":2170,"low":2135,"close":2145,"volume":101869,"rsi_14":74.29,"sma_20":1998.3,"sma_60":1995.97,"sma_120":2295.15},{"date":"2025-09-16","open":2125,"high":2160,"low":2125,"close":2155,"volume":70479,"rsi_14":77.71,"sma_20":2008.55,"sma_60":1998.38,"sma_120":2283.28},{"date":"2025-09-17","open":2150,"high":2245,"low":2130,"close":2220,"volume":270480,"rsi_14":81.08,"sma_20":2021.9,"sma_60":2001.88,"sma_120":2271.82},{"date":"2025-09-18","open":2188,"high":2404,"low":2164,"close":2355,"volume":916341,"rsi_14":88.24,"sma_20":2042.85,"sma_60":2008.05,"sma_120":2262.69},{"date":"2025-09-19","open":2400,"high":2420,"low":2290,"close":2340,"volume":278680,"rsi_14":81.36,"sma_20":2060.6,"sma_60":2013.55,"sma_120":2253.03},{"date":"2025-09-22","open":2310,"high":2415,"low":2285,"close":2330,"volume":118827,"rsi_14":79.87,"sma_20":2077.65,"sma_60":2018.97,"sma_120":2244.4},{"date":"2025-09-23","open":2330,"high":2395,"low":2295,"close":2335,"volume":84347,"rsi_14":83.51,"sma_20":2094.8,"sma_60":2024.65,"sma_120":2237.28},{"date":"2025-09-24","open":2330,"high":2335,"low":2265,"close":2310,"volume":107417,"rsi_14":81.39,"sma_20":2111.25,"sma_60":2030.22,"sma_120":2228.11},{"date":"2025-09-25","open":2310,"high":2340,"low":2255,"close":2305,"volume":115517,"rsi_14":79.5,"sma_20":2127.0,"sma_60":2035.75,"sma_120":2219.9},{"date":"2025-09-26","open":2315,"high":2320,"low":2240,"close":2320,"volume":92006,"rsi_14":79.5,"sma_20":2143.8,"sma_60":2041.08,"sma_120":2212.98},{"date":"2025-09-29","open":2295,"high":2415,"low":2295,"close":2380,"volume":127552,"rsi_14":81.27,"sma_20":2164.3,"sma_60":2047.42,"sma_120":2198.69},{"date":"2025-09-30","open":2395,"high":2400,"low":2365,"close":2380,"volume":35983,"rsi_14":81.15,"sma_20":2184.6,"sma_60":2054.03,"sma_120":2180.86},{"date":"2025-10-01","open":2370,"high":2445,"low":2335,"close":2420,"volume":114039,"rsi_14":80.34,"sma_20":2208.15,"sma_60":2061.12,"sma_120":2152.11},{"date":"2025-10-02","open":2425,"high":2580,"low":2420,"close":2485,"volume":238468,"rsi_14":79.09,"sma_20":2235.2,"sma_60":2068.87,"sma_120":2131.36},{"date":"2025-10-10","open":2500,"high":2885,"low":2490,"close":2885,"volume":842989,"rsi_14":89.36,"sma_20":2280.75,"sma_60":2083.37,"sma_120":2114.4},{"date":"2025-10-13","open":2870,"high":3210,"low":2805,"close":3210,"volume":655826,"rsi_14":92.03,"sma_20":2341.8,"sma_60":2103.28,"sma_120":2105.44},{"date":"2025-10-14","open":3170,"high":3215,"low":2940,"close":3110,"volume":274980,"rsi_14":84.5,"sma_20":2397.5,"sma_60":2121.53,"sma_120":2106.36},{"date":"2025-10-15","open":3105,"high":3210,"low":3025,"close":3080,"volume":102884,"rsi_14":79.82,"sma_20":2451.5,"sma_60":2139.37,"sma_120":2111.9},{"date":"2025-10-16","open":3040,"high":3040,"low":2860,"close":2890,"volume":290118,"rsi_14":71.65,"sma_20":2492.75,"sma_60":2154.12,"sma_120":2116.94},{"date":"2025-10-17","open":2830,"high":3250,"low":2830,"close":3190,"volume":381498,"rsi_14":77.56,"sma_20":2544.25,"sma_60":2173.62,"sma_120":2124.48},{"date":"2025-10-20","open":3220,"high":3370,"low":3120,"close":3365,"volume":317782,"rsi_14":79.77,"sma_20":2605.25,"sma_60":2196.03,"sma_120":2133.48},{"date":"2025-10-21","open":3375,"high":3410,"low":3210,"close":3230,"volume":289638,"rsi_14":75.0,"sma_20":2659.0,"sma_60":2216.2,"sma_120":2142.15},{"date":"2025-10-22","open":3240,"high":3335,"low":3175,"close":3275,"volume":136047,"rsi_14":75.8,"sma_20":2711.75,"sma_60":2237.12,"sma_120":2151.23},{"date":"2025-10-23","open":3250,"high":3515,"low":3250,"close":3465,"volume":279594,"rsi_14":77.86,"sma_20":2765.0,"sma_60":2261.37,"sma_120":2161.69},{"date":"2025-10-24","open":3400,"high":3400,"low":2685,"close":2735,"volume":2816941,"rsi_14":56.51,"sma_20":2784.75,"sma_60":2273.62,"sma_120":2165.9},{"date":"2025-10-27","open":2800,"high":2820,"low":2555,"close":2685,"volume":529600,"rsi_14":55.5,"sma_20":2802.5,"sma_60":2284.95,"sma_120":2169.61},{"date":"2025-10-28","open":2665,"high":2805,"low":2590,"close":2730,"volume":306672,"rsi_14":55.58,"sma_20":2822.25,"sma_60":2297.17,"sma_120":2174.32},{"date":"2025-10-29","open":2730,"high":2780,"low":2690,"close":2725,"volume":181386,"rsi_14":54.5,"sma_20":2843.0,"sma_60":2309.37,"sma_120":2179.03},{"date":"2025-10-30","open":2715,"high":2775,"low":2650,"close":2680,"volume":145176,"rsi_14":45.67,"sma_20":2861.75,"sma_60":2320.82,"sma_120":2183.73},{"date":"2025-10-31","open":2680,"high":2790,"low":2670,"close":2755,"volume":139455,"rsi_14":39.24,"sma_20":2883.5,"sma_60":2333.52,"sma_120":2188.61},{"date":"2025-11-03","open":2755,"high":2755,"low":2400,"close":2525,"volume":521897,"rsi_14":36.97,"sma_20":2890.75,"sma_60":2343.23,"sma_120":2191.69},{"date":"2025-11-04","open":2490,"high":2540,"low":2320,"close":2480,"volume":107128,"rsi_14":36.73,"sma_20":2895.75,"sma_60":2351.68,"sma_120":2194.4},{"date":"2025-11-05","open":2450,"high":2520,"low":2385,"close":2495,"volume":119211,"rsi_14":40.53,"sma_20":2899.5,"sma_60":2360.02,"sma_120":2197.57},{"date":"2025-11-06","open":2485,"high":2570,"low":2455,"close":2545,"volume":131179,"rsi_14":32.43,"sma_20":2902.75,"sma_60":2369.42,"sma_120":2200.78},{"date":"2025-11-07","open":2505,"high":2690,"low":2500,"close