{"status":"ok","report":{"price_analysis":{"current":2745.0,"change_1d":-1.3,"change_7d":-6.5,"change_30d":-8.8,"high_30d":3670.0,"low_30d":2510.0,"position_in_range":20.0,"support":2626.0,"resistance":3554.0},"summary":"디젠스(113810)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 178.87억. 현재가 2,745원, 전일 대비 -1.3%, 30일 -8.8%. PER 39.8배 / ROE 7.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3099.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 39.8배입니다. ROE 7.5%입니다. 시가총액 178.87억. 매출 828.40억, 영업이익 21.23억.","grade":"C","comment":"PER 39.79배, ROE 7.55%","per":39.79,"pbr":0.64,"roe":7.55,"eps":68.97999999999999,"revenue":82839656790.0,"operating_income":2123407355.0,"net_income":2250738847.0,"market_cap":17886774105,"profit_margin":2.72,"roa":3.34,"operating_margin":2.56,"gross_margin":20.27,"debt_ratio":1.2587764937360106,"total_assets":63504032745.0,"total_equity":28114349924.0,"total_debt":35389682821.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-36.98)가 시그널선(14.23)을 하회합니다(데드크로스). SMA20 2982, SMA60 2751 — 혼조세입니다. 볼린저밴드 2679~3285 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.39080459770115,"macd":-36.977122593056265,"macd_signal":14.228333870666201,"sma_20":2982.0,"sma_60":2750.733333333333,"bb_upper":3285.3380952007183,"bb_lower":2678.6619047992817,"atr_14":326.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3099.00, 기관 순매수 0.00. 30일 누적: 외국인 3380.00, 기관 5970.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3099.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-1985.0,"institution_net":-590.0,"retail_net":2575.0},{"date":"2026-10-22","foreign_net":-4480.0,"institution_net":590.0,"retail_net":3890.0},{"date":"2026-10-21","foreign_net":-1273.0,"institution_net":0.0,"retail_net":1273.0},{"date":"2026-10-20","foreign_net":1346.0,"institution_net":0.0,"retail_net":-1346.0},{"date":"2026-10-19","foreign_net":3293.0,"institution_net":0.0,"retail_net":-3293.0},{"date":"2026-10-16","foreign_net":4837.0,"institution_net":0.0,"retail_net":-4837.0},{"date":"2026-10-15","foreign_net":-2340.0,"institution_net":0.0,"retail_net":2340.0},{"date":"2026-10-14","foreign_net":877.0,"institution_net":0.0,"retail_net":-877.0},{"date":"2026-10-13","foreign_net":10382.0,"institution_net":-28.0,"retail_net":-10354.0},{"date":"2026-10-12","foreign_net":-8069.0,"institution_net":0.0,"retail_net":8069.0},{"date":"2026-10-08","foreign_net":-1164.0,"institution_net":-35.0,"retail_net":1199.0},{"date":"2026-10-07","foreign_net":-10933.0,"institution_net":35.0,"retail_net":10898.0},{"date":"2026-10-06","foreign_net":649.0,"institution_net":6000.0,"retail_net":-6649.0},{"date":"2026-10-02","foreign_net":1867.0,"institution_net":0.0,"retail_net":-1867.0},{"date":"2026-10-01","foreign_net":535.0,"institution_net":0.0,"retail_net":-535.0},{"date":"2026-09-30","foreign_net":1507.0,"institution_net":0.0,"retail_net":-1507.0},{"date":"2026-09-29","foreign_net":3400.0,"institution_net":0.0,"retail_net":-3400.0},{"date":"2026-09-28","foreign_net":1669.0,"institution_net":0.0,"retail_net":-1669.0},{"date":"2026-09-23","foreign_net":-2705.0,"institution_net":0.0,"retail_net":2705.0},{"date":"2026-09-22","foreign_net":992.0,"institution_net":0.0,"retail_net":-992.0},{"date":"2026-09-21","foreign_net":-3838.0,"institution_net":0.0,"retail_net":3838.0},{"date":"2026-09-18","foreign_net":-699.0,"institution_net":0.0,"retail_net":699.0},{"date":"2026-09-17","foreign_net":3970.0,"institution_net":-2.0,"retail_net":-3968.0},{"date":"2026-09-16","foreign_net":4538.0,"institution_net":0.0,"retail_net":-4538.0},{"date":"2026-09-15","foreign_net":-2195.0,"institution_net":0.0,"retail_net":2195.0},{"date":"2026-09-14","foreign_net":-171.0,"institution_net":0.0,"retail_net":171.0},{"date":"2026-09-11","foreign_net":4204.0,"institution_net":0.0,"retail_net":-4204.0},{"date":"2026-09-10","foreign_net":6262.0,"institution_net":0.0,"retail_net":-6262.0},{"date":"2026-09-09","foreign_net":-978.0,"institution_net":-389.0,"retail_net":1367.0},{"date":"2026-09-08","foreign_net":-6118.0,"institution_net":389.0,"retail_net":5729.0}],"periods":{"d1":{"foreign_net":-1985.0,"institution_net":-590.0,"retail_net":2575.0},"d3":{"foreign_net":-7738.0,"institution_net":0.0,"retail_net":7738.0},"d7":{"foreign_net":-602.0,"institution_net":0.0,"retail_net":602.0},"d14":{"foreign_net":-6993.0,"institution_net":5972.0,"retail_net":1021.0},"d30":{"foreign_net":3380.0,"institution_net":5970.0,"retail_net":-9350.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 39.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +5.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.0,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":84.9,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.5%","metrics":[{"name":"ROE","value":7.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.4,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.8,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 2.6x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":2.58,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.73,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":7.2,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 39.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.0%"},"profitability":{"grade":"C","reason":"ROE 7.5%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.26,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.27,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":39.79,"current_pbr":0.64,"per_5y_high":172.21,"per_5y_low":27.48,"per_5y_avg":71.89,"per_percentile":44.4,"pbr_5y_high":3.71,"pbr_5y_low":0.88,"pbr_5y_avg":2.11,"pbr_percentile":0.0,"per_5y_median":54.52,"pbr_5y_median":1.91,"history":[{"quarter":"2024-Q2","per":27.48,"pbr":2.23},{"quarter":"2024-Q3","per":34.97,"pbr":1.91},{"quarter":"2024-Q4","per":57.81,"pbr":3.51},{"quarter":"2025-Q1","per":64.01,"pbr":3.71},{"quarter":"2025-Q2","per":54.52,"pbr":2.17},{"quarter":"2025-Q3","per":36.42,"pbr":1.66},{"quarter":"2025-Q4","per":172.21,"pbr":1.61},{"quarter":"2026-Q1","per":163.02,"pbr":1.33},{"quarter":"2026-Q2","per":36.6,"pbr":0.88},{"quarter":"현재","per":39.79,"pbr":0.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4885.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4195.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5165.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2525.0,"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":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":27.48,"eps":177.79,"close":4885.0,"source":"reported"},{"date":"2024-07","per":25.09,"eps":177.79,"close":4460.0,"source":"reported"},{"date":"2024-08","per":24.13,"eps":177.79,"close":4290.0,"source":"reported"},{"date":"2024-09","per":34.97,"eps":119.95,"close":4195.0,"source":"reported"},{"date":"2024-10","per":36.85,"eps":119.95,"close":4420.0,"source":"reported"},{"date":"2024-11","per":27.3,"eps":119.95,"close":3275.0,"source":"reported"},{"date":"2024-12","per":57.81,"eps":137.53,"close":7950.0,"source":"reported"},{"date":"2025-01","per":54.42,"eps":137.53,"close":7485.0,"source":"reported"},{"date":"2025-02","per":89.25,"eps":137.53,"close":12275.0,"source":"reported"},{"date":"2025-03","per":64.01,"eps":132.02,"close":8450.0,"source":"reported"},{"date":"2025-04","per":59.69,"eps":132.02,"close":7880.0,"source":"reported"},{"date":"2025-05","per":44.54,"eps":132.02,"close":5880.0,"source":"reported"},{"date":"2025-06","per":54.52,"eps":94.74,"close":5165.0,"source":"reported"},{"date":"2025-07","per":50.61,"eps":94.74,"close":4795.0,"source":"reported"},{"date":"2025-08","per":44.81,"eps":94.74,"close":4245.0,"source":"reported"},{"date":"2025-09","per":36.42,"eps":108.47,"close":3950.0,"source":"reported"},{"date":"2025-10","per":47.43,"eps":108.47,"close":5145.0,"source":"reported"},{"date":"2025-11","per":37.84,"eps":108.47,"close":4105.0,"source":"reported"},{"date":"2025-12","per":172.21,"eps":22.85,"close":3935.0,"source":"reported"},{"date":"2026-01","per":171.77,"eps":22.85,"close":3925.0,"source":"reported"},{"date":"2026-02","per":183.59,"eps":22.85,"close":4195.0,"source":"reported"},{"date":"2026-03","per":163.02,"eps":21.47,"close":3500.0,"source":"reported"},{"date":"2026-04","per":167.44,"eps":21.47,"close":3595.0,"source":"reported"},{"date":"2026-05","per":139.73,"eps":21.47,"close":3000.0,"source":"reported"},{"date":"2026-06","per":36.6,"eps":68.98,"close":2525.0,"source":"reported"},{"date":"2026-07","per":28.85,"eps":68.98,"close":1990.0,"source":"reported"},{"date":"2026-08","per":44.0,"eps":68.98,"close":3035.0,"source":"reported"},{"date":"2026-09","per":43.71,"eps":68.98,"close":3015.0,"source":"reported"},{"date":"2026-10","per":39.79,"eps":68.98,"close":2745.0,"source":"reported"}],"trailing_per_history_meta":{"avg":69.24,"std":51.64,"upper_1sd":120.88,"lower_1sd":17.6,"current":39.79,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"39.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"7.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:26.587086+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"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"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.07548326576060724,"dividend_yield":null,"eps":65.04,"revenue":23498861097.0,"operating_income":2220410345.0,"net_income":2122162947.0,"market_cap":null,"profit_margin":0.09030918299572091,"operating_margin":0.0944901259611884,"roa":0.03341776664045149,"gross_margin":0.20273910119874777,"total_equity":28114349924.0,"total_assets":63504032745.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":35.78,"pbr":1.12,"roe":0.05625889619266476,"dividend_yield":null,"eps":44.37,"revenue":22375743386.0,"operating_income":1200861505.0,"net_income":1447781947.0,"market_cap":26900000000.0,"profit_margin":0.06470318871755763,"operating_margin":0.053668004869565675,"roa":0.022237394316799493,"gross_margin":0.1476155571692254,"total_equity":25734275732.0,"total_assets":65105737047.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04983184991463667,"dividend_yield":null,"eps":-36.53,"revenue":21578967789.0,"operating_income":-1013320003.0,"net_income":-1191825097.0,"market_cap":null,"profit_margin":-0.0552308668632213,"operating_margin":-0.046958687408419304,"roa":-0.02059281110962117,"gross_margin":0.06977907598377202,"total_equity":23916934632.0,"total_assets":57875784450.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.005448802568819283,"dividend_yield":null,"eps":-3.9,"revenue":15386084518.0,"operating_income":-284544492.0,"net_income":-127380950.0,"market_cap":null,"profit_margin":-0.008278971160660044,"operating_margin":-0.018493625955785874,"roa":-0.002232716430984573,"gross_margin":0.11914324146961637,"total_equity":23377787760.0,"total_assets":57052005455.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.024559169172063806,"dividend_yield":null,"eps":17.53,"revenue":22815827080.0,"operating_income":773875004.0,"net_income":572047687.0,"market_cap":null,"profit_margin":0.025072406316641843,"operating_margin":0.033918341039600834,"roa":0.009550929432812971,"gross_margin":0.1456497855785818,"total_equity":23292631888.0,"total_assets":59894452265.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06694087205675263,"dividend_yield":null,"eps":45.75,"revenue":20575761675.0,"operating_income":1486897192.0,"net_income":1492638161.0,"market_cap":null,"profit_margin":0.07254351914532467,"operating_margin":0.07226450303449095,"roa":0.024399037064413442,"gross_margin":0.18416897060020987,"total_equity":22297859516.0,"total_assets":61176109412.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07222454178283282,"dividend_yield":null,"eps":49.09,"revenue":28745189480.0,"operating_income":1977460731.0,"net_income":1601792127.0,"market_cap":null,"profit_margin":0.05572383261256554,"operating_margin":0.06879275338838364,"roa":0.026842341990975096,"gross_margin":0.15651653352747355,"total_equity":22177947931.0,"total_assets":59674082371.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02670363219291745,"dividend_yield":null,"eps":-17.63,"revenue":17613922162.0,"operating_income":256836150.0,"net_income":-575342742.0,"market_cap":null,"profit_margin":-0.032664090184367646,"operating_margin":0.014581428692474542,"roa":-0.010060180321419627,"gross_margin":0.13316703340839936,"total_equity":21545486316.0,"total_assets":57190102326.