{"status":"ok","report":{"price_analysis":{"current":2035.0,"change_1d":0.7,"change_7d":-2.9,"change_30d":-2.6,"high_30d":2400.0,"low_30d":1950.0,"position_in_range":19.0,"support":1995.0,"resistance":2355.0},"summary":"테라젠이텍스(066700)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 755.86억. 현재가 2,035원, 전일 대비 +0.7%, 30일 -2.6%. ROE -5.0%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 2.18만, 기관 순매도 519.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.0%로 적자 상태입니다. 시가총액 755.86억. 매출 2753.58억, 영업이익 107.78억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.52,"roe":-4.99,"eps":-193.3,"revenue":275358291527.0,"operating_income":10778331768.0,"net_income":2825615326.0,"market_cap":75585713995,"profit_margin":1.03,"roa":-2.98,"operating_margin":3.91,"gross_margin":52.77,"debt_ratio":0.6750022394112056,"total_assets":241171104242.0,"total_equity":143982556302.0,"total_debt":97188547940.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-37.42)가 시그널선(-15.83)을 하회합니다(데드크로스). SMA20 2158, SMA60 2136 — 혼조세입니다. 볼린저밴드 1942~2373 (현재 위치 22%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":27.61904761904762,"macd":-37.421849546406975,"macd_signal":-15.833349368483919,"sma_20":2157.5,"sma_60":2135.85,"bb_upper":2372.8717715950725,"bb_lower":1942.1282284049278,"atr_14":104.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.18만, 기관 순매수 -519.00. 30일 누적: 외국인 3.06만, 기관 4.82만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":21815.0,"institutional_flow":-519.0,"data":[{"date":"2026-10-23","foreign_net":5975.0,"institution_net":2712.0,"retail_net":-8687.0},{"date":"2026-10-22","foreign_net":-1546.0,"institution_net":-3860.0,"retail_net":5406.0},{"date":"2026-10-21","foreign_net":-1525.0,"institution_net":-503.0,"retail_net":2028.0},{"date":"2026-10-20","foreign_net":3560.0,"institution_net":1587.0,"retail_net":-5147.0},{"date":"2026-10-19","foreign_net":15351.0,"institution_net":-455.0,"retail_net":-14896.0},{"date":"2026-10-16","foreign_net":20736.0,"institution_net":-1599.0,"retail_net":-19137.0},{"date":"2026-10-15","foreign_net":8728.0,"institution_net":4956.0,"retail_net":-13684.0},{"date":"2026-10-14","foreign_net":904.0,"institution_net":22218.0,"retail_net":-23122.0},{"date":"2026-10-13","foreign_net":44860.0,"institution_net":17039.0,"retail_net":-61899.0},{"date":"2026-10-12","foreign_net":-9279.0,"institution_net":2683.0,"retail_net":6596.0},{"date":"2026-10-08","foreign_net":1979.0,"institution_net":3414.0,"retail_net":-5393.0},{"date":"2026-10-07","foreign_net":-2129.0,"institution_net":-205.0,"retail_net":2334.0},{"date":"2026-10-06","foreign_net":-933.0,"institution_net":-1177.0,"retail_net":2110.0},{"date":"2026-10-02","foreign_net":-4999.0,"institution_net":94.0,"retail_net":4905.0},{"date":"2026-10-01","foreign_net":5136.0,"institution_net":-1142.0,"retail_net":-3994.0},{"date":"2026-09-30","foreign_net":1594.0,"institution_net":-7330.0,"retail_net":5736.0},{"date":"2026-09-29","foreign_net":-34419.0,"institution_net":-9567.0,"retail_net":43986.0},{"date":"2026-09-28","foreign_net":-12007.0,"institution_net":18022.0,"retail_net":-6015.0},{"date":"2026-09-23","foreign_net":-904.0,"institution_net":-3433.0,"retail_net":4337.0},{"date":"2026-09-22","foreign_net":-10889.0,"institution_net":1294.0,"retail_net":9595.0},{"date":"2026-09-21","foreign_net":-2601.0,"institution_net":3029.0,"retail_net":-428.0},{"date":"2026-09-18","foreign_net":-1754.0,"institution_net":-4685.0,"retail_net":6439.0},{"date":"2026-09-17","foreign_net":-665.0,"institution_net":4500.0,"retail_net":-3835.0},{"date":"2026-09-16","foreign_net":-898.0,"institution_net":-1823.0,"retail_net":2721.0},{"date":"2026-09-15","foreign_net":-580.0,"institution_net":2054.0,"retail_net":-1474.0},{"date":"2026-09-14","foreign_net":4736.0,"institution_net":-2232.0,"retail_net":-2504.0},{"date":"2026-09-11","foreign_net":-4124.0,"institution_net":155.0,"retail_net":3969.0},{"date":"2026-09-10","foreign_net":-6834.0,"institution_net":-1197.0,"retail_net":8031.0},{"date":"2026-09-09","foreign_net":3518.0,"institution_net":-281.0,"retail_net":-3237.0},{"date":"2026-09-08","foreign_net":9590.0,"institution_net":3893.0,"retail_net":-13483.0}],"periods":{"d1":{"foreign_net":5975.0,"institution_net":2712.0,"retail_net":-8687.0},"d3":{"foreign_net":2904.0,"institution_net":-1651.0,"retail_net":-1253.0},"d7":{"foreign_net":51279.0,"institution_net":2838.0,"retail_net":-54117.0},"d14":{"foreign_net":81682.0,"institution_net":46904.0,"retail_net":-128586.0},"d30":{"foreign_net":30581.0,"institution_net":48161.0,"retail_net":-78742.0}}},"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 -193, PBR 0.52x) — 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 -193원"}]},"growth":{"grade":"C","percentile":64,"summary":"매출 +1.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.1,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.1,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.0%","metrics":[{"name":"ROE","value":-4.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.6,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":44,"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 1.8x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.78,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.4,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -193, PBR 0.52x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +1.1%"},"profitability":{"grade":"C","reason":"ROE -5.0%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.68,"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":52.77,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.52,"per_5y_high":27.02,"per_5y_low":4.47,"per_5y_avg":11.16,"per_percentile":null,"pbr_5y_high":1.39,"pbr_5y_low":0.83,"pbr_5y_avg":1.14,"pbr_percentile":0.0,"per_5y_median":9.6,"pbr_5y_median":1.16,"history":[{"quarter":"2024-Q2","per":4.73,"pbr":1.19},{"quarter":"2024-Q3","per":4.47,"pbr":1.09},{"quarter":"2024-Q4","per":null,"pbr":1.39},{"quarter":"2025-Q1","per":null,"pbr":1.22},{"quarter":"2025-Q2","per":null,"pbr":1.22},{"quarter":"2025-Q3","per":null,"pbr":1.11},{"quarter":"2025-Q4","per":10.0,"pbr":1.16},{"quarter":"2026-Q1","per":9.6,"pbr":1.07},{"quarter":"2026-Q2","per":27.02,"pbr":0.83},{"quarter":"현재","per":null,"pbr":0.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3695.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2975.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2055.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.73,"eps":780.88,"close":3695.0,"source":"reported"},{"date":"2024-07","per":5.03,"eps":780.88,"close":3930.0,"source":"reported"},{"date":"2024-08","per":4.93,"eps":780.88,"close":3850.0,"source":"reported"},{"date":"2024-09","per":4.47,"eps":773.61,"close":3460.0,"source":"reported"},{"date":"2024-10","per":4.45,"eps":773.61,"close":3445.0,"source":"reported"},{"date":"2024-11","per":4.29,"eps":773.61,"close":3315.0,"source":"reported"},{"date":"2025-12","per":10.0,"eps":316.15,"close":3160.0,"source":"reported"},{"date":"2026-01","per":9.43,"eps":316.15,"close":2980.0,"source":"reported"},{"date":"2026-02","per":8.65,"eps":316.15,"close":2735.0,"source":"reported"},{"date":"2026-03","per":9.6,"eps":290.7,"close":2790.0,"source":"reported"},{"date":"2026-04","per":10.44,"eps":290.7,"close":3035.0,"source":"reported"},{"date":"2026-05","per":8.72,"eps":290.7,"close":2535.0,"source":"reported"},{"date":"2026-06","per":27.02,"eps":76.05,"close":2055.0,"source":"reported"},{"date":"2026-07","per":26.76,"eps":76.05,"close":2035.0,"source":"reported"},{"date":"2026-08","per":27.74,"eps":76.05,"close":2110.0,"source":"reported"},{"date":"2026-09","per":29.85,"eps":76.05,"close":2270.0,"source":"reported"},{"date":"2026-10","per":26.3,"eps":76.05,"close":2000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.08,"std":9.58,"upper_1sd":22.66,"lower_1sd":3.5,"current":26.3,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:15.765598+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.04987674848567921,"dividend_yield":null,"eps":-193.3,"revenue":69256482443.0,"operating_income":2646694300.0,"net_income":-7181381747.0,"market_cap":null,"profit_margin":-0.10369255690845222,"operating_margin":0.03821583491737835,"roa":-0.02977712346415239,"gross_margin":0.5277289826852029,"total_equity":143982556302.0,"total_assets":241171104242.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.72,"pbr":0.83,"roe":-0.02247956369793087,"dividend_yield":null,"eps":-91.99,"revenue":68524136010.0,"operating_income":1944452531.0,"net_income":-3417740050.0,"market_cap":116700000000.0,"profit_margin":-0.04987644133887709,"operating_margin":0.02837616997777598,"roa":-0.013491132307520031,"gross_margin":0.5125837655782214,"total_equity":152037650549.0,"total_assets":253332335055.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06062525412345319,"dividend_yield":null,"eps":259.73,"revenue":68967916447.0,"operating_income":4236508780.0,"net_income":9649732573.0,"market_cap":null,"profit_margin":0.13991625483445713,"operating_margin":0.0614272403495855,"roa":0.037456016353784226,"gross_margin":0.5103225207049294,"total_equity":159170179367.0,"total_assets":257628373553.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.026033747593623792,"dividend_yield":null,"eps":101.61,"revenue":68609756627.0,"operating_income":1950676157.0,"net_income":3775004550.0,"market_cap":null,"profit_margin":0.05502139543393195,"operating_margin":0.028431468830372595,"roa":0.015392440395370821,"gross_margin":0.5324634651979436,"total_equity":145004269417.0,"total_assets":245250555015.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005595331389552641,"dividend_yield":null,"eps":21.35,"revenue":66825193860.0,"operating_income":-475733826.0,"net_income":793144341.0,"market_cap":null,"profit_margin":0.01186894186437606,"operating_margin":-0.0071190788760997995,"roa":0.0033426798303639858,"gross_margin":0.5141782656850193,"total_equity":141751093149.0,"total_assets":237277986900.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.017498184890788672,"dividend_yield":null,"eps":-66.54,"revenue":67186794792.0,"operating_income":4501585550.0,"net_income":-2472236307.0,"market_cap":null,"profit_margin":-0.03679646148701786,"operating_margin":0.06700104632072743,"roa":-0.010133287702548947,"gross_margin":0.5198212723217832,"total_equity":141285300300.0,"total_assets":243971786805.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3551851399296229,"dividend_yield":null,"eps":-1248.03,"revenue":65510619688.0,"operating_income":2419646911.0,"net_income":-46367423444.0,"market_cap":null,"profit_margin":-0.7077848395394345,"operating_margin":0.03693518581451035,"roa":-0.19564052253040048,"gross_margin":0.5020197351762227,"total_equity":130544378780.0,"total_assets":237003167055.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01990446229869692,"dividend_yield":null,"eps":98.95,"revenue":59935248086.0,"operating_income":2849448707.0,"net_income":3676161156.0,"market_cap":null,"profit_margin":0.061335545833148854,"operating_margin":0.047542119170198106,"roa":0.012380816295326034,"gross_margin":0.5066853428457502,"total_equity":184690302146.0,"total_assets":296923972403.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.007940892380822451,"dividend_yield":null,"eps":38.78,"revenue":63475565571.0,"operating_income":3467963637.0,"net_income":1440727112.0,"market_cap":null,"profit_margin":0.022697349744579876,"operating_margin":0.054634623666660234,"roa":0.004982851245253516,"gross_margin":0.5046588332666249,"total_equity":181431386160.0,"total_assets":289137090611.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011043492869360056,"dividend_yield":null,"eps":53.02,"revenue":60697312842.0,"operating_income":3762584182.0,"net_income":1969850820.0,"market_cap":null,"profit_margin":0.03245367426936478,"operating_margin":0.061989304070088076,"roa":0.007083904808703522,"gross_margin":0.50564915440149,"total_equity":178372082393.0,"total_assets":278074151643.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.14159594830723743,"dividend_yield":null,"eps":582.86,"revenue":62219636986.0,"operating_income":1731942990.0,"net_income":21654627697.0,"market_cap":null,"profit_margin":0.3480352625951915,"operating_margin":0.02783595459404084,"roa":0.08906413391248735,"gross_margin":0.47503717100841525,"total_equity":152932537660.0,"total_assets":243135218923.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.031203967776533042,"dividend_yield":null,"eps":106.22,"revenue":55553067401.0,"operating_income":4404242050.0,"net_income":3946463828.0,"market_cap":null,"profit_margin":0.0710395305359675,"operating_margin":0.0792799075919383,"roa":0.017265580962446174,"gross_margin":0.4758731253699256,"total_equity":126473141373.0,"total_assets":228574053580.0}],"current_price":2035.0,"change_pct":0.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6040.0},{"date":"2016-10-25","close":6060.0},{"date":"2016-10-26","close":6000.0},{"date":"2016-10-27","close":6070.0},{"date":"2016-10-28","close":5910.0},{"date":"2016-10-31","close":5360.0},{"date":"2016-11-01","close":5360.0},{"date":"2016-11-02","close":5130.0},{"date":"2016-11-03","close":5160.0},{"date":"2016-11-04","close":5270.0},{"date":"2016-11-07","close":5550.0},{"date":"2016-11-08","close":5530.0},{"date":"2016-11-09","close":5090.0},{"date":"2016-11-10","close":5850.0},{"date":"2016-11-11","close":5820.0},{"date":"2016-11-14","close":5800.0},{"date":"2016-11-15","close":5700.0},{"date":"2016-11-16","close":5730.0},{"date":"2016-11-17","close":5560.0},{"date":"2016-11-18","close":5590.0},{"date":"2016-11-21","close":5420.0},{"date":"2016-11-22","close":5390.0},{"date":"2016-11-23","close":5170.0},{"date":"2016-11-24","close":5000.0},{"date":"2016-11-25","close":5190.0},{"date":"2016-11-28","close":5190.0},{"date":"2016-11-29","close":5130.0},{"date":"2016-11-30","close":5110.0},{"date":"2016-12-01","close":5110.0},{"date":"2016-12-02","close":5110.0},{"date":"2016-12-05","close":4990.0},{"date":"2016-12-06","close":5040.0},{"date":"2016-12-07","close":5030.0},{"date":"2016-12-08","close":5040.0},{"date":"2016-12-09","close":5150.0},{"date":"2016-12-12","close":5350.0},{"date":"2016-12-13","close":5550.0},{"date":"2016-12-14","close":5550.0},{"date":"2016-12-15","close":5830.0},{"date":"2016-12-16","close":5890.0},{"date":"2016-12-19","close":5870.0},{"date":"2016-12-20","close":5890.0},{"date":"2016-12-21","close":5890.0},{"date":"2016-12-22","close":5710.0},{"date":"2016-12-23","close":5820.0},{"date":"2016-12-26","close":5770.0},{"date":"2016-12-27","close":5610.0},{"date":"2016-12-28","close":5800.0},{"date":"2016-12-29","close":5830.0},{"date":"2017-01-02","close":5860.0},{"date":"2017-01-03","close":5860.0},{"date":"2017-01-04","close":5940.0},{"date":"2017-01-05","close":6100.0},{"date":"2017-01-06","close":6050.0},{"date":"2017-01-09","close":6100.0},{"date":"2017-01-10","close":6100.0},{"date":"2017-01-11","close":5980.0},{"date":"2017-01-12","close":5840.0},{"date":"2017-01-13","close":5860.0},{"date":"2017-01-16","close":5740.0},{"date":"2017-01-17","close":5720.0},{"date":"2017-01-18","close":5730.0},{"date":"2017-01-19","close":5650.0},{"date":"2017-01-20","close":5660.0},{"date":"2017-01-23","close":5630.0},{"date":"2017-01-24","close":5560.0},{"date":"2017-01-25","close":5550.0},{"date":"2017-01-26","close":5600.0},{"date":"2017-01-31","close":5600.0},{"date":"2017-02-01","close":5730.0},{"date":"2017-02-02","close":5860.0},{"date":"2017-02-03","close":5670.0},{"date":"2017-02-06","close":5670.0},{"date":"2017-02-07","close":5680.0},{"date":"2017-02-08","close":5660.0},{"date":"2017-02-09","close":5670.0},{"date":"2017-02-10","close":5730.0},{"date":"2017-02-13","close":5670.0},{"date":"2017-02-14","close":5660.0},{"date":"2017-02-15","close":5670.0},{"date":"2017-02-16","close":5840.0},{"date":"2017-02-17","close":5850.0},{"date":"2017-02-20","close":5750.0},{"date":"2017-02-21","close":5920.0},{"date":"2017-02-22","close":5870.0},{"date":"2017-02-23","close":5880.0},{"date":"2017-02-24","close":5850.0},{"date":"2017-02-27","close":5790.0},{"date":"2017-02-28","close":5800.0},{"date":"2017-03-02","close":5790.0},{"date":"2017-03-03","close":5740.0},{"date":"2017-03-06","close":5710.0},{"date":"2017-03-07","close":5710.0},{"date":"2017-03-08","close":5750.0},{"date":"2017-03-09","close":5800.0},{"date":"2017-03-10","close":5850.0},{"date":"2017-03-13","close":5830.0},{"date":"2017-03-14","close":5720.0},{"date":"2017-03-15","close":5640.0},{"date":"2017-03-16","close":5590.0},{"date":"2017-03-17","close":5550.0},{"date":"2017-03-20","close":5530.0},{"date":"2017-03-21","close":5520.0},{"date":"2017-03-22","close":5460.0},{"date":"2017-03-23","close":5370.0},{"date":"2017-03-24","close":5320.0},{"date":"2017-03-27","close":5300.0},{"date":"2017-03-28","close":5320.0},{"date":"2017-03-29","close":5360.0},{"date":"2017-03-30","close":5460.0},{"date":"2017-03-31","close":5450.0},{"date":"2017-04-03","close":5580.0},{"date":"2017-04-04","close":5590.0},{"date":"2017-04-05","close":5510.0},{"date":"2017-04-06","close":5440.0},{"date":"2017-04-07","close":5980.0},{"date":"2017-04-10","close":5920.0},{"date":"2017-04-11","close":5830.0},{"date":"2017-04-12","close":5890.0},{"date":"2017-04-13","close":5980.0},{"date":"2017-04-14","close":5940.0},{"date":"2017-04-17","close":6050.0},{"date":"2017-04-18","close":6010.0},{"date":"2017-04-19","close":5950.0},{"date":"2017-04-20","close":5900.0},{"date":"2017-04-21","close":6030.0},{"date":"2017-04-24","close":5950.0},{"date":"2017-04-25","close":6150.0},{"date":"2017-04-26","close":6130.0},{"date":"2017-04-27","close":6050.0},{"date":"2017-04-28","close":5930.0},{"date":"2017-05-02","close":5850.0},{"date":"2017-05-04","close":5920.0},{"date":"2017-05-08","close":6060.0},{"date":"2017-05-10","close":6070.0},{"date":"2017-05-11","close":6100.0},{"date":"2017-05-12","close":6060.0},{"date":"2017-05-15","close":6100.0},{"date":"2017-05-16","close":5960.0},{"date":"2017-05-17","close":5890.0},{"date":"2017-05-18","close":5980.0},{"date":"2017-05-19","close":6060.0},{"date":"2017-05-22","close":6000.0},{"date":"2017-05-23","close":5920.0},{"date":"2017-05-24","close":5980.0},{"date":"2017-05-25","close":6010.0},{"date":"2017-05-26","close":5880.0},{"date":"2017-05-29","close":5800.0},{"date":"2017-05-30","close":5900.0},{"date":"2017-05-31","close":5980.0},{"date":"2017-06-01","close":5960.0},{"date":"2017-06-02","close":5960.0},{"date":"2017-06-05","close":6190.0},{"date":"2017-06-07","close":6360.0},{"date":"2017-06-08","close":6370.0},{"date":"2017-06-09","close":6430.0},{"date":"2017-06-12","close":6290.0},{"date":"2017-06-13","close":6350.0},{"date":"2017-06-14","close":6510.0},{"date":"2017-06-15","close":6390.0},{"date":"2017-06-16","close":6350.0},{"date":"2017-06-19","close":6400.0},{"date":"2017-06-20","close":6400.0},{"date":"2017-06-21","close":6370.0},{"date":"2017-06-22","close":6540.0},{"date":"2017-06-23","close":6580.0},{"date":"2017-06-26","close":6540.0},{"date":"2017-06-27","close":6360.0},{"date":"2017-06-28","close":6070.0},{"date":"2017-06-29","close":6250.0},{"date":"2017-06-30","close":6200.0},{"date":"2017-07-03","close":6130.0},{"date":"2017-07-04","close":6050.0},{"date":"2017-07-05","close":6070.0},{"date":"2017-07-06","close":6010.0},{"date":"2017-07-07","close":6120.0},{"date":"2017-07-10","close":6040.0},{"date":"2017-07-11","close":5970.0},{"date":"2017-07-12","close":5870.0},{"date":"2017-07-13","close":5720.0},{"date":"2017-07-14","close":5850.0},{"date":"2017-07-17","close":5760.0},{"date":"2017-07-18","close":5760.0},{"date":"2017-07-19","close":5940.0},{"date":"2017-07-20","close":5970.0},{"date":"2017-07-21","close":5920.0},{"date":"2017-07-24","close":5880.0},{"date":"2017-07-25","close":5850.0},{"date":"2017-07-26","close":5960.0},{"date":"2017-07-27","close":5900.0},{"date":"2017-07-28","close":5730.0},{"date":"2017-07-31","close":5610.0},{"date":"2017-08-01","close":5700.0},{"date":"2017-08-02","close":5700.0},{"date":"2017-08-03","close":5700.0},{"date":"2017-08-04","close":5610.0},{"date":"2017-08-07","close":5700.0},{"date":"2017-08-08","close":5780.0},{"date":"2017-08-09","close":5730.0},{"date":"2017-08-10","close":5700.0},{"date":"2017-08-11","close":5510.0},{"date":"2017-08-14","close":5510.0},{"date":"2017-08-16","close":5590.0},{"date":"2017-08-17","close":5630.0},{"date":"2017-08-18","close":5630.0},{"date":"2017-08-21","close":5560.0},{"date":"2017-08-22","close":5560.0},{"date":"2017-08-23","close":5520.0},{"date":"2017-08-24","close":5560.0},{"date":"2017-08-25","close":5550.0},{"date":"2017-08-28","close":5720.0},{"date":"2017-08-29","close":5700.0},{"date":"2017-08-30","close":5740.0},{"date":"2017-08-31","close":5660.0},{"date":"2017-09-01","close":5780.0},{"date":"2017-09-04","close":5680.0},{"date":"2017-09-05","close":5680.0},{"date":"2017-09-06","close":5850.0},{"date":"2017-09-07","close":5860.0},{"date":"2017-09-08","close":5860.0},{"date":"2017-09-11","close":5850.0},{"date":"2017-09-12","close":5800.0},{"date":"2017-09-13","close":5740.0},{"date":"2017-09-14","close":5770.0},{"date":"2017-09-15","close":6060.0},{"date":"2017-09-18","close":6070.0},{"date":"2017-09-19","close":6150.0},{"date":"2017-09-20","close":6230.0},{"date":"2017-09-21","close":6300.0},{"date":"2017-09-22","close":6090.0},{"date":"2017-09-25","close":6090.0},{"date":"2017-09-26","close":5940.0},{"date":"2017-09-27","close":5910.0},{"date":"2017-09-28","close":5860.0},{"date":"2017-09-29","close":5870.0},{"date":"2017-10-10","close":5740.0},{"date":"2017-10-11","close":5990.0},{"date":"2017-10-12","close":5950.0},{"date":"2017-10-13","close":6060.0},{"date":"2017-10-16","close":6010.0},{"date":"2017-10-17","close":6070.0},{"date":"2017-10-18","close":6030.0},{"date":"2017-10-19","close":6000.0},{"date":"2017-10-20","close":6090.0},{"date":"2017-10-23","close":6320.0},{"date":"2017-10-24","close":6320.0},{"date":"2017-10-25","close":6290.0},{"date":"2017-10-26","close":6000.0},{"date":"2017-10-27","close":6240.0},{"date":"2017-10-30","close":6330.0},{"date":"2017-10-31","close":6230.0},{"date":"2017-11-01","close":6650.0},{"date":"2017-11-02","close":6440.0},{"date":"2017-11-03","close":6790.0},{"date":"2017-11-06","close":7070.0},{"date":"2017-11-07","close":