":2585,"volume":224245,"rsi_14":27.06,"sma_20":2887.75,"sma_60":2379.58,"sma_120":2204.61},{"date":"2025-11-10","open":2555,"high":2590,"low":2430,"close":2560,"volume":188187,"rsi_14":28.93,"sma_20":2855.25,"sma_60":2389.17,"sma_120":2208.32},{"date":"2025-11-11","open":2560,"high":2595,"low":2520,"close":2550,"volume":88121,"rsi_14":26.69,"sma_20":2827.25,"sma_60":2398.58,"sma_120":2212.32},{"date":"2025-11-12","open":2540,"high":2660,"low":2535,"close":2620,"volume":129868,"rsi_14":20.56,"sma_20":2804.25,"sma_60":2409.62,"sma_120":2217.23},{"date":"2025-11-13","open":2650,"high":2710,"low":2620,"close":2680,"volume":89013,"rsi_14":46.41,"sma_20":2793.75,"sma_60":2421.65,"sma_120":2222.44},{"date":"2025-11-14","open":2675,"high":2760,"low":2590,"close":2725,"volume":227720,"rsi_14":52.63,"sma_20":2770.5,"sma_60":2434.57,"sma_120":2228.15},{"date":"2025-11-17","open":2730,"high":2745,"low":2660,"close":2725,"volume":72070,"rsi_14":49.65,"sma_20":2738.5,"sma_60":2447.35,"sma_120":2233.86},{"date":"2025-11-18","open":2720,"high":2750,"low":2665,"close":2670,"volume":53855,"rsi_14":46.41,"sma_20":2710.5,"sma_60":2459.35,"sma_120":2239.28},{"date":"2025-11-19","open":2670,"high":2685,"low":2590,"close":2610,"volume":81400,"rsi_14":45.51,"sma_20":2677.25,"sma_60":2470.3,"sma_120":2243.69},{"date":"2025-11-20","open":2570,"high":2720,"low":2570,"close":2715,"volume":60846,"rsi_14":47.53,"sma_20":2639.75,"sma_60":2482.53,"sma_120":2249.03},{"date":"2025-11-21","open":2700,"high":2705,"low":2595,"close":2635,"volume":91388,"rsi_14":58.33,"sma_20":2634.75,"sma_60":2493.37,"sma_120":2253.9},{"date":"2025-11-24","open":2605,"high":2745,"low":2605,"close":2685,"volume":90375,"rsi_14":65.41,"sma_20":2634.75,"sma_60":2504.97,"sma_120":2259.07},{"date":"2025-11-25","open":2695,"high":2695,"low":2595,"close":2650,"volume":88542,"rsi_14":61.31,"sma_20":2630.75,"sma_60":2515.93,"sma_120":2263.69},{"date":"2025-11-26","open":2630,"high":2675,"low":2575,"close":2630,"volume":72820,"rsi_14":56.49,"sma_20":2626.0,"sma_60":2526.75,"sma_120":2268.44},{"date":"2025-11-27","open":2630,"high":2650,"low":2580,"close":2590,"volume":100409,"rsi_14":50.38,"sma_20":2621.5,"sma_60":2536.75,"sma_120":2272.86},{"date":"2025-11-28","open":2605,"high":2610,"low":2535,"close":2575,"volume":85767,"rsi_14":51.16,"sma_20":2612.5,"sma_60":2546.6,"sma_120":2276.86},{"date":"2025-12-01","open":2575,"high":2625,"low":2445,"close":2505,"volume":260318,"rsi_14":46.81,"sma_20":2611.5,"sma_60":2555.52,"sma_120":2280.23},{"date":"2025-12-02","open":2515,"high":2765,"low":2505,"close":2730,"volume":265580,"rsi_14":56.4,"sma_20":2624.0,"sma_60":2568.12,"sma_120":2285.48},{"date":"2025-12-03","open":2720,"high":2740,"low":2635,"close":2740,"volume":101473,"rsi_14":53.7,"sma_20":2636.25,"sma_60":2581.3,"sma_120":2290.78},{"date":"2025-12-04","open":2750,"high":2780,"low":2685,"close":2715,"volume":38855,"rsi_14":49.37,"sma_20":2644.75,"sma_60":2594.23,"sma_120":2295.82},{"date":"2025-12-05","open":2755,"high":2950,"low":2695,"close":2930,"volume":279897,"rsi_14":60.2,"sma_20":2662.0,"sma_60":2610.17,"sma_120":2302.73},{"date":"2025-12-08","open":2915,"high":3095,"low":2885,"close":2985,"volume":220809,"rsi_14":65.67,"sma_20":2683.25,"sma_60":2626.77,"sma_120":2310.4},{"date":"2025-12-09","open":2980,"high":2980,"low":2870,"close":2925,"volume":144934,"rsi_14":65.67,"sma_20":2702.0,"sma_60":2642.25,"sma_120":2317.61},{"date":"2025-12-10","open":2930,"high":3040,"low":2915,"close":2975,"volume":78894,"rsi_14":63.68,"sma_20":2719.75,"sma_60":2658.5,"sma_120":2325.44},{"date":"2025-12-11","open":2985,"high":3170,"low":2985,"close":3110,"volume":191135,"rsi_14":73.63,"sma_20":2741.25,"sma_60":2675.92,"sma_120":2334.23},{"date":"2025-12-12","open":3120,"high":3120,"low":2985,"close":3005,"volume":174687,"rsi_14":65.09,"sma_20":2755.25,"sma_60":2690.0,"sma_120":2342.19},{"date":"2025-12-15","open":3000,"high":3035,"low":2840,"close":2900,"volume":370019,"rsi_14":61.06,"sma_20":2764.0,"sma_60":2702.58,"sma_120":2349.28},{"date":"2025-12-16","open":2870,"high":2900,"low":2730,"close":2755,"volume":269172,"rsi_14":54.98,"sma_20":2768.25,"sma_60":2712.58,"sma_120":2355.48},{"date":"2025-12-17","open":2755,"high":2800,"low":2520,"close":2785,"volume":369899,"rsi_14":57.83,"sma_20":2777.0,"sma_60":2722.0,"sma_120":2361.94},{"date":"2025-12-18","open":2760,"high":2760,"low":2650,"close":2735,"volume":62482,"rsi_14":56.25,"sma_20":2778.0,"sma_60":2727.58,"sma_120":2367.82},{"date":"2025-12-19","open":2710,"high":2765,"low":2670,"close":2730,"volume":54019,"rsi_14":59.26,"sma_20":2782.75,"sma_60":2734.08,"sma_120":2373.82},{"date":"2025-12-22","open":2720,"high":2740,"low":2620,"close":2650,"volume":143655,"rsi_14":46.26,"sma_20":2781.0,"sma_60":2739.42,"sma_120":2379.19},{"date":"2025-12-23","open":2630,"high":2735,"low":2630,"close":2675,"volume":76277,"rsi_14":47.0,"sma_20":2782.25,"sma_60":2745.08,"sma_120":2384.87},{"date":"2025-12-24","open":2700,"high":2700,"low":2505,"close":2600,"volume":120837,"rsi_14":44.93,"sma_20":2780.75,"sma_60":2749.92,"sma_120":2390.07},{"date":"2025-12-26","open":2600,"high":2615,"low":2515,"close":2590,"volume":67218,"