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.08316241439276305,"dividend_yield":null,"eps":54.81,"revenue":22739998370.0,"operating_income":1621467695.0,"net_income":1788301416.0,"market_cap":null,"profit_margin":0.07864122885598958,"operating_margin":0.0713046530882403,"roa":0.027471361239380897,"gross_margin":0.2020126044978252,"total_equity":21503721712.0,"total_assets":65096934965.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.08575739352709405,"dividend_yield":null,"eps":51.26,"revenue":20440135669.0,"operating_income":1665057843.0,"net_income":1672524652.0,"market_cap":null,"profit_margin":0.08182551618464015,"operating_margin":0.08146021484217772,"roa":0.02713373351245226,"gross_margin":0.17181530988203148,"total_equity":19502979081.0,"total_assets":61640048585.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.058220364129327774,"dividend_yield":null,"eps":31.51,"revenue":22529699178.0,"operating_income":920335171.0,"net_income":1028142718.0,"market_cap":null,"profit_margin":0.045634995384402195,"operating_margin":0.04084986504829576,"roa":0.016940345879743253,"gross_margin":0.09893306698815257,"total_equity":17659503395.0,"total_assets":60691955483.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07131154929584207,"dividend_yield":null,"eps":40.21,"revenue":20899820152.0,"operating_income":1113625460.0,"net_income":1312108724.0,"market_cap":null,"profit_margin":0.06278086196231876,"operating_margin":0.05328397335004972,"roa":0.02208108346712642,"gross_margin":0.14740951618692189,"total_equity":18399666491.0,"total_assets":59422298093.0}],"current_price":2745.0,"change_pct":-1.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9295.0},{"date":"2016-10-25","close":8735.0},{"date":"2016-10-26","close":8485.0},{"date":"2016-10-27","close":8555.0},{"date":"2016-10-28","close":8420.0},{"date":"2016-10-31","close":8060.0},{"date":"2016-11-01","close":8260.0},{"date":"2016-11-02","close":7410.0},{"date":"2016-11-03","close":7275.0},{"date":"2016-11-04","close":7385.0},{"date":"2016-11-07","close":7725.0},{"date":"2016-11-08","close":7635.0},{"date":"2016-11-09","close":7365.0},{"date":"2016-11-10","close":7635.0},{"date":"2016-11-11","close":7680.0},{"date":"2016-11-14","close":7990.0},{"date":"2016-11-15","close":7900.0},{"date":"2016-11-16","close":7945.0},{"date":"2016-11-17","close":8485.0},{"date":"2016-11-18","close":8420.0},{"date":"2016-11-21","close":8330.0},{"date":"2016-11-22","close":8350.0},{"date":"2016-11-23","close":8105.0},{"date":"2016-11-24","close":8150.0},{"date":"2016-11-25","close":8825.0},{"date":"2016-11-28","close":8935.0},{"date":"2016-11-29","close":8260.0},{"date":"2016-11-30","close":8240.0},{"date":"2016-12-01","close":7900.0},{"date":"2016-12-02","close":7655.0},{"date":"2016-12-05","close":7945.0},{"date":"2016-12-06","close":8465.0},{"date":"2016-12-07","close":8530.0},{"date":"2016-12-08","close":9115.0},{"date":"2016-12-09","close":8800.0},{"date":"2016-12-12","close":8440.0},{"date":"2016-12-13","close":8665.0},{"date":"2016-12-14","close":9005.0},{"date":"2016-12-15","close":8980.0},{"date":"2016-12-16","close":8825.0},{"date":"2016-12-19","close":8395.0},{"date":"2016-12-20","close":8600.0},{"date":"2016-12-21","close":8510.0},{"date":"2016-12-22","close":8735.0},{"date":"2016-12-23","close":8755.0},{"date":"2016-12-26","close":8530.0},{"date":"2016-12-27","close":8555.0},{"date":"2016-12-28","close":8645.0},{"date":"2016-12-29","close":8620.0},{"date":"2017-01-02","close":9045.0},{"date":"2017-01-03","close":10440.0},{"date":"2017-01-04","close":10865.0},{"date":"2017-01-05","close":11225.0},{"date":"2017-01-06","close":10640.0},{"date":"2017-01-09","close":11045.0},{"date":"2017-01-10","close":10800.0},{"date":"2017-01-11","close":10460.0},{"date":"2017-01-12","close":10105.0},{"date":"2017-01-13","close":10170.0},{"date":"2017-01-16","close":10415.0},{"date":"2017-01-17","close":10730.0},{"date":"2017-01-18","close":10620.0},{"date":"2017-01-19","close":10640.0},{"date":"2017-01-20","close":10755.0},{"date":"2017-01-23","close":10395.0},{"date":"2017-01-24","close":10105.0},{"date":"2017-01-25","close":11675.0},{"date":"2017-01-26","close":11830.0},{"date":"2017-01-31","close":13245.0},{"date":"2017-02-01","close":14480.0},{"date":"2017-02-02","close":15805.0},{"date":"2017-02-03","close":13470.0},{"date":"2017-02-06","close":12575.0},{"date":"2017-02-07","close":11405.0},{"date":"2017-02-08","close":12080.0},{"date":"2017-02-09","close":15695.0},{"date":"2017-02-10","close":15695.0},{"date":"2017-02-13","close":16660.0},{"date":"2017-02-14","close":16705.0},{"date":"2017-02-15","close":15270.0},{"date":"2017-02-16","close":14595.0},{"date":"2017-02-17","close":12975.0},{"date":"2017-02-20","close":12575.0},{"date":"2017-02-21","close":13155.0},{"date":"2017-02-22","close":12440.0},{"date":"2017-02-23","close":11920.0},{"date":"2017-02-24","close":12485.0},{"date":"2017-02-27","close":11945.0},{"date":"2017-02-28","close":12775.0},{"date":"2017-03-02","close":13425.0},{"date":"2017-03-03","close":13515.0},{"date":"2017-03-06","close":12260.0},{"date":"2017-03-07","close":12280.0},{"date":"2017-03-08","close":12035.0},{"date":"2017-03-09","close":11765.0},{"date":"2017-03-10","close":10350.0},{"date":"2017-03-13","close":10195.0},{"date":"2017-03-14","close":9900.0},{"date":"2017-03-15","close":8600.0},{"date":"2017-03-16","close":9070.0},{"date":"2017-03-17","close":9585.0},{"date":"2017-03-20","close":9655.0},{"date":"2017-03-21","close":9720.0},{"date":"2017-03-22","close":10170.0},{"date":"2017-03-23","close":9810.0},{"date":"2017-03-24","close":12755.0},{"date":"2017-03-27","close":13740.0},{"date":"2017-03-28","close":13765.0},{"date":"2017-03-29","close":13470.0},{"date":"2017-03-30","close":12730.0},{"date":"2017-03-31","close":14255.0},{"date":"2017-04-03","close":17425.0},{"date":"2017-04-04","close":15760.0},{"date":"2017-04-05","close":15805.0},{"date":"2017-04-06","close":15110.0},{"date":"2017-04-07","close":15065.0},{"date":"2017-04-10","close":13360.0},{"date":"2017-04-11","close":13135.0},{"date":"2017-04-12","close":12215.0},{"date":"2017-04-13","close":12620.0},{"date":"2017-04-14","close":11720.0},{"date":"2017-04-17","close":11720.0},{"date":"2017-04-18","close":12755.0},{"date":"2017-04-19","close":11990.0},{"date":"2017-04-20","close":11650.0},{"date":"2017-04-21","close":11180.0},{"date":"2017-04-24","close":11250.0},{"date":"2017-04-25","close":11225.0},{"date":"2017-04-26","close":11070.0},{"date":"2017-04-27","close":10685.0},{"date":"2017-04-28","close":10550.0},{"date":"2017-05-02","close":10800.0},{"date":"2017-05-04","close":10935.0},{"date":"2017-05-08","close":11135.0},{"date":"2017-05-10","close":11135.0},{"date":"2017-05-11","close":11135.0},{"date":"2017-05-12","close":10865.0},{"date":"2017-05-15","close":10595.0},{"date":"2017-05-16","close":10325.0},{"date":"2017-05-17","close":9880.0},{"date":"2017-05-18","close":9700.0},{"date":"2017-05-19","close":10125.0},{"date":"2017-05-22","close":10440.0},{"date":"2017-05-23","close":10550.0},{"date":"2017-05-24","close":10665.0},{"date":"2017-05-25","close":10935.0},{"date":"2017-05-26","close":10890.0},{"date":"2017-05-29","close":10820.0},{"date":"2017-05-30","close":11340.0},{"date":"2017-05-31","close":10910.0},{"date":"2017-06-01","close":10800.0},{"date":"2017-06-02","close":11000.0},{"date":"2017-06-05","close":10800.0},{"date":"2017-06-07","close":10980.0},{"date":"2017-06-08","close":10955.0},{"date":"2017-06-09","close":10910.0},{"date":"2017-06-12","close":10505.0},{"date":"2017-06-13","close":10440.0},{"date":"2017-06-14","close":13560.0},{"date":"2017-06-15","close":13110.0},{"date":"2017-06-16","close":12955.0},{"date":"2017-06-19","close":13695.0},{"date":"2017-06-20","close":13810.0},{"date":"2017-06-21","close":13045.0},{"date":"2017-06-22","close":13065.0},{"date":"2017-06-23","close":13855.0},{"date":"2017-06-26","close":14370.0},{"date":"2017-06-27","close":14415.0},{"date":"2017-06-28","close":14480.0},{"date":"2017-06-29","close":13765.0},{"date":"2017-06-30","close":13380.0},{"date":"2017-07-03","close":14370.0},{"date":"2017-07-04","close":13920.0},{"date":"2017-07-05","close":14775.0},{"date":"2017-07-06","close":14460.0},{"date":"2017-07-07","close":13765.0},{"date":"2017-07-10","close":13740.0},{"date":"2017-07-11","close":13470.0},{"date":"2017-07-12","close":12845.0},{"date":"2017-07-13","close":13020.0},{"date":"2017-07-14","close":12845.0},{"date":"2017-07-17","close":12575.0},{"date":"2017-07-18","close":13470.0},{"date":"2017-07-19","close":13515.0},{"date":"2017-07-20","close":13540.0},{"date":"2017-07-21","close":14055.0},{"date":"2017-07-24","close":13740.0},{"date":"2017-07-25","close":13515.0},{"date":"2017-07-26","close":13155.0},{"date":"2017-07-27","close":12775.0},{"date":"2017-07-28","close":13000.0},{"date":"2017-07-31","close":12485.0},{"date":"2017-08-01","close":12595.0},{"date":"2017-08-02","close":12595.0},{"date":"2017-08-03","close":12305.0},{"date":"2017-08-04","close":11875.0},{"date":"2017-08-07","close":12550.0},{"date":"2017-08-08","close":12665.0},{"date":"2017-08-09","close":12485.0},{"date":"2017-08-10","close":12280.0},{"date":"2017-08-11","close":11765.0},{"date":"2017-08-14","close":12100.0},{"date":"2017-08-16","close":11900.0},{"date":"2017-08-17","close":11965.0},{"date":"2017-08-18","close":11920.0},{"date":"2017-08-21","close":11385.0},{"date":"2017-08-22","close":11540.0},{"date":"2017-08-23","close":11360.0},{"date":"2017-08-24","close":11070.0},{"date":"2017-08-25","close":11135.0},{"date":"2017-08-28","close":11090.0},{"date":"2017-08-29","close":10775.0},{"date":"2017-08-30","close":10775.0},{"date":"2017-08-31","close":10685.0},{"date":"2017-09-01","close":10325.0},{"date":"2017-09-04","close":10035.0},{"date":"2017-09-05","close":10060.0},{"date":"2017-09-06","close":10105.0},{"date":"2017-09-07","close":10820.0},{"date":"2017-09-08","close":10530.0},{"date":"2017-09-11","close":10305.0},{"date":"2017-09-12","close":10195.0},{"date":"2017-09-13","close":10415.0},{"date":"2017-09-14","close":10350.0},{"date":"2017-09-15","close":10370.0},{"date":"2017-09-18","close":10460.0},{"date":"2017-09-19","close":10240.0},{"date":"2017-09-20","close":9450.0},{"date":"2017-09-21","close":8980.0},{"date":"2017-09-22","close":9070.0},{"date":"2017-09-25","close":9025.0},{"date":"2017-09-26","close":8915.0},{"date":"2017-09-27","close":8980.0},{"date":"2017-09-28","close":9250.0},{"date":"2017-09-29","close":9295.0},{"date":"2017-10-10","close":8980.0},{"date":"2017-10-11","close":9005.0},{"date":"2017-10-12","close":9025.0},{"date":"2017-10-13","close":8845.0},{"date":"2017-10-16","close":8690.0},{"date":"2017-10-17","close":8575.0},{"date":"2017-10-18","close":8420.0},{"date":"2017-10-19","close":8575.0},{"date":"2017-10-20","close":8510.0},{"date":"2017-10-23","close":8555.0},{"date":"2017-10-24","close":8530.0},{"date":"2017-10-25","close":8800.0},{"date":"2017-10-26","close":8755.0},{"date":"2017-10-27","close":8620.0},{"date":"2017-10-30","close":8645.0},{"date":"2017-10-31","close":9205.0},{"date":"2017-11-01","close":9070.0},{"date":"2017-11-02","close":9495.0},{"date":"2017-11-03","close":9360.0},{"date":"2017-11-06","close":9135.0},{"date":"2017-11-07","close":8935.0},{"date":"2017-11-08","close":8980.0},{"date":"2017-11-09","close":8980.0},{"date":"2017-11-10","close":8870.0},{"date":"2017-11-13","close":8915.0},{"date":"2017-11-14","close":8960.0},{"date":"2017-11-15","close":8530.0},{"date":"2017-11-16","close":8555.0},{"date":"2017-11-17","close":8665.0},{"date":"2017-11-20","close":8915.0},{"date":"2017-11-21","close":8780.0},{"date":"2017-11-22","close":8600.0},{"date":"2017-11-23","close":8600.0},{"date":"2017-11-24","close":8645.0},{"date":"2017-11-27","close":8485.0},{"date":"2017-11-28","close":8305.0},{"date":"2017-11-29","close":8375.0},{"date":"2017-11-30","close":8530.0},{"date":"2017-12-01","close":8645.0},{"date":"2017-12-04","close":9025.0},{"date":"2017-12-05","close":9360.0},{"date":"2017-12-06","close":9295.0},{"date":"2017-12-07","close":9565.0},{"date":"2017-12-08","close":9565.0},{"date":"2017-12-11","close":9270.0},{"date":"2017-12-12","close":9135.0},{"date":"2017-12-13","close":9160.0},{"date":"2017-12-14","close":8980.0},{"date":"2017-12-15","close":8575.0},{"date":"2017-12-18","close":8600.0},{"date":"2017-12-19","close":8420.0},{"date":"2017-12-20","close":7655.0},{"date":"2017-12-21","close":7205.0},{"date":"2017-12-22","close":7230.0},{"date":"2017-12-26","close":7095.0},{"date":"2017-12-27","close":7185.0},{"date":"2017-12-28","close":7275.0},{"date":"2018-01-02","close":7545.0