7040.0},{"date":"2017-11-08","close":7120.0},{"date":"2017-11-09","close":7080.0},{"date":"2017-11-10","close":6830.0},{"date":"2017-11-13","close":7010.0},{"date":"2017-11-14","close":7060.0},{"date":"2017-11-15","close":7020.0},{"date":"2017-11-16","close":7200.0},{"date":"2017-11-17","close":7200.0},{"date":"2017-11-20","close":7250.0},{"date":"2017-11-21","close":6940.0},{"date":"2017-11-22","close":6640.0},{"date":"2017-11-23","close":7080.0},{"date":"2017-11-24","close":7160.0},{"date":"2017-11-27","close":7140.0},{"date":"2017-11-28","close":7200.0},{"date":"2017-11-29","close":7780.0},{"date":"2017-11-30","close":7630.0},{"date":"2017-12-01","close":8450.0},{"date":"2017-12-04","close":8030.0},{"date":"2017-12-05","close":7970.0},{"date":"2017-12-06","close":7750.0},{"date":"2017-12-07","close":7270.0},{"date":"2017-12-08","close":7120.0},{"date":"2017-12-11","close":7420.0},{"date":"2017-12-12","close":7250.0},{"date":"2017-12-13","close":8640.0},{"date":"2017-12-14","close":11200.0},{"date":"2017-12-15","close":12450.0},{"date":"2017-12-18","close":12600.0},{"date":"2017-12-19","close":12400.0},{"date":"2017-12-20","close":12100.0},{"date":"2017-12-21","close":11250.0},{"date":"2017-12-22","close":10800.0},{"date":"2017-12-26","close":9910.0},{"date":"2017-12-27","close":10300.0},{"date":"2017-12-28","close":10950.0},{"date":"2018-01-02","close":11950.0},{"date":"2018-01-03","close":11950.0},{"date":"2018-01-04","close":11950.0},{"date":"2018-01-05","close":14950.0},{"date":"2018-01-08","close":15600.0},{"date":"2018-01-09","close":12950.0},{"date":"2018-01-10","close":13550.0},{"date":"2018-01-11","close":13050.0},{"date":"2018-01-12","close":12250.0},{"date":"2018-01-15","close":12700.0},{"date":"2018-01-16","close":13600.0},{"date":"2018-01-17","close":13050.0},{"date":"2018-01-18","close":14300.0},{"date":"2018-01-19","close":13200.0},{"date":"2018-01-22","close":13050.0},{"date":"2018-01-23","close":13250.0},{"date":"2018-01-24","close":14200.0},{"date":"2018-01-25","close":13900.0},{"date":"2018-01-26","close":14000.0},{"date":"2018-01-29","close":13500.0},{"date":"2018-01-30","close":12900.0},{"date":"2018-01-31","close":12850.0},{"date":"2018-02-01","close":12150.0},{"date":"2018-02-02","close":11800.0},{"date":"2018-02-05","close":11100.0},{"date":"2018-02-06","close":11450.0},{"date":"2018-02-07","close":10900.0},{"date":"2018-02-08","close":11600.0},{"date":"2018-02-09","close":11550.0},{"date":"2018-02-12","close":11550.0},{"date":"2018-02-13","close":10600.0},{"date":"2018-02-14","close":10950.0},{"date":"2018-02-19","close":11650.0},{"date":"2018-02-20","close":11700.0},{"date":"2018-02-21","close":12250.0},{"date":"2018-02-22","close":12050.0},{"date":"2018-02-23","close":12200.0},{"date":"2018-02-26","close":12550.0},{"date":"2018-02-27","close":12400.0},{"date":"2018-02-28","close":11800.0},{"date":"2018-03-02","close":12150.0},{"date":"2018-03-05","close":12100.0},{"date":"2018-03-06","close":12850.0},{"date":"2018-03-07","close":12250.0},{"date":"2018-03-08","close":12450.0},{"date":"2018-03-09","close":12650.0},{"date":"2018-03-12","close":13400.0},{"date":"2018-03-13","close":13550.0},{"date":"2018-03-14","close":14300.0},{"date":"2018-03-15","close":13850.0},{"date":"2018-03-16","close":14050.0},{"date":"2018-03-19","close":14300.0},{"date":"2018-03-20","close":14650.0},{"date":"2018-03-21","close":15800.0},{"date":"2018-03-22","close":14400.0},{"date":"2018-03-23","close":14000.0},{"date":"2018-03-26","close":15650.0},{"date":"2018-03-27","close":15950.0},{"date":"2018-03-28","close":15400.0},{"date":"2018-03-29","close":16450.0},{"date":"2018-03-30","close":17150.0},{"date":"2018-04-02","close":16750.0},{"date":"2018-04-03","close":17450.0},{"date":"2018-04-04","close":17200.0},{"date":"2018-04-05","close":16700.0},{"date":"2018-04-06","close":17850.0},{"date":"2018-04-09","close":18000.0},{"date":"2018-04-10","close":17500.0},{"date":"2018-04-11","close":17100.0},{"date":"2018-04-12","close":16050.0},{"date":"2018-04-13","close":16950.0},{"date":"2018-04-16","close":16700.0},{"date":"2018-04-17","close":16950.0},{"date":"2018-04-18","close":15500.0},{"date":"2018-04-19","close":15550.0},{"date":"2018-04-20","close":16250.0},{"date":"2018-04-23","close":16350.0},{"date":"2018-04-24","close":16400.0},{"date":"2018-04-25","close":17750.0},{"date":"2018-04-26","close":21800.0},{"date":"2018-04-27","close":20600.0},{"date":"2018-04-30","close":19100.0},{"date":"2018-05-02","close":18350.0},{"date":"2018-05-03","close":17850.0},{"date":"2018-05-04","close":18050.0},{"date":"2018-05-08","close":17200.0},{"date":"2018-05-09","close":18650.0},{"date":"2018-05-10","close":18700.0},{"date":"2018-05-11","close":18800.0},{"date":"2018-05-14","close":18650.0},{"date":"2018-05-15","close":19800.0},{"date":"2018-05-16","close":19800.0},{"date":"2018-05-17","close":13900.0},{"date":"2018-05-18","close":14800.0},{"date":"2018-05-21","close":15100.0},{"date":"2018-05-23","close":15600.0},{"date":"2018-05-24","close":15950.0},{"date":"2018-05-25","close":16100.0},{"date":"2018-05-28","close":15750.0},{"date":"2018-05-29","close":15350.0},{"date":"2018-05-30","close":15150.0},{"date":"2018-05-31","close":15200.0},{"date":"2018-06-01","close":16050.0},{"date":"2018-06-04","close":15250.0},{"date":"2018-06-05","close":15800.0},{"date":"2018-06-07","close":16750.0},{"date":"2018-06-08","close":16250.0},{"date":"2018-06-11","close":15500.0},{"date":"2018-06-12","close":15600.0},{"date":"2018-06-14","close":15150.0},{"date":"2018-06-15","close":14000.0},{"date":"2018-06-18","close":12450.0},{"date":"2018-06-19","close":12000.0},{"date":"2018-06-20","close":12100.0},{"date":"2018-06-21","close":11500.0},{"date":"2018-06-22","close":11900.0},{"date":"2018-06-25","close":12050.0},{"date":"2018-06-26","close":12150.0},{"date":"2018-06-27","close":11800.0},{"date":"2018-06-28","close":11000.0},{"date":"2018-06-29","close":10900.0},{"date":"2018-07-02","close":10150.0},{"date":"2018-07-03","close":10300.0},{"date":"2018-07-04","close":11150.0},{"date":"2018-07-05","close":11500.0},{"date":"2018-07-06","close":11550.0},{"date":"2018-07-09","close":11650.0},{"date":"2018-07-10","close":11700.0},{"date":"2018-07-11","close":11300.0},{"date":"2018-07-12","close":11350.0},{"date":"2018-07-13","close":12450.0},{"date":"2018-07-16","close":13000.0},{"date":"2018-07-17","close":12850.0},{"date":"2018-07-18","close":12700.0},{"date":"2018-07-19","close":11700.0},{"date":"2018-07-20","close":11350.0},{"date":"2018-07-23","close":10650.0},{"date":"2018-07-24","close":12000.0},{"date":"2018-07-25","close":11050.0},{"date":"2018-07-26","close":11250.0},{"date":"2018-07-27","close":11200.0},{"date":"2018-07-30","close":11150.0},{"date":"2018-07-31","close":11500.0},{"date":"2018-08-01","close":11950.0},{"date":"2018-08-02","close":11500.0},{"date":"2018-08-03","close":11550.0},{"date":"2018-08-06","close":11450.0},{"date":"2018-08-07","close":12100.0},{"date":"2018-08-08","close":11950.0},{"date":"2018-08-09","close":12600.0},{"date":"2018-08-10","close":12250.0},{"date":"2018-08-13","close":11400.0},{"date":"2018-08-14","close":11400.0},{"date":"2018-08-16","close":11300.0},{"date":"2018-08-17","close":11650.0},{"date":"2018-08-20","close":12250.0},{"date":"2018-08-21","close":12850.0},{"date":"2018-08-22","close":12250.0},{"date":"2018-08-23","close":12600.0},{"date":"2018-08-24","close":12900.0},{"date":"2018-08-27","close":13200.0},{"date":"2018-08-28","close":13200.0},{"date":"2018-08-29","close":13100.0},{"date":"2018-08-30","close":12750.0},{"date":"2018-08-31","close":13550.0},{"date":"2018-09-03","close":13750.0},{"date":"2018-09-04","close":13700.0},{"date":"2018-09-05","close":13300.0},{"date":"2018-09-06","close":12900.0},{"date":"2018-09-07","close":12700.0},{"date":"2018-09-10","close":12850.0},{"date":"2018-09-11","close":13500.0},{"date":"2018-09-12","close":13950.0},{"date":"2018-09-13","close":13650.0},{"date":"2018-09-14","close":13700.0},{"date":"2018-09-17","close":14200.0},{"date":"2018-09-18","close":14750.0},{"date":"2018-09-19","close":15300.0},{"date":"2018-09-20","close":15100.0},{"date":"2018-09-21","close":15150.0},{"date":"2018-09-27","close":15500.0},{"date":"2018-09-28","close":14950.0},{"date":"2018-10-01","close":14300.0},{"date":"2018-10-02","close":14350.0},{"date":"2018-10-04","close":13950.0},{"date":"2018-10-05","close":12900.0},{"date":"2018-10-08","close":12400.0},{"date":"2018-10-10","close":12500.0},{"date":"2018-10-11","close":11550.0},{"date":"2018-10-12","close":11950.0},{"date":"2018-10-15","close":11800.0},{"date":"2018-10-16","close":12550.0},{"date":"2018-10-17","close":12400.0},{"date":"2018-10-18","close":12250.0},{"date":"2018-10-19","close":12500.0},{"date":"2018-10-22","close":12300.0},{"date":"2018-10-23","close":11300.0},{"date":"2018-10-24","close":10850.0},{"date":"2018-10-25","close":10900.0},{"date":"2018-10-26","close":10000.0},{"date":"2018-10-29","close":9000.0},{"date":"2018-10-30","close":9300.0},{"date":"2018-10-31","close":9320.0},{"date":"2018-11-01","close":9790.0},{"date":"2018-11-02","close":10300.0},{"date":"2018-11-05","close":10700.0},{"date":"2018-11-06","close":10700.0},{"date":"2018-11-07","close":10850.0},{"date":"2018-11-08","close":10900.0},{"date":"2018-11-09","close":10200.0},{"date":"2018-11-12","close":9900.0},{"date":"2018-11-13","close":10550.0},{"date":"2018-11-14","close":10300.0},{"date":"2018-11-15","close":10200.0},{"date":"2018-11-16","close":10300.0},{"date":"2018-11-19","close":10700.0},{"date":"2018-11-20","close":10750.0},{"date":"2018-11-21","close":12000.0},{"date":"2018-11-22","close":11450.0},{"date":"2018-11-23","close":11050.0},{"date":"2018-11-26","close":12000.0},{"date":"2018-11-27","close":12050.0},{"date":"2018-11-28","close":11950.0},{"date":"2018-11-29","close":11600.0},{"date":"2018-11-30","close":11650.0},{"date":"2018-12-03","close":12250.0},{"date":"2018-12-04","close":11850.0},{"date":"2018-12-05","close":11700.0},{"date":"2018-12-06","close":10750.0},{"date":"2018-12-07","close":10800.0},{"date":"2018-12-10","close":10500.0},{"date":"2018-12-11","close":10400.0},{"date":"2018-12-12","close":10650.0},{"date":"2018-12-13","close":10800.0},{"date":"2018-12-14","close":10350.0},{"date":"2018-12-17","close":10250.0},{"date":"2018-12-18","close":10150.0},{"date":"2018-12-19","close":10200.0},{"date":"2018-12-20","close":10200.0},{"date":"2018-12-21","close":10250.0},{"date":"2018-12-24","close":10000.0},{"date":"2018-12-26","close":9870.0},{"date":"2018-12-27","close":9990.0},{"date":"2018-12-28","close":10400.0},{"date":"2019-01-02","close":10300.0},{"date":"2019-01-03","close":10050.0},{"date":"2019-01-04","close":10650.0},{"date":"2019-01-07","close":10600.0},{"date":"2019-01-08","close":10500.0},{"date":"2019-01-09","close":10650.0},{"date":"2019-01-10","close":10900.0},{"date":"2019-01-11","close":10750.0},{"date":"2019-01-14","close":10550.0},{"date":"2019-01-15","close":10600.0},{"date":"2019-01-16","close":10950.0},{"date":"2019-01-17","close":10750.0},{"date":"2019-01-18","close":10700.0},{"date":"2019-01-21","close":10900.0},{"date":"2019-01-22","close":11600.0},{"date":"2019-01-23","close":11300.0},{"date":"2019-01-24","close":11700.0},{"date":"2019-01-25","close":11650.0},{"date":"2019-01-28","close":11650.0},{"date":"2019-01-29","close":11500.0},{"date":"2019-01-30","close":11500.0},{"date":"2019-01-31","close":11550.0},{"date":"2019-02-01","close":11450.0},{"date":"2019-02-07","close":11350.0},{"date":"2019-02-08","close":11450.0},{"date":"2019-02-11","close":12200.0},{"date":"2019-02-12","close":11900.0},{"date":"2019-02-13","close":12400.0},{"date":"2019-02-14","close":12100.0},{"date":"2019-02-15","close":11950.0},{"date":"2019-02-18","close":11900.0},{"date":"2019-02-19","close":12200.0},{"date":"2019-02-20","close":11900.0},{"date":"2019-02-21","close":11650.0},{"date":"2019-02-22","close":11500.0},{"date":"2019-02-25","close":11700.0},{"date":"2019-02-26","close":11950.0},{"date":"2019-02-27","close":12050.0},{"date":"2019-02-28","close":12100.0},{"date":"2019-03-04","close":14400.0},{"date":"2019-03-05","close":14700.0},{"date":"2019-03-06","close":14150.0},{"date":"2019-03-07","close":13600.0},{"date":"2019-03-08","close":13700.0},{"date":"2019-03-11","close":14150.0},{"date":"2019-03-12","close":14250.0},{"date":"2019-03-13","close":13800.0},{"date":"2019-03-14","close":13750.0},{"date":"2019-03-15","close":13300.0},{"date":"2019-03-18","close":13200.0},{"date":"2019-03-19","close":13450.0},{"date":"2019-03-20","close":13650.0},{"date":"2019-03-21","close":11400.0},{"date":"2019-03-22","close":11100.0},{"date":"2019-03-25","close":10650.0},{"date":"2019-03-26","close":10650.0},{"date":"2019-03-27","close":10350.0},{"date":"2019-03-28","close":10500.0},{"date":"2019-03-29","close":10500.0},{"date":"2019-04-01","close":10450.0},{"date":"2019-04-02","close":10350.0},{"date":"2019-04-03","close":10750.0},{"date":"2019-04-04","close":10600.0},{"date":"2019-04-05","close":10450.0},{"date":"2019-04-08","close":10250.0},{"date":"2019-04-09","close":10300.0},{"date":"2019-04-10","close":10550.0},{"date":"2019-04-11","close":10750.0},{"date":"2019-04-12","close":10750.0},{"date":"2019-04-15","close":10750.0},{"date":"2019-04-16","close":10700.0},{"date":"2019-04-17","close":10850.0},{"date":"2019-04-18","close":10500.0},{"date":"2019-04-19","close":10600.0},{"date":"2019-04-22","close":10700.0},{"date":"2019-04-23","close":10850.0},{"date":"2019-04-24","close":10700.0},{"date":"2019-04-25","close":10400.0},{"date":"2019-04-26","close":10200.0},{"date":"2019-04-29","close":10400.0},{"date":"2019-04-30","close":10700.0},{"date":"2019-05-02","close":10750.0},{"date":"2019-05-03","close":10750.0},{"date":"2019-05-07","close":10450.0},{"date":"2019-05-08","close":10350.0},{"date":"2019-05-09","close":9910.0},{"date":"2019-05-10","close":9920.0},{"date":"2019-05-13","close":9520.0},{"date":"2019-05-14","close":9390.0},{"date":"2019-05-15","close":9560.0},{"date":"2019-05-16","close":9390.0},{"date":"2019-05-17","close":9400.0},{"date":"2019-05-20","close":8820.0},{"date":"2019-05-21","close":8550.0},{"date":"2019-05-22","close":9320.0},{"date":"2019-05-23","close":9410.0},{"date":"2019-05-24","close":9100.0},{"date":"2019-05-27","close":9000.0},{"date":"2019-05-28","close":9580.0},{"date":"2019-05-29","close":9020.0},{"date":"2019-05-30","close":8720.0},{"date":"2019-05-31","close":8840.0},{"date":"2019-06-03","close":8850.0},{"date":"2019-06-04","close":8850.0},{"date":"2019-06-05","close":9000.0},{"date":"2019-06-07","close":9110.0},{"date":"2019-06-10","close":9150.0},{"date":"2019-06-11","close":9430.0},{"date":"2019-06-12","close":9350.0},{"date":"2019-06-13","close":9380.0},{"date":"2019-06-14","close":9250.0},{"date":"2019-06-17","close":9070.0},{"date":"2019-06-18","close":8790.0},{"date":"2019-06-19","close":8790.0},{"date":"2019-06-20","close":9130.0},{"date":"2019-06-21","close":8950.0},{"date":"2019-06-24","close":8860.0},{"date":"2019-06-25","close":8630.0},{"date":"2019-06-26","close":8670.0},{"date":"2019-06-27","close":8450.0},{"date":"2019-06-28","close":8450.0},{"date":"2019-07-01","close":8720.0},{"date":"2019-07-02","close":8650.0},{"date":"2019-07-03","close":8550.0},{"date":"2019-07-04","close":8350.0},{"date":"2019-07-05","close":8530.0},{"date":"2019-07-08","close":8120.0},{"date":"2019-07-09","close":7670.0},{"date":"2019-07-10","close":8120.0},{"date":"2019-07-11","close":8240.0},{"date":"2019-07-12","close":8220.0},{"date":"2019-07-15","close":7930.0},{"date":"2019-07-16","close":8400.0},{"date":"2019-07-17","close":8360.0},{"date":"2019-07-18","close":8890.0},{"date":"2019-07-19","close":8700.0},{"date":"2019-07-22","close":8480.0},{"date":"2019-07-23","close":8480.0},{"date":"2019-07-24","close":8280.0},{"date":"2019-07-25","close":8300.0},{"date":"2019-07-26","close":8270.0},{"date":"2019-07-29","close":7630.0},{"date":"2019-07-30","close":7540.0},{"date":"2019-07-31","close":7600.0},{"date":"2019-08-01","close":7530.0},{"date":"2019-08-02","close":7240.0},{"date":"2019-08-05","close":6090.0},{"date":"2019-08-06","close":5710.0},{"date":"2019-08-07","close":6320.0},{"date":"2019-08-08","close":6540.0},{"date":"2019-08-09","close":6700.0},{"date":"2019-08-12","close":6780.0},{"date":"2019-08-13","close":6790.0},{"date":"2019-08-14","close":6870.0},{"date":"2019-08-16","close":7160.0},{"date":"2019-08-19","close":7140.0},{"date":"2019-08-20","close":7190.0},{"date":"2019-08-21","close":7350.0},{"date":"2019-08-22","close":7250.0},{"date":"2019-08-23","close":7110.0},{"date":"2019-08-26","close":6800.0},{"date":"2019-08-27","close":6700.0},{"date":"2019-08-28","close":7020.0},{"date":"2019-08-29","close":7030.0},{"date":"2019-08-30","close":6990.0},{"date":"2019-09-02","close":7140.0},{"date":"2019-09-03","close":7110.0},{"date":"2019-09-04","close":7360.0},{"date":"2019-09-05","close":7250.0},{"date":"2019-09-06","close":7170.0},{"date":"2019-09-09","close":7190.0},{"date":"2019-09-10","close":6990.0},{"date":"2019-09-11","close":7100.0},{"date":"2019-09-16","close":7170.0},{"date":"2019-09-17","close":7670.0},{"date":"2019-09-18","close":7630.0},{"date":"2019-09-19","close":7720.0},{"date":"2019-09-20","close":7780.0},{"date":"2019-09-23","close":7490.0},{"date":"2019-09-24","close":7430.0},{"date":"2019-09-25","close":7200.0},{"date":"2019-09-26","close":7200.0},{"date":"2019-09-27","close":7260.0},{"date":"2019-09-30","close":7290.0},{"date":"2019-10-01","close":7630.0},{"date":"2019-10-02","close":7500.0},{"date":"2019-10-04","close":7490.0},{"date":"2019-10-07","close":7900.0},{"date":"2019-10-08","close":7750.0},{"date":"2019-10-10","close":7620.0},{"date":"2019-10-11","close":7750.0},{"date":"2019-10-14","close":8000.0},{"date":"2019-10-15","close":8120.0},{"date":"2019-10-16","close":8130.0},{"date":"2019-10-17","close":8230.0},{"date":"2019-10-18","close":8340.0},{"date":"2019-10-21","close":8100.0},{"date":"2019-10-22","close":8560.0},{"date":"2019-10-23","close":8720.0},{"date":"2019-10-24","close":8490.0},{"date":"2019-10-25","close":8580.0},{"date":"2019-10-28","close":8450.0},{"date":"2019-10-29","close":8460.0},{"date":"2019-10-30","close":8400.0},{"date":"2019-10-31","close":8400.0},{"date":"2019-11-01","close":8480.0},{"date":"2019-11-04","close":8940.0},{"date":"2019-11-05","close":9180.0},{"date":"2019-11-06","close":9340.0},{"date":"2019-11-07","close":9200.0},{"date":"2019-11-08","close":9350.0},{"date":"2019-11-11","close":9100.0},{"date":"2019-11-12","close":9200.0},{"date":"2019-11-13","close":9030.0},{"date":"2019-11-14","close":9070.0},{"date":"2019-11-15","close":9190.0},{"date":"2019-11-18","close":9180.0},{"date":"2019-11-19","close":9000.0},{"date":"2019-11-20","close":8600.0},{"date":"2019-11-21","close":8530.0},{"date":"2019-11-22","close":8530.0},{"date":"2019-11-25","close":9000.0},{"date":"2019-11-26","close":9150.0},{"date":"2019-11-27","close":9250.0},{"date":"2019-11-28","close":9190.0},{"date":"2019-11-29","close":9160.0},{"date":"2019-12-02","close":9190.0},{"date":"2019-12-03","close":9190.0},{"date":"2019-12-04","close":9070.0},{"date":"2019-12-05","close":9320.0},{"date":"2019-12-06","close":9440.0},{"date":"2019-12-09","close":9760.0},{"date":"2019-12-10","close":9920.0},{"date":"2019-12-11","close":9550.0},{"date":"2019-12-12","close":9420.0},{"date":"2019-12-13","close":9470.0},{"date":"2019-12-16","close":9420.0},{"date":"2019-12-17","close":9390.0},{"date":"2019-12-18","close":9870.0},{"date":"2019-12-19","close":8720.0},{"date":"2019-12-20","close":8340.0},{"date":"2019-12-23","close":8130.0},{"date":"2019-12-24","close":7680.0},{"date":"2019-12-26","close":7830.0},{"date":"2019-12-27","close":8170.0},{"date":"2019-12-30","close":8380.0},{"date":"2020-01-02","close":8290.0},{"date":"2020-01-03","close":8210.0},{"date":"2020-01-06","close":7910.0},{"date":"2020-01-07","close":8080.0},{"date":"2020-01-08","close":7650.0},{"date":"2020-01-09","close":7950.0},{"date":"2020-01-10","close":8150.0},{"date":"2020-01-13","close":8210.0},{"date":"2020-01-14","close":8250.0},{"date":"2020-01-15","close":8290.0},{"date":"2020-01-16","close":8390.0},{"date":"2020-01-17","close":8350.0},{"date":"2020-01-20","close":8320.0},{"date":"2020-01-21","close":8290.0},{"date":"2020-01-22","close":8480.0},{"date":"2020-01-23","close":8330.0},{"date":"2020-01-28","close":8110.0},{"date":"2020-01-29","close":8310.0},{"date":"2020-01-30","close":8000.0},{"date":"2020-01-31","close":7630.0},{"date":"2020-02-03","close":7550.0},{"date":"2020-02-04","close":8010.0},{"date":"2020-02-05","close":8210.0},{"date":"2020-02-06","close":8460.0},{"date":"2020-02-07","close":8470.0},{"date":"2020-02-10","close":8420.0},{"date":"2020-02-11","close":8400.0},{"date":"2020-02-12","close":8360.0},{"date":"2020-02-13","close":8240.0},{"date":"2020-02-14","close":8200.0},{"date":"2020-02-17","close":8210.0},{"date":"2020-02-18","close":8080.0},{"date":"2020-02-19","close":8150.0},{"date":"2020-02-20","close":8330.0},{"date":"2020-02-21","close":8000.0},{"date":"2020-02-24","close":7510.0},{"date":"2020-02-25","close":7670.0},{"date":"2020-02-26","close":7980.0},{"date":"2020-02-27","close":7790.0},{"date":"2020-02-28","close":7230.0},{"date":"2020-03-02","close":7270.0},{"date":"2020-03-03","close":7530.0},{"date":"2020-03-04","close":7690.0},{"date":"2020-03-05","close":8280.0},{"date":"2020-03-06","close":8220.0},{"date":"2020-03-09","close":8010.0},{"date":"2020-03-10","close":7700.0},{"date":"2020-03-11","close":6930.0},{"date":"2020-03-12","close":6440.0},{"date":"2020-03-13","close":5780.0},{"date":"2020-03-16","close":5510.0},{"date":"2020-03-17","close":7160.0},{"date":"2020-03-18","close":6750.0},{"date":"2020-03-19","close":5750.0},{"date":"2020-03-20","close":6050.0},{"date":"2020-03-23","close":5490.0},{"date":"2020-03-24","close":6360.0},{"date":"2020-03-25","close":6550.0},{"date":"2020-03-26","close":6480.0},{"date":"2020-03-27","close":6570.0},{"date":"2020-03-30","close":7270.0},{"date":"2020-03-31","close":7700.0},{"date":"2020-04-01","close":7570.0},{"date":"2020-04-02","close":7690.0},{"date":"2020-04-03","close":7620.0},{"date":"2020-04-06","close":7840.0},{"date":"2020-04-07","close":7870.0},{"date":"2020-04-08","close":7780.0},{"date":"