rsi_14":31.72,"sma_20":2780.75,"sma_60":2754.67,"sma_120":2395.21},{"date":"2025-12-29","open":2545,"high":2630,"low":2545,"close":2600,"volume":47938,"rsi_14":28.25,"sma_20":2782.0,"sma_60":2759.33,"sma_120":2400.21},{"date":"2025-12-30","open":2575,"high":2735,"low":2570,"close":2700,"volume":105856,"rsi_14":37.84,"sma_20":2791.75,"sma_60":2764.67,"sma_120":2406.04},{"date":"2026-01-02","open":2725,"high":2915,"low":2710,"close":2775,"volume":142050,"rsi_14":39.47,"sma_20":2794.0,"sma_60":2771.25,"sma_120":2412.64},{"date":"2026-01-05","open":2770,"high":2770,"low":2470,"close":2470,"volume":559223,"rsi_14":21.43,"sma_20":2780.5,"sma_60":2772.08,"sma_120":2416.6},{"date":"2026-01-06","open":2480,"high":2515,"low":2450,"close":2485,"volume":73174,"rsi_14":24.76,"sma_20":2769.0,"sma_60":2772.17,"sma_120":2420.52},{"date":"2026-01-07","open":2480,"high":2610,"low":2480,"close":2530,"volume":206091,"rsi_14":30.93,"sma_20":2749.0,"sma_60":2766.25,"sma_120":2424.81},{"date":"2026-01-08","open":2535,"high":2555,"low":2400,"close":2435,"volume":170205,"rsi_14":32.61,"sma_20":2721.5,"sma_60":2753.33,"sma_120":2428.31},{"date":"2026-01-09","open":2435,"high":2460,"low":2395,"close":2435,"volume":42369,"rsi_14":30.34,"sma_20":2697.0,"sma_60":2742.08,"sma_120":2431.81},{"date":"2026-01-12","open":2420,"high":2515,"low":2415,"close":2470,"volume":54235,"rsi_14":34.86,"sma_20":2671.75,"sma_60":2731.92,"sma_120":2435.64},{"date":"2026-01-13","open":2470,"high":2495,"low":2345,"close":2400,"volume":197591,"rsi_14":32.45,"sma_20":2636.25,"sma_60":2723.75,"sma_120":2438.93},{"date":"2026-01-14","open":2405,"high":2415,"low":2360,"close":2380,"volume":66611,"rsi_14":34.66,"sma_20":2605.0,"sma_60":2710.25,"sma_120":2441.93},{"date":"2026-01-15","open":2380,"high":2380,"low":2315,"close":2375,"volume":33157,"rsi_14":32.56,"sma_20":2578.75,"sma_60":2693.75,"sma_120":2444.89},{"date":"2026-01-16","open":2360,"high":2470,"low":2360,"close":2455,"volume":79547,"rsi_14":41.62,"sma_20":2563.75,"sma_60":2680.83,"sma_120":2448.52},{"date":"2026-01-19","open":2455,"high":2495,"low":2345,"close":2390,"volume":183833,"rsi_14":38.46,"sma_20":2530.0,"sma_60":2649.25,"sma_120":2451.6},{"date":"2026-01-20","open":2405,"high":2530,"low":2395,"close":2470,"volume":88579,"rsi_14":37.08,"sma_20":2517.0,"sma_60":2644.83,"sma_120":2455.43},{"date":"2026-01-21","open":2470,"high":2475,"low":2395,"close":2465,"volume":53285,"rsi_14":31.1,"sma_20":2507.75,"sma_60":2641.17,"sma_120":2459.31},{"date":"2026-01-22","open":2465,"high":2570,"low":2420,"close":2545,"volume":55044,"rsi_14":56.3,"sma_20":2501.25,"sma_60":2638.08,"sma_120":2463.81},{"date":"2026-01-23","open":2545,"high":2610,"low":2530,"close":2590,"volume":53222,"rsi_14":58.4,"sma_20":2500.75,"sma_60":2635.83,"sma_120":2468.75},{"date":"2026-01-26","open":2590,"high":2590,"low":2500,"close":2530,"volume":51475,"rsi_14":50.0,"sma_20":2497.75,"sma_60":2633.33,"sma_120":2473.22},{"date":"2026-01-27","open":2470,"high":2510,"low":2450,"close":2485,"volume":79905,"rsi_14":54.24,"sma_20":2492.0,"sma_60":2628.83,"sma_120":2477.32},{"date":"2026-01-28","open":2485,"high":2500,"low":2410,"close":2435,"volume":135670,"rsi_14":50.0,"sma_20":2478.75,"sma_60":2627.33,"sma_120":2481.01},{"date":"2026-01-29","open":2415,"high":2430,"low":2310,"close":2415,"volume":222912,"rsi_14":45.6,"sma_20":2460.75,"sma_60":2626.25,"sma_120":2484.95},{"date":"2026-01-30","open":2365,"high":2375,"low":2190,"close":2235,"volume":277075,"rsi_14":38.78,"sma_20":2449.0,"sma_60":2621.92,"sma_120":2487.13},{"date":"2026-02-02","open":2140,"high":2200,"low":2085,"close":2145,"volume":320286,"rsi_14":35.4,"sma_20":2432.0,"sma_60":2615.25,"sma_120":2488.38},{"date":"2026-02-03","open":2175,"high":2175,"low":2115,"close":2150,"volume":54160,"rsi_14":36.02,"sma_20":2413.0,"sma_60":2608.0,"sma_120":2489.79},{"date":"2026-02-04","open":2225,"high":2225,"low":2140,"close":2215,"volume":95603,"rsi_14":34.81,"sma_20":2402.0,"sma_60":2604.0,"sma_120":2491.79},{"date":"2026-02-05","open":2230,"high":2230,"low":2155,"close":2155,"volume":56117,"rsi_14":32.35,"sma_20":2388.0,"sma_60":2597.25,"sma_120":2493.21},{"date":"2026-02-06","open":2160,"high":2180,"low":2065,"close":2130,"volume":69376,"rsi_14":33.95,"sma_20":2371.0,"sma_60":2590.25,"sma_120":2494.42},{"date":"2026-02-09","open":2145,"high":2175,"low":2075,"close":2090,"volume":137733,"rsi_14":25.32,"sma_20":2355.5,"sma_60":2581.42,"sma_120":2495.52},{"date":"2026-02-10","open":2100,"high":2265,"low":2090,"close":2230,"volume":115657,"rsi_14":37.02,"sma_20":2348.0,"sma_60":2573.92,"sma_120":2497.78},{"date":"2026-02-11","open":2230,"high":2255,"low":2175,"close":2235,"volume":62173,"rsi_14":31.33,"sma_20":2341.0,"sma_60":2565.75,"sma_120":2500.16},{"date":"2026-02-12","open":2235,"high":2300,"low":2210,"close":2250,"volume":71985,"rsi_14":28.75,"sma_20":2330.75,"sma_60":2557.83,"sma_120":2502.59},{"date":"2026-02-13","open":2260,"high":2290,"low":2215,"close":2255,"volume":50016,"rsi_14":31.54,"sma_20":2320.75,"sma_60":2550.92,"sma_120":2505.13},{"date":"2026-02-19","open":2285,"high":2590,"low":2280,"close":2575,"volume":490410,"rsi_14":54.41,"sma_20":2330.0,"sma_60