},{"date":"2018-01-03","close":7455.0},{"date":"2018-01-04","close":7790.0},{"date":"2018-01-05","close":7590.0},{"date":"2018-01-08","close":7205.0},{"date":"2018-01-09","close":7095.0},{"date":"2018-01-10","close":7205.0},{"date":"2018-01-11","close":7410.0},{"date":"2018-01-12","close":7250.0},{"date":"2018-01-15","close":7205.0},{"date":"2018-01-16","close":7095.0},{"date":"2018-01-17","close":7115.0},{"date":"2018-01-18","close":7250.0},{"date":"2018-01-19","close":7635.0},{"date":"2018-01-22","close":7700.0},{"date":"2018-01-23","close":7680.0},{"date":"2018-01-24","close":7835.0},{"date":"2018-01-25","close":8105.0},{"date":"2018-01-26","close":8105.0},{"date":"2018-01-29","close":8080.0},{"date":"2018-01-30","close":7900.0},{"date":"2018-01-31","close":7590.0},{"date":"2018-02-01","close":7925.0},{"date":"2018-02-02","close":10285.0},{"date":"2018-02-05","close":10685.0},{"date":"2018-02-06","close":10370.0},{"date":"2018-02-07","close":9405.0},{"date":"2018-02-08","close":9835.0},{"date":"2018-02-09","close":9520.0},{"date":"2018-02-12","close":11295.0},{"date":"2018-02-13","close":10460.0},{"date":"2018-02-14","close":10260.0},{"date":"2018-02-19","close":10685.0},{"date":"2018-02-20","close":11605.0},{"date":"2018-02-21","close":12280.0},{"date":"2018-02-22","close":11855.0},{"date":"2018-02-23","close":11605.0},{"date":"2018-02-26","close":11135.0},{"date":"2018-02-27","close":10460.0},{"date":"2018-02-28","close":11360.0},{"date":"2018-03-02","close":10285.0},{"date":"2018-03-05","close":10370.0},{"date":"2018-03-06","close":10260.0},{"date":"2018-03-07","close":9565.0},{"date":"2018-03-08","close":9700.0},{"date":"2018-03-09","close":9835.0},{"date":"2018-03-12","close":10325.0},{"date":"2018-03-13","close":10665.0},{"date":"2018-03-14","close":10505.0},{"date":"2018-03-15","close":9925.0},{"date":"2018-03-16","close":9990.0},{"date":"2018-03-19","close":9630.0},{"date":"2018-03-20","close":9835.0},{"date":"2018-03-21","close":9430.0},{"date":"2018-03-22","close":9070.0},{"date":"2018-03-23","close":8440.0},{"date":"2018-03-26","close":8620.0},{"date":"2018-03-27","close":8780.0},{"date":"2018-03-28","close":8465.0},{"date":"2018-03-29","close":8800.0},{"date":"2018-03-30","close":8935.0},{"date":"2018-04-02","close":8825.0},{"date":"2018-04-03","close":8735.0},{"date":"2018-04-04","close":8440.0},{"date":"2018-04-05","close":8780.0},{"date":"2018-04-06","close":8420.0},{"date":"2018-04-09","close":8240.0},{"date":"2018-04-10","close":6935.0},{"date":"2018-04-11","close":6735.0},{"date":"2018-04-12","close":6575.0},{"date":"2018-04-13","close":6780.0},{"date":"2018-04-16","close":6710.0},{"date":"2018-04-17","close":6870.0},{"date":"2018-04-18","close":6870.0},{"date":"2018-04-19","close":6780.0},{"date":"2018-04-20","close":8800.0},{"date":"2018-04-23","close":8870.0},{"date":"2018-04-24","close":8350.0},{"date":"2018-04-25","close":8375.0},{"date":"2018-04-26","close":8240.0},{"date":"2018-04-27","close":7925.0},{"date":"2018-04-30","close":7900.0},{"date":"2018-05-02","close":8170.0},{"date":"2018-05-03","close":7880.0},{"date":"2018-05-04","close":7945.0},{"date":"2018-05-08","close":7430.0},{"date":"2018-05-09","close":7475.0},{"date":"2018-05-10","close":7610.0},{"date":"2018-05-11","close":7725.0},{"date":"2018-05-14","close":7875.0},{"date":"2018-05-15","close":9300.0},{"date":"2018-05-16","close":8550.0},{"date":"2018-05-17","close":8575.0},{"date":"2018-05-18","close":8725.0},{"date":"2018-05-21","close":8600.0},{"date":"2018-05-23","close":8400.0},{"date":"2018-05-24","close":7925.0},{"date":"2018-05-25","close":7675.0},{"date":"2018-05-28","close":8200.0},{"date":"2018-05-29","close":7950.0},{"date":"2018-05-30","close":7950.0},{"date":"2018-05-31","close":7650.0},{"date":"2018-06-01","close":7800.0},{"date":"2018-06-04","close":7875.0},{"date":"2018-06-05","close":7925.0},{"date":"2018-06-07","close":7875.0},{"date":"2018-06-08","close":7875.0},{"date":"2018-06-11","close":8300.0},{"date":"2018-06-12","close":7850.0},{"date":"2018-06-14","close":7475.0},{"date":"2018-06-15","close":7625.0},{"date":"2018-06-18","close":7125.0},{"date":"2018-06-19","close":6625.0},{"date":"2018-06-20","close":6925.0},{"date":"2018-06-21","close":6925.0},{"date":"2018-06-22","close":6750.0},{"date":"2018-06-25","close":6800.0},{"date":"2018-06-26","close":6800.0},{"date":"2018-06-27","close":6625.0},{"date":"2018-06-28","close":6875.0},{"date":"2018-06-29","close":6725.0},{"date":"2018-07-02","close":6650.0},{"date":"2018-07-03","close":6275.0},{"date":"2018-07-04","close":6225.0},{"date":"2018-07-05","close":6150.0},{"date":"2018-07-06","close":5825.0},{"date":"2018-07-09","close":5825.0},{"date":"2018-07-10","close":5925.0},{"date":"2018-07-11","close":6075.0},{"date":"2018-07-12","close":5975.0},{"date":"2018-07-13","close":5900.0},{"date":"2018-07-16","close":5975.0},{"date":"2018-07-17","close":5975.0},{"date":"2018-07-18","close":5625.0},{"date":"2018-07-19","close":5600.0},{"date":"2018-07-20","close":5625.0},{"date":"2018-07-23","close":5225.0},{"date":"2018-07-24","close":5350.0},{"date":"2018-07-25","close":5400.0},{"date":"2018-07-26","close":5725.0},{"date":"2018-07-27","close":5800.0},{"date":"2018-07-30","close":5825.0},{"date":"2018-07-31","close":5875.0},{"date":"2018-08-01","close":5850.0},{"date":"2018-08-02","close":5875.0},{"date":"2018-08-03","close":5850.0},{"date":"2018-08-06","close":5900.0},{"date":"2018-08-07","close":5875.0},{"date":"2018-08-08","close":5950.0},{"date":"2018-08-09","close":5975.0},{"date":"2018-08-10","close":6100.0},{"date":"2018-08-13","close":5825.0},{"date":"2018-08-14","close":5950.0},{"date":"2018-08-16","close":4175.0},{"date":"2018-08-17","close":3505.0},{"date":"2018-08-20","close":3470.0},{"date":"2018-08-21","close":3530.0},{"date":"2018-08-22","close":3600.0},{"date":"2018-08-23","close":3765.0},{"date":"2018-08-24","close":3700.0},{"date":"2018-08-27","close":3580.0},{"date":"2018-08-28","close":3610.0},{"date":"2018-08-29","close":3645.0},{"date":"2018-08-30","close":3660.0},{"date":"2018-08-31","close":3670.0},{"date":"2018-09-03","close":3665.0},{"date":"2018-09-04","close":3775.0},{"date":"2018-09-05","close":3820.0},{"date":"2018-09-06","close":3770.0},{"date":"2018-09-07","close":3720.0},{"date":"2018-09-10","close":3710.0},{"date":"2018-09-11","close":3725.0},{"date":"2018-09-12","close":3745.0},{"date":"2018-09-13","close":3755.0},{"date":"2018-09-14","close":3710.0},{"date":"2018-09-17","close":3835.0},{"date":"2018-09-18","close":3785.0},{"date":"2018-09-19","close":3790.0},{"date":"2018-09-20","close":3750.0},{"date":"2018-09-21","close":3790.0},{"date":"2018-09-27","close":3715.0},{"date":"2018-09-28","close":3575.0},{"date":"2018-10-01","close":3520.0},{"date":"2018-10-02","close":3555.0},{"date":"2018-10-04","close":3475.0},{"date":"2018-10-05","close":3395.0},{"date":"2018-10-08","close":3350.0},{"date":"2018-10-10","close":3160.0},{"date":"2018-10-11","close":2995.0},{"date":"2018-10-12","close":3050.0},{"date":"2018-10-15","close":3000.0},{"date":"2018-10-16","close":3120.0},{"date":"2018-10-17","close":3090.0},{"date":"2018-10-18","close":3190.0},{"date":"2018-10-19","close":3300.0},{"date":"2018-10-22","close":3245.0},{"date":"2018-10-23","close":3125.0},{"date":"2018-10-24","close":3045.0},{"date":"2018-10-25","close":2915.0},{"date":"2018-10-26","close":2860.0},{"date":"2018-10-29","close":2600.0},{"date":"2018-10-30","close":2615.0},{"date":"2018-10-31","close":2750.0},{"date":"2018-11-01","close":2775.0},{"date":"2018-11-02","close":2925.0},{"date":"2018-11-05","close":3195.0},{"date":"2018-11-06","close":3240.0},{"date":"2018-11-07","close":3170.0},{"date":"2018-11-08","close":3150.0},{"date":"2018-11-09","close":3070.0},{"date":"2018-11-12","close":3000.0},{"date":"2018-11-13","close":2985.0},{"date":"2018-11-14","close":2985.0},{"date":"2018-11-15","close":2915.0},{"date":"2018-11-16","close":2875.0},{"date":"2018-11-19","close":2875.0},{"date":"2018-11-20","close":2795.0},{"date":"2018-11-21","close":2755.0},{"date":"2018-11-22","close":2670.0},{"date":"2018-11-23","close":2575.0},{"date":"2018-11-26","close":2450.0},{"date":"2018-11-27","close":2500.0},{"date":"2018-11-28","close":2455.0},{"date":"2018-11-29","close":2550.0},{"date":"2018-11-30","close":2550.0},{"date":"2018-12-03","close":2745.0},{"date":"2018-12-04","close":2755.0},{"date":"2018-12-05","close":2700.0},{"date":"2018-12-06","close":2860.0},{"date":"2018-12-07","close":2960.0},{"date":"2018-12-10","close":2980.0},{"date":"2018-12-11","close":2980.0},{"date":"2018-12-12","close":2915.0},{"date":"2018-12-13","close":2810.0},{"date":"2018-12-14","close":2750.0},{"date":"2018-12-17","close":2810.0},{"date":"2018-12-18","close":2815.0},{"date":"2018-12-19","close":2845.0},{"date":"2018-12-20","close":2730.0},{"date":"2018-12-21","close":2715.0},{"date":"2018-12-24","close":2645.0},{"date":"2018-12-26","close":2575.0},{"date":"2018-12-27","close":2600.0},{"date":"2018-12-28","close":2645.0},{"date":"2019-01-02","close":2705.0},{"date":"2019-01-03","close":2630.0},{"date":"2019-01-04","close":2625.0},{"date":"2019-01-07","close":2675.0},{"date":"2019-01-08","close":2635.0},{"date":"2019-01-09","close":2695.0},{"date":"2019-01-10","close":2715.0},{"date":"2019-01-11","close":2770.0},{"date":"2019-01-14","close":2905.0},{"date":"2019-01-15","close":2900.0},{"date":"2019-01-16","close":2895.0},{"date":"2019-01-17","close":2885.0},{"date":"2019-01-18","close":2895.0},{"date":"2019-01-21","close":3105.0},{"date":"2019-01-22","close":3130.0},{"date":"2019-01-23","close":3140.0},{"date":"2019-01-24","close":3130.0},{"date":"2019-01-25","close":3220.0},{"date":"2019-01-28","close":3270.0},{"date":"2019-01-29","close":3180.0},{"date":"2019-01-30","close":3085.0},{"date":"2019-01-31","close":3005.0},{"date":"2019-02-01","close":2950.0},{"date":"2019-02-07","close":2885.0},{"date":"2019-02-08","close":2920.0},{"date":"2019-02-11","close":2855.0},{"date":"2019-02-12","close":2860.0},{"date":"2019-02-13","close":2870.0},{"date":"2019-02-14","close":2710.0},{"date":"2019-02-15","close":2680.0},{"date":"2019-02-18","close":2725.0},{"date":"2019-02-19","close":2815.0},{"date":"2019-02-20","close":2850.0},{"date":"2019-02-21","close":2880.0},{"date":"2019-02-22","close":2885.0},{"date":"2019-02-25","close":2895.0},{"date":"2019-02-26","close":2835.0},{"date":"2019-02-27","close":2865.0},{"date":"2019-02-28","close":3150.0},{"date":"2019-03-04","close":3105.0},{"date":"2019-03-05","close":3255.0},{"date":"2019-03-06","close":3205.0},{"date":"2019-03-07","close":3170.0},{"date":"2019-03-08","close":3190.0},{"date":"2019-03-11","close":3165.0},{"date":"2019-03-12","close":3185.0},{"date":"2019-03-13","close":3120.0},{"date":"2019-03-14","close":3240.0},{"date":"2019-03-15","close":3170.0},{"date":"2019-03-18","close":3230.0},{"date":"2019-03-19","close":3200.0},{"date":"2019-03-20","close":2930.0},{"date":"2019-03-21","close":2745.0},{"date":"2019-03-22","close":2725.0},{"date":"2019-03-25","close":2200.0},{"date":"2019-03-26","close":2340.0},{"date":"2019-03-27","close":3040.0},{"date":"2019-03-28","close":3395.0},{"date":"2019-03-29","close":3165.0},{"date":"2019-04-01","close":4110.0},{"date":"2019-04-02","close":4185.0},{"date":"2019-04-03","close":4415.0},{"date":"2019-04-04","close":4210.0},{"date":"2019-04-05","close":3970.0},{"date":"2019-04-08","close":3750.0},{"date":"2019-04-09","close":3865.0},{"date":"2019-04-10","close":3780.0},{"date":"2019-04-11","close":3795.0},{"date":"2019-04-12","close":3805.0},{"date":"2019-04-15","close":3800.0},{"date":"2019-04-16","close":3750.0},{"date":"2019-04-17","close":3650.0},{"date":"2019-04-18","close":3525.0},{"date":"2019-04-19","close":3600.0},{"date":"2019-04-22","close":3700.0},{"date":"2019-04-23","close":3640.0},{"date":"2019-04-24","close":3560.0},{"date":"2019-04-25","close":3540.0},{"date":"2019-04-26","close":3470.0},{"date":"2019-04-29","close":3490.0},{"date":"2019-04-30","close":3480.0},{"date":"2019-05-02","close":3470.0},{"date":"2019-05-03","close":3415.0},{"date":"2019-05-07","close":3455.0},{"date":"2019-05-08","close":3370.0},{"date":"2019-05-09","close":3205.0},{"date":"2019-05-10","close":3160.0},{"date":"2019-05-13","close":3150.0},{"date":"2019-05-14","close":3225.0},{"date":"2019-05-15","close":3175.0},{"date":"2019-05-16","close":3150.0},{"date":"2019-05-17","close":3155.0},{"date":"2019-05-20","close":3100.0},{"date":"2019-05-21","close":3165.0},{"date":"2019-05-22","