2020-04-09","close":8560.0},{"date":"2020-04-10","close":11100.0},{"date":"2020-04-13","close":13350.0},{"date":"2020-04-14","close":11850.0},{"date":"2020-04-16","close":11450.0},{"date":"2020-04-17","close":10750.0},{"date":"2020-04-20","close":11100.0},{"date":"2020-04-21","close":10600.0},{"date":"2020-04-22","close":11900.0},{"date":"2020-04-23","close":12000.0},{"date":"2020-04-24","close":11200.0},{"date":"2020-04-27","close":11350.0},{"date":"2020-04-28","close":10900.0},{"date":"2020-04-29","close":10850.0},{"date":"2020-05-04","close":10950.0},{"date":"2020-05-06","close":11300.0},{"date":"2020-05-07","close":11050.0},{"date":"2020-05-08","close":11350.0},{"date":"2020-05-11","close":11700.0},{"date":"2020-05-12","close":11800.0},{"date":"2020-05-13","close":11850.0},{"date":"2020-05-14","close":11550.0},{"date":"2020-05-15","close":11100.0},{"date":"2020-05-18","close":11250.0},{"date":"2020-05-19","close":11300.0},{"date":"2020-05-20","close":11450.0},{"date":"2020-05-21","close":11500.0},{"date":"2020-05-22","close":12050.0},{"date":"2020-05-25","close":12050.0},{"date":"2020-05-26","close":12000.0},{"date":"2020-05-27","close":11600.0},{"date":"2020-05-28","close":11700.0},{"date":"2020-05-29","close":11500.0},{"date":"2020-06-01","close":11900.0},{"date":"2020-06-02","close":12000.0},{"date":"2020-06-03","close":11450.0},{"date":"2020-06-04","close":11100.0},{"date":"2020-06-05","close":11500.0},{"date":"2020-06-08","close":11350.0},{"date":"2020-06-09","close":12550.0},{"date":"2020-06-10","close":12500.0},{"date":"2020-06-11","close":12750.0},{"date":"2020-06-12","close":12100.0},{"date":"2020-06-15","close":10750.0},{"date":"2020-06-16","close":11850.0},{"date":"2020-06-17","close":12150.0},{"date":"2020-06-18","close":11750.0},{"date":"2020-06-19","close":11650.0},{"date":"2020-06-22","close":11450.0},{"date":"2020-06-23","close":11300.0},{"date":"2020-06-24","close":11300.0},{"date":"2020-06-25","close":11300.0},{"date":"2020-06-26","close":11100.0},{"date":"2020-06-29","close":10950.0},{"date":"2020-06-30","close":10450.0},{"date":"2020-07-01","close":10100.0},{"date":"2020-07-02","close":10300.0},{"date":"2020-07-03","close":10250.0},{"date":"2020-07-06","close":10300.0},{"date":"2020-07-07","close":10250.0},{"date":"2020-07-08","close":10100.0},{"date":"2020-07-09","close":9820.0},{"date":"2020-07-10","close":9790.0},{"date":"2020-07-13","close":10150.0},{"date":"2020-07-14","close":10050.0},{"date":"2020-07-15","close":10050.0},{"date":"2020-07-16","close":9940.0},{"date":"2020-07-17","close":9830.0},{"date":"2020-07-20","close":9720.0},{"date":"2020-07-21","close":10050.0},{"date":"2020-07-22","close":10550.0},{"date":"2020-07-23","close":10650.0},{"date":"2020-07-24","close":10900.0},{"date":"2020-07-27","close":10700.0},{"date":"2020-07-28","close":10750.0},{"date":"2020-07-29","close":10650.0},{"date":"2020-07-30","close":10550.0},{"date":"2020-07-31","close":10650.0},{"date":"2020-08-03","close":11000.0},{"date":"2020-08-04","close":10950.0},{"date":"2020-08-05","close":11300.0},{"date":"2020-08-06","close":10900.0},{"date":"2020-08-07","close":11000.0},{"date":"2020-08-10","close":10950.0},{"date":"2020-08-11","close":11550.0},{"date":"2020-08-12","close":11250.0},{"date":"2020-08-13","close":11100.0},{"date":"2020-08-14","close":10600.0},{"date":"2020-08-18","close":10000.0},{"date":"2020-08-19","close":10000.0},{"date":"2020-08-20","close":9960.0},{"date":"2020-08-21","close":9960.0},{"date":"2020-08-24","close":10100.0},{"date":"2020-08-25","close":10550.0},{"date":"2020-08-26","close":10500.0},{"date":"2020-08-27","close":10250.0},{"date":"2020-08-28","close":11200.0},{"date":"2020-08-31","close":11400.0},{"date":"2020-09-01","close":11350.0},{"date":"2020-09-02","close":11600.0},{"date":"2020-09-03","close":11450.0},{"date":"2020-09-04","close":11400.0},{"date":"2020-09-07","close":11450.0},{"date":"2020-09-08","close":11200.0},{"date":"2020-09-09","close":11350.0},{"date":"2020-09-10","close":13300.0},{"date":"2020-09-11","close":12650.0},{"date":"2020-09-14","close":13500.0},{"date":"2020-09-15","close":14300.0},{"date":"2020-09-16","close":13750.0},{"date":"2020-09-17","close":12900.0},{"date":"2020-09-18","close":13850.0},{"date":"2020-09-21","close":13000.0},{"date":"2020-09-22","close":12050.0},{"date":"2020-09-23","close":11800.0},{"date":"2020-09-24","close":10700.0},{"date":"2020-09-25","close":10450.0},{"date":"2020-09-28","close":10900.0},{"date":"2020-09-29","close":11250.0},{"date":"2020-10-05","close":12000.0},{"date":"2020-10-06","close":11850.0},{"date":"2020-10-07","close":12400.0},{"date":"2020-10-08","close":12100.0},{"date":"2020-10-12","close":11750.0},{"date":"2020-10-13","close":11550.0},{"date":"2020-10-14","close":11500.0},{"date":"2020-10-15","close":11050.0},{"date":"2020-10-16","close":10900.0},{"date":"2020-10-19","close":10550.0},{"date":"2020-10-20","close":10700.0},{"date":"2020-10-21","close":10700.0},{"date":"2020-10-22","close":10400.0},{"date":"2020-10-23","close":10200.0},{"date":"2020-10-26","close":9690.0},{"date":"2020-10-27","close":9650.0},{"date":"2020-10-28","close":10150.0},{"date":"2020-10-29","close":10050.0},{"date":"2020-10-30","close":9800.0},{"date":"2020-11-02","close":9800.0},{"date":"2020-11-03","close":10000.0},{"date":"2020-11-04","close":10050.0},{"date":"2020-11-05","close":10350.0},{"date":"2020-11-06","close":10050.0},{"date":"2020-11-09","close":10300.0},{"date":"2020-11-10","close":10050.0},{"date":"2020-11-11","close":10100.0},{"date":"2020-11-12","close":10050.0},{"date":"2020-11-13","close":10050.0},{"date":"2020-11-16","close":9970.0},{"date":"2020-11-17","close":10100.0},{"date":"2020-11-18","close":10050.0},{"date":"2020-11-19","close":10300.0},{"date":"2020-11-20","close":10400.0},{"date":"2020-11-23","close":10400.0},{"date":"2020-11-24","close":10200.0},{"date":"2020-11-25","close":10000.0},{"date":"2020-11-26","close":9980.0},{"date":"2020-11-27","close":10300.0},{"date":"2020-11-30","close":10150.0},{"date":"2020-12-01","close":10150.0},{"date":"2020-12-02","close":9970.0},{"date":"2020-12-03","close":10000.0},{"date":"2020-12-04","close":9870.0},{"date":"2020-12-07","close":9820.0},{"date":"2020-12-08","close":9820.0},{"date":"2020-12-09","close":9850.0},{"date":"2020-12-10","close":9850.0},{"date":"2020-12-11","close":9970.0},{"date":"2020-12-14","close":9950.0},{"date":"2020-12-15","close":9830.0},{"date":"2020-12-16","close":9880.0},{"date":"2020-12-17","close":9780.0},{"date":"2020-12-18","close":9960.0},{"date":"2020-12-21","close":10200.0},{"date":"2020-12-22","close":9880.0},{"date":"2020-12-23","close":9820.0},{"date":"2020-12-24","close":9800.0},{"date":"2020-12-28","close":9830.0},{"date":"2020-12-29","close":9960.0},{"date":"2020-12-30","close":10350.0},{"date":"2021-01-04","close":10100.0},{"date":"2021-01-05","close":10300.0},{"date":"2021-01-06","close":10300.0},{"date":"2021-01-07","close":10200.0},{"date":"2021-01-08","close":10050.0},{"date":"2021-01-11","close":9660.0},{"date":"2021-01-12","close":9550.0},{"date":"2021-01-13","close":9650.0},{"date":"2021-01-14","close":9530.0},{"date":"2021-01-15","close":9180.0},{"date":"2021-01-18","close":8600.0},{"date":"2021-01-19","close":8800.0},{"date":"2021-01-20","close":8750.0},{"date":"2021-01-21","close":9070.0},{"date":"2021-01-22","close":8930.0},{"date":"2021-01-25","close":8990.0},{"date":"2021-01-26","close":9040.0},{"date":"2021-01-27","close":8960.0},{"date":"2021-01-28","close":8510.0},{"date":"2021-01-29","close":8070.0},{"date":"2021-02-01","close":8590.0},{"date":"2021-02-02","close":8710.0},{"date":"2021-02-03","close":8700.0},{"date":"2021-02-04","close":8600.0},{"date":"2021-02-05","close":8630.0},{"date":"2021-02-08","close":8550.0},{"date":"2021-02-09","close":8530.0},{"date":"2021-02-10","close":8440.0},{"date":"2021-02-15","close":8590.0},{"date":"2021-02-16","close":8760.0},{"date":"2021-02-17","close":8630.0},{"date":"2021-02-18","close":8580.0},{"date":"2021-02-19","close":8500.0},{"date":"2021-02-22","close":8260.0},{"date":"2021-02-23","close":8090.0},{"date":"2021-02-24","close":7920.0},{"date":"2021-02-25","close":8020.0},{"date":"2021-02-26","close":7850.0},{"date":"2021-03-02","close":8510.0},{"date":"2021-03-03","close":8250.0},{"date":"2021-03-04","close":8290.0},{"date":"2021-03-05","close":8140.0},{"date":"2021-03-08","close":8150.0},{"date":"2021-03-09","close":8550.0},{"date":"2021-03-10","close":8670.0},{"date":"2021-03-11","close":8800.0},{"date":"2021-03-12","close":9050.0},{"date":"2021-03-15","close":8790.0},{"date":"2021-03-16","close":8800.0},{"date":"2021-03-17","close":8970.0},{"date":"2021-03-18","close":8980.0},{"date":"2021-03-19","close":9090.0},{"date":"2021-03-22","close":8990.0},{"date":"2021-03-23","close":8920.0},{"date":"2021-03-24","close":9290.0},{"date":"2021-03-25","close":9230.0},{"date":"2021-03-26","close":9000.0},{"date":"2021-03-29","close":8850.0},{"date":"2021-03-30","close":8860.0},{"date":"2021-03-31","close":8880.0},{"date":"2021-04-01","close":9050.0},{"date":"2021-04-02","close":8850.0},{"date":"2021-04-05","close":8620.0},{"date":"2021-04-06","close":8520.0},{"date":"2021-04-07","close":8560.0},{"date":"2021-04-08","close":8570.0},{"date":"2021-04-09","close":8740.0},{"date":"2021-04-12","close":8820.0},{"date":"2021-04-13","close":9110.0},{"date":"2021-04-14","close":9120.0},{"date":"2021-04-15","close":8990.0},{"date":"2021-04-16","close":8940.0},{"date":"2021-04-19","close":8860.0},{"date":"2021-04-20","close":9040.0},{"date":"2021-04-21","close":8890.0},{"date":"2021-04-22","close":8850.0},{"date":"2021-04-23","close":8870.0},{"date":"2021-04-26","close":8910.0},{"date":"2021-04-27","close":9070.0},{"date":"2021-04-28","close":9380.0},{"date":"2021-04-29","close":9100.0},{"date":"2021-04-30","close":8840.0},{"date":"2021-05-03","close":8650.0},{"date":"2021-05-04","close":8540.0},{"date":"2021-05-06","close":8580.0},{"date":"2021-05-07","close":8760.0},{"date":"2021-05-10","close":8810.0},{"date":"2021-05-11","close":8630.0},{"date":"2021-05-12","close":8410.0},{"date":"2021-05-13","close":8280.0},{"date":"2021-05-14","close":8400.0},{"date":"2021-05-17","close":8280.0},{"date":"2021-05-18","close":8300.0},{"date":"2021-05-20","close":8290.0},{"date":"2021-05-21","close":8480.0},{"date":"2021-05-24","close":8190.0},{"date":"2021-05-25","close":8180.0},{"date":"2021-05-26","close":8370.0},{"date":"2021-05-27","close":8270.0},{"date":"2021-05-28","close":8330.0},{"date":"2021-05-31","close":8300.0},{"date":"2021-06-01","close":8450.0},{"date":"2021-06-02","close":8420.0},{"date":"2021-06-03","close":8530.0},{"date":"2021-06-04","close":8470.0},{"date":"2021-06-07","close":8350.0},{"date":"2021-06-08","close":8300.0},{"date":"2021-06-09","close":8250.0},{"date":"2021-06-10","close":8390.0},{"date":"2021-06-11","close":8320.0},{"date":"2021-06-14","close":8380.0},{"date":"2021-06-15","close":8310.0},{"date":"2021-06-16","close":8320.0},{"date":"2021-06-17","close":8300.0},{"date":"2021-06-18","close":8230.0},{"date":"2021-06-21","close":8240.0},{"date":"2021-06-22","close":8180.0},{"date":"2021-06-23","close":8260.0},{"date":"2021-06-24","close":8340.0},{"date":"2021-06-25","close":8400.0},{"date":"2021-06-28","close":8420.0},{"date":"2021-06-29","close":8460.0},{"date":"2021-06-30","close":8520.0},{"date":"2021-07-01","close":8630.0},{"date":"2021-07-02","close":8580.0},{"date":"2021-07-05","close":8630.0},{"date":"2021-07-06","close":8540.0},{"date":"2021-07-07","close":8530.0},{"date":"2021-07-08","close":8380.0},{"date":"2021-07-09","close":8440.0},{"date":"2021-07-12","close":8660.0},{"date":"2021-07-13","close":8760.0},{"date":"2021-07-14","close":8610.0},{"date":"2021-07-15","close":8770.0},{"date":"2021-07-16","close":8600.0},{"date":"2021-07-19","close":8480.0},{"date":"2021-07-20","close":8400.0},{"date":"2021-07-21","close":8390.0},{"date":"2021-07-22","close":8390.0},{"date":"2021-07-23","close":8470.0},{"date":"2021-07-26","close":8280.0},{"date":"2021-07-27","close":8200.0},{"date":"2021-07-28","close":8180.0},{"date":"2021-07-29","close":8200.0},{"date":"2021-07-30","close":8200.0},{"date":"2021-08-02","close":8230.0},{"date":"2021-08-03","close":8220.0},{"date":"2021-08-04","close":8210.0},{"date":"2021-08-05","close":8270.0},{"date":"2021-08-06","close":8200.0},{"date":"2021-08-09","close":8200.0},{"date":"2021-08-10","close":8190.0},{"date":"2021-08-11","close":8180.0},{"date":"2021-08-12","close":8320.0},{"date":"2021-08-13","close":8090.0},{"date":"2021-08-17","close":7950.0},{"date":"2021-08-18","close":7960.0},{"date":"2021-08-19","close":7590.0},{"date":"2021-08-20","close":7160.0},{"date":"2021-08-23","close":7280.0},{"date":"2021-08-24","close":7450.0},{"date":"2021-08-25","close":7560.0},{"date":"2021-08-26","close":7400.0},{"date":"2021-08-27","close":7380.0},{"date":"2021-08-30","close":7440.0},{"date":"2021-08-31","close":7410.0},{"date":"2021-09-01","close":7670.0},{"date":"2021-09-02","close":7770.0},{"date":"2021-09-03","close":7800.0},{"date":"2021-09-06","close":7720.0},{"date":"2021-09-07","close":7670.0},{"date":"2021-09-08","close":7500.0},{"date":"2021-09-09","close":7300.0},{"date":"2021-09-10","close":7490.0},{"date":"2021-09-13","close":7440.0},{"date":"2021-09-14","close":7490.0},{"date":"2021-09-15","close":7490.0},{"date":"2021-09-16","close":7380.0},{"date":"2021-09-17","close":7310.0},{"date":"2021-09-23","close":7210.0},{"date":"2021-09-24","close":7180.0},{"date":"2021-09-27","close":7190.0},{"date":"2021-09-28","close":7170.0},{"date":"2021-09-29","close":7290.0},{"date":"2021-09-30","close":7460.0},{"date":"2021-10-01","close":7160.0},{"date":"2021-10-05","close":6600.0},{"date":"2021-10-06","close":6220.0},{"date":"2021-10-07","close":6440.0},{"date":"2021-10-08","close":6380.0},{"date":"2021-10-12","close":6190.0},{"date":"2021-10-13","close":6280.0},{"date":"2021-10-14","close":6510.0},{"date":"2021-10-15","close":6620.0},{"date":"2021-10-18","close":6690.0},{"date":"2021-10-19","close":6720.0},{"date":"2021-10-20","close":6720.0},{"date":"2021-10-21","close":6710.0},{"date":"2021-10-22","close":6800.0},{"date":"2021-10-25","close":6770.0},{"date":"2021-10-26","close":6810.0},{"date":"2021-10-27","close":6690.0},{"date":"2021-10-28","close":6580.0},{"date":"2021-10-29","close":6480.0},{"date":"2021-11-01","close":6490.0},{"date":"2021-11-02","close":6730.0},{"date":"2021-11-03","close":6670.0},{"date":"2021-11-04","close":6640.0},{"date":"2021-11-05","close":6500.0},{"date":"2021-11-08","close":6350.0},{"date":"2021-11-09","close":6270.0},{"date":"2021-11-10","close":6150.0},{"date":"2021-11-11","close":6110.0},{"date":"2021-11-12","close":6180.0},{"date":"2021-11-15","close":6200.0},{"date":"2021-11-16","close":6190.0},{"date":"2021-11-17","close":6060.0},{"date":"2021-11-18","close":6040.0},{"date":"2021-11-19","close":6140.0},{"date":"2021-11-22","close":6080.0},{"date":"2021-11-23","close":6010.0},{"date":"2021-11-24","close":6030.0},{"date":"2021-11-25","close":5990.0},{"date":"2021-11-26","close":5910.0},{"date":"2021-11-29","close":6790.0},{"date":"2021-11-30","close":6390.0},{"date":"2021-12-01","close":6730.0},{"date":"2021-12-02","close":6710.0},{"date":"2021-12-03","close":6690.0},{"date":"2021-12-06","close":6620.0},{"date":"2021-12-07","close":6530.0},{"date":"2021-12-08","close":6860.0},{"date":"2021-12-09","close":6870.0},{"date":"2021-12-10","close":6720.0},{"date":"2021-12-13","close":6630.0},{"date":"2021-12-14","close":6970.0},{"date":"2021-12-15","close":6960.0},{"date":"2021-12-16","close":6850.0},{"date":"2021-12-17","close":6870.0},{"date":"2021-12-20","close":6770.0},{"date":"2021-12-21","close":6600.0},{"date":"2021-12-22","close":6490.0},{"date":"2021-12-23","close":6420.0},{"date":"2021-12-24","close":6440.0},{"date":"2021-12-27","close":6480.0},{"date":"2021-12-28","close":6380.0},{"date":"2021-12-29","close":6420.0},{"date":"2021-12-30","close":6410.0},{"date":"2022-01-03","close":6570.0},{"date":"2022-01-04","close":6630.0},{"date":"2022-01-05","close":6590.0},{"date":"2022-01-06","close":6490.0},{"date":"2022-01-07","close":6500.0},{"date":"2022-01-10","close":6350.0},{"date":"2022-01-11","close":6200.0},{"date":"2022-01-12","close":6270.0},{"date":"2022-01-13","close":5610.0},{"date":"2022-01-14","close":5690.0},{"date":"2022-01-17","close":5390.0},{"date":"2022-01-18","close":5270.0},{"date":"2022-01-19","close":5300.0},{"date":"2022-01-20","close":5410.0},{"date":"2022-01-21","close":5520.0},{"date":"2022-01-24","close":5320.0},{"date":"2022-01-25","close":5080.0},{"date":"2022-01-26","close":5080.0},{"date":"2022-01-27","close":4825.0},{"date":"2022-01-28","close":5140.0},{"date":"2022-02-03","close":5460.0},{"date":"2022-02-04","close":5500.0},{"date":"2022-02-07","close":5420.0},{"date":"2022-02-08","close":5420.0},{"date":"2022-02-09","close":5420.0},{"date":"2022-02-10","close":5370.0},{"date":"2022-02-11","close":5230.0},{"date":"2022-02-14","close":5080.0},{"date":"2022-02-15","close":4990.0},{"date":"2022-02-16","close":5220.0},{"date":"2022-02-17","close":5250.0},{"date":"2022-02-18","close":5220.0},{"date":"2022-02-21","close":5220.0},{"date":"2022-02-22","close":5220.0},{"date":"2022-02-23","close":5220.0},{"date":"2022-02-24","close":5030.0},{"date":"2022-02-25","close":5080.0},{"date":"2022-02-28","close":5080.0},{"date":"2022-03-02","close":5240.0},{"date":"2022-03-03","close":5330.0},{"date":"2022-03-04","close":5330.0},{"date":"2022-03-07","close":5120.0},{"date":"2022-03-08","close":5110.0},{"date":"2022-03-10","close":5190.0},{"date":"2022-03-11","close":5300.0},{"date":"2022-03-14","close":5140.0},{"date":"2022-03-15","close":5140.0},{"date":"2022-03-16","close":5210.0},{"date":"2022-03-17","close":5210.0},{"date":"2022-03-18","close":5300.0},{"date":"2022-03-21","close":5300.0},{"date":"2022-03-22","close":5290.0},{"date":"2022-03-23","close":5270.0},{"date":"2022-03-24","close":5300.0},{"date":"2022-03-25","close":5350.0},{"date":"2022-03-28","close":5310.0},{"date":"2022-03-29","close":5310.0},{"date":"2022-03-30","close":5340.0},{"date":"2022-03-31","close":5360.0},{"date":"2022-04-01","close":5370.0},{"date":"2022-04-04","close":5560.0},{"date":"2022-04-05","close":5560.0},{"date":"2022-04-06","close":5430.0},{"date":"2022-04-07","close":5320.0},{"date":"2022-04-08","close":5240.0},{"date":"2022-04-11","close":5240.0},{"date":"2022-04-12","close":5190.0},{"date":"2022-04-13","close":5220.0},{"date":"2022-04-14","close":5210.0},{"date":"2022-04-15","close":5220.0},{"date":"2022-04-18","close":5260.0},{"date":"2022-04-19","close":5300.0},{"date":"2022-04-20","close":5330.0},{"date":"2022-04-21","close":5270.0},{"date":"2022-04-22","close":5270.0},{"date":"2022-04-25","close":5180.0},{"date":"2022-04-26","close":5190.0},{"date":"2022-04-27","close":5090.0},{"date":"2022-04-28","close":5080.0},{"date":"2022-04-29","close":5170.0},{"date":"2022-05-02","close":5120.0},{"date":"2022-05-03","close":5140.0},{"date":"2022-05-04","close":5130.0},{"date":"2022-05-06","close":5030.0},{"date":"2022-05-09","close":4890.0},{"date":"2022-05-10","close":4810.0},{"date":"2022-05-11","close":4940.0},{"date":"2022-05-12","close":4775.0},{"date":"2022-05-13","close":5010.0},{"date":"2022-05-16","close":5010.0},{"date":"2022-05-17","close":5030.0},{"date":"2022-05-18","close":5030.0},{"date":"2022-05-19","close":4895.0},{"date":"2022-05-20","close":4965.0},{"date":"2022-05-23","close":5040.0},{"date":"2022-05-24","close":4980.0},{"date":"2022-05-25","close":4970.0},{"date":"2022-05-26","close":4965.0},{"date":"2022-05-27","close":4995.0},{"date":"2022-05-30","close":5060.0},{"date":"2022-05-31","close":5120.0},{"date":"2022-06-02","close":5120.0},{"date":"2022-06-03","close":5110.0},{"date":"2022-06-07","close":5080.0},{"date":"2022-06-08","close":5080.0},{"date":"2022-06-09","close":5050.0},{"date":"2022-06-10","close":5090.0},{"date":"2022-06-13","close":4850.0},{"date":"2022-06-14","close":4710.0},{"date":"2022-06-15","close":4555.0},{"date":"2022-06-16","close":4440.0},{"date":"2022-06-17","close":4500.0},{"date":"2022-06-20","close":4225.0},{"date":"2022-06-21","close":4145.0},{"date":"2022-06-22","close":3950.0},{"date":"2022-06-23","close":3770.0},{"date":"2022-06-24","close":3950.0},{"date":"2022-06-27","close":4055.0},{"date":"2022-06-28","close":4080.0},{"date":"2022-06-29","close":4035.0},{"date":"2022-06-30","close":3980.0},{"date":"2022-07-01","close":3850.0},{"date":"2022-07-04","close":3700.0},{"date":"2022-07-05","close":3965.0},{"date":"2022-07-06","close":4040.0},{"date":"2022-07-07","close":4190.0},{"date":"2022-07-08","close":4455.0},{"date":"2022-07-11","close":4430.0},{"date":"2022-07-12","close":4395.0},{"date":"2022-07-13","close":4435.0},{"date":"2022-07-14","close":4430.0},{"date":"2022-07-15","close":4500.0},{"date":"2022-07-18","close":4505.0},{"date":"2022-07-19","close":4585.0},{"date":"2022-07-20","close":4630.0},{"date":"2022-07-21","close":4550.0},{"date":"2022-07-22","close":4755.0},{"date":"2022-07-25","close":4645.0},{"date":"2022-07-26","close":4555.0},{"date":"2022-07-27","close":4635.0},{"date":"2022-07-28","close":4580.0},{"date":"2022-07-29","close":4530.0},{"date":"2022-08-01","close":4525.0},{"date":"2022-08-02","close":4485.0},{"date":"2022-08-03","close":4730.0},{"date":"2022-08-04","close":4920.0},{"date":"2022-08-05","close":4985.0},{"date":"2022-08-08","close":4890.0},{"date":"2022-08-09","close":4950.0},{"date":"2022-08-10","close":4825.0},{"date":"2022-08-11","close":4845.0},{"date":"2022-08-12","close":4840.0},{"date":"2022-08-16","close":4870.0},{"date":"2022-08-17","close":4815.0},{"date":"2022-08-18","close":4910.0},{"date":"2022-08-19","close":4785.0},{"date":"2022-08-22","close":4620.0},{"date":"2022-08-23","close":4500.0},{"date":"2022-08-24","close":4500.0},{"date":"2022-08-25","close":4545.0},{"date":"2022-08-26","close":4545.0},{"date":"2022-08-29","close":4365.0},{"date":"2022-08-30","close":4435.0},{"date":"2022-08-31","close":4460.0},{"date":"2022-09-01","close":4355.0},{"date":"2022-09-02","close":4625.0},{"date":"2022-09-05","close":4495.0},{"date":"2022-09-06","close":4480.0},{"date":"2022-09-07","close":4280.0},{"date":"2022-09-08","close":4280.0},{"date":"2022-09-13","close":4585.0},{"date":"2022-09-14