":2550.33,"sma_120":2510.32},{"date":"2026-02-20","open":2555,"high":2655,"low":2465,"close":2480,"volume":200949,"rsi_14":52.11,"sma_20":2330.5,"sma_60":2546.42,"sma_120":2514.47},{"date":"2026-02-23","open":2480,"high":2530,"low":2465,"close":2515,"volume":147326,"rsi_14":54.63,"sma_20":2333.0,"sma_60":2544.42,"sma_120":2518.89},{"date":"2026-02-24","open":2530,"high":2545,"low":2470,"close":2515,"volume":112602,"rsi_14":65.56,"sma_20":2331.5,"sma_60":2541.58,"sma_120":2523.28},{"date":"2026-02-25","open":2515,"high":2540,"low":2425,"close":2480,"volume":113447,"rsi_14":69.82,"sma_20":2326.0,"sma_60":2538.75,"sma_120":2527.34},{"date":"2026-02-26","open":2470,"high":2470,"low":2370,"close":2370,"volume":101612,"rsi_14":61.58,"sma_20":2318.0,"sma_60":2532.17,"sma_120":2534.46},{"date":"2026-02-27","open":2390,"high":2390,"low":2300,"close":2380,"volume":82464,"rsi_14":59.22,"sma_20":2312.75,"sma_60":2530.92,"sma_120":2533.83},{"date":"2026-03-03","open":2350,"high":2395,"low":2200,"close":2200,"volume":118400,"rsi_14":52.22,"sma_20":2301.0,"sma_60":2524.67,"sma_120":2535.63},{"date":"2026-03-04","open":2185,"high":2185,"low":1998,"close":2000,"volume":133931,"rsi_14":44.54,"sma_20":2280.25,"sma_60":2516.25,"sma_120":2535.88},{"date":"2026-03-05","open":2100,"high":2195,"low":2030,"close":2150,"volume":80855,"rsi_14":52.31,"sma_20":2276.0,"sma_60":2506.58,"sma_120":2537.35},{"date":"2026-03-06","open":2150,"high":2210,"low":2105,"close":2180,"volume":32347,"rsi_14":47.9,"sma_20":2277.75,"sma_60":2497.25,"sma_120":2539.28},{"date":"2026-03-09","open":2040,"high":2105,"low":1928,"close":2040,"volume":131711,"rsi_14":42.64,"sma_20":2272.25,"sma_60":2486.0,"sma_120":2540.12},{"date":"2026-03-10","open":2160,"high":2575,"low":2150,"close":2405,"volume":518240,"rsi_14":54.63,"sma_20":2281.75,"sma_60":2477.25,"sma_120":2543.71},{"date":"2026-03-11","open":2495,"high":2495,"low":2275,"close":2365,"volume":257507,"rsi_14":53.22,"sma_20":2292.25,"sma_60":2466.92,"sma_120":2546.84},{"date":"2026-03-12","open":2335,"high":2340,"low":2250,"close":2260,"volume":205411,"rsi_14":39.46,"sma_20":2298.75,"sma_60":2455.83,"sma_120":2549.04},{"date":"2026-03-13","open":2270,"high":2675,"low":2100,"close":2485,"volume":745467,"rsi_14":50.15,"sma_20":2318.5,"sma_60":2447.67,"sma_120":2553.08},{"date":"2026-03-16","open":2485,"high":2485,"low":2315,"close":2390,"volume":296053,"rsi_14":46.29,"sma_20":2326.5,"sma_60":2426.5,"sma_120":2558.25},{"date":"2026-03-17","open":2390,"high":2530,"low":2150,"close":2345,"volume":1014977,"rsi_14":45.09,"sma_20":2332.0,"sma_60":2424.67,"sma_120":2557.33},{"date":"2026-03-18","open":2570,"high":2750,"low":2300,"close":2310,"volume":799235,"rsi_14":45.09,"sma_20":2335.0,"sma_60":2414.83,"sma_120":2558.71},{"date":"2026-03-19","open":2250,"high":2285,"low":2210,"close":2240,"volume":171343,"rsi_14":46.15,"sma_20":2334.25,"sma_60":2406.25,"sma_120":2559.42},{"date":"2026-03-20","open":2225,"high":2280,"low":2225,"close":2265,"volume":102987,"rsi_14":46.63,"sma_20":2318.75,"sma_60":2397.58,"sma_120":2559.79},{"date":"2026-03-23","open":2250,"high":2250,"low":2110,"close":2150,"volume":119600,"rsi_14":48.48,"sma_20":2302.25,"sma_60":2387.83,"sma_120":2557.71},{"date":"2026-03-24","open":2205,"high":2225,"low":2145,"close":2195,"volume":73112,"rsi_14":56.57,"sma_20":2286.25,"sma_60":2378.92,"sma_120":2556.5},{"date":"2026-03-25","open":2160,"high":2310,"low":2130,"close":2275,"volume":68023,"rsi_14":54.42,"sma_20":2274.25,"sma_60":2372.67,"sma_120":2556.04},{"date":"2026-03-26","open":2260,"high":2335,"low":2220,"close":2260,"volume":95603,"rsi_14":52.86,"sma_20":2263.25,"sma_60":2365.75,"sma_120":2555.42},{"date":"2026-03-27","open":2260,"high":2290,"low":2185,"close":2290,"volume":94350,"rsi_14":59.69,"sma_20":2259.25,"sma_60":2360.58,"sma_120":2555.25},{"date":"2026-03-30","open":2195,"high":2260,"low":2160,"close":2185,"volume":77093,"rsi_14":39.32,"sma_20":2249.5,"sma_60":2353.83,"sma_120":2554.25},{"date":"2026-03-31","open":2210,"high":2235,"low":2145,"close":2200,"volume":95435,"rsi_14":41.79,"sma_20":2249.5,"sma_60":2347.17,"sma_120":2553.25},{"date":"2026-04-01","open":2275,"high":2290,"low":2225,"close":2275,"volume":57170,"rsi_14":50.77,"sma_20":2263.25,"sma_60":2340.08,"sma_120":2552.38},{"date":"2026-04-02","open":2270,"high":2275,"low":2165,"close":2170,"volume":82828,"rsi_14":31.58,"sma_20":2264.25,"sma_60":2330.0,"sma_120":2550.62},{"date":"2026-04-03","open":2245,"high":2245,"low":2170,"close":2200,"volume":20424,"rsi_14":37.97,"sma_20":2265.25,"sma_60":2325.5,"sma_120":2548.79},{"date":"2026-04-06","open":2215,"high":2220,"low":2135,"close":2150,"volume":28741,"rsi_14":37.74,"sma_20":2270.75,"sma_60":2319.92,"sma_120":2546.04},{"date":"2026-04-07","open":2180,"high":2180,"low":2100,"close":2125,"volume":36925,"rsi_14":38.22,"sma_20":2256.75,"sma_60":2313.17,"sma_120":2539.71},{"date":"2026-04-08","open":2165,"high":2190,"low":2140,"close":2190,"volume":42671,"rsi_14":46.79,"sma_20":2248.0,"sma_60":2309.08,"sma_120":2531.21},{"date":"2026-04-09","open":2210,"high":2210,"low":2015,"close":2020,"volume":340932,"rsi_14":36.76,"sma_20":2236.0,"sma_60":2302.17,"sma_120":