close":3130.0},{"date":"2019-05-23","close":3105.0},{"date":"2019-05-24","close":3090.0},{"date":"2019-05-27","close":3100.0},{"date":"2019-05-28","close":3100.0},{"date":"2019-05-29","close":3085.0},{"date":"2019-05-30","close":3030.0},{"date":"2019-05-31","close":3040.0},{"date":"2019-06-03","close":2950.0},{"date":"2019-06-04","close":2990.0},{"date":"2019-06-05","close":3000.0},{"date":"2019-06-07","close":3045.0},{"date":"2019-06-10","close":3120.0},{"date":"2019-06-11","close":3225.0},{"date":"2019-06-12","close":3100.0},{"date":"2019-06-13","close":3320.0},{"date":"2019-06-14","close":3250.0},{"date":"2019-06-17","close":3230.0},{"date":"2019-06-18","close":3145.0},{"date":"2019-06-19","close":3255.0},{"date":"2019-06-20","close":3220.0},{"date":"2019-06-21","close":3345.0},{"date":"2019-06-24","close":3260.0},{"date":"2019-06-25","close":3240.0},{"date":"2019-06-26","close":3155.0},{"date":"2019-06-27","close":3070.0},{"date":"2019-06-28","close":3095.0},{"date":"2019-07-01","close":3050.0},{"date":"2019-07-02","close":3050.0},{"date":"2019-07-03","close":2965.0},{"date":"2019-07-04","close":2990.0},{"date":"2019-07-05","close":3095.0},{"date":"2019-07-08","close":2985.0},{"date":"2019-07-09","close":2955.0},{"date":"2019-07-10","close":3005.0},{"date":"2019-07-11","close":3020.0},{"date":"2019-07-12","close":2965.0},{"date":"2019-07-15","close":2935.0},{"date":"2019-07-16","close":2805.0},{"date":"2019-07-17","close":2830.0},{"date":"2019-07-18","close":2805.0},{"date":"2019-07-19","close":2800.0},{"date":"2019-07-22","close":2825.0},{"date":"2019-07-23","close":2755.0},{"date":"2019-07-24","close":2720.0},{"date":"2019-07-25","close":2645.0},{"date":"2019-07-26","close":2660.0},{"date":"2019-07-29","close":2625.0},{"date":"2019-07-30","close":2665.0},{"date":"2019-07-31","close":2690.0},{"date":"2019-08-01","close":2700.0},{"date":"2019-08-02","close":2500.0},{"date":"2019-08-05","close":2375.0},{"date":"2019-08-06","close":2300.0},{"date":"2019-08-07","close":2335.0},{"date":"2019-08-08","close":2415.0},{"date":"2019-08-09","close":2525.0},{"date":"2019-08-12","close":2520.0},{"date":"2019-08-13","close":2475.0},{"date":"2019-08-14","close":2510.0},{"date":"2019-08-16","close":2505.0},{"date":"2019-08-19","close":2610.0},{"date":"2019-08-20","close":2800.0},{"date":"2019-08-21","close":2990.0},{"date":"2019-08-22","close":2935.0},{"date":"2019-08-23","close":2980.0},{"date":"2019-08-26","close":2895.0},{"date":"2019-08-27","close":2905.0},{"date":"2019-08-28","close":2890.0},{"date":"2019-08-29","close":2775.0},{"date":"2019-08-30","close":2825.0},{"date":"2019-09-02","close":2805.0},{"date":"2019-09-03","close":2725.0},{"date":"2019-09-04","close":2750.0},{"date":"2019-09-05","close":2750.0},{"date":"2019-09-06","close":2735.0},{"date":"2019-09-09","close":2695.0},{"date":"2019-09-10","close":2655.0},{"date":"2019-09-11","close":2715.0},{"date":"2019-09-16","close":2735.0},{"date":"2019-09-17","close":2785.0},{"date":"2019-09-18","close":2795.0},{"date":"2019-09-19","close":2775.0},{"date":"2019-09-20","close":2745.0},{"date":"2019-09-23","close":2790.0},{"date":"2019-09-24","close":2780.0},{"date":"2019-09-25","close":2720.0},{"date":"2019-09-26","close":2700.0},{"date":"2019-09-27","close":2590.0},{"date":"2019-09-30","close":2655.0},{"date":"2019-10-01","close":2700.0},{"date":"2019-10-02","close":2650.0},{"date":"2019-10-04","close":2675.0},{"date":"2019-10-07","close":2650.0},{"date":"2019-10-08","close":2670.0},{"date":"2019-10-10","close":2625.0},{"date":"2019-10-11","close":2625.0},{"date":"2019-10-14","close":2660.0},{"date":"2019-10-15","close":2640.0},{"date":"2019-10-16","close":2670.0},{"date":"2019-10-17","close":2690.0},{"date":"2019-10-18","close":2720.0},{"date":"2019-10-21","close":2705.0},{"date":"2019-10-22","close":2730.0},{"date":"2019-10-23","close":2705.0},{"date":"2019-10-24","close":2725.0},{"date":"2019-10-25","close":2745.0},{"date":"2019-10-28","close":2750.0},{"date":"2019-10-29","close":2635.0},{"date":"2019-10-30","close":2595.0},{"date":"2019-10-31","close":2635.0},{"date":"2019-11-01","close":2625.0},{"date":"2019-11-04","close":2625.0},{"date":"2019-11-05","close":2620.0},{"date":"2019-11-06","close":2620.0},{"date":"2019-11-07","close":2640.0},{"date":"2019-11-08","close":2625.0},{"date":"2019-11-11","close":2615.0},{"date":"2019-11-12","close":2680.0},{"date":"2019-11-13","close":3065.0},{"date":"2019-11-14","close":3115.0},{"date":"2019-11-15","close":2950.0},{"date":"2019-11-18","close":3190.0},{"date":"2019-11-19","close":3065.0},{"date":"2019-11-20","close":2930.0},{"date":"2019-11-21","close":2915.0},{"date":"2019-11-22","close":2935.0},{"date":"2019-11-25","close":2935.0},{"date":"2019-11-26","close":2955.0},{"date":"2019-11-27","close":2970.0},{"date":"2019-11-28","close":2960.0},{"date":"2019-11-29","close":2890.0},{"date":"2019-12-02","close":2895.0},{"date":"2019-12-03","close":2865.0},{"date":"2019-12-04","close":2850.0},{"date":"2019-12-05","close":2980.0},{"date":"2019-12-06","close":3085.0},{"date":"2019-12-09","close":3065.0},{"date":"2019-12-10","close":3040.0},{"date":"2019-12-11","close":3015.0},{"date":"2019-12-12","close":3020.0},{"date":"2019-12-13","close":3050.0},{"date":"2019-12-16","close":3030.0},{"date":"2019-12-17","close":2955.0},{"date":"2019-12-18","close":2935.0},{"date":"2019-12-19","close":2980.0},{"date":"2019-12-20","close":2970.0},{"date":"2019-12-23","close":2905.0},{"date":"2019-12-24","close":2875.0},{"date":"2019-12-26","close":2860.0},{"date":"2019-12-27","close":2945.0},{"date":"2019-12-30","close":2925.0},{"date":"2020-01-02","close":2940.0},{"date":"2020-01-03","close":2995.0},{"date":"2020-01-06","close":2975.0},{"date":"2020-01-07","close":3080.0},{"date":"2020-01-08","close":3000.0},{"date":"2020-01-09","close":2975.0},{"date":"2020-01-10","close":3055.0},{"date":"2020-01-13","close":3085.0},{"date":"2020-01-14","close":3100.0},{"date":"2020-01-15","close":3085.0},{"date":"2020-01-16","close":3050.0},{"date":"2020-01-17","close":3015.0},{"date":"2020-01-20","close":2955.0},{"date":"2020-01-21","close":2925.0},{"date":"2020-01-22","close":2925.0},{"date":"2020-01-23","close":2915.0},{"date":"2020-01-28","close":2800.0},{"date":"2020-01-29","close":2805.0},{"date":"2020-01-30","close":2765.0},{"date":"2020-01-31","close":2750.0},{"date":"2020-02-03","close":2690.0},{"date":"2020-02-04","close":2705.0},{"date":"2020-02-05","close":2730.0},{"date":"2020-02-06","close":2730.0},{"date":"2020-02-07","close":2750.0},{"date":"2020-02-10","close":3575.0},{"date":"2020-02-11","close":3545.0},{"date":"2020-02-12","close":3285.0},{"date":"2020-02-13","close":3080.0},{"date":"2020-02-14","close":3010.0},{"date":"2020-02-17","close":2875.0},{"date":"2020-02-18","close":2965.0},{"date":"2020-02-19","close":2930.0},{"date":"2020-02-20","close":2945.0},{"date":"2020-02-21","close":2845.0},{"date":"2020-02-24","close":2715.0},{"date":"2020-02-25","close":2725.0},{"date":"2020-02-26","close":2735.0},{"date":"2020-02-27","close":2615.0},{"date":"2020-02-28","close":2530.0},{"date":"2020-03-02","close":2600.0},{"date":"2020-03-03","close":2615.0},{"date":"2020-03-04","close":2665.0},{"date":"2020-03-05","close":2795.0},{"date":"2020-03-06","close":2755.0},{"date":"2020-03-09","close":2635.0},{"date":"2020-03-10","close":2630.0},{"date":"2020-03-11","close":2505.0},{"date":"2020-03-12","close":2455.0},{"date":"2020-03-13","close":2145.0},{"date":"2020-03-16","close":2175.0},{"date":"2020-03-17","close":2220.0},{"date":"2020-03-18","close":2170.0},{"date":"2020-03-19","close":2070.0},{"date":"2020-03-20","close":2145.0},{"date":"2020-03-23","close":2020.0},{"date":"2020-03-24","close":2040.0},{"date":"2020-03-25","close":2140.0},{"date":"2020-03-26","close":2250.0},{"date":"2020-03-27","close":2235.0},{"date":"2020-03-30","close":2425.0},{"date":"2020-03-31","close":2450.0},{"date":"2020-04-01","close":2400.0},{"date":"2020-04-02","close":2355.0},{"date":"2020-04-03","close":2445.0},{"date":"2020-04-06","close":2460.0},{"date":"2020-04-07","close":2530.0},{"date":"2020-04-08","close":2540.0},{"date":"2020-04-09","close":2610.0},{"date":"2020-04-10","close":2650.0},{"date":"2020-04-13","close":2470.0},{"date":"2020-04-14","close":2455.0},{"date":"2020-04-16","close":2500.0},{"date":"2020-04-17","close":2515.0},{"date":"2020-04-20","close":2490.0},{"date":"2020-04-21","close":2445.0},{"date":"2020-04-22","close":2415.0},{"date":"2020-04-23","close":2450.0},{"date":"2020-04-24","close":2445.0},{"date":"2020-04-27","close":2430.0},{"date":"2020-04-28","close":2435.0},{"date":"2020-04-29","close":2565.0},{"date":"2020-05-04","close":2530.0},{"date":"2020-05-06","close":2545.0},{"date":"2020-05-07","close":2550.0},{"date":"2020-05-08","close":2575.0},{"date":"2020-05-11","close":2520.0},{"date":"2020-05-12","close":2490.0},{"date":"2020-05-13","close":2435.0},{"date":"2020-05-14","close":2440.0},{"date":"2020-05-15","close":2560.0},{"date":"2020-05-18","close":2515.0},{"date":"2020-05-19","close":2505.0},{"date":"2020-05-20","close":2515.0},{"date":"2020-05-21","close":2495.0},{"date":"2020-05-22","close":2470.0},{"date":"2020-05-25","close":2545.0},{"date":"2020-05-26","close":2475.0},{"date":"2020-05-27","close":2480.0},{"date":"2020-05-28","close":2425.0},{"date":"2020-05-29","close":2420.0},{"date":"2020-06-01","close":2405.0},{"date":"2020-06-02","close":2415.0},{"date":"2020-06-03","close":2420.0},{"date":"2020-06-04","close":2430.0},{"date":"2020-06-05","close":2440.0},{"date":"2020-06-08","close":2455.0},{"date":"2020-06-09","close":2450.0},{"date":"2020-06-10","close":2440.0},{"date":"2020-06-11","close":2415.0},{"date":"2020-06-12","close":2370.0},{"date":"2020-06-15","close":2220.0},{"date":"2020-06-16","close":2250.0},{"date":"2020-06-17","close":2240.0},{"date":"2020-06-18","close":2225.0},{"date":"2020-06-19","close":2195.0},{"date":"2020-06-22","close":2210.0},{"date":"2020-06-23","close":2190.0},{"date":"2020-06-24","close":2165.0},{"date":"2020-06-25","close":2110.0},{"date":"2020-06-26","close":2155.0},{"date":"2020-06-29","close":2155.0},{"date":"2020-06-30","close":2160.0},{"date":"2020-07-01","close":2140.0},{"date":"2020-07-02","close":2165.0},{"date":"2020-07-03","close":2180.0},{"date":"2020-07-06","close":2225.0},{"date":"2020-07-07","close":2385.0},{"date":"2020-07-08","close":2290.0},{"date":"2020-07-09","close":2245.0},{"date":"2020-07-10","close":2285.0},{"date":"2020-07-13","close":2240.0},{"date":"2020-07-14","close":2215.0},{"date":"2020-07-15","close":2255.0},{"date":"2020-07-16","close":2220.0},{"date":"2020-07-17","close":2250.0},{"date":"2020-07-20","close":2240.0},{"date":"2020-07-21","close":2265.0},{"date":"2020-07-22","close":2230.0},{"date":"2020-07-23","close":2215.0},{"date":"2020-07-24","close":2195.0},{"date":"2020-07-27","close":2180.0},{"date":"2020-07-28","close":2160.0},{"date":"2020-07-29","close":2140.0},{"date":"2020-07-30","close":2125.0},{"date":"2020-07-31","close":2100.0},{"date":"2020-08-03","close":2155.0},{"date":"2020-08-04","close":2175.0},{"date":"2020-08-05","close":2125.0},{"date":"2020-08-06","close":2105.0},{"date":"2020-08-07","close":2135.0},{"date":"2020-08-10","close":2110.0},{"date":"2020-08-11","close":2120.0},{"date":"2020-08-12","close":2110.0},{"date":"2020-08-13","close":2120.0},{"date":"2020-08-14","close":2135.0},{"date":"2020-08-18","close":2165.0},{"date":"2020-08-19","close":2145.0},{"date":"2020-08-20","close":2095.0},{"date":"2020-08-21","close":2115.0},{"date":"2020-08-24","close":2115.0},{"date":"2020-08-25","close":2130.0},{"date":"2020-08-26","close":2170.0},{"date":"2020-08-27","close":2145.0},{"date":"2020-08-28","close":2305.0},{"date":"2020-08-31","close":2505.0},{"date":"2020-09-01","close":2555.0},{"date":"2020-09-02","close":2505.0},{"date":"2020-09-03","close":2515.0},{"date":"2020-09-04","close":2550.0},{"date":"2020-09-07","close":2555.0},{"date":"2020-09-08","close":2525.0},{"date":"2020-09-09","close":2515.0},{"date":"2020-09-10","close":2515.0},{"date":"2020-09-11","close":2570.0},{"date":"2020-09-14","close":2585.0},{"date":"2020-09-15","close":3000.0},{"date":"2020-09-16","close":2860.0},{"date":"2020-09-17","close":2685.0},{"date":"2020-09-18","close":2575.0},{"date":"2020-09-21","close":2540.0},{"date":"2020-09-22","close":2430.0},{"date":"2020-09-23","close":2385.0},{"date":"2020-09-24","close":2285.0},{"date":"2020-09-25","close":2325.0},{"date":"2020-09-28","close":2515.0},{"date":"2020-09-29","close":