","close":4550.0},{"date":"2022-09-15","close":4695.0},{"date":"2022-09-16","close":4595.0},{"date":"2022-09-19","close":4395.0},{"date":"2022-09-20","close":4400.0},{"date":"2022-09-21","close":4395.0},{"date":"2022-09-22","close":4345.0},{"date":"2022-09-23","close":4130.0},{"date":"2022-09-26","close":3945.0},{"date":"2022-09-27","close":3920.0},{"date":"2022-09-28","close":3905.0},{"date":"2022-09-29","close":4005.0},{"date":"2022-09-30","close":3950.0},{"date":"2022-10-04","close":4000.0},{"date":"2022-10-05","close":3930.0},{"date":"2022-10-06","close":4050.0},{"date":"2022-10-07","close":4045.0},{"date":"2022-10-11","close":3850.0},{"date":"2022-10-12","close":3870.0},{"date":"2022-10-13","close":3705.0},{"date":"2022-10-14","close":3840.0},{"date":"2022-10-17","close":3875.0},{"date":"2022-10-18","close":4075.0},{"date":"2022-10-19","close":4020.0},{"date":"2022-10-20","close":3980.0},{"date":"2022-10-21","close":3885.0},{"date":"2022-10-24","close":3960.0},{"date":"2022-10-25","close":3980.0},{"date":"2022-10-26","close":3930.0},{"date":"2022-10-27","close":3970.0},{"date":"2022-10-28","close":3950.0},{"date":"2022-10-31","close":3945.0},{"date":"2022-11-01","close":3935.0},{"date":"2022-11-02","close":3925.0},{"date":"2022-11-03","close":3945.0},{"date":"2022-11-04","close":3890.0},{"date":"2022-11-07","close":3890.0},{"date":"2022-11-08","close":3950.0},{"date":"2022-11-09","close":3965.0},{"date":"2022-11-10","close":4035.0},{"date":"2022-11-11","close":4160.0},{"date":"2022-11-14","close":4380.0},{"date":"2022-11-15","close":4375.0},{"date":"2022-11-16","close":4455.0},{"date":"2022-11-17","close":4405.0},{"date":"2022-11-18","close":4390.0},{"date":"2022-11-21","close":4260.0},{"date":"2022-11-22","close":4215.0},{"date":"2022-11-23","close":4225.0},{"date":"2022-11-24","close":4250.0},{"date":"2022-11-25","close":4215.0},{"date":"2022-11-28","close":4150.0},{"date":"2022-11-29","close":4125.0},{"date":"2022-11-30","close":4140.0},{"date":"2022-12-01","close":4210.0},{"date":"2022-12-02","close":4335.0},{"date":"2022-12-05","close":4405.0},{"date":"2022-12-06","close":4300.0},{"date":"2022-12-07","close":4320.0},{"date":"2022-12-08","close":4280.0},{"date":"2022-12-09","close":4415.0},{"date":"2022-12-12","close":4445.0},{"date":"2022-12-13","close":4520.0},{"date":"2022-12-14","close":4530.0},{"date":"2022-12-15","close":4610.0},{"date":"2022-12-16","close":4555.0},{"date":"2022-12-19","close":4425.0},{"date":"2022-12-20","close":4365.0},{"date":"2022-12-21","close":4500.0},{"date":"2022-12-22","close":4470.0},{"date":"2022-12-23","close":4405.0},{"date":"2022-12-26","close":4410.0},{"date":"2022-12-27","close":4410.0},{"date":"2022-12-28","close":4545.0},{"date":"2022-12-29","close":4420.0},{"date":"2023-01-02","close":4445.0},{"date":"2023-01-03","close":4405.0},{"date":"2023-01-04","close":4525.0},{"date":"2023-01-05","close":4710.0},{"date":"2023-01-06","close":4670.0},{"date":"2023-01-09","close":4685.0},{"date":"2023-01-10","close":4680.0},{"date":"2023-01-11","close":4770.0},{"date":"2023-01-12","close":4760.0},{"date":"2023-01-13","close":4735.0},{"date":"2023-01-16","close":4705.0},{"date":"2023-01-17","close":4600.0},{"date":"2023-01-18","close":4610.0},{"date":"2023-01-19","close":4585.0},{"date":"2023-01-20","close":4585.0},{"date":"2023-01-25","close":4655.0},{"date":"2023-01-26","close":4670.0},{"date":"2023-01-27","close":4710.0},{"date":"2023-01-30","close":4615.0},{"date":"2023-01-31","close":4650.0},{"date":"2023-02-01","close":4840.0},{"date":"2023-02-02","close":4840.0},{"date":"2023-02-03","close":4780.0},{"date":"2023-02-06","close":4720.0},{"date":"2023-02-07","close":4855.0},{"date":"2023-02-08","close":4850.0},{"date":"2023-02-09","close":4855.0},{"date":"2023-02-10","close":4745.0},{"date":"2023-02-13","close":4720.0},{"date":"2023-02-14","close":4705.0},{"date":"2023-02-15","close":4625.0},{"date":"2023-02-16","close":4650.0},{"date":"2023-02-17","close":4695.0},{"date":"2023-02-20","close":4750.0},{"date":"2023-02-21","close":4830.0},{"date":"2023-02-22","close":4845.0},{"date":"2023-02-23","close":4695.0},{"date":"2023-02-24","close":4680.0},{"date":"2023-02-27","close":4795.0},{"date":"2023-02-28","close":4775.0},{"date":"2023-03-02","close":4990.0},{"date":"2023-03-03","close":4905.0},{"date":"2023-03-06","close":4845.0},{"date":"2023-03-07","close":4995.0},{"date":"2023-03-08","close":5000.0},{"date":"2023-03-09","close":5050.0},{"date":"2023-03-10","close":4825.0},{"date":"2023-03-13","close":4660.0},{"date":"2023-03-14","close":4425.0},{"date":"2023-03-15","close":4455.0},{"date":"2023-03-16","close":4340.0},{"date":"2023-03-17","close":4530.0},{"date":"2023-03-20","close":4590.0},{"date":"2023-03-21","close":4795.0},{"date":"2023-03-22","close":4865.0},{"date":"2023-03-23","close":4615.0},{"date":"2023-03-24","close":4820.0},{"date":"2023-03-27","close":5110.0},{"date":"2023-03-28","close":4965.0},{"date":"2023-03-29","close":4770.0},{"date":"2023-03-30","close":4780.0},{"date":"2023-03-31","close":4630.0},{"date":"2023-04-03","close":4590.0},{"date":"2023-04-04","close":4825.0},{"date":"2023-04-05","close":5740.0},{"date":"2023-04-06","close":5460.0},{"date":"2023-04-07","close":5550.0},{"date":"2023-04-10","close":5440.0},{"date":"2023-04-11","close":5370.0},{"date":"2023-04-12","close":5580.0},{"date":"2023-04-13","close":5490.0},{"date":"2023-04-14","close":5600.0},{"date":"2023-04-17","close":5360.0},{"date":"2023-04-18","close":5320.0},{"date":"2023-04-19","close":5330.0},{"date":"2023-04-20","close":5100.0},{"date":"2023-04-21","close":5170.0},{"date":"2023-04-24","close":5290.0},{"date":"2023-04-25","close":5300.0},{"date":"2023-04-26","close":5580.0},{"date":"2023-04-27","close":5260.0},{"date":"2023-04-28","close":5210.0},{"date":"2023-05-02","close":5350.0},{"date":"2023-05-03","close":5270.0},{"date":"2023-05-04","close":5310.0},{"date":"2023-05-08","close":5360.0},{"date":"2023-05-09","close":5490.0},{"date":"2023-05-10","close":5450.0},{"date":"2023-05-11","close":5460.0},{"date":"2023-05-12","close":5360.0},{"date":"2023-05-15","close":5180.0},{"date":"2023-05-16","close":5190.0},{"date":"2023-05-17","close":5290.0},{"date":"2023-05-18","close":5280.0},{"date":"2023-05-19","close":5350.0},{"date":"2023-05-22","close":5470.0},{"date":"2023-05-23","close":5480.0},{"date":"2023-05-24","close":5460.0},{"date":"2023-05-25","close":5280.0},{"date":"2023-05-26","close":5180.0},{"date":"2023-05-30","close":5260.0},{"date":"2023-05-31","close":5260.0},{"date":"2023-06-01","close":5400.0},{"date":"2023-06-02","close":5410.0},{"date":"2023-06-05","close":5330.0},{"date":"2023-06-07","close":5210.0},{"date":"2023-06-08","close":5120.0},{"date":"2023-06-09","close":5050.0},{"date":"2023-06-12","close":5030.0},{"date":"2023-06-13","close":4980.0},{"date":"2023-06-14","close":4735.0},{"date":"2023-06-15","close":4695.0},{"date":"2023-06-16","close":4715.0},{"date":"2023-06-19","close":4820.0},{"date":"2023-06-20","close":4680.0},{"date":"2023-06-21","close":4585.0},{"date":"2023-06-22","close":4475.0},{"date":"2023-06-23","close":4450.0},{"date":"2023-06-26","close":4525.0},{"date":"2023-06-27","close":4495.0},{"date":"2023-06-28","close":4460.0},{"date":"2023-06-29","close":4470.0},{"date":"2023-06-30","close":4400.0},{"date":"2023-07-03","close":4380.0},{"date":"2023-07-04","close":4185.0},{"date":"2023-07-05","close":4100.0},{"date":"2023-07-06","close":4195.0},{"date":"2023-07-07","close":4075.0},{"date":"2023-07-10","close":4075.0},{"date":"2023-07-11","close":4050.0},{"date":"2023-07-12","close":4100.0},{"date":"2023-07-13","close":4350.0},{"date":"2023-07-14","close":4260.0},{"date":"2023-07-17","close":4295.0},{"date":"2023-07-18","close":4385.0},{"date":"2023-07-19","close":4315.0},{"date":"2023-07-20","close":4285.0},{"date":"2023-07-21","close":4370.0},{"date":"2023-07-24","close":4270.0},{"date":"2023-07-25","close":4070.0},{"date":"2023-07-26","close":3875.0},{"date":"2023-07-27","close":4135.0},{"date":"2023-07-28","close":4180.0},{"date":"2023-07-31","close":4185.0},{"date":"2023-08-01","close":4255.0},{"date":"2023-08-02","close":4180.0},{"date":"2023-08-03","close":4310.0},{"date":"2023-08-04","close":4220.0},{"date":"2023-08-07","close":4260.0},{"date":"2023-08-08","close":4200.0},{"date":"2023-08-09","close":4505.0},{"date":"2023-08-10","close":4515.0},{"date":"2023-08-11","close":4525.0},{"date":"2023-08-14","close":4480.0},{"date":"2023-08-16","close":4435.0},{"date":"2023-08-17","close":4355.0},{"date":"2023-08-18","close":4655.0},{"date":"2023-08-21","close":4600.0},{"date":"2023-08-22","close":4550.0},{"date":"2023-08-23","close":4515.0},{"date":"2023-08-24","close":4615.0},{"date":"2023-08-25","close":4750.0},{"date":"2023-08-28","close":4630.0},{"date":"2023-08-29","close":4720.0},{"date":"2023-08-30","close":4780.0},{"date":"2023-08-31","close":4595.0},{"date":"2023-09-01","close":4600.0},{"date":"2023-09-04","close":4595.0},{"date":"2023-09-05","close":4440.0},{"date":"2023-09-06","close":4535.0},{"date":"2023-09-07","close":4470.0},{"date":"2023-09-08","close":4620.0},{"date":"2023-09-11","close":4765.0},{"date":"2023-09-12","close":4770.0},{"date":"2023-09-13","close":4555.0},{"date":"2023-09-14","close":4510.0},{"date":"2023-09-15","close":4545.0},{"date":"2023-09-18","close":4500.0},{"date":"2023-09-19","close":4450.0},{"date":"2023-09-20","close":4315.0},{"date":"2023-09-21","close":4235.0},{"date":"2023-09-22","close":4195.0},{"date":"2023-09-25","close":4120.0},{"date":"2023-09-26","close":4020.0},{"date":"2023-09-27","close":4160.0},{"date":"2023-10-04","close":3995.0},{"date":"2023-10-05","close":3880.0},{"date":"2023-10-06","close":4135.0},{"date":"2023-10-10","close":4000.0},{"date":"2023-10-11","close":4090.0},{"date":"2023-10-12","close":4130.0},{"date":"2023-10-13","close":4100.0},{"date":"2023-10-16","close":3950.0},{"date":"2023-10-17","close":4010.0},{"date":"2023-10-18","close":3940.0},{"date":"2023-10-19","close":3860.0},{"date":"2023-10-20","close":3835.0},{"date":"2023-10-23","close":3850.0},{"date":"2023-10-24","close":3965.0},{"date":"2023-10-25","close":4080.0},{"date":"2023-10-26","close":3830.0},{"date":"2023-10-27","close":3975.0},{"date":"2023-10-30","close":3975.0},{"date":"2023-10-31","close":3850.0},{"date":"2023-11-01","close":3870.0},{"date":"2023-11-02","close":3950.0},{"date":"2023-11-03","close":3960.0},{"date":"2023-11-06","close":4055.0},{"date":"2023-11-07","close":4065.0},{"date":"2023-11-08","close":4070.0},{"date":"2023-11-09","close":4060.0},{"date":"2023-11-10","close":3990.0},{"date":"2023-11-13","close":3960.0},{"date":"2023-11-14","close":4045.0},{"date":"2023-11-15","close":4130.0},{"date":"2023-11-16","close":4130.0},{"date":"2023-11-17","close":4155.0},{"date":"2023-11-20","close":4170.0},{"date":"2023-11-21","close":4195.0},{"date":"2023-11-22","close":4120.0},{"date":"2023-11-23","close":4150.0},{"date":"2023-11-24","close":4150.0},{"date":"2023-11-27","close":4120.0},{"date":"2023-11-28","close":4145.0},{"date":"2023-11-29","close":4120.0},{"date":"2023-11-30","close":4120.0},{"date":"2023-12-01","close":4150.0},{"date":"2023-12-04","close":4155.0},{"date":"2023-12-05","close":4205.0},{"date":"2023-12-06","close":4215.0},{"date":"2023-12-07","close":4215.0},{"date":"2023-12-08","close":4180.0},{"date":"2023-12-11","close":4220.0},{"date":"2023-12-12","close":4210.0},{"date":"2023-12-13","close":4180.0},{"date":"2023-12-14","close":4155.0},{"date":"2023-12-15","close":4205.0},{"date":"2023-12-18","close":4200.0},{"date":"2023-12-19","close":4220.0},{"date":"2023-12-20","close":4255.0},{"date":"2023-12-21","close":4340.0},{"date":"2023-12-22","close":4300.0},{"date":"2023-12-26","close":4275.0},{"date":"2023-12-27","close":4405.0},{"date":"2023-12-28","close":4470.0},{"date":"2024-01-02","close":4590.0},{"date":"2024-01-03","close":4520.0},{"date":"2024-01-04","close":4395.0},{"date":"2024-01-05","close":4350.0},{"date":"2024-01-08","close":4380.0},{"date":"2024-01-09","close":4445.0},{"date":"2024-01-10","close":4455.0},{"date":"2024-01-11","close":4450.0},{"date":"2024-01-12","close":4270.0},{"date":"2024-01-15","close":4200.0},{"date":"2024-01-16","close":4265.0},{"date":"2024-01-17","close":4090.0},{"date":"2024-01-18","close":4140.0},{"date":"2024-01-19","close":4095.0},{"date":"2024-01-22","close":4095.0},{"date":"2024-01-23","close":4160.0},{"date":"2024-01-24","close":4140.0},{"date":"2024-01-25","close":4055.0},{"date":"2024-01-26","close":4090.0},{"date":"2024-01-29","close":4160.0},{"date":"2024-01-30","close":4165.0},{"date":"2024-01-31","close":4115.0},{"date":"2024-02-01","close":4120.0},{"date":"2024-02-02","close":4165.0},{"date":"2024-02-05","close":4165.0},{"date":"2024-02-06","close":4100.0},{"date":"2024-02-07","close":4100.0},{"date":"2024-02-08","close":4105.0},{"date":"2024-02-13","close":4130.0},{"date":"2024-02-14","close":4125.0},{"date":"2024-02-15","close":4100.0},{"date":"2024-02-16","close":4160.0},{"date":"2024-02-19","close":4225.0},{"date":"2024-02-20","close":4175.0},{"date":"2024-02-21","close":4170.0},{"date":"2024-02-22","close":4135.0},{"date":"2024-02-23","close":4250.0},{"date":"2024-02-26","close":4270.0},{"date":"2024-02-27","close":4250.0},{"date":"2024-02-28","close":4360.0},{"date":"2024-02-29","close":4335.0},{"date":"2024-03-04","close":4325.0},{"date":"2024-03-05","close":4305.0},{"date":"2024-03-06","close":4205.0},{"date":"2024-03-07","close":4150.0},{"date":"2024-03-08","close":4350.0},{"date":"2024-03-11","close":4365.0},{"date":"2024-03-12","close":4350.0},{"date":"2024-03-13","close":4320.0},{"date":"2024-03-14","close":4315.0},{"date":"2024-03-15","close":4195.0},{"date":"2024-03-18","close":4305.0},{"date":"2024-03-19","close":4250.0},{"date":"2024-03-20","close":4395.0},{"date":"2024-03-21","close":4395.0},{"date":"2024-03-22","close":4485.0},{"date":"2024-03-25","close":4565.0},{"date":"2024-03-26","close":4505.0},{"date":"2024-03-27","close":4420.0},{"date":"2024-03-28","close":4415.0},{"date":"2024-03-29","close":4375.0},{"date":"2024-04-01","close":4400.0},{"date":"2024-04-02","close":4260.0},{"date":"2024-04-03","close":4230.0},{"date":"2024-04-04","close":4175.0},{"date":"2024-04-05","close":4090.0},{"date":"2024-04-08","close":4060.0},{"date":"2024-04-09","close":4030.0},{"date":"2024-04-11","close":4000.0},{"date":"2024-04-12","close":4005.0},{"date":"2024-04-15","close":3915.0},{"date":"2024-04-16","close":3815.0},{"date":"2024-04-17","close":3840.0},{"date":"2024-04-18","close":3895.0},{"date":"2024-04-19","close":3840.0},{"date":"2024-04-22","close":3900.0},{"date":"2024-04-23","close":3910.0},{"date":"2024-04-24","close":3940.0},{"date":"2024-04-25","close":3920.0},{"date":"2024-04-26","close":3915.0},{"date":"2024-04-29","close":3930.0},{"date":"2024-04-30","close":3980.0},{"date":"2024-05-02","close":3995.0},{"date":"2024-05-03","close":3995.0},{"date":"2024-05-07","close":4000.0},{"date":"2024-05-08","close":4010.0},{"date":"2024-05-09","close":4010.0},{"date":"2024-05-10","close":4000.0},{"date":"2024-05-13","close":3965.0},{"date":"2024-05-14","close":3965.0},{"date":"2024-05-16","close":3970.0},{"date":"2024-05-17","close":3945.0},{"date":"2024-05-20","close":3920.0},{"date":"2024-05-21","close":3925.0},{"date":"2024-05-22","close":3920.0},{"date":"2024-05-23","close":3905.0},{"date":"2024-05-24","close":3910.0},{"date":"2024-05-27","close":3905.0},{"date":"2024-05-28","close":3910.0},{"date":"2024-05-29","close":3905.0},{"date":"2024-05-30","close":3930.0},{"date":"2024-05-31","close":3845.0},{"date":"2024-06-03","close":3890.0},{"date":"2024-06-04","close":3890.0},{"date":"2024-06-05","close":3880.0},{"date":"2024-06-07","close":3930.0},{"date":"2024-06-10","close":3895.0},{"date":"2024-06-11","close":3885.0},{"date":"2024-06-12","close":3855.0},{"date":"2024-06-13","close":3850.0},{"date":"2024-06-14","close":3800.0},{"date":"2024-06-17","close":3775.0},{"date":"2024-06-18","close":3745.0},{"date":"2024-06-19","close":3810.0},{"date":"2024-06-20","close":3800.0},{"date":"2024-06-21","close":3715.0},{"date":"2024-06-24","close":3710.0},{"date":"2024-06-25","close":3705.0},{"date":"2024-06-26","close":3710.0},{"date":"2024-06-27","close":3690.0},{"date":"2024-06-28","close":3695.0},{"date":"2024-07-01","close":3765.0},{"date":"2024-07-02","close":3760.0},{"date":"2024-07-03","close":3705.0},{"date":"2024-07-04","close":3710.0},{"date":"2024-07-05","close":3785.0},{"date":"2024-07-08","close":3820.0},{"date":"2024-07-09","close":3840.0},{"date":"2024-07-10","close":3980.0},{"date":"2024-07-11","close":3960.0},{"date":"2024-07-12","close":3980.0},{"date":"2024-07-15","close":3985.0},{"date":"2024-07-16","close":3930.0},{"date":"2024-07-17","close":3950.0},{"date":"2024-07-18","close":3935.0},{"date":"2024-07-19","close":3875.0},{"date":"2024-07-22","close":3845.0},{"date":"2024-07-23","close":3875.0},{"date":"2024-07-24","close":3930.0},{"date":"2024-07-25","close":3925.0},{"date":"2024-07-26","close":3980.0},{"date":"2024-07-29","close":4000.0},{"date":"2024-07-30","close":3945.0},{"date":"2024-07-31","close":3930.0},{"date":"2024-08-01","close":3945.0},{"date":"2024-08-02","close":3805.0},{"date":"2024-08-05","close":3290.0},{"date":"2024-08-06","close":3360.0},{"date":"2024-08-07","close":3560.0},{"date":"2024-08-08","close":3645.0},{"date":"2024-08-09","close":3670.0},{"date":"2024-08-12","close":3705.0},{"date":"2024-08-13","close":3645.0},{"date":"2024-08-14","close":3705.0},{"date":"2024-08-16","close":3790.0},{"date":"2024-08-19","close":3865.0},{"date":"2024-08-20","close":3850.0},{"date":"2024-08-21","close":3840.0},{"date":"2024-08-22","close":3785.0},{"date":"2024-08-23","close":3755.0},{"date":"2024-08-26","close":3680.0},{"date":"2024-08-27","close":3675.0},{"date":"2024-08-28","close":3820.0},{"date":"2024-08-29","close":3765.0},{"date":"2024-08-30","close":3850.0},{"date":"2024-09-02","close":3765.0},{"date":"2024-09-03","close":3720.0},{"date":"2024-09-04","close":3570.0},{"date":"2024-09-05","close":3450.0},{"date":"2024-09-06","close":3365.0},{"date":"2024-09-09","close":3445.0},{"date":"2024-09-10","close":3440.0},{"date":"2024-09-11","close":3425.0},{"date":"2024-09-12","close":3475.0},{"date":"2024-09-13","close":3470.0},{"date":"2024-09-19","close":3515.0},{"date":"2024-09-20","close":3565.0},{"date":"2024-09-23","close":3545.0},{"date":"2024-09-24","close":3525.0},{"date":"2024-09-25","close":3525.0},{"date":"2024-09-26","close":3535.0},{"date":"2024-09-27","close":3495.0},{"date":"2024-09-30","close":3460.0},{"date":"2024-10-02","close":3380.0},{"date":"2024-10-04","close":3405.0},{"date":"2024-10-07","close":3490.0},{"date":"2024-10-08","close":3505.0},{"date":"2024-10-10","close":3400.0},{"date":"2024-10-11","close":3415.0},{"date":"2024-10-14","close":3405.0},{"date":"2024-10-15","close":3405.0},{"date":"2024-10-16","close":3600.0},{"date":"2024-10-17","close":3750.0},{"date":"2024-10-18","close":3715.0},{"date":"2024-10-21","close":3700.0},{"date":"2024-10-22","close":3540.0},{"date":"2024-10-23","close":3550.0},{"date":"2024-10-24","close":3470.0},{"date":"2024-10-25","close":3350.0},{"date":"2024-10-28","close":3425.0},{"date":"2024-10-29","close":3380.0},{"date":"2024-10-30","close":3395.0},{"date":"2024-10-31","close":3445.0},{"date":"2024-11-01","close":3375.0},{"date":"2024-11-04","close":3435.0},{"date":"2024-11-05","close":3435.0},{"date":"2024-11-06","close":3380.0},{"date":"2024-11-07","close":3400.0},{"date":"2024-11-08","close":3390.0},{"date":"2024-11-11","close":3390.0},{"date":"2024-11-12","close":3340.0},{"date":"2024-11-13","close":3165.0},{"date":"2024-11-14","close":3180.0},{"date":"2024-11-15","close":3180.0},{"date":"2024-11-18","close":3200.0},{"date":"2024-11-19","close":3395.0},{"date":"2024-11-20","close":3395.0},{"date":"2024-11-21","close":3385.0},{"date":"2024-11-22","close":3395.0},{"date":"2024-11-25","close":3425.0},{"date":"2024-11-26","close":3385.0},{"date":"2024-11-27","close":3395.0},{"date":"2024-11-28","close":3385.0},{"date":"2024-11-29","close":3315.0},{"date":"2024-12-02","close":3215.0},{"date":"2024-12-03","close":3230.0},{"date":"2024-12-04","close":3160.0},{"date":"2024-12-05","close":3175.0},{"date":"2024-12-06","close":3035.0},{"date":"2024-12-09","close":2950.0},{"date":"2024-12-10","close":3010.0},{"date":"2024-12-11","close":3135.0},{"date":"2024-12-12","close":3205.0},{"date":"2024-12-13","close":3295.0},{"date":"2024-12-16","close":3295.0},{"date":"2024-12-17","close":3265.0},{"date":"2024-12-18","close":3270.0},{"date":"2024-12-19","close":3265.0},{"date":"2024-12-20","close":3090.0},{"date":"2024-12-23","close":3240.0},{"date":"2024-12-24","close":3210.0},{"date":"2024-12-26","close":3140.0},{"date":"2024-12-27","close":3105.0},{"date":"2024-12-30","close":3120.0},{"date":"2025-01-02","close":3125.0},{"date":"2025-01-03","close":3195.0},{"date":"2025-01-06","close":3255.0},{"date":"2025-01-07","close":3235.0},{"date":"2025-01-08","close":3255.0},{"date":"2025-01-09","close":3260.0},{"date":"2025-01-10","close":3250.0},{"date":"2025-01-13","close":3185.0},{"date":"2025-01-14","close":3225.0},{"date":"2025-01-15","close":3190.0},{"date":"2025-01-16","close":3185.0},{"date":"2025-01-17","close":3160.0},{"date":"2025-01-20","close":3110.0},{"date":"2025-01-21","close":3095.0},{"date":"2025-01-22","close":3095.0},{"date":"2025-01-23","close":3075.0},{"date":"2025-01-24","close":3055.0},{"date":"2025-01-31","close":3030.0},{"date":"2025-02-03","close":2910.0},{"date":"2025-02-04","close":2920.0},{"date":"2025-02-05","close":3065.0},{"date":"2025-02-06","close":3085.0},{"date":"2025-02-07","close":3070.0},{"date":"2025-02-10","close":3010.0},{"date":"2025-02-11","close":3015.0},{"date":"2025-02-12","close":3000.0},{"date":"2025-02-13","close":3050.0},{"date":"2025-02-14","close":3035.0},{"date":"2025-02-17","close":3050.0},{"date":"2025-02-18","close":3045.0},{"date":"2025-02-19","close":3060.0},{"date":"2025-02-20","close":3065.0},{"date":"2025-02-21","close":3120.0},{"date":"2025-02-24","close":3130.0},{"date":"2025-02-25","close":3130.0},{"date":"2025-02-26","close":3195.0},{"date":"2025-02-27","close":3160.0},{"date":"2025-02-28","close":3130.0},{"date":"2025-03-04","close":3000.0},{"date":"2025-03-05","close":3045.