2522.12},{"date":"2026-04-10","open":2035,"high":2320,"low":2035,"close":2220,"volume":348746,"rsi_14":53.47,"sma_20":2222.75,"sma_60":2298.0,"sma_120":2514.96},{"date":"2026-04-13","open":2220,"high":2235,"low":2165,"close":2190,"volume":63525,"rsi_14":49.75,"sma_20":2212.75,"sma_60":2294.5,"sma_120":2509.12},{"date":"2026-04-14","open":2200,"high":2235,"low":2190,"close":2235,"volume":74025,"rsi_14":47.92,"sma_20":2207.25,"sma_60":2292.08,"sma_120":2501.17},{"date":"2026-04-15","open":2220,"high":2350,"low":2215,"close":2325,"volume":146305,"rsi_14":53.14,"sma_20":2208.0,"sma_60":2291.25,"sma_120":2492.5},{"date":"2026-04-16","open":2345,"high":2415,"low":2295,"close":2385,"volume":104055,"rsi_14":54.46,"sma_20":2215.25,"sma_60":2290.08,"sma_120":2485.46},{"date":"2026-04-17","open":2385,"high":2440,"low":2350,"close":2395,"volume":246318,"rsi_14":60.82,"sma_20":2221.75,"sma_60":2290.17,"sma_120":2478.12},{"date":"2026-04-20","open":2410,"high":2410,"low":2260,"close":2275,"volume":329629,"rsi_14":53.49,"sma_20":2228.0,"sma_60":2286.92,"sma_120":2468.21},{"date":"2026-04-21","open":2285,"high":2300,"low":2215,"close":2230,"volume":187373,"rsi_14":47.85,"sma_20":2229.75,"sma_60":2283.0,"sma_120":2464.0},{"date":"2026-04-22","open":2255,"high":2255,"low":2170,"close":2205,"volume":114039,"rsi_14":51.81,"sma_20":2226.25,"sma_60":2277.33,"sma_120":2460.0},{"date":"2026-04-23","open":2225,"high":2260,"low":2120,"close":2160,"volume":191035,"rsi_14":47.96,"sma_20":2221.25,"sma_60":2270.17,"sma_120":2455.25},{"date":"2026-04-24","open":2140,"high":2245,"low":2140,"close":2195,"volume":117213,"rsi_14":52.33,"sma_20":2216.5,"sma_60":2264.58,"sma_120":2450.83},{"date":"2026-04-27","open":2195,"high":2255,"low":2130,"close":2200,"volume":282317,"rsi_14":53.97,"sma_20":2217.25,"sma_60":2259.83,"sma_120":2446.83},{"date":"2026-04-28","open":2200,"high":2215,"low":2165,"close":2175,"volume":66712,"rsi_14":49.17,"sma_20":2216.0,"sma_60":2255.5,"sma_120":2442.0},{"date":"2026-04-29","open":2180,"high":2245,"low":2145,"close":2240,"volume":110147,"rsi_14":63.75,"sma_20":2214.25,"sma_60":2252.58,"sma_120":2439.42},{"date":"2026-04-30","open":2250,"high":2250,"low":2180,"close":2200,"volume":99168,"rsi_14":46.9,"sma_20":2245.5,"sma_60":2213.08,"sma_120":2252.33},{"date":"2026-05-04","open":2200,"high":2240,"low":2130,"close":2140,"volume":106475,"rsi_14":46.27,"sma_20":2212.75,"sma_60":2251.92,"sma_120":2434.33},{"date":"2026-05-06","open":2145,"high":2155,"low":1985,"close":2015,"volume":400578,"rsi_14":35.33,"sma_20":2206.0,"sma_60":2249.67,"sma_120":2429.92},{"date":"2026-05-07","open":2010,"high":2010,"low":1950,"close":1950,"volume":205403,"rsi_14":24.14,"sma_20":2197.25,"sma_60":2245.25,"sma_120":2424.62},{"date":"2026-05-08","open":1950,"high":1967,"low":1911,"close":1939,"volume":95339,"rsi_14":17.01,"sma_20":2184.7,"sma_60":2241.65,"sma_120":2419.45},{"date":"2026-05-11","open":1950,"high":1950,"low":1822,"close":1831,"volume":231196,"rsi_14":13.57,"sma_20":2175.25,"sma_60":2236.67,"sma_120":2413.46},{"date":"2026-05-12","open":1831,"high":1854,"low":1739,"close":1775,"volume":141312,"rsi_14":14.79,"sma_20":2153.0,"sma_60":2231.42,"sma_120":2406.42},{"date":"2026-05-13","open":1800,"high":1930,"low":1773,"close":1912,"volume":161488,"rsi_14":30.17,"sma_20":2139.1,"sma_60":2226.12,"sma_120":2400.02},{"date":"2026-05-14","open":1920,"high":2230,"low":1870,"close":2105,"volume":687295,"rsi_14":44.85,"sma_20":2132.6,"sma_60":2223.95,"sma_120":2394.85},{"date":"2026-05-15","open":2150,"high":2155,"low":2010,"close":2045,"volume":277811,"rsi_14":44.16,"sma_20":2118.6,"sma_60":2220.53,"sma_120":2389.18},{"date":"2026-05-18","open":2045,"high":2045,"low":1900,"close":1980,"volume":121425,"rsi_14":39.41,"sma_20":2098.35,"sma_60":2215.95,"sma_120":2383.43},{"date":"2026-05-19","open":2000,"high":2025,"low":1881,"close":1970,"volume":253424,"rsi_14":38.73,"sma_20":2077.1,"sma_60":2205.87,"sma_120":2378.1},{"date":"2026-05-20","open":1970,"high":1979,"low":1858,"close":1869,"volume":132457,"rsi_14":36.04,"sma_20":2056.8,"sma_60":2195.68,"sma_120":2371.05},{"date":"2026-05-21","open":1869,"high":1932,"low":1850,"close":1929,"volume":128352,"rsi_14":35.75,"sma_20":2041.75,"sma_60":2185.92,"sma_120":2365.17},{"date":"2026-05-22","open":1974,"high":2135,"low":1974,"close":2015,"volume":322756,"rsi_14":41.86,"sma_20":2032.25,"sma_60":2177.58,"sma_120":2359.58},{"date":"2026-05-26","open":2055,"high":2060,"low":1927,"close":1932,"volume":172304,"rsi_14":41.03,"sma_20":2020.85,"sma_60":2168.45,"sma_120":2353.6},{"date":"2026-05-27","open":1914,"high":1920,"low":1745,"close":1780,"volume":386258,"rsi_14":40.1,"sma_20":2000.1,"sma_60":2158.62,"sma_120":2346.52},{"date":"2026-05-28","open":1735,"high":1780,"low":1665,"close":1711,"volume":343753,"rsi_14":39.97,"sma_20":1975.65,"sma_60":2147.47,"sma_120":2339.19},{"date":"2026-05-29","open":1715,"high":1736,"low":1580,"close":1622,"volume":155352,"rsi_14":37.51,"sma_20":1948.0,"sma_60":2137.83,"sma_120":2331.25},{"date":"2026-06-01","open":1610,"high":1677,"low":1498,"close":1540,"volume":180802,"rsi_14":38.29,"sma_20":1913.0,"sma_60":2130.17,"sma_120":2323.21},{"date":