2465.0},{"date":"2020-10-05","close":2565.0},{"date":"2020-10-06","close":2600.0},{"date":"2020-10-07","close":2735.0},{"date":"2020-10-08","close":2720.0},{"date":"2020-10-12","close":2605.0},{"date":"2020-10-13","close":2600.0},{"date":"2020-10-14","close":2685.0},{"date":"2020-10-15","close":2555.0},{"date":"2020-10-16","close":2535.0},{"date":"2020-10-19","close":2580.0},{"date":"2020-10-20","close":2615.0},{"date":"2020-10-21","close":2625.0},{"date":"2020-10-22","close":2625.0},{"date":"2020-10-23","close":2660.0},{"date":"2020-10-26","close":2575.0},{"date":"2020-10-27","close":2565.0},{"date":"2020-10-28","close":2675.0},{"date":"2020-10-29","close":2790.0},{"date":"2020-10-30","close":2650.0},{"date":"2020-11-02","close":2930.0},{"date":"2020-11-03","close":2890.0},{"date":"2020-11-04","close":2805.0},{"date":"2020-11-05","close":2855.0},{"date":"2020-11-06","close":2900.0},{"date":"2020-11-09","close":2950.0},{"date":"2020-11-10","close":2935.0},{"date":"2020-11-11","close":3100.0},{"date":"2020-11-12","close":3035.0},{"date":"2020-11-13","close":2960.0},{"date":"2020-11-16","close":2980.0},{"date":"2020-11-17","close":3140.0},{"date":"2020-11-18","close":3145.0},{"date":"2020-11-19","close":3140.0},{"date":"2020-11-20","close":3085.0},{"date":"2020-11-23","close":3110.0},{"date":"2020-11-24","close":3105.0},{"date":"2020-11-25","close":3060.0},{"date":"2020-11-26","close":3100.0},{"date":"2020-11-27","close":3100.0},{"date":"2020-11-30","close":3415.0},{"date":"2020-12-01","close":3355.0},{"date":"2020-12-02","close":3455.0},{"date":"2020-12-03","close":3610.0},{"date":"2020-12-04","close":3505.0},{"date":"2020-12-07","close":3430.0},{"date":"2020-12-08","close":3570.0},{"date":"2020-12-09","close":3650.0},{"date":"2020-12-10","close":3615.0},{"date":"2020-12-11","close":3575.0},{"date":"2020-12-14","close":3465.0},{"date":"2020-12-15","close":3515.0},{"date":"2020-12-16","close":3510.0},{"date":"2020-12-17","close":3500.0},{"date":"2020-12-18","close":3500.0},{"date":"2020-12-21","close":3525.0},{"date":"2020-12-22","close":3515.0},{"date":"2020-12-23","close":3570.0},{"date":"2020-12-24","close":3595.0},{"date":"2020-12-28","close":3555.0},{"date":"2020-12-29","close":3565.0},{"date":"2020-12-30","close":3645.0},{"date":"2021-01-04","close":3985.0},{"date":"2021-01-05","close":3800.0},{"date":"2021-01-06","close":3645.0},{"date":"2021-01-07","close":3645.0},{"date":"2021-01-08","close":3665.0},{"date":"2021-01-11","close":3550.0},{"date":"2021-01-12","close":3545.0},{"date":"2021-01-13","close":3575.0},{"date":"2021-01-14","close":3625.0},{"date":"2021-01-15","close":3580.0},{"date":"2021-01-18","close":3435.0},{"date":"2021-01-19","close":3430.0},{"date":"2021-01-20","close":3610.0},{"date":"2021-01-21","close":3775.0},{"date":"2021-01-22","close":3620.0},{"date":"2021-01-25","close":3620.0},{"date":"2021-01-26","close":3600.0},{"date":"2021-01-27","close":3570.0},{"date":"2021-01-28","close":3500.0},{"date":"2021-01-29","close":3400.0},{"date":"2021-02-01","close":3440.0},{"date":"2021-02-02","close":3585.0},{"date":"2021-02-03","close":4000.0},{"date":"2021-02-04","close":3745.0},{"date":"2021-02-05","close":3705.0},{"date":"2021-02-08","close":3550.0},{"date":"2021-02-09","close":3510.0},{"date":"2021-02-10","close":3495.0},{"date":"2021-02-15","close":3585.0},{"date":"2021-02-16","close":3715.0},{"date":"2021-02-17","close":3805.0},{"date":"2021-02-18","close":3760.0},{"date":"2021-02-19","close":3690.0},{"date":"2021-02-22","close":4310.0},{"date":"2021-02-23","close":3865.0},{"date":"2021-02-24","close":5000.0},{"date":"2021-02-25","close":4635.0},{"date":"2021-02-26","close":4255.0},{"date":"2021-03-02","close":4300.0},{"date":"2021-03-03","close":4330.0},{"date":"2021-03-04","close":4630.0},{"date":"2021-03-05","close":4375.0},{"date":"2021-03-08","close":4220.0},{"date":"2021-03-09","close":4150.0},{"date":"2021-03-10","close":4140.0},{"date":"2021-03-11","close":4275.0},{"date":"2021-03-12","close":4470.0},{"date":"2021-03-15","close":4305.0},{"date":"2021-03-16","close":4400.0},{"date":"2021-03-17","close":4445.0},{"date":"2021-03-18","close":4420.0},{"date":"2021-03-19","close":4525.0},{"date":"2021-03-22","close":4410.0},{"date":"2021-03-23","close":4430.0},{"date":"2021-03-24","close":4380.0},{"date":"2021-03-25","close":4410.0},{"date":"2021-03-26","close":4515.0},{"date":"2021-03-29","close":4405.0},{"date":"2021-03-30","close":4410.0},{"date":"2021-03-31","close":4500.0},{"date":"2021-04-01","close":4505.0},{"date":"2021-04-02","close":4515.0},{"date":"2021-04-05","close":4460.0},{"date":"2021-04-06","close":4400.0},{"date":"2021-04-07","close":4395.0},{"date":"2021-04-08","close":4380.0},{"date":"2021-04-09","close":4410.0},{"date":"2021-04-12","close":4485.0},{"date":"2021-04-13","close":4400.0},{"date":"2021-04-14","close":4350.0},{"date":"2021-04-15","close":4285.0},{"date":"2021-04-16","close":4200.0},{"date":"2021-04-19","close":4215.0},{"date":"2021-04-20","close":4250.0},{"date":"2021-04-21","close":4255.0},{"date":"2021-04-22","close":4255.0},{"date":"2021-04-23","close":4150.0},{"date":"2021-04-26","close":3980.0},{"date":"2021-04-27","close":4000.0},{"date":"2021-04-28","close":3865.0},{"date":"2021-04-29","close":3800.0},{"date":"2021-04-30","close":3645.0},{"date":"2021-05-03","close":3710.0},{"date":"2021-05-04","close":3620.0},{"date":"2021-05-06","close":3650.0},{"date":"2021-05-07","close":3580.0},{"date":"2021-05-10","close":3620.0},{"date":"2021-05-11","close":3670.0},{"date":"2021-05-12","close":3690.0},{"date":"2021-05-13","close":3635.0},{"date":"2021-05-14","close":3610.0},{"date":"2021-05-17","close":3620.0},{"date":"2021-05-18","close":3695.0},{"date":"2021-05-20","close":3755.0},{"date":"2021-05-21","close":3735.0},{"date":"2021-05-24","close":3575.0},{"date":"2021-05-25","close":3715.0},{"date":"2021-05-26","close":3705.0},{"date":"2021-05-27","close":3640.0},{"date":"2021-05-28","close":3665.0},{"date":"2021-05-31","close":3650.0},{"date":"2021-06-01","close":3750.0},{"date":"2021-06-02","close":3875.0},{"date":"2021-06-03","close":3895.0},{"date":"2021-06-04","close":4925.0},{"date":"2021-06-07","close":4605.0},{"date":"2021-06-08","close":5125.0},{"date":"2021-06-09","close":5075.0},{"date":"2021-06-10","close":4820.0},{"date":"2021-06-11","close":5100.0},{"date":"2021-06-14","close":5050.0},{"date":"2021-06-15","close":4985.0},{"date":"2021-06-16","close":5000.0},{"date":"2021-06-17","close":4950.0},{"date":"2021-06-18","close":4865.0},{"date":"2021-06-21","close":4750.0},{"date":"2021-06-22","close":4880.0},{"date":"2021-06-23","close":4805.0},{"date":"2021-06-24","close":4965.0},{"date":"2021-06-25","close":5025.0},{"date":"2021-06-28","close":5000.0},{"date":"2021-06-29","close":4900.0},{"date":"2021-06-30","close":4895.0},{"date":"2021-07-01","close":4935.0},{"date":"2021-07-02","close":5050.0},{"date":"2021-07-05","close":4865.0},{"date":"2021-07-06","close":4850.0},{"date":"2021-07-07","close":4825.0},{"date":"2021-07-08","close":4730.0},{"date":"2021-07-09","close":4610.0},{"date":"2021-07-12","close":4655.0},{"date":"2021-07-13","close":4700.0},{"date":"2021-07-14","close":4675.0},{"date":"2021-07-15","close":4715.0},{"date":"2021-07-16","close":4840.0},{"date":"2021-07-19","close":4860.0},{"date":"2021-07-20","close":4645.0},{"date":"2021-07-21","close":4615.0},{"date":"2021-07-22","close":4665.0},{"date":"2021-07-23","close":4955.0},{"date":"2021-07-26","close":6425.0},{"date":"2021-07-27","close":6675.0},{"date":"2021-07-28","close":6275.0},{"date":"2021-07-29","close":6975.0},{"date":"2021-07-30","close":6700.0},{"date":"2021-08-02","close":6450.0},{"date":"2021-08-03","close":6325.0},{"date":"2021-08-04","close":6300.0},{"date":"2021-08-05","close":6375.0},{"date":"2021-08-06","close":6025.0},{"date":"2021-08-09","close":6100.0},{"date":"2021-08-10","close":6275.0},{"date":"2021-08-11","close":6025.0},{"date":"2021-08-12","close":6150.0},{"date":"2021-08-13","close":6200.0},{"date":"2021-08-17","close":5725.0},{"date":"2021-08-18","close":5700.0},{"date":"2021-08-19","close":5400.0},{"date":"2021-08-20","close":5025.0},{"date":"2021-08-23","close":5200.0},{"date":"2021-08-24","close":5500.0},{"date":"2021-08-25","close":5625.0},{"date":"2021-08-26","close":5550.0},{"date":"2021-08-27","close":5725.0},{"date":"2021-08-30","close":5475.0},{"date":"2021-08-31","close":5675.0},{"date":"2021-09-01","close":5525.0},{"date":"2021-09-02","close":5700.0},{"date":"2021-09-03","close":5650.0},{"date":"2021-09-06","close":7325.0},{"date":"2021-09-07","close":7100.0},{"date":"2021-09-08","close":8250.0},{"date":"2021-09-09","close":8275.0},{"date":"2021-09-10","close":7875.0},{"date":"2021-09-13","close":7000.0},{"date":"2021-09-14","close":6600.0},{"date":"2021-09-15","close":6550.0},{"date":"2021-09-16","close":6650.0},{"date":"2021-09-17","close":6425.0},{"date":"2021-09-23","close":5950.0},{"date":"2021-09-24","close":6400.0},{"date":"2021-09-27","close":6650.0},{"date":"2021-09-28","close":6150.0},{"date":"2021-09-29","close":6325.0},{"date":"2021-09-30","close":6000.0},{"date":"2021-10-01","close":5725.0},{"date":"2021-10-05","close":5450.0},{"date":"2021-10-06","close":5075.0},{"date":"2021-10-07","close":5800.0},{"date":"2021-10-08","close":5975.0},{"date":"2021-10-12","close":5550.0},{"date":"2021-10-13","close":5775.0},{"date":"2021-10-14","close":6175.0},{"date":"2021-10-15","close":6075.0},{"date":"2021-10-18","close":5475.0},{"date":"2021-10-19","close":5350.0},{"date":"2021-10-20","close":5375.0},{"date":"2021-10-21","close":5175.0},{"date":"2021-10-22","close":5050.0},{"date":"2021-10-25","close":5325.0},{"date":"2021-10-26","close":5375.0},{"date":"2021-10-27","close":5125.0},{"date":"2021-10-28","close":5025.0},{"date":"2021-10-29","close":5075.0},{"date":"2021-11-01","close":5100.0},{"date":"2021-11-02","close":5175.0},{"date":"2021-11-03","close":5025.0},{"date":"2021-11-04","close":4790.0},{"date":"2021-11-05","close":4970.0},{"date":"2021-11-08","close":4865.0},{"date":"2021-11-09","close":4760.0},{"date":"2021-11-10","close":4500.0},{"date":"2021-11-11","close":4360.0},{"date":"2021-11-12","close":4450.0},{"date":"2021-11-15","close":4635.0},{"date":"2021-11-16","close":4630.0},{"date":"2021-11-17","close":4405.0},{"date":"2021-11-18","close":4545.0},{"date":"2021-11-19","close":4545.0},{"date":"2021-11-22","close":4680.0},{"date":"2021-11-23","close":4560.0},{"date":"2021-11-24","close":4450.0},{"date":"2021-11-25","close":4375.0},{"date":"2021-11-26","close":4260.0},{"date":"2021-11-29","close":4155.0},{"date":"2021-11-30","close":4010.0},{"date":"2021-12-01","close":4200.0},{"date":"2021-12-02","close":4360.0},{"date":"2021-12-03","close":4425.0},{"date":"2021-12-06","close":4290.0},{"date":"2021-12-07","close":4430.0},{"date":"2021-12-08","close":4375.0},{"date":"2021-12-09","close":4370.0},{"date":"2021-12-10","close":4325.0},{"date":"2021-12-13","close":4205.0},{"date":"2021-12-14","close":4090.0},{"date":"2021-12-15","close":4100.0},{"date":"2021-12-16","close":4035.0},{"date":"2021-12-17","close":4100.0},{"date":"2021-12-20","close":4015.0},{"date":"2021-12-21","close":3900.0},{"date":"2021-12-22","close":4025.0},{"date":"2021-12-23","close":4020.0},{"date":"2021-12-24","close":4260.0},{"date":"2021-12-27","close":4415.0},{"date":"2021-12-28","close":4165.0},{"date":"2021-12-29","close":4290.0},{"date":"2021-12-30","close":4545.0},{"date":"2022-01-03","close":4525.0},{"date":"2022-01-04","close":4590.0},{"date":"2022-01-05","close":4565.0},{"date":"2022-01-06","close":4765.0},{"date":"2022-01-07","close":4750.0},{"date":"2022-01-10","close":4500.0},{"date":"2022-01-11","close":4440.0},{"date":"2022-01-12","close":4380.0},{"date":"2022-01-13","close":4425.0},{"date":"2022-01-14","close":4460.0},{"date":"2022-01-17","close":4135.0},{"date":"2022-01-18","close":4035.0},{"date":"2022-01-19","close":4015.0},{"date":"2022-01-20","close":4160.0},{"date":"2022-01-21","close":4155.0},{"date":"2022-01-24","close":4000.0},{"date":"2022-01-25","close":3845.0},{"date":"2022-01-26","close":3735.0},{"date":"2022-01-27","close":3695.0},{"date":"2022-01-28","close":3905.0},{"date":"2022-02-03","close":4015.0},{"date":"2022-02-04","close":4030.0},{"date":"2022-02-07","close":4075.0},{"date":"2022-02-08","close":4040.0},{"date":"2022-02-09","close":4045.0},{"date":"2022-02-10","close":4075.0},{"date":"2022-02-11","close":3980.0},{"date":"2022-02-14","close":3780.0},{"date":"2022-02-15","close":3630.0