0},{"date":"2025-03-06","close":3045.0},{"date":"2025-03-07","close":3090.0},{"date":"2025-03-10","close":3130.0},{"date":"2025-03-11","close":3100.0},{"date":"2025-03-12","close":3140.0},{"date":"2025-03-13","close":3115.0},{"date":"2025-03-14","close":3125.0},{"date":"2025-03-17","close":3130.0},{"date":"2025-03-18","close":3140.0},{"date":"2025-03-19","close":3140.0},{"date":"2025-03-20","close":3110.0},{"date":"2025-03-21","close":3070.0},{"date":"2025-03-24","close":3070.0},{"date":"2025-03-25","close":3085.0},{"date":"2025-03-26","close":3095.0},{"date":"2025-03-27","close":3005.0},{"date":"2025-03-28","close":2950.0},{"date":"2025-03-31","close":2965.0},{"date":"2025-04-01","close":2940.0},{"date":"2025-04-02","close":2930.0},{"date":"2025-04-03","close":2980.0},{"date":"2025-04-04","close":2965.0},{"date":"2025-04-07","close":2840.0},{"date":"2025-04-08","close":2795.0},{"date":"2025-04-09","close":2800.0},{"date":"2025-04-10","close":2920.0},{"date":"2025-04-11","close":2920.0},{"date":"2025-04-14","close":2920.0},{"date":"2025-04-15","close":2955.0},{"date":"2025-04-16","close":2955.0},{"date":"2025-04-17","close":2995.0},{"date":"2025-04-18","close":2990.0},{"date":"2025-04-21","close":2995.0},{"date":"2025-04-22","close":3015.0},{"date":"2025-04-23","close":3025.0},{"date":"2025-04-24","close":3015.0},{"date":"2025-04-25","close":3040.0},{"date":"2025-04-28","close":3010.0},{"date":"2025-04-29","close":3030.0},{"date":"2025-04-30","close":3010.0},{"date":"2025-05-02","close":2985.0},{"date":"2025-05-07","close":2970.0},{"date":"2025-05-08","close":2990.0},{"date":"2025-05-09","close":3030.0},{"date":"2025-05-12","close":3030.0},{"date":"2025-05-13","close":3020.0},{"date":"2025-05-14","close":3000.0},{"date":"2025-05-15","close":3020.0},{"date":"2025-05-16","close":3000.0},{"date":"2025-05-19","close":2955.0},{"date":"2025-05-20","close":2995.0},{"date":"2025-05-21","close":2995.0},{"date":"2025-05-22","close":3015.0},{"date":"2025-05-23","close":2980.0},{"date":"2025-05-26","close":2970.0},{"date":"2025-05-27","close":2945.0},{"date":"2025-05-28","close":2980.0},{"date":"2025-05-29","close":3010.0},{"date":"2025-05-30","close":3015.0},{"date":"2025-06-02","close":3005.0},{"date":"2025-06-04","close":3010.0},{"date":"2025-06-05","close":3015.0},{"date":"2025-06-09","close":3020.0},{"date":"2025-06-10","close":3035.0},{"date":"2025-06-11","close":3055.0},{"date":"2025-06-12","close":3050.0},{"date":"2025-06-13","close":3030.0},{"date":"2025-06-16","close":3025.0},{"date":"2025-06-17","close":3025.0},{"date":"2025-06-18","close":3005.0},{"date":"2025-06-19","close":3020.0},{"date":"2025-06-20","close":3040.0},{"date":"2025-06-23","close":3010.0},{"date":"2025-06-24","close":3025.0},{"date":"2025-06-25","close":3010.0},{"date":"2025-06-26","close":3020.0},{"date":"2025-06-27","close":2975.0},{"date":"2025-06-30","close":2975.0},{"date":"2025-07-01","close":2995.0},{"date":"2025-07-02","close":2970.0},{"date":"2025-07-03","close":2985.0},{"date":"2025-07-04","close":2970.0},{"date":"2025-07-07","close":3015.0},{"date":"2025-07-08","close":2975.0},{"date":"2025-07-09","close":2990.0},{"date":"2025-07-10","close":2990.0},{"date":"2025-07-11","close":3005.0},{"date":"2025-07-14","close":2995.0},{"date":"2025-07-15","close":3000.0},{"date":"2025-07-16","close":2980.0},{"date":"2025-07-17","close":3120.0},{"date":"2025-07-18","close":3105.0},{"date":"2025-07-21","close":3080.0},{"date":"2025-07-22","close":3065.0},{"date":"2025-07-23","close":3125.0},{"date":"2025-07-24","close":3100.0},{"date":"2025-07-25","close":3060.0},{"date":"2025-07-28","close":2990.0},{"date":"2025-07-29","close":3020.0},{"date":"2025-07-30","close":2990.0},{"date":"2025-07-31","close":2995.0},{"date":"2025-08-01","close":2975.0},{"date":"2025-08-04","close":2950.0},{"date":"2025-08-05","close":2995.0},{"date":"2025-08-06","close":3010.0},{"date":"2025-08-07","close":3040.0},{"date":"2025-08-08","close":2995.0},{"date":"2025-08-11","close":2985.0},{"date":"2025-08-12","close":3005.0},{"date":"2025-08-13","close":3005.0},{"date":"2025-08-14","close":3000.0},{"date":"2025-08-18","close":2955.0},{"date":"2025-08-19","close":2930.0},{"date":"2025-08-20","close":2930.0},{"date":"2025-08-21","close":2925.0},{"date":"2025-08-22","close":2920.0},{"date":"2025-08-25","close":2905.0},{"date":"2025-08-26","close":2890.0},{"date":"2025-08-27","close":2905.0},{"date":"2025-08-28","close":2900.0},{"date":"2025-08-29","close":2900.0},{"date":"2025-09-01","close":2825.0},{"date":"2025-09-02","close":2820.0},{"date":"2025-09-03","close":2820.0},{"date":"2025-09-04","close":2900.0},{"date":"2025-09-05","close":2940.0},{"date":"2025-09-08","close":2955.0},{"date":"2025-09-09","close":2930.0},{"date":"2025-09-10","close":2925.0},{"date":"2025-09-11","close":2930.0},{"date":"2025-09-12","close":2920.0},{"date":"2025-09-15","close":2920.0},{"date":"2025-09-16","close":2930.0},{"date":"2025-09-17","close":2900.0},{"date":"2025-09-18","close":2885.0},{"date":"2025-09-19","close":2870.0},{"date":"2025-09-22","close":2900.0},{"date":"2025-09-23","close":2870.0},{"date":"2025-09-24","close":2830.0},{"date":"2025-09-25","close":2820.0},{"date":"2025-09-26","close":2735.0},{"date":"2025-09-29","close":2750.0},{"date":"2025-09-30","close":2760.0},{"date":"2025-10-01","close":2725.0},{"date":"2025-10-02","close":2710.0},{"date":"2025-10-10","close":2670.0},{"date":"2025-10-13","close":2645.0},{"date":"2025-10-14","close":2590.0},{"date":"2025-10-15","close":2650.0},{"date":"2025-10-16","close":2610.0},{"date":"2025-10-17","close":2610.0},{"date":"2025-10-20","close":2605.0},{"date":"2025-10-21","close":2570.0},{"date":"2025-10-22","close":2585.0},{"date":"2025-10-23","close":2570.0},{"date":"2025-10-24","close":2560.0},{"date":"2025-10-27","close":2600.0},{"date":"2025-10-28","close":2640.0},{"date":"2025-10-29","close":2620.0},{"date":"2025-10-30","close":2550.0},{"date":"2025-10-31","close":2550.0},{"date":"2025-11-03","close":2460.0},{"date":"2025-11-04","close":2505.0},{"date":"2025-11-05","close":2510.0},{"date":"2025-11-06","close":2530.0},{"date":"2025-11-07","close":2490.0},{"date":"2025-11-10","close":2675.0},{"date":"2025-11-11","close":2585.0},{"date":"2025-11-12","close":2660.0},{"date":"2025-11-13","close":2670.0},{"date":"2025-11-14","close":2675.0},{"date":"2025-11-17","close":2695.0},{"date":"2025-11-18","close":2650.0},{"date":"2025-11-19","close":2670.0},{"date":"2025-11-20","close":2720.0},{"date":"2025-11-21","close":2725.0},{"date":"2025-11-24","close":2705.0},{"date":"2025-11-25","close":2695.0},{"date":"2025-11-26","close":2745.0},{"date":"2025-11-27","close":2740.0},{"date":"2025-11-28","close":2800.0},{"date":"2025-12-01","close":2805.0},{"date":"2025-12-02","close":2810.0},{"date":"2025-12-03","close":2825.0},{"date":"2025-12-04","close":2825.0},{"date":"2025-12-05","close":2855.0},{"date":"2025-12-08","close":2835.0},{"date":"2025-12-09","close":2825.0},{"date":"2025-12-10","close":2830.0},{"date":"2025-12-11","close":2940.0},{"date":"2025-12-12","close":2925.0},{"date":"2025-12-15","close":2890.0},{"date":"2025-12-16","close":3040.0},{"date":"2025-12-17","close":3100.0},{"date":"2025-12-18","close":3275.0},{"date":"2025-12-19","close":3250.0},{"date":"2025-12-22","close":3315.0},{"date":"2025-12-23","close":3180.0},{"date":"2025-12-24","close":3220.0},{"date":"2025-12-26","close":3205.0},{"date":"2025-12-29","close":3175.0},{"date":"2025-12-30","close":3160.0},{"date":"2026-01-02","close":3145.0},{"date":"2026-01-05","close":3115.0},{"date":"2026-01-06","close":3115.0},{"date":"2026-01-07","close":3075.0},{"date":"2026-01-08","close":3100.0},{"date":"2026-01-09","close":3130.0},{"date":"2026-01-12","close":3210.0},{"date":"2026-01-13","close":3035.0},{"date":"2026-01-14","close":2920.0},{"date":"2026-01-15","close":2935.0},{"date":"2026-01-16","close":2885.0},{"date":"2026-01-19","close":2870.0},{"date":"2026-01-20","close":2895.0},{"date":"2026-01-21","close":2765.0},{"date":"2026-01-22","close":2805.0},{"date":"2026-01-23","close":2885.0},{"date":"2026-01-26","close":3010.0},{"date":"2026-01-27","close":3015.0},{"date":"2026-01-28","close":3005.0},{"date":"2026-01-29","close":3060.0},{"date":"2026-01-30","close":2980.0},{"date":"2026-02-02","close":2890.0},{"date":"2026-02-03","close":2905.0},{"date":"2026-02-04","close":2910.0},{"date":"2026-02-05","close":2860.0},{"date":"2026-02-06","close":2810.0},{"date":"2026-02-09","close":2840.0},{"date":"2026-02-10","close":2895.0},{"date":"2026-02-11","close":2905.0},{"date":"2026-02-12","close":2880.0},{"date":"2026-02-13","close":2840.0},{"date":"2026-02-19","close":2840.0},{"date":"2026-02-20","close":2815.0},{"date":"2026-02-23","close":2840.0},{"date":"2026-02-24","close":2845.0},{"date":"2026-02-25","close":2795.0},{"date":"2026-02-26","close":2705.0},{"date":"2026-02-27","close":2735.0},{"date":"2026-03-03","close":2660.0},{"date":"2026-03-04","close":2485.0},{"date":"2026-03-05","close":2600.0},{"date":"2026-03-06","close":2590.0},{"date":"2026-03-09","close":2515.0},{"date":"2026-03-10","close":2550.0},{"date":"2026-03-11","close":2550.0},{"date":"2026-03-12","close":2570.0},{"date":"2026-03-13","close":2620.0},{"date":"2026-03-16","close":2635.0},{"date":"2026-03-17","close":2635.0},{"date":"2026-03-18","close":2665.0},{"date":"2026-03-19","close":2605.0},{"date":"2026-03-20","close":2650.0},{"date":"2026-03-23","close":2615.0},{"date":"2026-03-24","close":2700.0},{"date":"2026-03-25","close":2760.0},{"date":"2026-03-26","close":2730.0},{"date":"2026-03-27","close":2730.0},{"date":"2026-03-30","close":2805.0},{"date":"2026-03-31","close":2790.0},{"date":"2026-04-01","close":2850.0},{"date":"2026-04-02","close":2820.0},{"date":"2026-04-03","close":2915.0},{"date":"2026-04-06","close":2850.0},{"date":"2026-04-07","close":2825.0},{"date":"2026-04-08","close":2920.0},{"date":"2026-04-09","close":2890.0},{"date":"2026-04-10","close":2920.0},{"date":"2026-04-13","close":2945.0},{"date":"2026-04-14","close":2985.0},{"date":"2026-04-15","close":2990.0},{"date":"2026-04-16","close":3125.0},{"date":"2026-04-17","close":3130.0},{"date":"2026-04-20","close":3040.0},{"date":"2026-04-21","close":3020.0},{"date":"2026-04-22","close":3040.0},{"date":"2026-04-23","close":3025.0},{"date":"2026-04-24","close":3020.0},{"date":"2026-04-27","close":3040.0},{"date":"2026-04-28","close":3085.0},{"date":"2026-04-29","close":3040.0},{"date":"2026-04-30","close":3035.0},{"date":"2026-05-04","close":2960.0},{"date":"2026-05-06","close":2890.0},{"date":"2026-05-07","close":2880.0},{"date":"2026-05-08","close":2935.0},{"date":"2026-05-11","close":2975.0},{"date":"2026-05-12","close":2975.0},{"date":"2026-05-13","close":2945.0},{"date":"2026-05-14","close":2940.0},{"date":"2026-05-15","close":2815.0},{"date":"2026-05-18","close":2720.0},{"date":"2026-05-19","close":2760.0},{"date":"2026-05-20","close":2685.0},{"date":"2026-05-21","close":2650.0},{"date":"2026-05-22","close":2760.0},{"date":"2026-05-26","close":2815.0},{"date":"2026-05-27","close":2725.0},{"date":"2026-05-28","close":2655.0},{"date":"2026-05-29","close":2535.0},{"date":"2026-06-01","close":2460.0},{"date":"2026-06-02","close":2465.0},{"date":"2026-06-04","close":2465.0},{"date":"2026-06-05","close":2405.0},{"date":"2026-06-08","close":2210.0},{"date":"2026-06-09","close":2370.0},{"date":"2026-06-10","close":2350.0},{"date":"2026-06-11","close":2375.0},{"date":"2026-06-12","close":2375.0},{"date":"2026-06-15","close":2415.0},{"date":"2026-06-16","close":2385.0},{"date":"2026-06-17","close":2410.0},{"date":"2026-06-18","close":2315.0},{"date":"2026-06-19","close":2185.0},{"date":"2026-06-22","close":2200.0},{"date":"2026-06-23","close":2000.0},{"date":"2026-06-24","close":2040.0},{"date":"2026-06-25","close":1994.0},{"date":"2026-06-26","close":1930.0},{"date":"2026-06-29","close":2075.0},{"date":"2026-06-30","close":2055.0},{"date":"2026-07-01","close":2045.0},{"date":"2026-07-02","close":2030.0},{"date":"2026-07-03","close":2075.0},{"date":"2026-07-06","close":2010.0},{"date":"2026-07-07","close":2055.0},{"date":"2026-07-08","close":2000.0},{"date":"2026-07-09","close":2005.0},{"date":"2026-07-10","close":2010.0},{"date":"2026-07-13","close":1990.0},{"date":"2026-07-14","close":1939.0},{"date":"2026-07-15","close":1979.0},{"date":"2026-07-16","close":1942.0},{"date":"2026-07-20","close":1888.0},{"date":"2026-07-21","close":1929.0},{"date":"2026-07-22","close":1970.0},{"date":"2026-07-23","close":1987.0},{"date":"2026-07-24","close":2010.0},{"date":"2026-07-27","close":2010.0},{"date":"2026-07-28","close":2155.0},{"date":"2026-07-29","close":1984.0},{"date":"2026-07-30","close":1962.0},{"date":"2026-07-31","close":2035.0},{"date":"2026-08-03","close":2115.0},{"date":"2026-08-04","close":2200.0},{"date":"2026-08-05","close":2195.0},{"date":"2026-08-06","close":2150.0},{"date":"2026-08-07","close":2145.0},{"date":"2026-08-10","close":2265.0},{"date":"2026-08-11","close":2205.0},{"date":"2026-08-12","close":2150.0},{"date":"2026-08-13","close":2155.0},{"date":"2026-08-14","close":2160.0},{"date":"2026-08-18","close":2115.0},{"date":"2026-08-19","close":2060.0},{"date":"2026-08-20","close":2175.0},{"date":"2026-08-21","close":2065.0},{"date":"2026-08-24","close":2160.0},{"date":"2026-08-25","close":2130.0},{"date":"2026-08-26","close":2100.0},{"date":"2026-08-27","close":2105.0},{"date":"2026-08-28","close":2135.0},{"date":"2026-08-31","close":2110.0},{"date":"2026-09-01","close":2135.0},{"date":"2026-09-02","close":2150.0},{"date":"2026-09-03","close":2120.0},{"date":"2026-09-04","close":2120.0},{"date":"2026-09-07","close":2140.0},{"date":"2026-09-08","close":2090.0},{"date":"2026-09-09","close":2100.0},{"date":"2026-09-10","close":2120.0},{"date":"2026-09-11","close":2125.0},{"date":"2026-09-14","close":2125.0},{"date":"2026-09-15","close":2135.0},{"date":"2026-09-16","close":2210.0},{"date":"2026-09-17","close":2125.0},{"date":"2026-09-18","close":2140.0},{"date":"2026-09-21","close":2125.0},{"date":"2026-09-22","close":2130.0},{"date":"2026-09-23","close":2150.0},{"date":"2026-09-28","close":2235.0},{"date":"2026-09-29","close":2290.0},{"date":"2026-09-30","close":2270.0},{"date":"2026-10-01","close":2270.0},{"date":"2026-10-02","close":2285.0},{"date":"2026-10-06","close":2305.0},{"date":"2026-10-07","close":2270.0},{"date":"2026-10-08","close":2275.0},{"date":"2026-10-12","close":2195.0},{"date":"2026-10-13","close":2130.0},{"date":"2026-10-14","close":2115.0},{"date":"2026-10-15","close":2005.0},{"date":"2026-10-16","close":2030.0},{"date":"2026-10-19","close":2095.0},{"date":"2026-10-20","close":2025.0},{"date":"2026-10-21","close":2020.0},{"date":"2026-10-22","close":2020.0},{"date":"2026-10-23","close":2000.0}],"chart_data":[{"date":"2024-10-24","open":3580,"high":3580,"low":3455,"close":3470,"volume":122307,"rsi_14":55.0,"sma_20":3513.5,"sma_60":3628.92,"sma_120":3752.83},{"date":"2024-10-25","open":3450,"high":3470,"low":3350,"close":3350,"volume":169532,"rsi_14":47.24,"sma_20":3504.75,"sma_60":3619.25,"sma_120":3748.08},{"date":"2024-10-28","open":3350,"high":3430,"low":3350,"close":3425,"volume":70366,"rsi_14":46.7,"sma_20":3499.75,"sma_60":3610.92,"sma_120":3744.0},{"date":"2024-10-29","open":3435,"high":3680,"low":3350,"close":3380,"volume":566689,"rsi_14":43.84,"sma_20":3492.0,"sma_60":3600.92,"sma_120":3739.42},{"date":"2024-10-30","open":3405,"high":3425,"low":3380,"close":3395,"volume":49837,"rsi_14":49.73,"sma_20":3487.0,"sma_60":3590.83,"sma_120":3734.54},{"date":"2024-10-31","open":3360,"high":3465,"low":3340,"close":3445,"volume":79108,"rsi_14":51.56,"sma_20":3486.25,"sma_60":3582.5,"sma_120":3729.96},{"date":"2024-11-01","open":3400,"high":3425,"low":3365,"close":3375,"volume":30980,"rsi_14":48.53,"sma_20":3486.0,"sma_60":3573.25,"sma_120":3724.79},{"date":"2024-11-04","open":3365,"high":3435,"low":3350,"close":3435,"volume":65362,"rsi_14":51.39,"sma_20":3487.5,"sma_60":3564.75,"sma_120":3720.08},{"date":"2024-11-05","open":3405,"high":3440,"low":3385,"close":3435,"volume":38825,"rsi_14":40.68,"sma_20":3484.75,"sma_60":3558.58,"sma_120":3715.29},{"date":"2024-11-06","open":3440,"high":3470,"low":3355,"close":3380,"volume":61470,"rsi_14":26.58,"sma_20":3478.5,"sma_60":3560.08,"sma_120":3710.04},{"date":"2024-11-07","open":3385,"high":3410,"low":3310,"close":3400,"volume":109687,"rsi_14":29.68,"sma_20":3478.5,"sma_60":3560.75,"sma_120":3705.04},{"date":"2024-11-08","open":3370,"high":3430,"low":3350,"close":3390,"volume":56603,"rsi_14":29.87,"sma_20":3477.25,"sma_60":3557.92,"sma_120":3700.25},{"date":"2024-11-11","open":3390,"high":3390,"low":3295,"close":3390,"volume":163198,"rsi_14":37.7,"sma_20":3476.5,"sma_60":3553.67,"sma_120":3695.46},{"date":"2024-11-12","open":3355,"high":3400,"low":3315,"close":3340,"volume":96488,"rsi_14":33.85,"sma_20":3473.25,"sma_60":3548.17,"sma_120":3690.21},{"date":"2024-11-13","open":3290,"high":3340,"low":3160,"close":3165,"volume":185646,"rsi_14":29.53,"sma_20":3451.5,"sma_60":3539.17,"sma_120":3683.71},{"date":"2024-11-14","open":3125,"high":3205,"low":3115,"close":3180,"volume":130859,"rsi_14":36.72,"sma_20":3423.0,"sma_60":3531.42,"sma_120":3677.54},{"date":"2024-11-15","open":3150,"high":3185,"low":3095,"close":3180,"volume":98034,"rsi_14":28.32,"sma_20":3396.25,"sma_60":3522.67,"sma_120":3671.33},{"date":"2024-11-18","open":3180,"high":3250,"low":3135,"close":3200,"volume":65450,"rsi_14":33.33,"sma_20":3371.25,"sma_60":3512.83,"sma_120":3665.33},{"date":"2024-11-19","open":3205,"high":3410,"low":3205,"close":3395,"volume":142198,"rsi_14":50.0,"sma_20":3364.0,"sma_60":3505.0,"sma_120":3661.08},{"date":"2024-11-20","open":3395,"high":3410,"low":3355,"close":3395,"volume":60159,"rsi_14":46.27,"sma_20":3356.25,"sma_60":3497.42,"sma_120":3656.79},{"date":"2024-11-21","open":3445,"high":3445,"low":3365,"close":3385,"volume":57864,"rsi_14":50.82,"sma_20":3352.0,"sma_60":3489.83,"sma_120":3652.46},{"date":"2024-11-22","open":3385,"high":3400,"low":3365,"close":3395,"volume":62899,"rsi_14":46.43,"sma_20":3354.25,"sma_60":3483.33,"sma_120":3648.17},{"date":"2024-11-25","open":3510,"high":3570,"low":3400,"close":3425,"volume":153269,"rsi_14":49.15,"sma_20":3354.25,"sma_60":3477.83,"sma_120":3644.17},{"date":"2024-11-26","open":3405,"high":3445,"low":3300,"close":3385,"volume":52803,"rsi_14":50.43,"sma_20":3354.5,"sma_60":3472.92,"sma_120":3639.62},{"date":"2024-11-27","open":3355,"high":3450,"low":3355,"close":3395,"volume":88624,"rsi_14":49.56,"sma_20":3354.5,"sma_60":3468.25,"sma_120":3635.88},{"date":"2024-11-28","open":3375,"high":3430,"low":3375,"close":3385,"volume":39579,"rsi_14":49.56,"sma_20":3351.5,"sma_60":3461.0,"sma_120":3631.67},{"date":"2024-11-29","open":3400,"high":3400,"low":3285,"close":3315,"volume":78428,"rsi_14":44.09,"sma_20":3348.5,"sma_60":3453.5,"sma_120":3626.88},{"date":"2024-12-02","open":3310,"high":3315,"low":3195,"close":3215,"volume":114153,"rsi_14":40.88,"sma_20":3337.5,"sma_60":3442.92,"sma_120":3621.33},{"date":"2024-12-03","open":3195,"high":3235,"low":3185,"close":3230,"volume":53974,"rsi_14":56.19,"sma_20":3327.25,"sma_60":3434.0,"sma_120":3615.5},{"date":"2024-12-04","open":3130,"high":3250,"low":3120,"close":3160,"volume":105565,"rsi_14":48.28,"sma_20":3316.25,"sma_60":3424.67,"sma_120":3609.38},{"date":"2024-12-05","open":3160,"high":3175,"low":3050,"close":3175,"volume":126623,"rsi_14":49.58,"sma_20":3305.0,"sma_60":3418.08,"sma_120":3603.46},{"date":"2024-12-06","open":3075,"high":3130,"low":2960,"close":3035,"volume":245348,"rsi_14":38.46,"sma_20":3287.25,"sma_60":3411.17,"sma_120":3596.62},{"date":"2024-12-09","open":3005,"high":3035,"low":2760,"close":2950,"volume":300357,"rsi_14":13.22,"sma_20":3265.25,"sma_60":3404.25,"sma_120":3589.12},{"date":"2024-12-10","open":2935,"high":3070,"low":2905,"close":3010,"volume":95691,"rsi_14":21.05,"sma_20":3248.75,"sma_60":3397.0,"sma_120":3582.54},{"date":"2024-12-11","open":3010,"high":3145,"low":3010,"close":3135,"volume":70270,"rsi_14":33.97,"sma_20":3247.25,"sma_60":3391.92,"sma_120":3577.21},{"date":"2024-12-12","open":3120,"high":3225,"low":3120,"close":3205,"volume":79728,"rsi_14":38.69,"sma_20":3248.5,"sma_60":3388.25,"sma_120":3572.71},{"date":"2024-12-13","open":3165,"high":3295,"low":3165,"close":3295,"volume":123563,"rsi_14":42.78,"sma_20":3254.25,"sma_60":3385.25,"sma_120":3568.42},{"date":"2024-12-16","open":3265,"high":3315,"low":3265,"close":3295,"volume":42131,"rsi_14":44.77,"sma_20":3259.0,"sma_60":3382.33,"sma_120":3564.21},{"date":"2024-12-17","open":3315,"high":3315,"low":3210,"close":3265,"volume":65473,"rsi_14":42.61,"sma_20":3252.5,"sma_60":3378.17,"sma_120":3560.46},{"date":"2024-12-18","open":3285,"high":3285,"low":3220,"close":3270,"volume":25936,"rsi_14":43.43,"sma_20":3246.25,"sma_60":3373.25,"sma_120":3556.79},{"date":"2024-12-19","open":3230,"high":3290,"low":3185,"close":3265,"volume":116437,"rsi_14":46.91,"sma_20":3240.25,"sma_60":3368.58,"sma_120":3553.12},{"date":"2024-12-20","open":3230,"high":3265,"low":3090,"close":3090,"volume":75851,"rsi_14":42.94,"sma_20":3225.0,"sma_60":3361.33,"sma_120":3547.96},{"date":"2024-12-23","open":3150,"high":3245,"low":3150,"close":3240,"volume":64034,"rsi_14":50.49,"sma_20":3215.75,"sma_60":3356.58,"sma_120":3544.21},{"date":"2024-12-24","open":3210,"high":3240,"low":3055,"close":3210,"volume":122225,"rsi_14":52.55,"sma_20":3207.0,"sma_60":3351.17,"sma_120":3540.17},{"date":"2024-12-26","open":3210,"high":3220,"low":3115,"close":3140,"volume":71269,"rsi_14":48.31,"sma_20":3194.25,"sma_60":3345.25,"sma_120":3534.96},{"date":"2024-12-27","open":3085,"high":3140,"low":3050,"close":3105,"volume":59923,"rsi_14":53.76,"sma_20":3180.25,"sma_60":3339.33,"sma_120":3529.5},{"date":"2024-12-30","open":3110,"high":3145,"low":3085,"close":3120,"volume":50029,"rsi_14":59.88,"sma_20":3170.5,"sma_60":3335.0,"sma_120":3524.62},{"date":"2025-01-02","open":3080,"high":3140,"low":3080,"close":3125,"volume":31011,"rsi_14":57.14,"sma_20":3166.0,"sma_60":3330.33,"sma_120":3519.75},{"date":"2025-01-03","open":3105,"high":3200,"low":3105,"close":3195,"volume":41108,"rsi_14":54.0,"sma_20":3164.25,"sma_60":3325.42,"sma_120":3514.83},{"date":"2025-01-06","open":3200,"high":3255,"low":3185,"close":3255,"volume":59167,"rsi_14":53.38,"sma_20":3169.0,"sma_