"2026-06-02","open":1525,"high":1620,"low":1373,"close":1574,"volume":225841,"rsi_14":41.77,"sma_20":1881.7,"sma_60":2120.57,"sma_120":2313.57},{"date":"2026-06-04","open":2045,"high":2045,"low":1800,"close":2045,"volume":5263845,"rsi_14":54.28,"sma_20":1876.95,"sma_60":2118.32,"sma_120":2307.78},{"date":"2026-06-05","open":2170,"high":2550,"low":1822,"close":1853,"volume":11547546,"rsi_14":41.89,"sma_20":1868.85,"sma_60":2115.2,"sma_120":2300.6},{"date":"2026-06-08","open":1827,"high":1827,"low":1649,"close":1714,"volume":780214,"rsi_14":39.87,"sma_20":1857.05,"sma_60":2103.68,"sma_120":2290.47},{"date":"2026-06-09","open":1714,"high":1780,"low":1670,"close":1730,"volume":497840,"rsi_14":42.11,"sma_20":1846.6,"sma_60":2093.1,"sma_120":2280.01},{"date":"2026-06-10","open":1732,"high":2245,"low":1714,"close":2015,"volume":4805601,"rsi_14":51.21,"sma_20":1855.8,"sma_60":2089.02,"sma_120":2272.43},{"date":"2026-06-11","open":2055,"high":2500,"low":1981,"close":2270,"volume":3072795,"rsi_14":59.96,"sma_20":1880.55,"sma_60":2085.43,"sma_120":2266.55},{"date":"2026-06-12","open":2175,"high":2300,"low":2110,"close":2180,"volume":763909,"rsi_14":56.14,"sma_20":1893.95,"sma_60":2081.93,"sma_120":2258.8},{"date":"2026-06-15","open":2155,"high":2440,"low":2125,"close":2310,"volume":1088392,"rsi_14":57.07,"sma_20":1904.2,"sma_60":2081.35,"sma_120":2253.01},{"date":"2026-06-16","open":2220,"high":2360,"low":2160,"close":2235,"volume":590820,"rsi_14":57.29,"sma_20":1913.7,"sma_60":2080.1,"sma_120":2247.47},{"date":"2026-06-17","open":2180,"high":2425,"low":2180,"close":2180,"volume":756403,"rsi_14":65.65,"sma_20":2019.45,"sma_60":2078.68,"sma_120":2219.63},{"date":"2026-06-18","open":2050,"high":2180,"low":1999,"close":2040,"volume":523050,"rsi_14":58.01,"sma_20":1927.2,"sma_60":2075.35,"sma_120":2236.47},{"date":"2026-06-19","open":2035,"high":2115,"low":1986,"close":2025,"volume":298117,"rsi_14":60.18,"sma_20":1935.0,"sma_60":2073.27,"sma_120":2230.55},{"date":"2026-06-22","open":1975,"high":2085,"low":1975,"close":2005,"volume":113007,"rsi_14":62.13,"sma_20":1938.8,"sma_60":2070.1,"sma_120":2224.51},{"date":"2026-06-23","open":2005,"high":2050,"low":1805,"close":1900,"volume":322439,"rsi_14":58.2,"sma_20":1933.05,"sma_60":2063.85,"sma_120":2218.26},{"date":"2026-06-24","open":1900,"high":1943,"low":1861,"close":1870,"volume":143991,"rsi_14":44.34,"sma_20":1929.95,"sma_60":2057.35,"sma_120":2211.55},{"date":"2026-06-25","open":1870,"high":1905,"low":1750,"close":1791,"volume":163477,"rsi_14":47.84,"sma_20":1930.5,"sma_60":2049.03,"sma_120":2204.81},{"date":"2026-06-26","open":1786,"high":1836,"low":1614,"close":1685,"volume":233220,"rsi_14":48.97,"sma_20":1929.2,"sma_60":2040.7,"sma_120":2197.27},{"date":"2026-06-29","open":1702,"high":1766,"low":1685,"close":1723,"volume":122139,"rsi_14":49.75,"sma_20":1934.25,"sma_60":2032.75,"sma_120":2189.96},{"date":"2026-06-30","open":1785,"high":1785,"low":1605,"close":1662,"volume":112599,"rsi_14":35.28,"sma_20":1940.35,"sma_60":2022.53,"sma_120":2181.31},{"date":"2026-07-01","open":1664,"high":1710,"low":1631,"close":1662,"volume":106878,"rsi_14":17.8,"sma_20":1944.75,"sma_60":2014.07,"sma_120":2172.03},{"date":"2026-07-02","open":1662,"high":1697,"low":1620,"close":1645,"volume":77279,"rsi_14":19.29,"sma_20":1924.75,"sma_60":2004.82,"sma_120":2165.16},{"date":"2026-07-03","open":1645,"high":1692,"low":1601,"close":1664,"volume":108566,"rsi_14":7.5,"sma_20":1915.3,"sma_60":1996.72,"sma_120":2158.32},{"date":"2026-07-06","open":1670,"high":1720,"low":1645,"close":1690,"volume":41770,"rsi_14":11.67,"sma_20":1914.1,"sma_60":1989.47,"sma_120":2151.32},{"date":"2026-07-07","open":1685,"high":1737,"low":1631,"close":1649,"volume":95059,"rsi_14":11.91,"sma_20":1910.05,"sma_60":1980.45,"sma_120":2144.77},{"date":"2026-07-08","open":1653,"high":1697,"low":1623,"close":1658,"volume":75239,"rsi_14":16.25,"sma_20":1892.2,"sma_60":1974.42,"sma_120":2138.29},{"date":"2026-07-09","open":1659,"high":1800,"low":1650,"close":1750,"volume":56633,"rsi_14":28.62,"sma_20":1866.2,"sma_60":1966.58,"sma_120":2132.29},{"date":"2026-07-10","open":1790,"high":1824,"low":1729,"close":1795,"volume":69072,"rsi_14":34.28,"sma_20":1846.95,"sma_60":1960.0,"sma_120":2127.25},{"date":"2026-07-13","open":1805,"high":1829,"low":1705,"close":1740,"volume":118209,"rsi_14":37.06,"sma_20":1818.45,"sma_60":1951.75,"sma_120":2121.92},{"date":"2026-07-14","open":1710,"high":1720,"low":1631,"close":1659,"volume":171793,"rsi_14":34.23,"sma_20":1789.65,"sma_60":1940.65,"sma_120":2115.95},{"date":"2026-07-15","open":1660,"high":1688,"low":1540,"close":1620,"volume":250353,"rsi_14":36.41,"sma_20":1761.65,"sma_60":1927.9,"sma_120":2108.99},{"date":"2026-07-16","open":1639,"high":1639,"low":1540,"close":1575,"volume":133997,"rsi_14":40.32,"sma_20":1738.4,"sma_60":1914.23,"sma_120":2102.2},{"date":"2026-07-20","open":1570,"high":1622,"low":1523,"close":1572,"volume":106665,"rsi_14":35.83,"sma_20":1715.75,"sma_60":1902.52,"sma_120":2094.72},{"date":"2026-07-21","open":1575,"high":1750,"low":1545,"close":1709,"volume":270107,"rsi_14":53.86,"sma_20":1700.95,"sma_60":1893.83,"sma_120":2088.42},{"date":"2026-07-22","