},{"date":"2022-02-16","close":3825.0},{"date":"2022-02-17","close":3795.0},{"date":"2022-02-18","close":3840.0},{"date":"2022-02-21","close":4990.0},{"date":"2022-02-22","close":4580.0},{"date":"2022-02-23","close":4945.0},{"date":"2022-02-24","close":4525.0},{"date":"2022-02-25","close":4480.0},{"date":"2022-02-28","close":4395.0},{"date":"2022-03-02","close":4340.0},{"date":"2022-03-03","close":4185.0},{"date":"2022-03-04","close":4020.0},{"date":"2022-03-07","close":3955.0},{"date":"2022-03-08","close":3795.0},{"date":"2022-03-10","close":3890.0},{"date":"2022-03-11","close":3900.0},{"date":"2022-03-14","close":3745.0},{"date":"2022-03-15","close":3720.0},{"date":"2022-03-16","close":3865.0},{"date":"2022-03-17","close":3900.0},{"date":"2022-03-18","close":4000.0},{"date":"2022-03-21","close":4040.0},{"date":"2022-03-22","close":4005.0},{"date":"2022-03-23","close":4190.0},{"date":"2022-03-24","close":4255.0},{"date":"2022-03-25","close":4365.0},{"date":"2022-03-28","close":4345.0},{"date":"2022-03-29","close":4275.0},{"date":"2022-03-30","close":4290.0},{"date":"2022-03-31","close":4605.0},{"date":"2022-04-01","close":4685.0},{"date":"2022-04-04","close":4915.0},{"date":"2022-04-05","close":5425.0},{"date":"2022-04-06","close":4995.0},{"date":"2022-04-07","close":4630.0},{"date":"2022-04-08","close":4590.0},{"date":"2022-04-11","close":4665.0},{"date":"2022-04-12","close":5000.0},{"date":"2022-04-13","close":5125.0},{"date":"2022-04-14","close":5250.0},{"date":"2022-04-15","close":6825.0},{"date":"2022-04-18","close":6050.0},{"date":"2022-04-19","close":6100.0},{"date":"2022-04-20","close":5825.0},{"date":"2022-04-21","close":5925.0},{"date":"2022-04-22","close":6050.0},{"date":"2022-04-25","close":5625.0},{"date":"2022-04-26","close":5825.0},{"date":"2022-04-27","close":5875.0},{"date":"2022-04-28","close":5650.0},{"date":"2022-04-29","close":5900.0},{"date":"2022-05-02","close":6200.0},{"date":"2022-05-03","close":5975.0},{"date":"2022-05-04","close":5675.0},{"date":"2022-05-06","close":5650.0},{"date":"2022-05-09","close":5600.0},{"date":"2022-05-10","close":5450.0},{"date":"2022-05-11","close":5375.0},{"date":"2022-05-12","close":5325.0},{"date":"2022-05-13","close":5325.0},{"date":"2022-05-16","close":5475.0},{"date":"2022-05-17","close":5225.0},{"date":"2022-05-18","close":5450.0},{"date":"2022-05-19","close":5200.0},{"date":"2022-05-20","close":5200.0},{"date":"2022-05-23","close":5300.0},{"date":"2022-05-24","close":4980.0},{"date":"2022-05-25","close":5025.0},{"date":"2022-05-26","close":5250.0},{"date":"2022-05-27","close":5575.0},{"date":"2022-05-30","close":5550.0},{"date":"2022-05-31","close":5550.0},{"date":"2022-06-02","close":5550.0},{"date":"2022-06-03","close":5550.0},{"date":"2022-06-07","close":5650.0},{"date":"2022-06-08","close":5475.0},{"date":"2022-06-09","close":5775.0},{"date":"2022-06-10","close":5775.0},{"date":"2022-06-13","close":5425.0},{"date":"2022-06-14","close":5375.0},{"date":"2022-06-15","close":5100.0},{"date":"2022-06-16","close":5175.0},{"date":"2022-06-17","close":5975.0},{"date":"2022-06-20","close":5950.0},{"date":"2022-06-21","close":6000.0},{"date":"2022-06-22","close":5325.0},{"date":"2022-06-23","close":5725.0},{"date":"2022-06-24","close":5950.0},{"date":"2022-06-27","close":6350.0},{"date":"2022-06-28","close":6650.0},{"date":"2022-06-29","close":6125.0},{"date":"2022-06-30","close":5800.0},{"date":"2022-07-01","close":6025.0},{"date":"2022-07-04","close":5400.0},{"date":"2022-07-05","close":5850.0},{"date":"2022-07-06","close":5800.0},{"date":"2022-07-07","close":5600.0},{"date":"2022-07-08","close":5500.0},{"date":"2022-07-11","close":5525.0},{"date":"2022-07-12","close":5100.0},{"date":"2022-07-13","close":5150.0},{"date":"2022-07-14","close":5050.0},{"date":"2022-07-15","close":5100.0},{"date":"2022-07-18","close":5525.0},{"date":"2022-07-19","close":5525.0},{"date":"2022-07-20","close":5450.0},{"date":"2022-07-21","close":5975.0},{"date":"2022-07-22","close":6150.0},{"date":"2022-07-25","close":5800.0},{"date":"2022-07-26","close":5825.0},{"date":"2022-07-27","close":6025.0},{"date":"2022-07-28","close":6225.0},{"date":"2022-07-29","close":6050.0},{"date":"2022-08-01","close":6175.0},{"date":"2022-08-02","close":6700.0},{"date":"2022-08-03","close":7175.0},{"date":"2022-08-04","close":7075.0},{"date":"2022-08-05","close":7400.0},{"date":"2022-08-08","close":7350.0},{"date":"2022-08-09","close":6625.0},{"date":"2022-08-10","close":6150.0},{"date":"2022-08-11","close":6300.0},{"date":"2022-08-12","close":6975.0},{"date":"2022-08-16","close":7050.0},{"date":"2022-08-17","close":7125.0},{"date":"2022-08-18","close":7550.0},{"date":"2022-08-19","close":8000.0},{"date":"2022-08-22","close":8275.0},{"date":"2022-08-23","close":8500.0},{"date":"2022-08-24","close":8925.0},{"date":"2022-08-25","close":7550.0},{"date":"2022-08-26","close":8500.0},{"date":"2022-08-29","close":8300.0},{"date":"2022-08-30","close":8875.0},{"date":"2022-08-31","close":8450.0},{"date":"2022-09-01","close":8600.0},{"date":"2022-09-02","close":8500.0},{"date":"2022-09-05","close":9050.0},{"date":"2022-09-06","close":8275.0},{"date":"2022-09-07","close":8000.0},{"date":"2022-09-08","close":7525.0},{"date":"2022-09-13","close":7350.0},{"date":"2022-09-14","close":7400.0},{"date":"2022-09-15","close":6950.0},{"date":"2022-09-16","close":6825.0},{"date":"2022-09-19","close":6525.0},{"date":"2022-09-20","close":6500.0},{"date":"2022-09-21","close":6250.0},{"date":"2022-09-22","close":6400.0},{"date":"2022-09-23","close":6000.0},{"date":"2022-09-26","close":5525.0},{"date":"2022-09-27","close":5350.0},{"date":"2022-09-28","close":5300.0},{"date":"2022-09-29","close":5425.0},{"date":"2022-09-30","close":5600.0},{"date":"2022-10-04","close":5650.0},{"date":"2022-10-05","close":5225.0},{"date":"2022-10-06","close":5475.0},{"date":"2022-10-07","close":5300.0},{"date":"2022-10-11","close":5050.0},{"date":"2022-10-12","close":5200.0},{"date":"2022-10-13","close":4885.0},{"date":"2022-10-14","close":5100.0},{"date":"2022-10-17","close":5500.0},{"date":"2022-10-18","close":5450.0},{"date":"2022-10-19","close":5525.0},{"date":"2022-10-20","close":5525.0},{"date":"2022-10-21","close":5075.0},{"date":"2022-10-24","close":5125.0},{"date":"2022-10-25","close":5025.0},{"date":"2022-10-26","close":5000.0},{"date":"2022-10-27","close":5050.0},{"date":"2022-10-28","close":5075.0},{"date":"2022-10-31","close":5000.0},{"date":"2022-11-01","close":5075.0},{"date":"2022-11-02","close":5000.0},{"date":"2022-11-03","close":5050.0},{"date":"2022-11-04","close":5400.0},{"date":"2022-11-07","close":5575.0},{"date":"2022-11-08","close":5450.0},{"date":"2022-11-09","close":5525.0},{"date":"2022-11-10","close":5325.0},{"date":"2022-11-11","close":5400.0},{"date":"2022-11-14","close":5300.0},{"date":"2022-11-15","close":5325.0},{"date":"2022-11-16","close":5425.0},{"date":"2022-11-17","close":5275.0},{"date":"2022-11-18","close":5250.0},{"date":"2022-11-21","close":5000.0},{"date":"2022-11-22","close":5000.0},{"date":"2022-11-23","close":4975.0},{"date":"2022-11-24","close":5625.0},{"date":"2022-11-25","close":5900.0},{"date":"2022-11-28","close":5725.0},{"date":"2022-11-29","close":5775.0},{"date":"2022-11-30","close":5800.0},{"date":"2022-12-01","close":5925.0},{"date":"2022-12-02","close":5950.0},{"date":"2022-12-05","close":5750.0},{"date":"2022-12-06","close":5525.0},{"date":"2022-12-07","close":5350.0},{"date":"2022-12-08","close":5500.0},{"date":"2022-12-09","close":5475.0},{"date":"2022-12-12","close":5175.0},{"date":"2022-12-13","close":5225.0},{"date":"2022-12-14","close":5350.0},{"date":"2022-12-15","close":5450.0},{"date":"2022-12-16","close":5350.0},{"date":"2022-12-19","close":5625.0},{"date":"2022-12-20","close":5700.0},{"date":"2022-12-21","close":5450.0},{"date":"2022-12-22","close":5375.0},{"date":"2022-12-23","close":5275.0},{"date":"2022-12-26","close":5075.0},{"date":"2022-12-27","close":5125.0},{"date":"2022-12-28","close":5000.0},{"date":"2022-12-29","close":4770.0},{"date":"2023-01-02","close":4655.0},{"date":"2023-01-03","close":4540.0},{"date":"2023-01-04","close":4720.0},{"date":"2023-01-05","close":4665.0},{"date":"2023-01-06","close":4760.0},{"date":"2023-01-09","close":4850.0},{"date":"2023-01-10","close":4870.0},{"date":"2023-01-11","close":4930.0},{"date":"2023-01-12","close":4925.0},{"date":"2023-01-13","close":4930.0},{"date":"2023-01-16","close":4950.0},{"date":"2023-01-17","close":4735.0},{"date":"2023-01-18","close":4700.0},{"date":"2023-01-19","close":4700.0},{"date":"2023-01-20","close":4695.0},{"date":"2023-01-25","close":4745.0},{"date":"2023-01-26","close":4720.0},{"date":"2023-01-27","close":4940.0},{"date":"2023-01-30","close":4875.0},{"date":"2023-01-31","close":4880.0},{"date":"2023-02-01","close":5045.0},{"date":"2023-02-02","close":5080.0},{"date":"2023-02-03","close":5045.0},{"date":"2023-02-06","close":5030.0},{"date":"2023-02-07","close":5065.0},{"date":"2023-02-08","close":5080.0},{"date":"2023-02-09","close":5020.0},{"date":"2023-02-10","close":5020.0},{"date":"2023-02-13","close":4980.0},{"date":"2023-02-14","close":4975.0},{"date":"2023-02-15","close":4840.0},{"date":"2023-02-16","close":4880.0},{"date":"2023-02-17","close":4870.0},{"date":"2023-02-20","close":4830.0},{"date":"2023-02-21","close":4885.0},{"date":"2023-02-22","close":4700.0},{"date":"2023-02-23","close":4700.0},{"date":"2023-02-24","close":4585.0},{"date":"2023-02-27","close":4565.0},{"date":"2023-02-28","close":4610.0},{"date":"2023-03-02","close":4470.0},{"date":"2023-03-03","close":4505.0},{"date":"2023-03-06","close":4505.0},{"date":"2023-03-07","close":4550.0},{"date":"2023-03-08","close":4540.0},{"date":"2023-03-09","close":4450.0},{"date":"2023-03-10","close":4475.0},{"date":"2023-03-13","close":4375.0},{"date":"2023-03-14","close":4210.0},{"date":"2023-03-15","close":4365.0},{"date":"2023-03-16","close":4430.0},{"date":"2023-03-17","close":4620.0},{"date":"2023-03-20","close":4650.0},{"date":"2023-03-21","close":4650.0},{"date":"2023-03-22","close":4595.0},{"date":"2023-03-23","close":4450.0},{"date":"2023-03-24","close":4460.0},{"date":"2023-03-27","close":4475.0},{"date":"2023-03-28","close":4415.0},{"date":"2023-03-29","close":4440.0},{"date":"2023-03-30","close":4470.0},{"date":"2023-03-31","close":4575.0},{"date":"2023-04-03","close":4520.0},{"date":"2023-04-04","close":4550.0},{"date":"2023-04-05","close":4590.0},{"date":"2023-04-06","close":4630.0},{"date":"2023-04-07","close":5815.0},{"date":"2023-04-10","close":6400.0},{"date":"2023-04-11","close":6320.0},{"date":"2023-04-12","close":6060.0},{"date":"2023-04-13","close":5860.0},{"date":"2023-04-14","close":5765.0},{"date":"2023-04-17","close":5850.0},{"date":"2023-04-18","close":5580.0},{"date":"2023-04-19","close":7250.0},{"date":"2023-04-20","close":9095.0},{"date":"2023-04-21","close":7400.0},{"date":"2023-04-24","close":7730.0},{"date":"2023-04-25","close":7050.0},{"date":"2023-04-26","close":7565.0},{"date":"2023-04-27","close":6665.0},{"date":"2023-04-28","close":6445.0},{"date":"2023-05-02","close":6755.0},{"date":"2023-05-03","close":6430.0},{"date":"2023-05-04","close":7170.0},{"date":"2023-05-08","close":6740.0},{"date":"2023-05-09","close":6160.0},{"date":"2023-05-10","close":6160.0},{"date":"2023-05-11","close":7050.0},{"date":"2023-05-12","close":8350.0},{"date":"2023-05-15","close":10850.0},{"date":"2023-05-16","close":10875.0},{"date":"2023-05-17","close":10250.0},{"date":"2023-05-18","close":9495.0},{"date":"2023-05-19","close":9280.0},{"date":"2023-05-22","close":9010.0},{"date":"2023-05-23","close":8785.0},{"date":"2023-05-24","close":8875.0},{"date":"2023-05-25","close":8635.0},{"date":"2023-05-26","close":8450.0},{"date":"2023-05-30","close":8800.0},{"date":"2023-05-31","close":8855.0},{"date":"2023-06-01","close":9275.0},{"date":"2023-06-02","close":8785.0},{"date":"2023-06-05","close":8310.0},{"date":"2023-06-07","close":7790.0},{"date":"2023-06-08","close":7690.0},{"date":"2023-06-09","close":7735.0},{"date":"2023-06-12","close":7630.0},{"date":"2023-06-13","close":8560.0},{"date":"2023-06-14","close":8275.0},{"date":"2023-06-15","close":8100.0},{"date":"2023-06-16","close":8600.0},{"date":"2023-06-19","close":8225.0},{"date":"2023-06-20","close":7890.0},{"date":"2023-06-21","close":7710.0},{"date":"2023-06-22","close":7750.0},{"date":"2023-06-23","close":7495.0},{"date":"2023-06-26","close":7335.0},{"date":"2023-06-27","close":7035.0},{"date":"2023-06-28","close":6850.0},{