60":3321.25,"sma_120":3510.12},{"date":"2025-01-07","open":3225,"high":3265,"low":3210,"close":3235,"volume":35443,"rsi_14":45.52,"sma_20":3172.0,"sma_60":3318.5,"sma_120":3505.08},{"date":"2025-01-08","open":3215,"high":3275,"low":3105,"close":3255,"volume":68774,"rsi_14":47.1,"sma_20":3183.0,"sma_60":3315.83,"sma_120":3499.04},{"date":"2025-01-09","open":3255,"high":3290,"low":3195,"close":3260,"volume":58872,"rsi_14":49.62,"sma_20":3198.5,"sma_60":3313.42,"sma_120":3493.21},{"date":"2025-01-10","open":3265,"high":3280,"low":3205,"close":3250,"volume":21767,"rsi_14":48.51,"sma_20":3210.5,"sma_60":3310.83,"sma_120":3487.12},{"date":"2025-01-13","open":3250,"high":3250,"low":3170,"close":3185,"volume":25575,"rsi_14":44.52,"sma_20":3213.0,"sma_60":3303.92,"sma_120":3480.46},{"date":"2025-01-14","open":3190,"high":3245,"low":3175,"close":3225,"volume":23309,"rsi_14":61.34,"sma_20":3214.0,"sma_60":3295.17,"sma_120":3474.58},{"date":"2025-01-15","open":3195,"high":3240,"low":3165,"close":3190,"volume":39261,"rsi_14":44.79,"sma_20":3208.75,"sma_60":3286.42,"sma_120":3468.25},{"date":"2025-01-16","open":3190,"high":3230,"low":3100,"close":3185,"volume":44478,"rsi_14":47.25,"sma_20":3203.25,"sma_60":3277.83,"sma_120":3462.0},{"date":"2025-01-17","open":3185,"high":3195,"low":3150,"close":3160,"volume":34490,"rsi_14":52.44,"sma_20":3198.0,"sma_60":3271.5,"sma_120":3456.04},{"date":"2025-01-20","open":3160,"high":3160,"low":3110,"close":3110,"volume":27217,"rsi_14":50.59,"sma_20":3190.0,"sma_60":3264.17,"sma_120":3449.92},{"date":"2025-01-21","open":3110,"high":3130,"low":3040,"close":3095,"volume":101184,"rsi_14":47.06,"sma_20":3181.5,"sma_60":3257.92,"sma_120":3443.42},{"date":"2025-01-22","open":3070,"high":3110,"low":3070,"close":3095,"volume":25751,"rsi_14":46.43,"sma_20":3181.75,"sma_60":3253.67,"sma_120":3436.46},{"date":"2025-01-23","open":3095,"high":3100,"low":3030,"close":3075,"volume":48329,"rsi_14":33.78,"sma_20":3173.5,"sma_60":3247.83,"sma_120":3429.38},{"date":"2025-01-24","open":3090,"high":3090,"low":3045,"close":3055,"volume":25280,"rsi_14":19.7,"sma_20":3165.75,"sma_60":3242.42,"sma_120":3421.67},{"date":"2025-01-31","open":3020,"high":3055,"low":2990,"close":3030,"volume":74251,"rsi_14":19.4,"sma_20":3160.25,"sma_60":3236.33,"sma_120":3413.58},{"date":"2025-02-03","open":2990,"high":3010,"low":2880,"close":2910,"volume":88410,"rsi_14":10.34,"sma_20":3150.5,"sma_60":3227.42,"sma_120":3404.96},{"date":"2025-02-04","open":2900,"high":2960,"low":2875,"close":2920,"volume":69583,"rsi_14":11.36,"sma_20":3140.5,"sma_60":3219.83,"sma_120":3396.54},{"date":"2025-02-05","open":2925,"high":3075,"low":2920,"close":3065,"volume":84659,"rsi_14":33.91,"sma_20":3137.5,"sma_60":3213.67,"sma_120":3389.21},{"date":"2025-02-06","open":3065,"high":3085,"low":3030,"close":3085,"volume":64621,"rsi_14":40.57,"sma_20":3132.0,"sma_60":3207.83,"sma_120":3383.21},{"date":"2025-02-07","open":3100,"high":3100,"low":3030,"close":3070,"volume":28406,"rsi_14":34.65,"sma_20":3122.75,"sma_60":3202.67,"sma_120":3381.38},{"date":"2025-02-10","open":3045,"high":3070,"low":2960,"close":3010,"volume":50645,"rsi_14":33.02,"sma_20":3111.5,"sma_60":3196.17,"sma_120":3378.46},{"date":"2025-02-11","open":2995,"high":3050,"low":2995,"close":3015,"volume":27442,"rsi_14":33.96,"sma_20":3099.5,"sma_60":3189.92,"sma_120":3373.92},{"date":"2025-02-12","open":3000,"high":3020,"low":2960,"close":3000,"volume":34728,"rsi_14":34.62,"sma_20":3086.5,"sma_60":3183.42,"sma_120":3368.54},{"date":"2025-02-13","open":2995,"high":3050,"low":2980,"close":3050,"volume":36848,"rsi_14":44.23,"sma_20":3076.5,"sma_60":3178.58,"sma_120":3363.38},{"date":"2025-02-14","open":3060,"high":3060,"low":2995,"close":3035,"volume":29489,"rsi_14":44.23,"sma_20":3069.0,"sma_60":3176.42,"sma_120":3357.79},{"date":"2025-02-17","open":3035,"high":3060,"low":3020,"close":3050,"volume":35028,"rsi_14":45.79,"sma_20":3060.25,"sma_60":3174.25,"sma_120":3352.83},{"date":"2025-02-18","open":3020,"high":3065,"low":3000,"close":3045,"volume":46822,"rsi_14":47.12,"sma_20":3053.0,"sma_60":3172.0,"sma_120":3347.33},{"date":"2025-02-19","open":3050,"high":3070,"low":3025,"close":3060,"volume":38331,"rsi_14":50.49,"sma_20":3046.75,"sma_60":3169.67,"sma_120":3341.25},{"date":"2025-02-20","open":3070,"high":3100,"low":3050,"close":3065,"volume":68967,"rsi_14":53.54,"sma_20":3042.0,"sma_60":3164.17,"sma_120":3334.58},{"date":"2025-02-21","open":3070,"high":3135,"low":3055,"close":3120,"volume":53535,"rsi_14":74.42,"sma_20":3042.5,"sma_60":3159.58,"sma_120":3328.5},{"date":"2025-02-24","open":3105,"high":3130,"low":3080,"close":3130,"volume":45011,"rsi_14":74.42,"sma_20":3044.25,"sma_60":3155.33,"sma_120":3322.58},{"date":"2025-02-25","open":3125,"high":3145,"low":3105,"close":3130,"volume":57984,"rsi_14":61.4,"sma_20":3046.0,"sma_60":3150.92,"sma_120":3317.12},{"date":"2025-02-26","open":3270,"high":3380,"low":3165,"close":3195,"volume":291196,"rsi_14":66.67,"sma_20":3052.0,"sma_60":3147.08,"sma_120":3312.46},{"date":"2025-02-27","open":3160,"high":3210,"low":3070,"close":3160,"volume":98555,"rsi_14":62.86,"sma_20":3057.25,"sma_60":3143.33,"sma_120":3308.12},{"date":"2025-02-28","open":3135,"high":3150,"low":3065,"close":3130,"volume":89917,"rsi_14":68.75,"sma_20":3062.25,"sma_60":3138.92,"sma_120":3303.58},{"date":"2025-03-04","open":3095,"high":3130,"low":2990,"close":3000,"volume":89556,"rsi_14":48.31,"sma_20":3066.75,"sma_60":3132.5,"sma_120":3296.75},{"date":"2025-03-05","open":3000,"high":3055,"low":2995,"close":3045,"volume":129521,"rsi_14":54.74,"sma_20":3073.0,"sma_60":3128.0,"sma_120":3290.75},{"date":"2025-03-06","open":3050,"high":3080,"low":3000,"close":3045,"volume":80178,"rsi_14":49.41,"sma_20":3072.0,"sma_60":3125.17,"sma_120":3284.04},{"date":"2025-03-07","open":3010,"high":3095,"low":3000,"close":3090,"volume":83247,"rsi_14":56.04,"sma_20":3072.25,"sma_60":3122.83,"sma_120":3278.42},{"date":"2025-03-10","open":3110,"high":3140,"low":3075,"close":3130,"volume":78058,"rsi_14":58.33,"sma_20":3075.25,"sma_60":3122.33,"sma_120":3273.5},{"date":"2025-03-11","open":3100,"high":3130,"low":3055,"close":3100,"volume":46784,"rsi_14":55.45,"sma_20":3079.75,"sma_60":3121.08,"sma_120":3269.58},{"date":"2025-03-12","open":3145,"high":3175,"low":3105,"close":3140,"volume":45210,"rsi_14":57.55,"sma_20":3086.0,"sma_60":3122.83,"sma_120":3267.0},{"date":"2025-03-13","open":3120,"high":3160,"low":3090,"close":3115,"volume":52075,"rsi_14":54.55,"sma_20":3091.75,"sma_60":3125.58,"sma_120":3264.92},{"date":"2025-03-14","open":3115,"high":3155,"low":3105,"close":3125,"volume":35067,"rsi_14":50.5,"sma_20":3095.5,"sma_60":3127.5,"sma_120":3262.25},{"date":"2025-03-17","open":3145,"high":3155,"low":3110,"close":3130,"volume":25579,"rsi_14":50.0,"sma_20":3100.25,"sma_60":3127.42,"sma_120":3259.67},{"date":"2025-03-18","open":3135,"high":3140,"low":3080,"close":3140,"volume":53906,"rsi_14":50.98,"sma_20":3104.75,"sma_60":3126.33,"sma_120":3257.29},{"date":"2025-03-19","open":3120,"high":3155,"low":3110,"close":3140,"volume":29977,"rsi_14":43.82,"sma_20":3109.5,"sma_60":3123.75,"sma_120":3254.5},{"date":"2025-03-20","open":3160,"high":3160,"low":3090,"close":3110,"volume":33649,"rsi_14":44.32,"sma_20":3112.0,"sma_60":3120.67,"sma_120":3251.5},{"date":"2025-03-21","open":3095,"high":3100,"low":3025,"close":3070,"volume":53316,"rsi_14":43.33,"sma_20":3112.25,"sma_60":3117.42,"sma_120":3247.79},{"date":"2025-03-24","open":3050,"high":3090,"low":3030,"close":3070,"volume":36750,"rsi_14":60.94,"sma_20":3109.75,"sma_60":3114.08,"sma_120":3243.67},{"date":"2025-03-25","open":3050,"high":3100,"low":3050,"close":3085,"volume":49902,"rsi_14":56.9,"sma_20":3107.5,"sma_60":3111.08,"sma_120":3239.83},{"date":"2025-03-26","open":3085,"high":3100,"low":3050,"close":3095,"volume":32436,"rsi_14":58.33,"sma_20":3105.75,"sma_60":3111.17,"sma_120":3236.25},{"date":"2025-03-27","open":3095,"high":3095,"low":2970,"close":3005,"volume":85918,"rsi_14":37.68,"sma_20":3096.25,"sma_60":3107.25,"sma_120":3231.92},{"date":"2025-03-28","open":2990,"high":3010,"low":2810,"close":2950,"volume":80781,"rsi_14":25.0,"sma_20":3085.75,"sma_60":3102.92,"sma_120":3227.04},{"date":"2025-03-31","open":2950,"high":2965,"low":2820,"close":2965,"volume":68127,"rsi_14":30.43,"sma_20":3077.5,"sma_60":3100.0,"sma_120":3222.62},{"date":"2025-04-01","open":2910,"high":2990,"low":2900,"close":2940,"volume":43464,"rsi_14":19.7,"sma_20":3074.5,"sma_60":3097.25,"sma_120":3218.29},{"date":"2025-04-02","open":2945,"high":2955,"low":2900,"close":2930,"volume":41356,"rsi_14":20.63,"sma_20":3068.75,"sma_60":3094.08,"sma_120":3214.54},{"date":"2025-04-03","open":2880,"high":3015,"low":2880,"close":2980,"volume":54332,"rsi_14":29.58,"sma_20":3065.5,"sma_60":3091.67,"sma_120":3211.0},{"date":"2025-04-04","open":3000,"high":3295,"low":2850,"close":2965,"volume":1828280,"rsi_14":27.4,"sma_20":3059.25,"sma_60":3087.83,"sma_120":3206.62},{"date":"2025-04-07","open":2900,"high":2900,"low":2755,"close":2840,"volume":201729,"rsi_14":18.75,"sma_20":3044.75,"sma_60":3080.92,"sma_120":3201.08},{"date":"2025-04-08","open":2845,"high":2885,"low":2750,"close":2795,"volume":169392,"rsi_14":17.14,"sma_20":3029.5,"sma_60":3073.58,"sma_120":3196.04},{"date":"2025-04-09","open":2760,"high":2805,"low":2655,"close":2800,"volume":178006,"rsi_14":19.0,"sma_20":3012.5,"sma_60":3066.0,"sma_120":3190.92},{"date":"2025-04-10","open":2910,"high":2920,"low":2850,"close":2920,"volume":39508,"rsi_14":37.07,"sma_20":3002.75,"sma_60":3060.33,"sma_120":3186.88},{"date":"2025-04-11","open":2875,"high":2950,"low":2875,"close":2920,"volume":36956,"rsi_14":37.07,"sma_20":2992.5,"sma_60":3054.83,"sma_120":3182.83},{"date":"2025-04-14","open":2920,"high":2950,"low":2865,"close":2920,"volume":49263,"rsi_14":35.4,"sma_20":2982.0,"sma_60":3050.42,"sma_120":3177.17},{"date":"2025-04-15","open":2915,"high":2955,"low":2895,"close":2955,"volume":28558,"rsi_14":38.14,"sma_20":2972.75,"sma_60":3045.92,"sma_120":3170.54},{"date":"2025-04-16","open":2955,"high":2970,"low":2925,"close":2955,"volume":22961,"rsi_14":45.0,"sma_20":2963.5,"sma_60":3042.0,"sma_120":3164.21},{"date":"2025-04-17","open":2940,"high":2995,"low":2930,"close":2995,"volume":33927,"rsi_14":54.64,"sma_20":2957.75,"sma_60":3038.83,"sma_120":3158.33},{"date":"2025-04-18","open":2975,"high":3000,"low":2930,"close":2990,"volume":37513,"rsi_14":52.63,"sma_20":2953.75,"sma_60":3036.0,"sma_120":3153.75},{"date":"2025-04-21","open":2970,"high":3005,"low":2965,"close":2995,"volume":16211,"rsi_14":56.04,"sma_20":2950.0,"sma_60":3034.08,"sma_120":3149.12},{"date":"2025-04-22","open":2965,"high":3015,"low":2950,"close":3015,"volume":55558,"rsi_14":59.14,"sma_20":2946.5,"sma_60":3032.75,"sma_120":3145.33},{"date":"2025-04-23","open":3015,"high":3055,"low":3000,"close":3025,"volume":70806,"rsi_14":55.29,"sma_20":2943.0,"sma_60":3031.58,"sma_120":3142.62},{"date":"2025-04-24","open":3050,"high":3055,"low":3010,"close":3015,"volume":52275,"rsi_14":55.95,"sma_20":2943.5,"sma_60":3030.58,"sma_120":3139.21},{"date":"2025-04-25","open":3035,"high":3040,"low":3000,"close":3040,"volume":36142,"rsi_14":81.25,"sma_20":2948.0,"sma_60":3030.33,"sma_120":3136.38},{"date":"2025-04-28","open":3025,"high":3040,"low":2990,"close":3010,"volume":68583,"rsi_14":85.25,"sma_20":2950.25,"sma_60":3030.0,"sma_120":3133.17},{"date":"2025-04-29","open":3010,"high":3035,"low":3000,"close":3030,"volume":35191,"rsi_14":85.94,"sma_20":2954.75,"sma_60":3032.0,"sma_120":3129.71},{"date":"2025-04-30","open":3040,"high":3045,"low":2905,"close":3010,"volume":49234,"rsi_14":70.45,"sma_20":2958.75,"sma_60":3033.5,"sma_120":3126.67},{"date":"2025-05-02","open":3010,"high":3015,"low":2985,"close":2985,"volume":27337,"rsi_14":63.27,"sma_20":2959.0,"sma_60":3032.17,"sma_120":3122.92},{"date":"2025-05-07","open":2945,"high":3035,"low":2925,"close":2970,"volume":82815,"rsi_14":59.62,"sma_20":2959.25,"sma_60":3030.25,"sma_120":3119.04},{"date":"2025-05-08","open":2985,"high":3115,"low":2915,"close":2990,"volume":129148,"rsi_14":57.14,"sma_20":2966.75,"sma_60":3028.92,"sma_120":3115.79},{"date":"2025-05-09","open":3005,"high":3030,"low":2950,"close":3030,"volume":41702,"rsi_14":63.16,"sma_20":2978.5,"sma_60":3029.25,"sma_120":3112.71},{"date":"2025-05-12","open":3000,"high":3030,"low":2995,"close":3030,"volume":74471,"rsi_14":57.14,"sma_20":2990.0,"sma_60":3029.5,"sma_120":3109.71},{"date":"2025-05-13","open":3030,"high":3035,"low":2995,"close":3020,"volume":67310,"rsi_14":56.0,"sma_20":2995.0,"sma_60":3029.83,"sma_120":3106.62},{"date":"2025-05-14","open":3020,"high":3030,"low":2985,"close":3000,"volume":73695,"rsi_14":50.94,"sma_20":2999.0,"sma_60":3029.0,"sma_120":3103.79},{"date":"2025-05-15","open":3015,"high":3050,"low":2970,"close":3020,"volume":60106,"rsi_14":50.94,"sma_20":3004.0,"sma_60":3028.75,"sma_120":3102.58},{"date":"2025-05-16","open":2990,"high":3010,"low":2975,"close":3000,"volume":38832,"rsi_14":45.45,"sma_20":3006.25,"sma_60":3027.92,"sma_120":3101.08},{"date":"2025-05-19","open":3000,"high":3005,"low":2950,"close":2955,"volume":21307,"rsi_14":40.32,"sma_20":3006.25,"sma_60":3026.42,"sma_120":3099.21},{"date":"2025-05-20","open":2955,"high":2995,"low":2930,"close":2995,"volume":32368,"rsi_14":43.08,"sma_20":3006.25,"sma_60":3025.33,"sma_120":3097.5},{"date":"2025-05-21","open":2970,"high":3020,"low":2970,"close":2995,"volume":43189,"rsi_14":47.46,"sma_20":3006.5,"sma_60":3024.17,"sma_120":3094.17},{"date":"2025-05-22","open":2995,"high":3095,"low":2975,"close":3015,"volume":112165,"rsi_14":47.46,"sma_20":3007.5,"sma_60":3022.42,"sma_120":3091.0},{"date":"2025-05-23","open":3025,"high":3025,"low":2955,"close":2980,"volume":53127,"rsi_14":45.16,"sma_20":3005.75,"sma_60":3019.92,"sma_120":3087.62},{"date":"2025-05-26","open":2980,"high":3000,"low":2930,"close":2970,"volume":30546,"rsi_14":47.46,"sma_20":3003.0,"sma_60":3017.25,"sma_120":3084.08},{"date":"2025-05-27","open":2985,"high":2985,"low":2935,"close":2945,"volume":29842,"rsi_14":45.9,"sma_20":2999.5,"sma_60":3013.08,"sma_120":3080.08},{"date":"2025-05-28","open":2945,"high":2980,"low":2940,"close":2980,"volume":20360,"rsi_14":48.44,"sma_20":2996.5,"sma_60":3010.08,"sma_120":3076.71},{"date":"2025-05-29","open":3005,"high":3020,"low":2970,"close":3010,"volume":45645,"rsi_14":46.77,"sma_20":2996.5,"sma_60":3008.08,"sma_120":3073.5},{"date":"2025-05-30","open":3005,"high":3035,"low":3000,"close":3015,"volume":22437,"rsi_14":47.62,"sma_20":2995.75,"sma_60":3008.33,"sma_120":3070.42},{"date":"2025-06-02","open":3005,"high":3015,"low":2985,"close":3005,"volume":37118,"rsi_14":47.62,"sma_20":2995.5,"sma_60":3007.67,"sma_120":3067.83},{"date":"2025-06-04","open":3010,"high":3040,"low":2995,"close":3010,"volume":59259,"rsi_14":51.67,"sma_20":2996.75,"sma_60":3007.08,"sma_120":3066.12},{"date":"2025-06-05","open":3020,"high":3045,"low":3005,"close":3015,"volume":81904,"rsi_14":49.12,"sma_20":2999.0,"sma_60":3005.83,"sma_120":3064.33},{"date":"2025-06-09","open":3015,"high":3040,"low":2995,"close":3020,"volume":84039,"rsi_14":53.7,"sma_20":3000.5,"sma_60":3004.0,"sma_120":3063.17},{"date":"2025-06-10","open":3020,"high":3060,"low":3015,"close":3035,"volume":79448,"rsi_14":66.67,"sma_20":3000.75,"sma_60":3002.92,"sma_120":3062.0},{"date":"2025-06-11","open":3035,"high":3065,"low":3035,"close":3055,"volume":114816,"rsi_14":63.64,"sma_20":3002.0,"sma_60":3001.5,"sma_120":3062.17},{"date":"2025-06-12","open":3050,"high":3070,"low":3040,"close":3050,"volume":42369,"rsi_14":62.22,"sma_20":3003.5,"sma_60":3000.42,"sma_120":3063.0},{"date":"2025-06-13","open":3040,"high":3065,"low":2970,"close":3030,"volume":77419,"rsi_14":53.33,"sma_20":3005.0,"sma_60":2998.83,"sma_120":3063.17},{"date":"2025-06-16","open":3030,"high":3045,"low":2980,"close":3025,"volume":63059,"rsi_14":61.54,"sma_20":3005.25,"sma_60":2997.08,"sma_120":3062.25},{"date":"2025-06-17","open":3000,"high":3025,"low":2980,"close":3025,"volume":66189,"rsi_14":64.86,"sma_20":3006.5,"sma_60":2995.17,"sma_120":3060.75},{"date":"2025-06-18","open":3020,"high":3030,"low":2995,"close":3005,"volume":25887,"rsi_14":66.67,"sma_20":3009.0,"sma_60":2992.92,"sma_120":3058.33},{"date":"2025-06-19","open":3005,"high":3040,"low":2995,"close":3020,"volume":53875,"rsi_14":62.5,"sma_20":3010.25,"sma_60":2991.42,"sma_120":3056.04},{"date":"2025-06-20","open":3020,"high":3045,"low":3010,"close":3040,"volume":63251,"rsi_14":60.0,"sma_20":3012.5,"sma_60":2990.92,"sma_120":3054.17},{"date":"2025-06-23","open":3035,"high":3035,"low":2990,"close":3010,"volume":74051,"rsi_14":48.57,"sma_20":3012.25,"sma_60":2989.92,"sma_120":3052.0},{"date":"2025-06-24","open":3010,"high":3025,"low":2985,"close":3025,"volume":126399,"rsi_14":55.56,"sma_20":3014.5,"sma_60":2988.92,"sma_120":3050.0},{"date":"2025-06-25","open":3025,"high":3025,"low":2995,"close":3010,"volume":58551,"rsi_14":50.0,"sma_20":3016.5,"sma_60":2987.5,"sma_120":3049.33},{"date":"2025-06-26","open":3000,"high":3025,"low":2950,"close":3020,"volume":153806,"rsi_14":51.28,"sma_20":3020.25,"sma_60":2987.75,"sma_120":3047.5},{"date":"2025-06-27","open":2995,"high":3065,"low":2965,"close":2975,"volume":87079,"rsi_14":40.43,"sma_20":3020.0,"sma_60":2988.17,"sma_120":3045.54},{"date":"2025-06-30","open":2990,"high":2995,"low":2955,"close":2975,"volume":45008,"rsi_14":36.36,"sma_20":3018.25,"sma_60":2988.33,"sma_120":3044.17},{"date":"2025-07-01","open":2965,"high":3000,"low":2965,"close":2995,"volume":31514,"rsi_14":36.36,"sma_20":3017.25,"sma_60":2989.25,"sma_120":3043.25},{"date":"2025-07-02","open":2995,"high":2995,"low":2935,"close":2970,"volume":76465,"rsi_14":33.33,"sma_20":3015.5,"sma_60":2989.92,"sma_120":3042.0},{"date":"2025-07-03","open":2995,"high":2995,"low":2960,"close":2985,"volume":77008,"rsi_14":40.43,"sma_20":3014.25,"sma_60":2990.0,"sma_120":3040.83},{"date":"2025-07-04","open":2985,"high":3045,"low":2965,"close":2970,"volume":88393,"rsi_14":38.78,"sma_20":3012.0,"sma_60":2990.08,"sma_120":3038.96},{"date":"2025-07-07","open":2990,"high":3035,"low":2970,"close":3015,"volume":48456,"rsi_14":48.28,"sma_20":3011.75,"sma_60":2993.0,"sma_120":3036.96},{"date":"2025-07-08","open":3025,"high":3025,"low":2965,"close":2975,"volume":29019,"rsi_14":45.16,"sma_20":3008.75,"sma_60":2996.0,"sma_120":3034.79},{"date":"2025-07-09","open":2980,"high":3000,"low":2965,"close":2990,"volume":65934,"rsi_14":45.16,"sma_20":3005.5,"sma_60":2999.17,"sma_120":3032.58},{"date":"2025-07-10","open":3020,"high":3020,"low":2980,"close":2990,"volume":59847,"rsi_14":41.38,"sma_20":3002.5,"sma_60":3000.33,"sma_120":3030.33},{"date":"2025-07-11","open":2985,"high":3050,"low":2975,"close":3005,"volume":138151,"rsi_14":49.09,"sma_20":3001.25,"sma_60":3001.75,"sma_120":3028.29},{"date":"2025-07-14","open":3035,"high":3035,"low":2980,"close":2995,"volume":47741,"rsi_14":44.44,"sma_20":2999.75,"sma_60":3003.0,"sma_120":3026.71},{"date":"2025-07-15","open":3000,"high":3030,"low":2980,"close":3000,"volume":47880,"rsi_14":48.08,"sma_20":2998.5,"sma_60":3003.75,"sma_120":3024.83},{"date":"2025-07-16","open":2970,"high":2995,"low":2960,"close":2980,"volume":47258,"rsi_14":42.59,"sma_20":2997.25,"sma_60":3004.17,"sma_120":3023.08},{"date":"2025-07-17","open":2965,"high":3140,"low":2965,"close":3120,"volume":289593,"rsi_14":69.86,"sma_20":3002.25,"sma_60":3006.25,"sma_120":3022.54},{"date":"2025-07-18","open":3135,"high":3135,"low":3055,"close":3105,"volume":96937,"rsi_14":67.11,"sma_20":3005.5,"sma_60":3008.17,"sma_120":3022.08},{"date":"2025-07-21","open":3075,"high":3105,"low":3065,"close":3080,"volume":40212,"rsi_14":61.04,"sma_20":3009.0,"sma_60":3009.58,"sma_120":3021.83},{"date":"2025-07-22","open":3080,"high":3125,"low":3030,"close":3065,"volume":50021,"rsi_14":62.67,"sma_20":3011.0,"sma_60":3010.42,"sma_120":3021.58},{"date":"2025-07-23","open":3080,"high":3140,"low":3040,"close":3125,"volume":94743,"rsi_14":66.67,"sma_20":3016.75,"sma_60":3012.08,"sma_120":3021.83},{"date":"2025-07-24","open":3135,"high":3150,"low":3075,"close":3100,"volume":52491,"rsi_14":65.12,"sma_20":3020.75,"sma_60":3013.5,"sma_120":3022.04},{"date":"2025-07-25","open":3100,"high":3100,"low":3050,"close":3060,"volume":34170,"rsi_14":55.29,"sma_20":3025.0,"sma_60":3013.83,"sma_120":3022.08},{"date":"2025-07-28","open":3040,"high":3095,"low":2990,"close":2990,"volume":59970,"rsi_14":51.65,"sma_20":3025.75,"sma_60":3013.5,"sma_120":3021.75},{"date":"2025-07-29","open":3075,"high":3075,"low":2955,"close":3020,"volume":40748,"rsi_14":53.19,"sma_20":3027.0,"sma_60":3013.33,"sma_120":3022.67},{"date":"2025-07-30","open":3075,"high":3075,"low":2990,"close":2990,"volume":72821,"rsi_14":50.0,"sma_20":3028.0,"sma_60":3013.0,"sma_120":3023.25},{"date":"2025-07-31","open":2995,"high":3020,"low":2955,"close":2995,"volume":44956,"rsi_14":48.98,"sma_20":3028.5,"sma_60":3013.17,"sma_120":3022.67},{"date":"2025-08-01","open":3000,"high":3000,"low":2900,"close":2975,"volume":73196,"rsi_14":48.0,"sma_20":3028.75,"sma_60":3013.25,"sma_120":3021.75},{"date":"2025-08-04","open":2975,"high":2975,"low":2910,"close":2950,"volume":38733,"rsi_14":45.19,"sma_20":3025.5,"sma_60":3012.58,"sma_120":3020.75},{"date":"2025-08-05","open":2950,"high":3000,"low":2945,"close":2995,"volume":59989,"rsi_14":51.38,"sma_20":3026.5,"sma_60":3012.0,"sma_120":3020.62},{"date":"2025-08-06","open":2995,"high":3045,"low":2970,"close":3010,"volume":53898,"rsi_14":36.9,"sma_20":3027.5,"sma_60":3011.67,"sma_120":3020.58},{"date":"2025-08-07","open":3035,"high":3050,"low":2995,"close":3040,"volume":58761,"rsi_14":42.53,"sma_20":3030.0,"sma_60":3012.0,"sma_120":3020.92},{"date":"2025-08-08","open":3040,"high":3060,"low":2995,"close":2995,"volume":35953,"rsi_14":40.66,"sma_20":3029.5,"sma_60":3011.92,"sma_120":3020.46},{"date":"2025-08-11","open":2995,"high":3010,"low":2970,"close":2985,"volume":33637,"rsi_14":41.11,"sma_20":3029.0,"sma_60":3011.33,"sma_120":3020.04},{"date":"2025-08-12","open":2985,"high":3105,"low":2975,"close":3005,"volume":147001,"rsi_14":35.37,"sma_20":3029.25,"sma_60":3011.42,"sma_120":3019.67},{"date":"2025-08-13","open":3015,"high":3020,"low":2985,"close":3005,"volume":43668,"rsi_14":37.66,"sma_20":3030.5,"sma_60":3012.25,"sma_120":3019.33},{"date":"2025-08-14","open":3005,"high":3030,"low":2990,"close":3000,"volume":25712,"rsi