open":1702,"high":1850,"low":1198,"close":1198,"volume":1895244,"rsi_14":29.29,"sma_20":1665.85,"sma_60":1877.05,"sma_120":2077.19},{"date":"2026-07-23","open":1211,"high":1245,"low":1110,"close":1197,"volume":1724802,"rsi_14":29.71,"sma_20":1632.2,"sma_60":1861.0,"sma_120":2065.58},{"date":"2026-07-24","open":1165,"high":1186,"low":1110,"close":1112,"volume":392932,"rsi_14":26.41,"sma_20":1598.25,"sma_60":1842.95,"sma_120":2053.77},{"date":"2026-07-27","open":1116,"high":1135,"low":1076,"close":1105,"volume":216192,"rsi_14":24.59,"sma_20":1569.25,"sma_60":1824.7,"sma_120":2042.27},{"date":"2026-07-28","open":1105,"high":1105,"low":987,"close":993,"volume":292902,"rsi_14":23.16,"sma_20":1532.75,"sma_60":1805.0,"sma_120":2030.25},{"date":"2026-07-29","open":993,"high":1015,"low":880,"close":919,"volume":225960,"rsi_14":21.29,"sma_20":1495.6,"sma_60":1782.98,"sma_120":2017.78},{"date":"2026-07-30","open":916,"high":975,"low":911,"close":949,"volume":103888,"rsi_14":17.31,"sma_20":1459.95,"sma_60":1762.13,"sma_120":2007.07},{"date":"2026-07-31","open":998,"high":998,"low":950,"close":989,"volume":76470,"rsi_14":16.97,"sma_20":1427.15,"sma_60":1742.95,"sma_120":1997.43},{"date":"2026-08-03","open":989,"high":1040,"low":973,"close":994,"volume":135930,"rsi_14":18.12,"sma_20":1393.65,"sma_60":1725.93,"sma_120":1987.8},{"date":"2026-08-04","open":995,"high":1040,"low":995,"close":1029,"volume":55254,"rsi_14":21.98,"sma_20":1360.6,"sma_60":1710.58,"sma_120":1977.92},{"date":"2026-08-05","open":1050,"high":1064,"low":998,"close":1011,"volume":243209,"rsi_14":22.39,"sma_20":1328.7,"sma_60":1695.12,"sma_120":1968.38},{"date":"2026-08-06","open":1009,"high":1050,"low":997,"close":1033,"volume":102213,"rsi_14":24.91,"sma_20":1297.45,"sma_60":1681.82,"sma_120":1959.24},{"date":"2026-08-07","open":1036,"high":1054,"low":1029,"close":1049,"volume":28713,"rsi_14":26.08,"sma_20":1262.4,"sma_60":1669.72,"sma_120":1950.57},{"date":"2026-08-10","open":1054,"high":1072,"low":1028,"close":1067,"volume":67523,"rsi_14":17.04,"sma_20":1226.0,"sma_60":1655.63,"sma_120":1940.88},{"date":"2026-08-11","open":1067,"high":1089,"low":1044,"close":1054,"volume":95237,"rsi_14":34.87,"sma_20":1191.7,"sma_60":1638.12,"sma_120":1931.03},{"date":"2026-08-12","open":1054,"high":1074,"low":1046,"close":1060,"volume":52146,"rsi_14":35.76,"sma_20":1161.75,"sma_60":1621.7,"sma_120":1921.12},{"date":"2026-08-13","open":1080,"high":1080,"low":1034,"close":1054,"volume":89784,"rsi_14":42.79,"sma_20":1133.45,"sma_60":1606.27,"sma_120":1911.11},{"date":"2026-08-14","open":1073,"high":1073,"low":1007,"close":1055,"volume":94712,"rsi_14":43.69,"sma_20":1107.45,"sma_60":1591.02,"sma_120":1898.44},{"date":"2026-08-18","open":1039,"high":1059,"low":1006,"close":1053,"volume":74495,"rsi_14":60.49,"sma_20":1081.5,"sma_60":1577.42,"sma_120":1886.55},{"date":"2026-08-19","open":1053,"high":1053,"low":1014,"close":1024,"volume":64101,"rsi_14":71.78,"sma_20":1047.25,"sma_60":1562.33,"sma_120":1874.12},{"date":"2026-08-20","open":1050,"high":1050,"low":1015,"close":1030,"volume":53709,"rsi_14":68.66,"sma_20":1038.85,"sma_60":1545.92,"sma_120":1861.75},{"date":"2026-08-21","open":1035,"high":1063,"low":1001,"close":1004,"volume":99899,"rsi_14":53.69,"sma_20":1029.2,"sma_60":1530.45,"sma_120":1849.45},{"date":"2026-08-24","open":1006,"high":1048,"low":1000,"close":1021,"volume":88002,"rsi_14":56.28,"sma_20":1024.65,"sma_60":1517.8,"sma_120":1838.21},{"date":"2026-08-25","open":1059,"high":1079,"low":1010,"close":1060,"volume":204069,"rsi_14":57.08,"sma_20":1022.4,"sma_60":1506.95,"sma_120":1827.21},{"date":"2026-08-26","open":1378,"high":1378,"low":1091,"close":1117,"volume":3033165,"rsi_14":70.54,"sma_20":1028.6,"sma_60":1498.53,"sma_120":1818.18},{"date":"2026-08-27","open":1107,"high":1298,"low":1084,"close":1252,"volume":917079,"rsi_14":79.51,"sma_20":1045.25,"sma_60":1493.73,"sma_120":1811.95},{"date":"2026-08-28","open":1257,"high":1410,"low":1257,"close":1410,"volume":863924,"rsi_14":85.19,"sma_20":1068.3,"sma_60":1491.0,"sma_120":1805.78},{"date":"2026-08-31","open":1410,"high":1414,"low":1344,"close":1386,"volume":339421,"rsi_14":80.73,"sma_20":1088.15,"sma_60":1480.02,"sma_120":1799.17},{"date":"2026-09-01","open":1370,"high":1415,"low":1340,"close":1415,"volume":553023,"rsi_14":83.74,"sma_20":1109.2,"sma_60":1472.72,"sma_120":1793.96},{"date":"2026-09-02","open":1415,"high":1495,"low":1350,"close":1417,"volume":674893,"rsi_14":83.62,"sma_20":1128.6,"sma_60":1467.77,"sma_120":1785.72},{"date":"2026-09-03","open":1417,"high":1475,"low":1406,"close":1425,"volume":163243,"rsi_14":84.8,"sma_20":1149.3,"sma_60":1462.68,"sma_120":1777.89},{"date":"2026-09-04","open":1410,"high":1449,"low":1407,"close":1437,"volume":56412,"rsi_14":85.11,"sma_20":1169.5,"sma_60":1453.05,"sma_120":1771.03},{"date":"2026-09-07","open":1480,"high":1480,"low":1397,"close":1398,"volume":58483,"rsi_14":79.69,"sma_20":1186.95,"sma_60":1438.52,"sma_120":1761.97},{"date":"2026-09-08","open":1398,"high":1429,"low":1357,"close":1357,"volume":78090,"rsi_14":78.08,"sma_20":1201.45,"sma_60":1424.8,"sma_120":1753.37},{"date":"2026-09-09","open":1350,"high":1383,"low":1350,"close":