"date":"2023-06-29","close":6675.0},{"date":"2023-06-30","close":6575.0},{"date":"2023-07-03","close":6775.0},{"date":"2023-07-04","close":6655.0},{"date":"2023-07-05","close":6785.0},{"date":"2023-07-06","close":6660.0},{"date":"2023-07-07","close":6625.0},{"date":"2023-07-10","close":6820.0},{"date":"2023-07-11","close":6905.0},{"date":"2023-07-12","close":6700.0},{"date":"2023-07-13","close":6700.0},{"date":"2023-07-14","close":6395.0},{"date":"2023-07-17","close":6525.0},{"date":"2023-07-18","close":6215.0},{"date":"2023-07-19","close":6275.0},{"date":"2023-07-20","close":6220.0},{"date":"2023-07-21","close":6095.0},{"date":"2023-07-24","close":5945.0},{"date":"2023-07-25","close":5695.0},{"date":"2023-07-26","close":5385.0},{"date":"2023-07-27","close":5650.0},{"date":"2023-07-28","close":5900.0},{"date":"2023-07-31","close":5870.0},{"date":"2023-08-01","close":5720.0},{"date":"2023-08-02","close":5740.0},{"date":"2023-08-03","close":5540.0},{"date":"2023-08-04","close":5555.0},{"date":"2023-08-07","close":5455.0},{"date":"2023-08-08","close":5255.0},{"date":"2023-08-09","close":5360.0},{"date":"2023-08-10","close":5345.0},{"date":"2023-08-11","close":5650.0},{"date":"2023-08-14","close":5580.0},{"date":"2023-08-16","close":5325.0},{"date":"2023-08-17","close":5455.0},{"date":"2023-08-18","close":5200.0},{"date":"2023-08-21","close":5335.0},{"date":"2023-08-22","close":5300.0},{"date":"2023-08-23","close":5300.0},{"date":"2023-08-24","close":5440.0},{"date":"2023-08-25","close":5620.0},{"date":"2023-08-28","close":5910.0},{"date":"2023-08-29","close":6150.0},{"date":"2023-08-30","close":6110.0},{"date":"2023-08-31","close":6110.0},{"date":"2023-09-01","close":5995.0},{"date":"2023-09-04","close":5735.0},{"date":"2023-09-05","close":6995.0},{"date":"2023-09-06","close":6390.0},{"date":"2023-09-07","close":6145.0},{"date":"2023-09-08","close":6500.0},{"date":"2023-09-11","close":6390.0},{"date":"2023-09-12","close":6325.0},{"date":"2023-09-13","close":6055.0},{"date":"2023-09-14","close":6010.0},{"date":"2023-09-15","close":6040.0},{"date":"2023-09-18","close":5965.0},{"date":"2023-09-19","close":5670.0},{"date":"2023-09-20","close":5690.0},{"date":"2023-09-21","close":5560.0},{"date":"2023-09-22","close":5475.0},{"date":"2023-09-25","close":5535.0},{"date":"2023-09-26","close":5355.0},{"date":"2023-09-27","close":5480.0},{"date":"2023-10-04","close":5385.0},{"date":"2023-10-05","close":5275.0},{"date":"2023-10-06","close":5470.0},{"date":"2023-10-10","close":5450.0},{"date":"2023-10-11","close":5565.0},{"date":"2023-10-12","close":5555.0},{"date":"2023-10-13","close":5405.0},{"date":"2023-10-16","close":5210.0},{"date":"2023-10-17","close":5490.0},{"date":"2023-10-18","close":5430.0},{"date":"2023-10-19","close":5175.0},{"date":"2023-10-20","close":5000.0},{"date":"2023-10-23","close":5010.0},{"date":"2023-10-24","close":5230.0},{"date":"2023-10-25","close":5190.0},{"date":"2023-10-26","close":5000.0},{"date":"2023-10-27","close":5000.0},{"date":"2023-10-30","close":5050.0},{"date":"2023-10-31","close":5010.0},{"date":"2023-11-01","close":5070.0},{"date":"2023-11-02","close":5165.0},{"date":"2023-11-03","close":5290.0},{"date":"2023-11-06","close":5345.0},{"date":"2023-11-07","close":5200.0},{"date":"2023-11-08","close":5180.0},{"date":"2023-11-09","close":5090.0},{"date":"2023-11-10","close":5045.0},{"date":"2023-11-13","close":4965.0},{"date":"2023-11-14","close":5255.0},{"date":"2023-11-15","close":5615.0},{"date":"2023-11-16","close":5860.0},{"date":"2023-11-17","close":5815.0},{"date":"2023-11-20","close":5755.0},{"date":"2023-11-21","close":5815.0},{"date":"2023-11-22","close":5800.0},{"date":"2023-11-23","close":5775.0},{"date":"2023-11-24","close":5730.0},{"date":"2023-11-27","close":5575.0},{"date":"2023-11-28","close":5620.0},{"date":"2023-11-29","close":5680.0},{"date":"2023-11-30","close":5805.0},{"date":"2023-12-01","close":6025.0},{"date":"2023-12-04","close":6055.0},{"date":"2023-12-05","close":5960.0},{"date":"2023-12-06","close":6105.0},{"date":"2023-12-07","close":6070.0},{"date":"2023-12-08","close":6040.0},{"date":"2023-12-11","close":6025.0},{"date":"2023-12-12","close":5900.0},{"date":"2023-12-13","close":5925.0},{"date":"2023-12-14","close":5975.0},{"date":"2023-12-15","close":6015.0},{"date":"2023-12-18","close":6000.0},{"date":"2023-12-19","close":6045.0},{"date":"2023-12-20","close":5960.0},{"date":"2023-12-21","close":5935.0},{"date":"2023-12-22","close":5910.0},{"date":"2023-12-26","close":5920.0},{"date":"2023-12-27","close":5940.0},{"date":"2023-12-28","close":5880.0},{"date":"2024-01-02","close":6085.0},{"date":"2024-01-03","close":6170.0},{"date":"2024-01-04","close":6090.0},{"date":"2024-01-05","close":5925.0},{"date":"2024-01-08","close":5950.0},{"date":"2024-01-09","close":6060.0},{"date":"2024-01-10","close":6020.0},{"date":"2024-01-11","close":5990.0},{"date":"2024-01-12","close":5800.0},{"date":"2024-01-15","close":5775.0},{"date":"2024-01-16","close":5710.0},{"date":"2024-01-17","close":5385.0},{"date":"2024-01-18","close":5465.0},{"date":"2024-01-19","close":5535.0},{"date":"2024-01-22","close":5505.0},{"date":"2024-01-23","close":5430.0},{"date":"2024-01-24","close":5405.0},{"date":"2024-01-25","close":5470.0},{"date":"2024-01-26","close":5420.0},{"date":"2024-01-29","close":5330.0},{"date":"2024-01-30","close":5300.0},{"date":"2024-01-31","close":5285.0},{"date":"2024-02-01","close":5310.0},{"date":"2024-02-02","close":5420.0},{"date":"2024-02-05","close":5370.0},{"date":"2024-02-06","close":5110.0},{"date":"2024-02-07","close":5160.0},{"date":"2024-02-08","close":5225.0},{"date":"2024-02-13","close":5275.0},{"date":"2024-02-14","close":5270.0},{"date":"2024-02-15","close":5330.0},{"date":"2024-02-16","close":5485.0},{"date":"2024-02-19","close":5335.0},{"date":"2024-02-20","close":5285.0},{"date":"2024-02-21","close":5240.0},{"date":"2024-02-22","close":5790.0},{"date":"2024-02-23","close":5560.0},{"date":"2024-02-26","close":5570.0},{"date":"2024-02-27","close":5495.0},{"date":"2024-02-28","close":5490.0},{"date":"2024-02-29","close":5310.0},{"date":"2024-03-04","close":5300.0},{"date":"2024-03-05","close":5250.0},{"date":"2024-03-06","close":5185.0},{"date":"2024-03-07","close":5130.0},{"date":"2024-03-08","close":5135.0},{"date":"2024-03-11","close":5175.0},{"date":"2024-03-12","close":5095.0},{"date":"2024-03-13","close":5150.0},{"date":"2024-03-14","close":5125.0},{"date":"2024-03-15","close":5150.0},{"date":"2024-03-18","close":5190.0},{"date":"2024-03-19","close":5245.0},{"date":"2024-03-20","close":5245.0},{"date":"2024-03-21","close":5320.0},{"date":"2024-03-22","close":5295.0},{"date":"2024-03-25","close":5175.0},{"date":"2024-03-26","close":5170.0},{"date":"2024-03-27","close":5170.0},{"date":"2024-03-28","close":5170.0},{"date":"2024-03-29","close":5125.0},{"date":"2024-04-01","close":5250.0},{"date":"2024-04-02","close":5155.0},{"date":"2024-04-03","close":5070.0},{"date":"2024-04-04","close":5055.0},{"date":"2024-04-05","close":5095.0},{"date":"2024-04-08","close":5060.0},{"date":"2024-04-09","close":5005.0},{"date":"2024-04-11","close":4915.0},{"date":"2024-04-12","close":4930.0},{"date":"2024-04-15","close":4830.0},{"date":"2024-04-16","close":4730.0},{"date":"2024-04-17","close":4710.0},{"date":"2024-04-18","close":4765.0},{"date":"2024-04-19","close":4700.0},{"date":"2024-04-22","close":4690.0},{"date":"2024-04-23","close":4600.0},{"date":"2024-04-24","close":4785.0},{"date":"2024-04-25","close":4720.0},{"date":"2024-04-26","close":4605.0},{"date":"2024-04-29","close":4765.0},{"date":"2024-04-30","close":4795.0},{"date":"2024-05-02","close":4900.0},{"date":"2024-05-03","close":4950.0},{"date":"2024-05-07","close":4950.0},{"date":"2024-05-08","close":4955.0},{"date":"2024-05-09","close":4955.0},{"date":"2024-05-10","close":4965.0},{"date":"2024-05-13","close":4935.0},{"date":"2024-05-14","close":4915.0},{"date":"2024-05-16","close":4975.0},{"date":"2024-05-17","close":5175.0},{"date":"2024-05-20","close":5205.0},{"date":"2024-05-21","close":5125.0},{"date":"2024-05-22","close":5180.0},{"date":"2024-05-23","close":5125.0},{"date":"2024-05-24","close":5060.0},{"date":"2024-05-27","close":5075.0},{"date":"2024-05-28","close":5080.0},{"date":"2024-05-29","close":5085.0},{"date":"2024-05-30","close":5085.0},{"date":"2024-05-31","close":5000.0},{"date":"2024-06-03","close":5100.0},{"date":"2024-06-04","close":5060.0},{"date":"2024-06-05","close":5035.0},{"date":"2024-06-07","close":5000.0},{"date":"2024-06-10","close":4950.0},{"date":"2024-06-11","close":4950.0},{"date":"2024-06-12","close":5025.0},{"date":"2024-06-13","close":5025.0},{"date":"2024-06-14","close":4980.0},{"date":"2024-06-17","close":5005.0},{"date":"2024-06-18","close":5000.0},{"date":"2024-06-19","close":5005.0},{"date":"2024-06-20","close":4985.0},{"date":"2024-06-21","close":4955.0},{"date":"2024-06-24","close":4915.0},{"date":"2024-06-25","close":4970.0},{"date":"2024-06-26","close":4905.0},{"date":"2024-06-27","close":4780.0},{"date":"2024-06-28","close":4885.0},{"date":"2024-07-01","close":4890.0},{"date":"2024-07-02","close":4795.0},{"date":"2024-07-03","close":4765.0},{"date":"2024-07-04","close":4750.0},{"date":"2024-07-05","close":4750.0},{"date":"2024-07-08","close":4750.0},{"date":"2024-07-09","close":4735.0},{"date":"2024-07-10","close":4735.0},{"date":"2024-07-11","close":4750.0},{"date":"2024-07-12","close":4715.0},{"date":"2024-07-15","close":4720.0},{"date":"2024-07-16","close":4700.0},{"date":"2024-07-17","close":4680.0},{"date":"2024-07-18","close":4660.0},{"date":"2024-07-19","close":4635.0},{"date":"2024-07-22","close":4650.0},{"date":"2024-07-23","close":4645.0},{"date":"2024-07-24","close":4615.0},{"date":"2024-07-25","close":4525.0},{"date":"2024-07-26","close":4500.0},{"date":"2024-07-29","close":4485.0},{"date":"2024-07-30","close":4450.0},{"date":"2024-07-31","close":4460.0},{"date":"2024-08-01","close":4465.0},{"date":"2024-08-02","close":4345.0},{"date":"2024-08-05","close":3945.0},{"date":"2024-08-06","close":4135.0},{"date":"2024-08-07","close":4125.0},{"date":"2024-08-08","close":3975.0},{"date":"2024-08-09","close":4115.0},{"date":"2024-08-12","close":4170.0},{"date":"2024-08-13","close":4200.0},{"date":"2024-08-14","close":4290.0},{"date":"2024-08-16","close":4355.0},{"date":"2024-08-19","close":4465.0},{"date":"2024-08-20","close":4500.0},{"date":"2024-08-21","close":4475.0},{"date":"2024-08-22","close":4415.0},{"date":"2024-08-23","close":4400.0},{"date":"2024-08-26","close":4330.0},{"date":"2024-08-27","close":4305.0},{"date":"2024-08-28","close":4270.0},{"date":"2024-08-29","close":4235.0},{"date":"2024-08-30","close":4290.0},{"date":"2024-09-02","close":4280.0},{"date":"2024-09-03","close":4275.0},{"date":"2024-09-04","close":4210.0},{"date":"2024-09-05","close":4150.0},{"date":"2024-09-06","close":4125.0},{"date":"2024-09-09","close":4170.0},{"date":"2024-09-10","close":4110.0},{"date":"2024-09-11","close":4130.0},{"date":"2024-09-12","close":4150.0},{"date":"2024-09-13","close":4145.0},{"date":"2024-09-19","close":4155.0},{"date":"2024-09-20","close":4165.0},{"date":"2024-09-23","close":4200.0},{"date":"2024-09-24","close":4215.0},{"date":"2024-09-25","close":4210.0},{"date":"2024-09-26","close":4225.0},{"date":"2024-09-27","close":4225.0},{"date":"2024-09-30","close":4195.0},{"date":"2024-10-02","close":4155.0},{"date":"2024-10-04","close":4200.0},{"date":"2024-10-07","close":4240.0},{"date":"2024-10-08","close":4315.0},{"date":"2024-10-10","close":4430.0},{"date":"2024-10-11","close":4470.0},{"date":"2024-10-14","close":4495.0},{"date":"2024-10-15","close":4520.0},{"date":"2024-10-16","close":4465.0},{"date":"2024-10-17","close":4385.0},{"date":"2024-10-18","close":4430.0},{"date":"2024-10-21","close":4430.0},{"date":"2024-10-22","close":4370.0},{"date":"2024-10-23","close":4395.0},{"date":"2024-10-24","close":4350.0},{"date":"2024-10-25","close":4335.0},{"date":"2024-10-28","close":4340.0},{"date":"2024-10-29","close":4395.0},{"date":"2024-10-30","close":4410.0},{"date":"2024-10-31","close":4420.0},{"date":"2024-11-01","close":4440.0},{"date":"2024-11-04","close":4550.0},{"date":"2024-11-05","close":4595.0},{"date":"2024-11-06","close":4580.0},{"date":"2024-11-07","close":4515.0},{"date":"2024-11-08","close":4510.0},{"date":"2024-11-11","close":4465.0},{"date":"2024-11-12","close":4350.0},{"date":"2024-11-13","close":4020.0},{"date":"2024-11-14","close":3935.0},{"date":"2024-11-15","close":3570.0},{"date":