_14":41.43,"sma_20":3024.5,"sma_60":3012.33,"sma_120":3018.83},{"date":"2025-08-18","open":2995,"high":3000,"low":2930,"close":2955,"volume":85342,"rsi_14":44.62,"sma_20":3017.0,"sma_60":3011.67,"sma_120":3017.92},{"date":"2025-08-19","open":2955,"high":3005,"low":2885,"close":2930,"volume":73500,"rsi_14":35.94,"sma_20":3009.5,"sma_60":3010.25,"sma_120":3016.33},{"date":"2025-08-20","open":2910,"high":2930,"low":2860,"close":2930,"volume":60068,"rsi_14":39.66,"sma_20":3002.75,"sma_60":3009.42,"sma_120":3014.67},{"date":"2025-08-21","open":2935,"high":2950,"low":2870,"close":2925,"volume":71850,"rsi_14":37.93,"sma_20":2992.75,"sma_60":3008.67,"sma_120":3012.96},{"date":"2025-08-22","open":2925,"high":2970,"low":2900,"close":2920,"volume":20060,"rsi_14":40.0,"sma_20":2983.75,"sma_60":3008.25,"sma_120":3010.67},{"date":"2025-08-25","open":2925,"high":2930,"low":2900,"close":2905,"volume":21698,"rsi_14":41.51,"sma_20":2976.0,"sma_60":3007.0,"sma_120":3008.54},{"date":"2025-08-26","open":2910,"high":2920,"low":2870,"close":2890,"volume":35642,"rsi_14":27.66,"sma_20":2971.0,"sma_60":3005.0,"sma_120":3006.54},{"date":"2025-08-27","open":2895,"high":2905,"low":2860,"close":2905,"volume":25280,"rsi_14":27.66,"sma_20":2965.25,"sma_60":3003.17,"sma_120":3005.75},{"date":"2025-08-28","open":2905,"high":2925,"low":2880,"close":2900,"volume":17497,"rsi_14":16.67,"sma_20":2960.75,"sma_60":3001.42,"sma_120":3004.54},{"date":"2025-08-29","open":2890,"high":2905,"low":2870,"close":2900,"volume":46087,"rsi_14":21.21,"sma_20":2956.0,"sma_60":2999.58,"sma_120":3003.33},{"date":"2025-09-01","open":2875,"high":2875,"low":2820,"close":2825,"volume":65636,"rsi_14":15.22,"sma_20":2948.5,"sma_60":2996.42,"sma_120":3001.12},{"date":"2025-09-02","open":2835,"high":2845,"low":2810,"close":2820,"volume":23280,"rsi_14":6.98,"sma_20":2942.0,"sma_60":2993.08,"sma_120":2998.54},{"date":"2025-09-03","open":2820,"high":2860,"low":2815,"close":2820,"volume":17771,"rsi_14":6.98,"sma_20":2933.25,"sma_60":2989.5,"sma_120":2996.21},{"date":"2025-09-04","open":2870,"high":2900,"low":2820,"close":2900,"volume":43277,"rsi_14":32.76,"sma_20":2927.75,"sma_60":2986.92,"sma_120":2994.21},{"date":"2025-09-05","open":2900,"high":2960,"low":2880,"close":2940,"volume":56246,"rsi_14":47.37,"sma_20":2922.75,"sma_60":2985.08,"sma_120":2992.75},{"date":"2025-09-08","open":2940,"high":2970,"low":2920,"close":2955,"volume":28486,"rsi_14":54.55,"sma_20":2920.75,"sma_60":2983.83,"sma_120":2991.33},{"date":"2025-09-09","open":2955,"high":2955,"low":2900,"close":2930,"volume":28106,"rsi_14":50.0,"sma_20":2918.0,"sma_60":2982.25,"sma_120":2989.67},{"date":"2025-09-10","open":2930,"high":2935,"low":2890,"close":2925,"volume":24441,"rsi_14":50.0,"sma_20":2914.0,"sma_60":2980.58,"sma_120":2987.88},{"date":"2025-09-11","open":2940,"high":2940,"low":2910,"close":2930,"volume":17467,"rsi_14":51.67,"sma_20":2910.25,"sma_60":2979.33,"sma_120":2986.12},{"date":"2025-09-12","open":2955,"high":2955,"low":2900,"close":2920,"volume":33892,"rsi_14":52.54,"sma_20":2906.25,"sma_60":2977.67,"sma_120":2984.54},{"date":"2025-09-15","open":2900,"high":2925,"low":2890,"close":2920,"volume":31605,"rsi_14":55.36,"sma_20":2904.5,"sma_60":2975.67,"sma_120":2983.29},{"date":"2025-09-16","open":2920,"high":2940,"low":2905,"close":2930,"volume":33094,"rsi_14":54.55,"sma_20":2904.5,"sma_60":2974.33,"sma_120":2982.12},{"date":"2025-09-17","open":2940,"high":2940,"low":2870,"close":2900,"volume":49499,"rsi_14":50.0,"sma_20":2903.0,"sma_60":2972.25,"sma_120":2980.58},{"date":"2025-09-18","open":2885,"high":2905,"low":2820,"close":2885,"volume":44733,"rsi_14":49.18,"sma_20":2901.5,"sma_60":2970.33,"sma_120":2978.92},{"date":"2025-09-19","open":2895,"high":2910,"low":2865,"close":2870,"volume":55222,"rsi_14":58.82,"sma_20":2899.0,"sma_60":2967.83,"sma_120":2977.79},{"date":"2025-09-22","open":2870,"high":2920,"low":2825,"close":2900,"volume":57529,"rsi_14":64.29,"sma_20":2898.75,"sma_60":2966.58,"sma_120":2977.38},{"date":"2025-09-23","open":2910,"high":2915,"low":2840,"close":2870,"volume":25176,"rsi_14":58.06,"sma_20":2897.75,"sma_60":2964.83,"sma_120":2976.58},{"date":"2025-09-24","open":2875,"high":2885,"low":2805,"close":2830,"volume":39046,"rsi_14":37.04,"sma_20":2894.0,"sma_60":2962.08,"sma_120":2975.67},{"date":"2025-09-25","open":2830,"high":2830,"low":2785,"close":2820,"volume":35735,"rsi_14":25.0,"sma_20":2890.0,"sma_60":2959.58,"sma_120":2974.75},{"date":"2025-09-26","open":2810,"high":2810,"low":2715,"close":2735,"volume":76778,"rsi_14":14.52,"sma_20":2881.75,"sma_60":2955.42,"sma_120":2972.71},{"date":"2025-09-29","open":2770,"high":2770,"low":2725,"close":2750,"volume":63354,"rsi_14":20.0,"sma_20":2878.0,"sma_60":2951.75,"sma_120":2970.92},{"date":"2025-09-30","open":2750,"high":2765,"low":2735,"close":2760,"volume":23601,"rsi_14":22.95,"sma_20":2875.0,"sma_60":2947.5,"sma_120":2970.25},{"date":"2025-10-01","open":2790,"high":2790,"low":2725,"close":2725,"volume":20124,"rsi_14":19.4,"sma_20":2870.25,"sma_60":2943.33,"sma_120":2969.67},{"date":"2025-10-02","open":2725,"high":2740,"low":2700,"close":2710,"volume":47840,"rsi_14":19.12,"sma_20":2860.75,"sma_60":2938.67,"sma_120":2968.92},{"date":"2025-10-10","open":2700,"high":2705,"low":2595,"close":2670,"volume":177656,"rsi_14":17.11,"sma_20":2847.25,"sma_60":2933.33,"sma_120":2966.83},{"date":"2025-10-13","open":2660,"high":2675,"low":2625,"close":2645,"volume":42937,"rsi_14":13.92,"sma_20":2831.75,"sma_60":2927.33,"sma_120":2964.54},{"date":"2025-10-14","open":2585,"high":2670,"low":2570,"close":2590,"volume":155465,"rsi_14":13.1,"sma_20":2814.75,"sma_60":2920.58,"sma_120":2961.79},{"date":"2025-10-15","open":2590,"high":2665,"low":2590,"close":2650,"volume":98533,"rsi_14":24.21,"sma_20":2801.0,"sma_60":2914.75,"sma_120":2959.25},{"date":"2025-10-16","open":2645,"high":2665,"low":2610,"close":2610,"volume":57778,"rsi_14":23.47,"sma_20":2785.0,"sma_60":2908.58,"sma_120":2956.38},{"date":"2025-10-17","open":2665,"high":2665,"low":2580,"close":2610,"volume":67289,"rsi_14":18.48,"sma_20":2769.5,"sma_60":2900.08,"sma_120":2953.17},{"date":"2025-10-20","open":2590,"high":2620,"low":2570,"close":2605,"volume":70083,"rsi_14":19.54,"sma_20":2753.75,"sma_60":2891.75,"sma_120":2949.96},{"date":"2025-10-21","open":2595,"high":2615,"low":2560,"close":2570,"volume":86770,"rsi_14":19.77,"sma_20":2735.75,"sma_60":2883.25,"sma_120":2946.42},{"date":"2025-10-22","open":2550,"high":2585,"low":2530,"close":2585,"volume":44525,"rsi_14":22.99,"sma_20":2720.0,"sma_60":2875.25,"sma_120":2942.83},{"date":"2025-10-23","open":2560,"high":2620,"low":2560,"close":2570,"volume":31610,"rsi_14":27.4,"sma_20":2703.75,"sma_60":2866.0,"sma_120":2939.04},{"date":"2025-10-24","open":2570,"high":2610,"low":2540,"close":2560,"volume":41833,"rsi_14":23.61,"sma_20":2688.25,"sma_60":2857.0,"sma_120":2935.25},{"date":"2025-10-27","open":2570,"high":2600,"low":2555,"close":2600,"volume":70350,"rsi_14":29.49,"sma_20":2673.25,"sma_60":2849.33,"sma_120":2931.58},{"date":"2025-10-28","open":2600,"high":2660,"low":2550,"close":2640,"volume":60106,"rsi_14":39.24,"sma_20":2661.75,"sma_60":2843.5,"sma_120":2928.5},{"date":"2025-10-29","open":2640,"high":2640,"low":2600,"close":2620,"volume":61876,"rsi_14":38.75,"sma_20":2651.25,"sma_60":2836.83,"sma_120":2925.08},{"date":"2025-10-30","open":2615,"high":2615,"low":2545,"close":2550,"volume":66712,"rsi_14":36.05,"sma_20":2637.75,"sma_60":2829.5,"sma_120":2921.25},{"date":"2025-10-31","open":2550,"high":2565,"low":2525,"close":2550,"volume":40536,"rsi_14":38.27,"sma_20":2628.5,"sma_60":2822.08,"sma_120":2917.62},{"date":"2025-11-03","open":2535,"high":2535,"low":2430,"close":2460,"volume":150509,"rsi_14":35.23,"sma_20":2614.0,"sma_60":2813.5,"sma_120":2913.38},{"date":"2025-11-04","open":2460,"high":2560,"low":2370,"close":2505,"volume":87718,"rsi_14":32.94,"sma_20":2601.25,"sma_60":2806.08,"sma_120":2909.33},{"date":"2025-11-05","open":2490,"high":2525,"low":2435,"close":2510,"volume":102710,"rsi_14":37.18,"sma_20":2590.5,"sma_60":2798.0,"sma_120":2905.0},{"date":"2025-11-06","open":2530,"high":2545,"low":2500,"close":2530,"volume":78781,"rsi_14":40.24,"sma_20":2581.5,"sma_60":2790.0,"sma_120":2900.83},{"date":"2025-11-07","open":2475,"high":2540,"low":2460,"close":2490,"volume":47039,"rsi_14":37.08,"sma_20":2572.5,"sma_60":2780.83,"sma_120":2896.42},{"date":"2025-11-10","open":2470,"high":2795,"low":2470,"close":2675,"volume":566177,"rsi_14":58.82,"sma_20":2574.0,"sma_60":2775.5,"sma_120":2893.71},{"date":"2025-11-11","open":2675,"high":2720,"low":2585,"close":2585,"volume":140117,"rsi_14":50.0,"sma_20":2573.75,"sma_60":2768.83,"sma_120":2890.08},{"date":"2025-11-12","open":2600,"high":2675,"low":2600,"close":2660,"volume":93421,"rsi_14":56.16,"sma_20":2574.25,"sma_60":2763.08,"sma_120":2887.25},{"date":"2025-11-13","open":2660,"high":2690,"low":2645,"close":2670,"volume":73817,"rsi_14":57.53,"sma_20":2577.25,"sma_60":2757.5,"sma_120":2884.88},{"date":"2025-11-14","open":2665,"high":2725,"low":2600,"close":2675,"volume":120641,"rsi_14":55.4,"sma_20":2580.5,"sma_60":2752.08,"sma_120":2882.21},{"date":"2025-11-17","open":2655,"high":2705,"low":2655,"close":2695,"volume":48484,"rsi_14":54.07,"sma_20":2585.0,"sma_60":2747.75,"sma_120":2879.71},{"date":"2025-11-18","open":2700,"high":2740,"low":2645,"close":2650,"volume":91413,"rsi_14":52.14,"sma_20":2589.0,"sma_60":2743.08,"sma_120":2876.67},{"date":"2025-11-19","open":2685,"high":2710,"low":2605,"close":2670,"volume":91733,"rsi_14":59.23,"sma_20":2593.25,"sma_60":2738.75,"sma_120":2874.08},{"date":"2025-11-20","open":2650,"high":2735,"low":2650,"close":2720,"volume":63876,"rsi_14":62.14,"sma_20":2600.75,"sma_60":2735.33,"sma_120":2872.0},{"date":"2025-11-21","open":2715,"high":2730,"low":2660,"close":2725,"volume":60819,"rsi_14":71.54,"sma_20":2609.0,"sma_60":2732.08,"sma_120":2870.17},{"date":"2025-11-24","open":2730,"high":2770,"low":2695,"close":2705,"volume":80595,"rsi_14":66.95,"sma_20":2614.25,"sma_60":2728.75,"sma_120":2867.88},{"date":"2025-11-25","open":2680,"high":2725,"low":2680,"close":2695,"volume":38479,"rsi_14":65.55,"sma_20":2617.0,"sma_60":2725.5,"sma_120":2865.25},{"date":"2025-11-26","open":2695,"high":2755,"low":2660,"close":2745,"volume":59041,"rsi_14":67.2,"sma_20":2623.25,"sma_60":2722.83,"sma_120":2863.0},{"date":"2025-11-27","open":2730,"high":2765,"low":2710,"close":2740,"volume":42195,"rsi_14":71.19,"sma_20":2632.75,"sma_60":2720.17,"sma_120":2860.79},{"date":"2025-11-28","open":2740,"high":2845,"low":2740,"close":2800,"volume":153733,"rsi_14":63.44,"sma_20":2645.25,"sma_60":2718.5,"sma_120":2859.04},{"date":"2025-12-01","open":2800,"high":2850,"low":2785,"close":2805,"volume":87780,"rsi_14":78.95,"sma_20":2662.5,"sma_60":2718.17,"sma_120":2857.29},{"date":"2025-12-02","open":2805,"high":2820,"low":2750,"close":2810,"volume":75415,"rsi_14":74.19,"sma_20":2677.75,"sma_60":2718.0,"sma_120":2855.54},{"date":"2025-12-03","open":2810,"high":2845,"low":2770,"close":2825,"volume":62681,"rsi_14":74.6,"sma_20":2693.5,"sma_60":2718.08,"sma_120":2853.79},{"date":"2025-12-04","open":2835,"high":2870,"low":2795,"close":2825,"volume":67754,"rsi_14":74.19,"sma_20":2708.25,"sma_60":2716.83,"sma_120":2851.88},{"date":"2025-12-05","open":2830,"high":2855,"low":2775,"close":2855,"volume":49300,"rsi_14":75.0,"sma_20":2726.5,"sma_60":2715.42,"sma_120":2850.25},{"date":"2025-12-08","open":2870,"high":2885,"low":2795,"close":2835,"volume":54072,"rsi_14":81.36,"sma_20":2734.5,"sma_60":2713.42,"sma_120":2848.62},{"date":"2025-12-09","open":2810,"high":2835,"low":2800,"close":2825,"volume":29678,"rsi_14":77.19,"sma_20":2746.5,"sma_60":2711.67,"sma_120":2846.96},{"date":"2025-12-10","open":2830,"high":2830,"low":2790,"close":2830,"volume":30064,"rsi_14":72.92,"sma_20":2755.0,"sma_60":2710.08,"sma_120":2845.33},{"date":"2025-12-11","open":2830,"high":2970,"low":2815,"close":2940,"volume":194170,"rsi_14":81.16,"sma_20":2768.5,"sma_60":2710.25,"sma_120":2844.79},{"date":"2025-12-12","open":2945,"high":2955,"low":2855,"close":2925,"volume":90070,"rsi_14":82.35,"sma_20":2781.0,"sma_60":2710.33,"sma_120":2844.0},{"date":"2025-12-15","open":2920,"high":2920,"low":2830,"close":2890,"volume":48751,"rsi_14":76.71,"sma_20":2790.75,"sma_60":2709.83,"sma_120":2842.75},{"date":"2025-12-16","open":2890,"high":3050,"low":2815,"close":3040,"volume":345951,"rsi_14":81.72,"sma_20":2810.25,"sma_60":2711.67,"sma_120":2843.0},{"date":"2025-12-17","open":3040,"high":3145,"low":3010,"close":3100,"volume":535861,"rsi_14":84.62,"sma_20":2831.75,"sma_60":2715.0,"sma_120":2843.62},{"date":"2025-12-18","open":3100,"high":3305,"low":3065,"close":3275,"volume":975249,"rsi_14":87.4,"sma_20":2859.5,"sma_60":2721.33,"sma_120":2845.83},{"date":"2025-12-19","open":3275,"high":3470,"low":3200,"close":3250,"volume":1406760,"rsi_14":83.97,"sma_20":2885.75,"sma_60":2727.67,"sma_120":2847.75},{"date":"2025-12-22","open":3220,"high":3390,"low":3135,"close":3315,"volume":369535,"rsi_14":85.31,"sma_20":2916.25,"sma_60":2734.58,"sma_120":2850.58},{"date":"2025-12-23","open":3285,"high":3320,"low":3160,"close":3180,"volume":496901,"rsi_14":71.26,"sma_20":2940.5,"sma_60":2739.75,"sma_120":2852.29},{"date":"2025-12-24","open":3140,"high":3220,"low":3095,"close":3220,"volume":321360,"rsi_14":72.57,"sma_20":2964.25,"sma_60":2746.25,"sma_120":2854.17},{"date":"2025-12-26","open":3220,"high":3245,"low":3160,"close":3205,"volume":221137,"rsi_14":70.35,"sma_20":2987.5,"sma_60":2752.67,"sma_120":2856.12},{"date":"2025-12-29","open":3210,"high":3210,"low":3125,"close":3175,"volume":126941,"rsi_14":69.54,"sma_20":3006.25,"sma_60":2760.0,"sma_120":2857.71},{"date":"2025-12-30","open":3150,"high":3185,"low":3140,"close":3160,"volume":81061,"rsi_14":69.14,"sma_20":3024.0,"sma_60":2766.83,"sma_120":2859.29},{"date":"2026-01-02","open":3240,"high":3240,"low":3040,"close":3145,"volume":221546,"rsi_14":67.8,"sma_20":3040.75,"sma_60":2773.25,"sma_120":2860.38},{"date":"2026-01-05","open":3115,"high":3150,"low":3035,"close":3115,"volume":140350,"rsi_14":60.87,"sma_20":3055.25,"sma_60":2779.75,"sma_120":2861.54},{"date":"2026-01-06","open":3110,"high":3175,"low":3085,"close":3115,"volume":146216,"rsi_14":62.03,"sma_20":3069.75,"sma_60":2786.5,"sma_120":2862.58},{"date":"2026-01-07","open":3115,"high":3115,"low":3050,"close":3075,"volume":104650,"rsi_14":61.64,"sma_20":3080.75,"sma_60":2793.25,"sma_120":2863.29},{"date":"2026-01-08","open":3075,"high":3125,"low":3065,"close":3100,"volume":76149,"rsi_14":54.48,"sma_20":3094.0,"sma_60":2800.83,"sma_120":2864.08},{"date":"2026-01-09","open":3135,"high":3150,"low":3080,"close":3130,"volume":105283,"rsi_14":52.34,"sma_20":3109.25,"sma_60":2809.83,"sma_120":2865.21},{"date":"2026-01-12","open":3150,"high":3350,"low":3135,"close":3210,"volume":1512948,"rsi_14":44.04,"sma_20":3128.25,"sma_60":2819.17,"sma_120":2866.96},{"date":"2026-01-13","open":3210,"high":3210,"low":3025,"close":3035,"volume":448888,"rsi_14":34.53,"sma_20":3133.0,"sma_60":2826.25,"sma_120":2867.42},{"date":"2026-01-14","open":3035,"high":3035,"low":2910,"close":2920,"volume":280510,"rsi_14":23.49,"sma_20":3132.75,"sma_60":2831.42,"sma_120":2865.75},{"date":"2026-01-15","open":2920,"high":2950,"low":2875,"close":2935,"volume":207016,"rsi_14":30.4,"sma_20":3135.0,"sma_60":2836.92,"sma_120":2864.33},{"date":"2026-01-16","open":2935,"high":2990,"low":2830,"close":2885,"volume":215131,"rsi_14":24.19,"sma_20":3116.5,"sma_60":2847.17,"sma_120":2862.71},{"date":"2026-01-19","open":2880,"high":2905,"low":2830,"close":2870,"volume":107521,"rsi_14":24.79,"sma_20":3096.25,"sma_60":2852.17,"sma_120":2861.08},{"date":"2026-01-20","open":2870,"high":2955,"low":2855,"close":2895,"volume":136058,"rsi_14":28.46,"sma_20":3078.5,"sma_60":2857.75,"sma_120":2859.17},{"date":"2026-01-21","open":2880,"high":2890,"low":2755,"close":2765,"volume":207950,"rsi_14":23.97,"sma_20":3051.0,"sma_60":2860.5,"sma_120":2856.38},{"date":"2026-01-22","open":2785,"high":2830,"low":2730,"close":2805,"volume":132422,"rsi_14":29.05,"sma_20":3032.25,"sma_60":2863.25,"sma_120":2854.25},{"date":"2026-01-23","open":2780,"high":2905,"low":2775,"close":2885,"volume":175392,"rsi_14":35.98,"sma_20":3015.5,"sma_60":2867.67,"sma_120":2853.38},{"date":"2026-01-26","open":2895,"high":3010,"low":2895,"close":3010,"volume":225031,"rsi_14":46.41,"sma_20":3005.75,"sma_60":2875.33,"sma_120":2853.29},{"date":"2026-01-27","open":3010,"high":3050,"low":2950,"close":3015,"volume":193088,"rsi_14":45.2,"sma_20":2997.75,"sma_60":2883.08,"sma_120":2853.5},{"date":"2026-01-28","open":3035,"high":3050,"low":2970,"close":3005,"volume":155129,"rsi_14":42.77,"sma_20":2990.0,"sma_60":2892.17,"sma_120":2853.58},{"date":"2026-01-29","open":2990,"high":3075,"low":2925,"close":3060,"volume":243103,"rsi_14":41.07,"sma_20":2985.75,"sma_60":2901.42,"sma_120":2854.29},{"date":"2026-01-30","open":3060,"high":3060,"low":2920,"close":2980,"volume":145644,"rsi_14":46.31,"sma_20":2979.0,"sma_60":2909.25,"sma_120":2854.54},{"date":"2026-02-02","open":2980,"high":2995,"low":2880,"close":2890,"volume":172508,"rsi_14":47.92,"sma_20":2967.75,"sma_60":2915.25,"sma_120":2853.67},{"date":"2026-02-03","open":2910,"high":2975,"low":2885,"close":2905,"volume":113648,"rsi_14":47.92,"sma_20":2959.25,"sma_60":2922.17,"sma_120":2852.79},{"date":"2026-02-04","open":2895,"high":2950,"low":2870,"close":2910,"volume":168108,"rsi_14":51.85,"sma_20":2949.75,"sma_60":2922.58,"sma_120":2851.71},{"date":"2026-02-05","open":2920,"high":2970,"low":2850,"close":2860,"volume":128834,"rsi_14":48.28,"sma_20":2936.25,"sma_60":2925.67,"sma_120":2850.58},{"date":"2026-02-06","open":2855,"high":2855,"low":2730,"close":2810,"volume":121855,"rsi_14":46.05,"sma_20":2916.25,"sma_60":2929.42,"sma_120":2849.12},{"date":"2026-02-09","open":2850,"high":2885,"low":2820,"close":2840,"volume":60205,"rsi_14":46.41,"sma_20":2906.5,"sma_60":2932.42,"sma_120":2847.75},{"date":"2026-02-10","open":2840,"high":2900,"low":2840,"close":2895,"volume":136748,"rsi_14":59.42,"sma_20":2905.25,"sma_60":2936.17,"sma_120":2846.83},{"date":"2026-02-11","open":2980,"high":3000,"low":2905,"close":2905,"volume":186640,"rsi_14":57.58,"sma_20":2903.75,"sma_60":2940.0,"sma_120":2846.04},{"date":"2026-02-12","open":2990,"high":2990,"low":2800,"close":2880,"volume":119734,"rsi_14":49.59,"sma_20":2903.5,"sma_60":2943.08,"sma_120":2845.42},{"date":"2026-02-13","open":2880,"high":2880,"low":2815,"close":2840,"volume":121985,"rsi_14":33.65,"sma_20":2901.25,"sma_60":2946.25,"sma_120":2844.67},{"date":"2026-02-19","open":2840,"high":2890,"low":2735,"close":2840,"volume":135260,"rsi_14":33.01,"sma_20":2899.75,"sma_60":2949.08,"sma_120":2843.92},{"date":"2026-02-20","open":2820,"high":2845,"low":2800,"close":2815,"volume":89472,"rsi_14":32.08,"sma_20":2895.75,"sma_60":2950.67,"sma_120":2843.0},{"date":"2026-02-23","open":2810,"high":2845,"low":2780,"close":2840,"volume":99507,"rsi_14":28.0,"sma_20":2899.5,"sma_60":2952.58,"sma_120":2842.33},{"date":"2026-02-24","open":2835,"high":2895,"low":2820,"close":2845,"volume":69900,"rsi_14":34.12,"sma_20":2901.5,"sma_60":2954.92,"sma_120":2841.83},{"date":"2026-02-25","open":2845,"high":2865,"low":2775,"close":2795,"volume":133429,"rsi_14":37.66,"sma_20":2897.0,"sma_60":2956.58,"sma_120":2841.04},{"date":"2026-02-26","open":2790,"high":2795,"low":2700,"close":2705,"volume":161394,"rsi_14":28.26,"sma_20":2881.75,"sma_60":2958.33,"sma_120":2839.25},{"date":"2026-02-27","open":2710,"high":2745,"low":2695,"close":2735,"volume":79068,"rsi_14":31.96,"sma_20":2867.75,"sma_60":2955.83,"sma_120":2838.0},{"date":"2026-03-03","open":2700,"high":2735,"low":2650,"close":2660,"volume":167988,"rsi_14":30.39,"sma_20":2850.5,"sma_60":2953.5,"sma_120":2836.0},{"date":"2026-03-04","open":2600,"high":2620,"low":2385,"close":2485,"volume":255507,"rsi_14":24.41,"sma_20":2821.75,"sma_60":2948.17,"sma_120":2833.17},{"date":"2026-03-05","open":2500,"high":2625,"low":2500,"close":2600,"volume":187508,"rsi_14":33.33,"sma_20":2802.75,"sma_60":2944.67,"sma_120":2831.33},{"date":"2026-03-06","open":2615,"high":2615,"low":2525,"close":2590,"volume":64636,"rsi_14":27.41,"sma_20":2787.75,"sma_60":2940.75,"sma_120":2829.42},{"date":"2026-03-09","open":2550,"high":2550,"low":2465,"close":2515,"volume":77208,"rsi_14":23.65,"sma_20":2768.25,"sma_60":2935.58,"sma_120":2826.21},{"date":"2026-03-10","open":2515,"high":2570,"low":2500,"close":2550,"volume":115284,"rsi_14":28.0,"sma_20":2750.25,"sma_60":2930.5,"sma_120":2822.96},{"date":"2026-03-11","open":2575,"high":2585,"low":2515,"close":2550,"volume":98932,"rsi_14":29.58,"sma_20":2734.75,"sma_60":2925.75,"sma_120":2819.58},{"date":"2026-03-12","open":2530,"high":2585,"low":2520,"close":2570,"volume":40809,"rsi_14":31.51,"sma_20":2722.75,"sma_60":2921.5,"sma_120":2816.58},{"date":"2026-03-13","open":2570,"high":2655,"low":2525,"close":2620,"volume":64744,"rsi_14":37.09,"sma_20":2711.75,"sma_60":2918.0,"sma_120":2814.04},{"date":"2026-03-16","open":2620,"high":2900,"low":2585,"close":2635,"volume":128201,"rsi_14":36.24,"sma_20":2698.75,"sma_60":2912.25,"sma_120":2811.29},{"date":"2026-03-17","open":2645,"high":2690,"low":2610,"close":2635,"volume":84115,"rsi_14":35.81,"sma_20":2685.25,"sma_60":2908.08,"sma_120":2809.21},{"date":"2026-03-18","open":2640,"high":2855,"low":2615,"close":2665,"volume":367987,"rsi_14":40.97,"sma_20":2674.5,"sma_60":2904.33,"sma_120":2807.08},{"date":"2026-03-19","open":2655,"high":2665,"low":2605,"close":2605,"volume":85188,"rsi_14":42.75,"sma_20":2662.75,"sma_60":2897.08,"sma_120":2804.38},{"date":"2026-03-20","open":2600,"high":2675,"low":2585,"close":2650,"volume":100920,"rsi_14":43.97,"sma_20":2653.25,"sma_60":2889.58,"sma_120":2802.29},{"date":"2026-03-23","open":2620,"high":2660,"low":2600,"close":2615,"volume":76225,"rsi_14":46.62,"sma_20":2643.25,"sma_60":2878.58,"sma_120":2799.96},{"date":"2026-03-24","open":2630,"high":2710,"low":2610,"close":2700,"volume":66598,"rsi_14":68.7,"sma_20":2636.25,"sma_60":2869.42,"sma_120":2798.54},{"date":"2026-03-25","open":2705,"high":2765,"low":2695,"close":2760,"volume":79601,"rsi_14":65.38,"sma_20":2632.0,"sma_60":2860.17,"sma_120":2797.38},{"date":"2026-03-26","open":2755,"high":2777,"low":2710,"close":2730,"volume":49677,"rsi_14":62.96,"sma_20":2628.75,"sma_60":2852.67,