1383,"volume":121953,"rsi_14":78.79,"sma_20":1217.9,"sma_60":1409.35,"sma_120":1745.35},{"date":"2026-09-10","open":1371,"high":1415,"low":1351,"close":1365,"volume":42037,"rsi_14":79.83,"sma_20":1233.15,"sma_60":1394.85,"sma_120":1737.47},{"date":"2026-09-11","open":1360,"high":1407,"low":1355,"close":1362,"volume":25025,"rsi_14":78.85,"sma_20":1248.55,"sma_60":1381.22,"sma_120":1730.16},{"date":"2026-09-14","open":1350,"high":1400,"low":1306,"close":1359,"volume":75093,"rsi_14":76.94,"sma_20":1263.75,"sma_60":1369.87,"sma_120":1722.61},{"date":"2026-09-15","open":1338,"high":1380,"low":1306,"close":1377,"volume":35778,"rsi_14":75.19,"sma_20":1279.95,"sma_60":1359.07,"sma_120":1716.17},{"date":"2026-09-16","open":1366,"high":1450,"low":1351,"close":1420,"volume":45275,"rsi_14":69.81,"sma_20":1299.75,"sma_60":1349.32,"sma_120":1709.71},{"date":"2026-09-17","open":1390,"high":1775,"low":1390,"close":1775,"volume":4478564,"rsi_14":79.39,"sma_20":1337.0,"sma_60":1347.23,"sma_120":1705.54},{"date":"2026-09-18","open":1858,"high":2020,"low":1625,"close":1668,"volume":3876234,"rsi_14":70.03,"sma_20":1370.2,"sma_60":1343.87,"sma_120":1700.61},{"date":"2026-09-21","open":1678,"high":1703,"low":1521,"close":1573,"volume":568795,"rsi_14":60.26,"sma_20":1397.8,"sma_60":1340.23,"sma_120":1694.63},{"date":"2026-09-22","open":1588,"high":1619,"low":1505,"close":1617,"volume":247469,"rsi_14":62.32,"sma_20":1425.65,"sma_60":1339.1,"sma_120":1689.9},{"date":"2026-09-23","open":1605,"high":1645,"low":1530,"close":1614,"volume":188265,"rsi_14":61.71,"sma_20":1450.5,"sma_60":1337.28,"sma_120":1685.02},{"date":"2026-09-28","open":1614,"high":1949,"low":1572,"close":1769,"volume":652490,"rsi_14":67.47,"sma_20":1476.35,"sma_60":1339.07,"sma_120":1680.8},{"date":"2026-09-29","open":1754,"high":1860,"low":1745,"close":1815,"volume":92402,"rsi_14":71.79,"sma_20":1496.6,"sma_60":1341.62,"sma_120":1677.84},{"date":"2026-09-30","open":1805,"high":1805,"low":1740,"close":1770,"volume":59256,"rsi_14":71.49,"sma_20":1515.8,"sma_60":1343.7,"sma_120":1674.26},{"date":"2026-10-01","open":1775,"high":1775,"low":1461,"close":1540,"volume":641056,"rsi_14":56.74,"sma_20":1522.05,"sma_60":1341.63,"sma_120":1669.17},{"date":"2026-10-02","open":1543,"high":1574,"low":1460,"close":1540,"volume":329663,"rsi_14":57.63,"sma_20":1528.2,"sma_60":1339.13,"sma_120":1664.3},{"date":"2026-10-06","open":1525,"high":1561,"low":1390,"close":1413,"volume":279372,"rsi_14":52.01,"sma_20":1527.6,"sma_60":1335.2,"sma_120":1657.83},{"date":"2026-10-07","open":1430,"high":1817,"low":1392,"close":1686,"volume":2037368,"rsi_14":60.61,"sma_20":1540.05,"sma_60":1335.67,"sma_120":1655.04},{"date":"2026-10-08","open":1684,"high":1719,"low":1588,"close":1670,"volume":257810,"rsi_14":59.52,"sma_20":1553.65,"sma_60":1334.33,"sma_120":1650.46},{"date":"2026-10-12","open":1666,"high":1820,"low":1638,"close":1770,"volume":336951,"rsi_14":60.96,"sma_20":1574.3,"sma_60":1333.92,"sma_120":1646.96},{"date":"2026-10-13","open":1766,"high":1767,"low":1630,"close":1695,"volume":117253,"rsi_14":46.96,"sma_20":1589.9,"sma_60":1333.17,"sma_120":1642.46},{"date":"2026-10-14","open":1675,"high":1740,"low":1610,"close":1628,"volume":122863,"rsi_14":48.43,"sma_20":1603.05,"sma_60":1332.65,"sma_120":1636.65},{"date":"2026-10-15","open":1650,"high":1680,"low":1529,"close":1609,"volume":140522,"rsi_14":51.5,"sma_20":1615.4,"sma_60":1332.47,"sma_120":1630.18},{"date":"2026-10-16","open":1604,"high":1770,"low":1590,"close":1737,"volume":138100,"rsi_14":54.67,"sma_20":1634.3,"sma_60":1335.17,"sma_120":1624.7},{"date":"2026-10-19","open":1724,"high":1900,"low":1714,"close":1789,"volume":301309,"rsi_14":56.56,"sma_20":1654.9,"sma_60":1338.78,"sma_120":1620.65},{"date":"2026-10-20","open":1763,"high":1826,"low":1680,"close":1736,"volume":188510,"rsi_14":48.66,"sma_20":1670.7,"sma_60":1339.23,"sma_120":1616.53},{"date":"2026-10-21","open":1736,"high":1875,"low":1653,"close":1861,"volume":377165,"rsi_14":51.76,"sma_20":1675.0,"sma_60":1350.28,"sma_120":1613.67},{"date":"2026-10-22","open":1865,"high":1929,"low":1740,"close":1798,"volume":389132,"rsi_14":51.05,"sma_20":1681.5,"sma_60":1360.3,"sma_120":1610.65},{"date":"2026-10-23","open":1394,"high":2360,"low":1280,"close":2360,"volume":3375414}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.73,"ttm_eps":null,"close":3211.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.62,"ttm_eps":null,"close":2955.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.19,"ttm_eps":null,"close":3225.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.24,"ttm_eps":null,"close":3190.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.39,"ttm_eps":null,"close":1994.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.62,"ttm_eps":null,"close":2380.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":63.84,"pbr":1.79,"ttm_eps":null,"close":2700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.25,"pbr":1.46,"ttm_eps":null,"close":2200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.94,"pbr":1.11,"ttm_eps":null,"close":1662.0}],"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":"진양화학","phase":"above-fold","symbol_resolved":true}