"sma_120":2796.21},{"date":"2026-03-27","open":2643,"high":2798,"low":2609,"close":2730,"volume":219352,"rsi_14":77.48,"sma_20":2634.5,"sma_60":2846.0,"sma_120":2796.12},{"date":"2026-03-30","open":2795,"high":2850,"low":2750,"close":2805,"volume":102038,"rsi_14":73.83,"sma_20":2638.0,"sma_60":2839.33,"sma_120":2796.0},{"date":"2026-03-31","open":2805,"high":2840,"low":2765,"close":2790,"volume":106869,"rsi_14":71.82,"sma_20":2644.5,"sma_60":2832.92,"sma_120":2796.46},{"date":"2026-04-01","open":2850,"high":2850,"low":2805,"close":2850,"volume":112396,"rsi_14":74.59,"sma_20":2663.75,"sma_60":2828.08,"sma_120":2797.46},{"date":"2026-04-02","open":2870,"high":2885,"low":2770,"close":2820,"volume":89205,"rsi_14":66.39,"sma_20":2674.75,"sma_60":2822.67,"sma_120":2797.96},{"date":"2026-04-03","open":2820,"high":2955,"low":2820,"close":2915,"volume":282762,"rsi_14":70.29,"sma_20":2691.0,"sma_60":2819.33,"sma_120":2799.54},{"date":"2026-04-06","open":2940,"high":2945,"low":2730,"close":2850,"volume":100692,"rsi_14":64.24,"sma_20":2707.75,"sma_60":2814.92,"sma_120":2800.71},{"date":"2026-04-07","open":2850,"high":2860,"low":2795,"close":2825,"volume":73430,"rsi_14":60.67,"sma_20":2721.5,"sma_60":2810.75,"sma_120":2802.0},{"date":"2026-04-08","open":2830,"high":2930,"low":2830,"close":2920,"volume":101719,"rsi_14":70.06,"sma_20":2740.0,"sma_60":2807.75,"sma_120":2804.29},{"date":"2026-04-09","open":2900,"high":2915,"low":2865,"close":2890,"volume":26653,"rsi_14":65.58,"sma_20":2756.0,"sma_60":2803.75,"sma_120":2806.79},{"date":"2026-04-10","open":2935,"high":2945,"low":2855,"close":2920,"volume":75038,"rsi_14":69.93,"sma_20":2771.0,"sma_60":2798.92,"sma_120":2809.04},{"date":"2026-04-13","open":2900,"high":2960,"low":2880,"close":2945,"volume":78466,"rsi_14":67.38,"sma_20":2786.5,"sma_60":2797.42,"sma_120":2811.83},{"date":"2026-04-14","open":2945,"high":3000,"low":2935,"close":2985,"volume":88856,"rsi_14":66.42,"sma_20":2804.0,"sma_60":2798.5,"sma_120":2814.96},{"date":"2026-04-15","open":3010,"high":3015,"low":2945,"close":2990,"volume":131963,"rsi_14":69.7,"sma_20":2820.25,"sma_60":2799.42,"sma_120":2818.17},{"date":"2026-04-16","open":2995,"high":3160,"low":2995,"close":3125,"volume":327088,"rsi_14":71.63,"sma_20":2846.25,"sma_60":2803.42,"sma_120":2822.79},{"date":"2026-04-17","open":3130,"high":3150,"low":3065,"close":3130,"volume":117717,"rsi_14":73.38,"sma_20":2870.25,"sma_60":2807.75,"sma_120":2827.33},{"date":"2026-04-20","open":3155,"high":3155,"low":3020,"close":3040,"volume":124313,"rsi_14":66.23,"sma_20":2891.5,"sma_60":2810.17,"sma_120":2831.25},{"date":"2026-04-21","open":3050,"high":3130,"low":3005,"close":3020,"volume":158331,"rsi_14":60.56,"sma_20":2907.5,"sma_60":2814.42,"sma_120":2835.08},{"date":"2026-04-22","open":3085,"high":3085,"low":2975,"close":3040,"volume":139895,"rsi_14":66.18,"sma_20":2921.5,"sma_60":2818.33,"sma_120":2838.75},{"date":"2026-04-23","open":3080,"high":3090,"low":2985,"close":3025,"volume":128494,"rsi_14":59.17,"sma_20":2936.25,"sma_60":2820.67,"sma_120":2841.96},{"date":"2026-04-24","open":3025,"high":3045,"low":2985,"close":3020,"volume":76825,"rsi_14":65.74,"sma_20":2946.25,"sma_60":2820.83,"sma_120":2845.29},{"date":"2026-04-27","open":3045,"high":3095,"low":3025,"close":3040,"volume":125226,"rsi_14":70.09,"sma_20":2958.0,"sma_60":2821.25,"sma_120":2849.38},{"date":"2026-04-28","open":3040,"high":3100,"low":3000,"close":3085,"volume":115026,"rsi_14":67.01,"sma_20":2972.75,"sma_60":2822.58,"sma_120":2853.83},{"date":"2026-04-29","open":3085,"high":3085,"low":3030,"close":3040,"volume":64490,"rsi_14":65.0,"sma_20":2981.25,"sma_60":2822.25,"sma_120":2861.83},{"date":"2026-04-30","open":3040,"high":3070,"low":3015,"close":3035,"volume":75845,"rsi_14":56.1,"sma_20":3018.0,"sma_60":2896.75,"sma_120":2767.67},{"date":"2026-05-04","open":3040,"high":3085,"low":2935,"close":2960,"volume":209993,"rsi_14":51.43,"sma_20":2994.25,"sma_60":2824.33,"sma_120":2866.83},{"date":"2026-05-06","open":2940,"high":2985,"low":2870,"close":2890,"volume":166677,"rsi_14":41.44,"sma_20":2996.25,"sma_60":2824.08,"sma_120":2869.83},{"date":"2026-05-07","open":2910,"high":2970,"low":2850,"close":2880,"volume":107522,"rsi_14":40.18,"sma_20":2999.0,"sma_60":2823.58,"sma_120":2873.08},{"date":"2026-05-08","open":2885,"high":2995,"low":2875,"close":2935,"volume":122694,"rsi_14":30.21,"sma_20":2999.75,"sma_60":2824.83,"sma_120":2875.25},{"date":"2026-05-11","open":2980,"high":3115,"low":2960,"close":2975,"volume":502564,"rsi_14":34.95,"sma_20":3004.0,"sma_60":2827.58,"sma_120":2878.5},{"date":"2026-05-12","open":3000,"high":3000,"low":2875,"close":2975,"volume":249068,"rsi_14":42.35,"sma_20":3006.75,"sma_60":2829.83,"sma_120":2881.12},{"date":"2026-05-13","open":2975,"high":2995,"low":2920,"close":2945,"volume":110055,"rsi_14":41.38,"sma_20":3006.75,"sma_60":2830.67,"sma_120":2883.42},{"date":"2026-05-14","open":2980,"high":2995,"low":2895,"close":2940,"volume":124860,"rsi_14":38.1,"sma_20":3004.5,"sma_60":2831.25,"sma_120":2885.62},{"date":"2026-05-15","open":2900,"high":2940,"low":2790,"close":2815,"volume":212345,"rsi_14":30.19,"sma_20":2995.75,"sma_60":2830.17,"sma_120":2886.62},{"date":"2026-05-18","open":2815,"high":2830,"low":2670,"close":2720,"volume":252252,"rsi_14":25.81,"sma_20":2975.5,"sma_60":2828.17,"sma_120":2887.21},{"date":"2026-05-19","open":2700,"high":2770,"low":2690,"close":2760,"volume":105081,"rsi_14":28.12,"sma_20":2957.0,"sma_60":2826.83,"sma_120":2887.96},{"date":"2026-05-20","open":2795,"high":2795,"low":2655,"close":2685,"volume":78556,"rsi_14":20.15,"sma_20":2939.25,"sma_60":2824.67,"sma_120":2887.67},{"date":"2026-05-21","open":2700,"high":2765,"low":2630,"close":2650,"volume":124827,"rsi_14":20.45,"sma_20":2920.75,"sma_60":2821.5,"sma_120":2887.04},{"date":"2026-05-22","open":2650,"high":2760,"low":2650,"close":2760,"volume":74854,"rsi_14":32.03,"sma_20":2906.75,"sma_60":2820.08,"sma_120":2887.5},{"date":"2026-05-26","open":2775,"high":2870,"low":2775,"close":2815,"volume":113684,"rsi_14":40.27,"sma_20":2896.25,"sma_60":2820.42,"sma_120":2888.5},{"date":"2026-05-27","open":2815,"high":2870,"low":2675,"close":2725,"volume":155418,"rsi_14":39.22,"sma_20":2881.5,"sma_60":2820.75,"sma_120":2888.33},{"date":"2026-05-28","open":2785,"high":2800,"low":2575,"close":2655,"volume":170862,"rsi_14":36.36,"sma_20":2862.25,"sma_60":2819.42,"sma_120":2887.62},{"date":"2026-05-29","open":2660,"high":2675,"low":2520,"close":2535,"volume":178912,"rsi_14":27.53,"sma_20":2834.75,"sma_60":2817.33,"sma_120":2885.42},{"date":"2026-06-01","open":2480,"high":2560,"low":2430,"close":2460,"volume":192876,"rsi_14":22.16,"sma_20":2805.75,"sma_60":2816.92,"sma_120":2882.54},{"date":"2026-06-02","open":2425,"high":2465,"low":2340,"close":2465,"volume":196542,"rsi_14":22.58,"sma_20":2777.25,"sma_60":2814.67,"sma_120":2879.67},{"date":"2026-06-04","open":2470,"high":2560,"low":2410,"close":2465,"volume":183014,"rsi_14":23.33,"sma_20":2752.5,"sma_60":2812.58,"sma_120":2876.67},{"date":"2026-06-05","open":2570,"high":2570,"low":2405,"close":2405,"volume":86691,"rsi_14":21.99,"sma_20":2728.25,"sma_60":2810.75,"sma_120":2873.17},{"date":"2026-06-08","open":2290,"high":2360,"low":2205,"close":2210,"volume":151848,"rsi_14":20.49,"sma_20":2694.75,"sma_60":2805.08,"sma_120":2867.79},{"date":"2026-06-09","open":2100,"high":2370,"low":2100,"close":2370,"volume":116545,"rsi_14":33.94,"sma_20":2666.5,"sma_60":2802.08,"sma_120":2863.92},{"date":"2026-06-10","open":2400,"high":2610,"low":2330,"close":2350,"volume":136337,"rsi_14":30.84,"sma_20":2635.25,"sma_60":2798.42,"sma_120":2859.96},{"date":"2026-06-11","open":2400,"high":2450,"low":2335,"close":2375,"volume":90271,"rsi_14":34.8,"sma_20":2605.25,"sma_60":2794.33,"sma_120":2856.17},{"date":"2026-06-12","open":2385,"high":2445,"low":2345,"close":2375,"volume":85377,"rsi_14":36.04,"sma_20":2576.75,"sma_60":2790.0,"sma_120":2851.46},{"date":"2026-06-15","open":2385,"high":2445,"low":2330,"close":2415,"volume":173206,"rsi_14":31.15,"sma_20":2550.5,"sma_60":2786.33,"sma_120":2847.21},{"date":"2026-06-16","open":2415,"high":2430,"low":2360,"close":2385,"volume":58803,"rsi_14":25.84,"sma_20":2529.0,"sma_60":2781.67,"sma_120":2843.0},{"date":"2026-06-17","open":2455,"high":2455,"low":2340,"close":2410,"volume":27877,"rsi_14":50.51,"sma_20":2409.25,"sma_60":2745.67,"sma_120":2795.83},{"date":"2026-06-18","open":2410,"high":2410,"low":2315,"close":2315,"volume":66451,"rsi_14":30.0,"sma_20":2491.25,"sma_60":2772.83,"sma_120":2831.21},{"date":"2026-06-19","open":2305,"high":2315,"low":2160,"close":2185,"volume":122270,"rsi_14":29.65,"sma_20":2466.25,"sma_60":2765.67,"sma_120":2822.12},{"date":"2026-06-22","open":2235,"high":2240,"low":2085,"close":2200,"volume":93608,"rsi_14":33.75,"sma_20":2443.75,"sma_60":2757.33,"sma_120":2813.38},{"date":"2026-06-23","open":2155,"high":2215,"low":2000,"close":2000,"volume":154589,"rsi_14":26.63,"sma_20":2405.75,"sma_60":2744.67,"sma_120":2802.42},{"date":"2026-06-24","open":2000,"high":2100,"low":1980,"close":2040,"volume":172324,"rsi_14":29.47,"sma_20":2367.0,"sma_60":2733.17,"sma_120":2792.92},{"date":"2026-06-25","open":2000,"high":2055,"low":1970,"close":1994,"volume":85067,"rsi_14":29.87,"sma_20":2330.45,"sma_60":2719.4,"sma_120":2782.7},{"date":"2026-06-26","open":1950,"high":1993,"low":1888,"close":1930,"volume":175776,"rsi_14":34.27,"sma_20":2294.2,"sma_60":2704.82,"sma_120":2772.07},{"date":"2026-06-29","open":1865,"high":2075,"low":1865,"close":2075,"volume":109810,"rsi_14":33.14,"sma_20":2271.2,"sma_60":2692.9,"sma_120":2762.91},{"date":"2026-06-30","open":2015,"high":2095,"low":2005,"close":2055,"volume":61435,"rsi_14":33.14,"sma_20":2250.95,"sma_60":2679.32,"sma_120":2753.7},{"date":"2026-07-01","open":2085,"high":2085,"low":1980,"close":2045,"volume":100295,"rsi_14":30.81,"sma_20":2229.95,"sma_60":2666.4,"sma_120":2744.53},{"date":"2026-07-02","open":2000,"high":2085,"low":1980,"close":2030,"volume":85708,"rsi_14":30.29,"sma_20":2208.2,"sma_60":2651.65,"sma_120":2735.49},{"date":"2026-07-03","open":2040,"high":2075,"low":1980,"close":2075,"volume":64035,"rsi_14":30.68,"sma_20":2191.7,"sma_60":2638.73,"sma_120":2726.82},{"date":"2026-07-06","open":2055,"high":2090,"low":1981,"close":2010,"volume":47572,"rsi_14":29.51,"sma_20":2181.7,"sma_60":2625.15,"sma_120":2717.95},{"date":"2026-07-07","open":2020,"high":2070,"low":1966,"close":2055,"volume":74359,"rsi_14":31.02,"sma_20":2165.95,"sma_60":2610.73,"sma_120":2709.24},{"date":"2026-07-08","open":2015,"high":2050,"low":1973,"close":2000,"volume":99701,"rsi_14":32.4,"sma_20":2148.45,"sma_60":2595.9,"sma_120":2699.82},{"date":"2026-07-09","open":2065,"high":2065,"low":1967,"close":2005,"volume":43618,"rsi_14":38.31,"sma_20":2129.95,"sma_60":2580.65,"sma_120":2689.78},{"date":"2026-07-10","open":2040,"high":2065,"low":2010,"close":2010,"volume":67450,"rsi_14":37.5,"sma_20":2111.7,"sma_60":2565.07,"sma_120":2681.24},{"date":"2026-07-13","open":2010,"high":2035,"low":1905,"close":1990,"volume":101255,"rsi_14":49.14,"sma_20":2090.45,"sma_60":2548.48,"sma_120":2673.49},{"date":"2026-07-14","open":1974,"high":1975,"low":1870,"close":1939,"volume":142196,"rsi_14":41.46,"sma_20":2068.15,"sma_60":2530.97,"sma_120":2665.19},{"date":"2026-07-15","open":1980,"high":2000,"low":1940,"close":1979,"volume":88308,"rsi_14":48.72,"sma_20":2046.6,"sma_60":2511.87,"sma_120":2657.64},{"date":"2026-07-16","open":1960,"high":1997,"low":1935,"close":1942,"volume":53902,"rsi_14":51.08,"sma_20":2027.95,"sma_60":2492.07,"sma_120":2649.91},{"date":"2026-07-20","open":1942,"high":1942,"low":1888,"close":1888,"volume":42842,"rsi_14":29.98,"sma_20":2013.1,"sma_60":2472.87,"sma_120":2641.52},{"date":"2026-07-21","open":1851,"high":1930,"low":1845,"close":1929,"volume":74815,"rsi_14":37.09,"sma_20":1999.55,"sma_60":2454.68,"sma_120":2634.55},{"date":"2026-07-22","open":1930,"high":1979,"low":1929,"close":1970,"volume":148626,"rsi_14":42.77,"sma_20":1998.05,"sma_60":2436.85,"sma_120":2627.59},{"date":"2026-07-23","open":1971,"high":2025,"low":1949,"close":1987,"volume":102932,"rsi_14":45.87,"sma_20":1995.4,"sma_60":2419.55,"sma_120":2620.11},{"date":"2026-07-24","open":1977,"high":2040,"low":1970,"close":2010,"volume":116400,"rsi_14":43.49,"sma_20":1996.2,"sma_60":2402.72,"sma_120":2611.78},{"date":"2026-07-27","open":2035,"high":2035,"low":1990,"close":2010,"volume":40544,"rsi_14":50.0,"sma_20":2000.2,"sma_60":2385.55,"sma_120":2603.4},{"date":"2026-07-28","open":2015,"high":2480,"low":1975,"close":2155,"volume":1739810,"rsi_14":59.36,"sma_20":2004.2,"sma_60":2370.05,"sma_120":2596.32},{"date":"2026-07-29","open":2130,"high":2160,"low":1898,"close":1984,"volume":380438,"rsi_14":48.77,"sma_20":2000.65,"sma_60":2352.45,"sma_120":2587.35},{"date":"2026-07-30","open":1885,"high":2010,"low":1880,"close":1962,"volume":312209,"rsi_14":46.78,"sma_20":1996.5,"sma_60":2334.57,"sma_120":2578.87},{"date":"2026-07-31","open":1976,"high":2075,"low":1962,"close":2035,"volume":143580,"rsi_14":51.7,"sma_20":1996.75,"sma_60":2319.15,"sma_120":2571.74},{"date":"2026-08-03","open":2035,"high":2155,"low":2025,"close":2115,"volume":55375,"rsi_14":57.86,"sma_20":1998.75,"sma_60":2306.23,"sma_120":2565.16},{"date":"2026-08-04","open":2115,"high":2205,"low":2105,"close":2200,"volume":77531,"rsi_14":65.74,"sma_20":2008.25,"sma_60":2294.9,"sma_120":2559.24},{"date":"2026-08-05","open":2210,"high":2250,"low":2155,"close":2195,"volume":76248,"rsi_14":63.6,"sma_20":2015.25,"sma_60":2282.57,"sma_120":2553.7},{"date":"2026-08-06","open":2180,"high":2195,"low":2100,"close":2150,"volume":92034,"rsi_14":62.97,"sma_20":2022.75,"sma_60":2268.82,"sma_120":2548.2},{"date":"2026-08-07","open":2145,"high":2170,"low":2105,"close":2145,"volume":51131,"rsi_14":67.07,"sma_20":2029.75,"sma_60":2254.98,"sma_120":2542.41},{"date":"2026-08-10","open":2150,"high":2265,"low":2150,"close":2265,"volume":65755,"rsi_14":70.19,"sma_20":2042.5,"sma_60":2243.65,"sma_120":2537.16},{"date":"2026-08-11","open":2230,"high":2285,"low":2205,"close":2205,"volume":51344,"rsi_14":63.81,"sma_20":2053.25,"sma_60":2231.4,"sma_120":2531.32},{"date":"2026-08-12","open":2205,"high":2260,"low":2125,"close":2150,"volume":50342,"rsi_14":59.17,"sma_20":2063.8,"sma_60":2220.32,"sma_120":2525.24},{"date":"2026-08-13","open":2155,"high":2210,"low":2110,"close":2155,"volume":48585,"rsi_14":58.32,"sma_20":2072.6,"sma_60":2210.9,"sma_120":2519.53},{"date":"2026-08-14","open":2190,"high":2190,"low":2090,"close":2160,"volume":54491,"rsi_14":58.56,"sma_20":2083.5,"sma_60":2200.9,"sma_120":2513.87},{"date":"2026-08-18","open":2160,"high":2160,"low":2045,"close":2115,"volume":95174,"rsi_14":47.42,"sma_20":2094.85,"sma_60":2191.4,"sma_120":2508.03},{"date":"2026-08-19","open":2100,"high":2100,"low":2035,"close":2060,"volume":29623,"rsi_14":55.76,"sma_20":2101.4,"sma_60":2181.57,"sma_120":2501.53},{"date":"2026-08-20","open":2210,"high":2430,"low":2095,"close":2175,"volume":690803,"rsi_14":64.14,"sma_20":2111.65,"sma_60":2171.82,"sma_120":2495.95},{"date":"2026-08-21","open":2140,"high":2215,"low":2055,"close":2065,"volume":135065,"rsi_14":51.9,"sma_20":2115.55,"sma_60":2159.32,"sma_120":2489.87},{"date":"2026-08-24","open":2090,"high":2250,"low":2080,"close":2160,"volume":203622,"rsi_14":52.8,"sma_20":2123.05,"sma_60":2149.9,"sma_120":2485.32},{"date":"2026-08-25","open":2160,"high":2165,"low":2080,"close":2130,"volume":109507,"rsi_14":45.33,"sma_20":2129.05,"sma_60":2141.15,"sma_120":2480.28},{"date":"2026-08-26","open":2120,"high":2160,"low":2090,"close":2100,"volume":54541,"rsi_14":43.87,"sma_20":2126.3,"sma_60":2133.9,"sma_120":2475.62},{"date":"2026-08-27","open":2105,"high":2155,"low":2070,"close":2105,"volume":89569,"rsi_14":46.94,"sma_20":2132.35,"sma_60":2127.98,"sma_120":2472.45},{"date":"2026-08-28","open":2155,"high":2155,"low":2060,"close":2135,"volume":52942,"rsi_14":49.34,"sma_20":2141.0,"sma_60":2122.48,"sma_120":2468.57},{"date":"2026-08-31","open":2120,"high":2145,"low":2060,"close":2110,"volume":79395,"rsi_14":38.35,"sma_20":2144.75,"sma_60":2116.57,"sma_120":2464.57},{"date":"2026-09-01","open":2130,"high":2150,"low":2100,"close":2135,"volume":57548,"rsi_14":44.44,"sma_20":2145.75,"sma_60":2112.07,"sma_120":2461.41},{"date":"2026-09-02","open":2120,"high":2185,"low":2095,"close":2150,"volume":52646,"rsi_14":50.0,"sma_20":2143.25,"sma_60":2111.07,"sma_120":2458.07},{"date":"2026-09-03","open":2150,"high":2175,"low":2085,"close":2120,"volume":56252,"rsi_14":47.15,"sma_20":2139.5,"sma_60":2106.9,"sma_120":2454.49},{"date":"2026-09-04","open":2115,"high":2130,"low":2085,"close":2120,"volume":47073,"rsi_14":46.72,"sma_20":2138.0,"sma_60":2103.07,"sma_120":2450.74},{"date":"2026-09-07","open":2135,"high":2150,"low":2095,"close":2140,"volume":23820,"rsi_14":52.14,"sma_20":2137.75,"sma_60":2099.15,"sma_120":2446.74},{"date":"2026-09-08","open":2115,"high":2145,"low":2090,"close":2090,"volume":74970,"rsi_14":52.59,"sma_20":2129.0,"sma_60":2094.4,"sma_120":2442.2},{"date":"2026-09-09","open":2090,"high":2130,"low":2085,"close":2100,"volume":32742,"rsi_14":42.11,"sma_20":2123.75,"sma_60":2089.15,"sma_120":2437.74},{"date":"2026-09-10","open":2120,"high":2130,"low":2090,"close":2120,"volume":70409,"rsi_14":57.14,"sma_20":2122.25,"sma_60":2084.73,"sma_120":2433.2},{"date":"2026-09-11","open":2145,"high":2145,"low":2090,"close":2125,"volume":23724,"rsi_14":44.07,"sma_20":2120.75,"sma_60":2079.98,"sma_120":2429.2},{"date":"2026-09-14","open":2100,"high":2270,"low":2075,"close":2125,"volume":37847,"rsi_14":49.06,"sma_20":2119.0,"sma_60":2076.82,"sma_120":2424.82},{"date":"2026-09-15","open":2115,"high":2265,"low":2095,"close":2135,"volume":16493,"rsi_14":57.14,"sma_20":2120.0,"sma_60":2075.98,"sma_120":2420.82},{"date":"2026-09-16","open":2145,"high":2220,"low":2090,"close":2210,"volume":14570,"rsi_14":66.67,"sma_20":2127.5,"sma_60":2076.15,"sma_120":2416.74},{"date":"2026-09-17","open":2140,"high":2140,"low":2085,"close":2125,"volume":25599,"rsi_14":48.65,"sma_20":2125.0,"sma_60":2078.23,"sma_120":2411.45},{"date":"2026-09-18","open":2130,"high":2145,"low":2100,"close":2140,"volume":39499,"rsi_14":54.17,"sma_20":2128.75,"sma_60":2079.9,"sma_120":2406.53},{"date":"2026-09-21","open":2130,"high":2155,"low":2090,"close":2125,"volume":25652,"rsi_14":48.57,"sma_20":2127.0,"sma_60":2082.08,"sma_120":2400.74},{"date":"2026-09-22","open":2130,"high":2130,"low":2090,"close":2130,"volume":42383,"rsi_14":47.06,"sma_20":2127.0,"sma_60":2085.42,"sma_120":2395.12},{"date":"2026-09-23","open":2105,"high":2175,"low":2075,"close":2150,"volume":30223,"rsi_14":54.55,"sma_20":2129.5,"sma_60":2086.67,"sma_120":2389.78},{"date":"2026-09-28","open":2150,"high":2330,"low":2130,"close":2235,"volume":165283,"rsi_14":63.86,"sma_20":2136.0,"sma_60":2089.67,"sma_120":2384.49},{"date":"2026-09-29","open":2200,"high":2400,"low":2170,"close":2290,"volume":259314,"rsi_14":66.67,"sma_20":2143.75,"sma_60":2093.75,"sma_120":2380.07},{"date":"2026-09-30","open":2290,"high":2290,"low":2220,"close":2270,"volume":48281,"rsi_14":71.43,"sma_20":2151.75,"sma_60":2097.75,"sma_120":2374.7},{"date":"2026-10-01","open":2200,"high":2340,"low":2200,"close":2270,"volume":41956,"rsi_14":70.73,"sma_20":2158.5,"sma_60":2101.0,"sma_120":2369.87},{"date":"2026-10-02","open":2270,"high":2295,"low":2210,"close":2285,"volume":23901,"rsi_14":70.37,"sma_20":2165.25,"sma_60":2105.58,"sma_120":2365.37},{"date":"2026-10-06","open":2275,"high":2310,"low":2235,"close":2305,"volume":28216,"rsi_14":71.43,"sma_20":2174.5,"sma_60":2109.75,"sma_120":2360.24},{"date":"2026-10-07","open":2230,"high":2310,"low":2230,"close":2270,"volume":42385,"rsi_14":65.93,"sma_20":2182.0,"sma_60":2114.25,"sma_120":2355.07},{"date":"2026-10-08","open":2280,"high":2310,"low":2205,"close":2275,"volume":17757,"rsi_14":65.56,"sma_20":2188.75,"sma_60":2118.75,"sma_120":2349.7},{"date":"2026-10-12","open":2305,"high":2305,"low":2140,"close":2195,"volume":50767,"rsi_14":48.35,"sma_20":2194.0,"sma_60":2121.83,"sma_120":2343.45},{"date":"2026-10-13","open":2225,"high":2225,"low":2005,"close":2130,"volume":179702,"rsi_14":50.57,"sma_20":2195.5,"sma_60":2124.17,"sma_120":2336.32},{"date":"2026-10-14","open":2080,"high":2135,"low":2040,"close":2115,"volume":103009,"rsi_14":47.13,"sma_20":2195.25,"sma_60":2127.1,"sma_120":2329.03},{"date":"2026-10-15","open":2115,"high":2115,"low":1977,"close":2005,"volume":101605,"rsi_14":38.68,"sma_20":2189.25,"sma_60":2127.53,"sma_120":2319.7},{"date":"2026-10-16","open":2000,"high":2085,"low":2000,"close":2030,"volume":49924,"rsi_14":40.91,"sma_20":2184.5,"sma_60":2129.0,"sma_120":2310.53},{"date":"2026-10-19","open":1950,"high":2110,"low":1950,"close":2095,"volume":44897,"rsi_14":45.38,"sma_20":2182.5,"sma_60":2132.45,"sma_120":2302.66},{"date":"2026-10-20","open":2075,"high":2100,"low":2015,"close":2025,"volume":33564,"rsi_14":31.9,"sma_20":2173.25,"sma_60":2134.05,"sma_120":2294.37},{"date":"2026-10-21","open":2090,"high":2090,"low":2015,"close":2020,"volume":20034,"rsi_14":24.53,"sma_20":2168.0,"sma_60":2134.88,"sma_120":2285.87},{"date":"2026-10-22","open":2025,"high":2040,"low":1994,"close":2020,"volume":40216,"rsi_14":25.49,"sma_20":2162.0,"sma_60":2135.43,"sma_120":2277.49},{"date":"2026-10-23","open":1966,"high":2035,"low":1956,"close":2035,"volume":51449,"rsi_14":27.62,"sma_20":2157.5,"sma_60":2135.85,"sma_120":2269.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.73,"pbr":1.19,"ttm_eps":null,"close":3695.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.47,"pbr":1.09,"ttm_eps":null,"close":3460.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.39,"ttm_eps":null,"close":3120.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.22,"ttm_eps":null,"close":2965.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.22,"ttm_eps":null,"close":2975.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.11,"ttm_eps":null,"close":2760.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.0,"pbr":1.16,"ttm_eps":null,"close":3160.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.6,"pbr":1.07,"ttm_eps":null,"close":2790.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":27.02,"pbr":0.83,"ttm_eps":null,"close":2055.0}],"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":"테라젠이텍스","phase":"above-fold","symbol_resolved":true}