"2024-11-18","close":3750.0},{"date":"2024-11-19","close":3880.0},{"date":"2024-11-20","close":3695.0},{"date":"2024-11-21","close":3415.0},{"date":"2024-11-22","close":3350.0},{"date":"2024-11-25","close":3360.0},{"date":"2024-11-26","close":3365.0},{"date":"2024-11-27","close":3350.0},{"date":"2024-11-28","close":3330.0},{"date":"2024-11-29","close":3275.0},{"date":"2024-12-02","close":3050.0},{"date":"2024-12-03","close":3090.0},{"date":"2024-12-04","close":2950.0},{"date":"2024-12-05","close":2745.0},{"date":"2024-12-06","close":2905.0},{"date":"2024-12-09","close":3775.0},{"date":"2024-12-10","close":4905.0},{"date":"2024-12-11","close":6375.0},{"date":"2024-12-12","close":8285.0},{"date":"2024-12-13","close":7535.0},{"date":"2024-12-16","close":5865.0},{"date":"2024-12-17","close":5690.0},{"date":"2024-12-18","close":5900.0},{"date":"2024-12-19","close":5910.0},{"date":"2024-12-20","close":7680.0},{"date":"2024-12-23","close":9110.0},{"date":"2024-12-24","close":7925.0},{"date":"2024-12-26","close":7930.0},{"date":"2024-12-27","close":7650.0},{"date":"2024-12-30","close":7950.0},{"date":"2025-01-02","close":9300.0},{"date":"2025-01-03","close":9135.0},{"date":"2025-01-06","close":9330.0},{"date":"2025-01-07","close":9430.0},{"date":"2025-01-08","close":9430.0},{"date":"2025-01-09","close":9435.0},{"date":"2025-01-10","close":9710.0},{"date":"2025-01-13","close":9095.0},{"date":"2025-01-14","close":9095.0},{"date":"2025-01-15","close":7315.0},{"date":"2025-01-16","close":7170.0},{"date":"2025-01-17","close":6785.0},{"date":"2025-01-20","close":6405.0},{"date":"2025-01-21","close":6400.0},{"date":"2025-01-22","close":6150.0},{"date":"2025-01-23","close":6250.0},{"date":"2025-01-24","close":7200.0},{"date":"2025-01-31","close":7485.0},{"date":"2025-02-03","close":9155.0},{"date":"2025-02-04","close":8875.0},{"date":"2025-02-05","close":8250.0},{"date":"2025-02-06","close":8100.0},{"date":"2025-02-07","close":8105.0},{"date":"2025-02-10","close":8450.0},{"date":"2025-02-11","close":10425.0},{"date":"2025-02-12","close":10450.0},{"date":"2025-02-13","close":10925.0},{"date":"2025-02-14","close":11325.0},{"date":"2025-02-17","close":11850.0},{"date":"2025-02-18","close":11850.0},{"date":"2025-02-19","close":12600.0},{"date":"2025-02-20","close":11925.0},{"date":"2025-02-21","close":11100.0},{"date":"2025-02-24","close":11075.0},{"date":"2025-02-25","close":10675.0},{"date":"2025-02-26","close":11225.0},{"date":"2025-02-27","close":10875.0},{"date":"2025-02-28","close":12275.0},{"date":"2025-03-04","close":12200.0},{"date":"2025-03-05","close":12325.0},{"date":"2025-03-06","close":12550.0},{"date":"2025-03-07","close":11000.0},{"date":"2025-03-10","close":10575.0},{"date":"2025-03-11","close":9565.0},{"date":"2025-03-12","close":9560.0},{"date":"2025-03-13","close":9400.0},{"date":"2025-03-14","close":9750.0},{"date":"2025-03-17","close":10050.0},{"date":"2025-03-18","close":9765.0},{"date":"2025-03-19","close":8215.0},{"date":"2025-03-20","close":7990.0},{"date":"2025-03-21","close":7300.0},{"date":"2025-03-24","close":7145.0},{"date":"2025-03-25","close":6690.0},{"date":"2025-03-26","close":8695.0},{"date":"2025-03-27","close":9260.0},{"date":"2025-03-28","close":7925.0},{"date":"2025-03-31","close":8450.0},{"date":"2025-04-01","close":10975.0},{"date":"2025-04-02","close":9990.0},{"date":"2025-04-03","close":8690.0},{"date":"2025-04-04","close":7925.0},{"date":"2025-04-07","close":8525.0},{"date":"2025-04-08","close":8750.0},{"date":"2025-04-09","close":10175.0},{"date":"2025-04-10","close":9625.0},{"date":"2025-04-11","close":9000.0},{"date":"2025-04-14","close":8825.0},{"date":"2025-04-15","close":9125.0},{"date":"2025-04-16","close":8350.0},{"date":"2025-04-17","close":8090.0},{"date":"2025-04-18","close":8060.0},{"date":"2025-04-21","close":8065.0},{"date":"2025-04-22","close":8075.0},{"date":"2025-04-23","close":7855.0},{"date":"2025-04-24","close":7555.0},{"date":"2025-04-25","close":7575.0},{"date":"2025-04-28","close":7205.0},{"date":"2025-04-29","close":7295.0},{"date":"2025-04-30","close":7880.0},{"date":"2025-05-02","close":7075.0},{"date":"2025-05-07","close":7590.0},{"date":"2025-05-08","close":7100.0},{"date":"2025-05-09","close":6690.0},{"date":"2025-05-12","close":6725.0},{"date":"2025-05-13","close":6605.0},{"date":"2025-05-14","close":6610.0},{"date":"2025-05-15","close":6490.0},{"date":"2025-05-16","close":6755.0},{"date":"2025-05-19","close":6240.0},{"date":"2025-05-20","close":6325.0},{"date":"2025-05-21","close":6375.0},{"date":"2025-05-22","close":6150.0},{"date":"2025-05-23","close":6175.0},{"date":"2025-05-26","close":6155.0},{"date":"2025-05-27","close":6065.0},{"date":"2025-05-28","close":6070.0},{"date":"2025-05-29","close":6290.0},{"date":"2025-05-30","close":5880.0},{"date":"2025-06-02","close":5865.0},{"date":"2025-06-04","close":5680.0},{"date":"2025-06-05","close":5740.0},{"date":"2025-06-09","close":5745.0},{"date":"2025-06-10","close":5710.0},{"date":"2025-06-11","close":5610.0},{"date":"2025-06-12","close":5640.0},{"date":"2025-06-13","close":5285.0},{"date":"2025-06-16","close":5425.0},{"date":"2025-06-17","close":5285.0},{"date":"2025-06-18","close":5320.0},{"date":"2025-06-19","close":5325.0},{"date":"2025-06-20","close":5270.0},{"date":"2025-06-23","close":5100.0},{"date":"2025-06-24","close":5350.0},{"date":"2025-06-25","close":5350.0},{"date":"2025-06-26","close":5270.0},{"date":"2025-06-27","close":5140.0},{"date":"2025-06-30","close":5165.0},{"date":"2025-07-01","close":5075.0},{"date":"2025-07-02","close":5215.0},{"date":"2025-07-03","close":5235.0},{"date":"2025-07-04","close":5150.0},{"date":"2025-07-07","close":5045.0},{"date":"2025-07-08","close":5145.0},{"date":"2025-07-09","close":5055.0},{"date":"2025-07-10","close":5065.0},{"date":"2025-07-11","close":5245.0},{"date":"2025-07-14","close":5025.0},{"date":"2025-07-15","close":5015.0},{"date":"2025-07-16","close":4925.0},{"date":"2025-07-17","close":4875.0},{"date":"2025-07-18","close":4900.0},{"date":"2025-07-21","close":4950.0},{"date":"2025-07-22","close":4995.0},{"date":"2025-07-23","close":4935.0},{"date":"2025-07-24","close":5020.0},{"date":"2025-07-25","close":4880.0},{"date":"2025-07-28","close":4815.0},{"date":"2025-07-29","close":4800.0},{"date":"2025-07-30","close":4760.0},{"date":"2025-07-31","close":4795.0},{"date":"2025-08-01","close":4635.0},{"date":"2025-08-04","close":4695.0},{"date":"2025-08-05","close":4730.0},{"date":"2025-08-06","close":4865.0},{"date":"2025-08-07","close":4745.0},{"date":"2025-08-08","close":4740.0},{"date":"2025-08-11","close":4665.0},{"date":"2025-08-12","close":4700.0},{"date":"2025-08-13","close":4895.0},{"date":"2025-08-14","close":4725.0},{"date":"2025-08-18","close":4490.0},{"date":"2025-08-19","close":4380.0},{"date":"2025-08-20","close":4460.0},{"date":"2025-08-21","close":4420.0},{"date":"2025-08-22","close":4405.0},{"date":"2025-08-25","close":4405.0},{"date":"2025-08-26","close":4340.0},{"date":"2025-08-27","close":4325.0},{"date":"2025-08-28","close":4405.0},{"date":"2025-08-29","close":4245.0},{"date":"2025-09-01","close":4100.0},{"date":"2025-09-02","close":4190.0},{"date":"2025-09-03","close":4025.0},{"date":"2025-09-04","close":4030.0},{"date":"2025-09-05","close":4020.0},{"date":"2025-09-08","close":4045.0},{"date":"2025-09-09","close":4045.0},{"date":"2025-09-10","close":4005.0},{"date":"2025-09-11","close":4000.0},{"date":"2025-09-12","close":3960.0},{"date":"2025-09-15","close":3895.0},{"date":"2025-09-16","close":3820.0},{"date":"2025-09-17","close":3890.0},{"date":"2025-09-18","close":3980.0},{"date":"2025-09-19","close":3990.0},{"date":"2025-09-22","close":3900.0},{"date":"2025-09-23","close":3845.0},{"date":"2025-09-24","close":3890.0},{"date":"2025-09-25","close":3960.0},{"date":"2025-09-26","close":3850.0},{"date":"2025-09-29","close":3850.0},{"date":"2025-09-30","close":3950.0},{"date":"2025-10-01","close":3940.0},{"date":"2025-10-02","close":3920.0},{"date":"2025-10-10","close":3820.0},{"date":"2025-10-13","close":3730.0},{"date":"2025-10-14","close":3700.0},{"date":"2025-10-15","close":3895.0},{"date":"2025-10-16","close":3885.0},{"date":"2025-10-17","close":3805.0},{"date":"2025-10-20","close":3845.0},{"date":"2025-10-21","close":3870.0},{"date":"2025-10-22","close":5030.0},{"date":"2025-10-23","close":4755.0},{"date":"2025-10-24","close":4535.0},{"date":"2025-10-27","close":4595.0},{"date":"2025-10-28","close":4550.0},{"date":"2025-10-29","close":4575.0},{"date":"2025-10-30","close":4920.0},{"date":"2025-10-31","close":5145.0},{"date":"2025-11-03","close":4600.0},{"date":"2025-11-04","close":4655.0},{"date":"2025-11-05","close":4475.0},{"date":"2025-11-06","close":4385.0},{"date":"2025-11-07","close":4310.0},{"date":"2025-11-10","close":4395.0},{"date":"2025-11-11","close":4340.0},{"date":"2025-11-12","close":4410.0},{"date":"2025-11-13","close":4435.0},{"date":"2025-11-14","close":4415.0},{"date":"2025-11-17","close":4290.0},{"date":"2025-11-18","close":4125.0},{"date":"2025-11-19","close":4135.0},{"date":"2025-11-20","close":4250.0},{"date":"2025-11-21","close":4115.0},{"date":"2025-11-24","close":4035.0},{"date":"2025-11-25","close":3900.0},{"date":"2025-11-26","close":3990.0},{"date":"2025-11-27","close":4050.0},{"date":"2025-11-28","close":4105.0},{"date":"2025-12-01","close":4225.0},{"date":"2025-12-02","close":4435.0},{"date":"2025-12-03","close":4370.0},{"date":"2025-12-04","close":4340.0},{"date":"2025-12-05","close":4325.0},{"date":"2025-12-08","close":4325.0},{"date":"2025-12-09","close":4290.0},{"date":"2025-12-10","close":4260.0},{"date":"2025-12-11","close":4235.0},{"date":"2025-12-12","close":4215.0},{"date":"2025-12-15","close":4210.0},{"date":"2025-12-16","close":4060.0},{"date":"2025-12-17","close":4045.0},{"date":"2025-12-18","close":4025.0},{"date":"2025-12-19","close":4040.0},{"date":"2025-12-22","close":4045.0},{"date":"2025-12-23","close":4005.0},{"date":"2025-12-24","close":4015.0},{"date":"2025-12-26","close":3980.0},{"date":"2025-12-29","close":3960.0},{"date":"2025-12-30","close":3935.0},{"date":"2026-01-02","close":3970.0},{"date":"2026-01-05","close":4015.0},{"date":"2026-01-06","close":3965.0},{"date":"2026-01-07","close":3915.0},{"date":"2026-01-08","close":3600.0},{"date":"2026-01-09","close":3665.0},{"date":"2026-01-12","close":3690.0},{"date":"2026-01-13","close":3890.0},{"date":"2026-01-14","close":4195.0},{"date":"2026-01-15","close":4180.0},{"date":"2026-01-16","close":4080.0},{"date":"2026-01-19","close":4050.0},{"date":"2026-01-20","close":3980.0},{"date":"2026-01-21","close":3935.0},{"date":"2026-01-22","close":3945.0},{"date":"2026-01-23","close":3935.0},{"date":"2026-01-26","close":3920.0},{"date":"2026-01-27","close":3905.0},{"date":"2026-01-28","close":3900.0},{"date":"2026-01-29","close":3935.0},{"date":"2026-01-30","close":3925.0},{"date":"2026-02-02","close":3820.0},{"date":"2026-02-03","close":3875.0},{"date":"2026-02-04","close":3840.0},{"date":"2026-02-05","close":3785.0},{"date":"2026-02-06","close":3735.0},{"date":"2026-02-09","close":3765.0},{"date":"2026-02-10","close":3740.0},{"date":"2026-02-11","close":3740.0},{"date":"2026-02-12","close":3760.0},{"date":"2026-02-13","close":3595.0},{"date":"2026-02-19","close":3615.0},{"date":"2026-02-20","close":3555.0},{"date":"2026-02-23","close":3650.0},{"date":"2026-02-24","close":3755.0},{"date":"2026-02-25","close":4030.0},{"date":"2026-02-26","close":3715.0},{"date":"2026-02-27","close":4195.0},{"date":"2026-03-03","close":4385.0},{"date":"2026-03-04","close":3570.0},{"date":"2026-03-05","close":3910.0},{"date":"2026-03-06","close":3945.0},{"date":"2026-03-09","close":3750.0},{"date":"2026-03-10","close":3910.0},{"date":"2026-03-11","close":3900.0},{"date":"2026-03-12","close":3910.0},{"date":"2026-03-13","close":3970.0},{"date":"2026-03-16","close":3900.0},{"date":"2026-03-17","close":3815.0},{"date":"2026-03-18","close":3745.0},{"date":"2026-03-19","close":3815.0},{"date":"2026-03-20","close":3710.0},{"date":"2026-03-23","close":3580.0},{"date":"2026-03-24","close":3590.0},{"date":"2026-03-25","close":3655.0},{"date":"2026-03-26","close":3610.0},{"date":"2026-03-27","close":3635.0},{"date":"2026-03-30","close":3565.0},{"date":"2026-03-31","close":3500.0},{"date":"2026-04-01","close":3575.0},{"date":"2026-04-02","close":3480.0},{"date":"2026-04-03","close":3495.0},{"date":"2026-04-06","close":3580.0},{"date":"2026-04-07","close":3480.0},{"date":"2026-04-08","close":3560.0},{"date":"2026-04-09","close":3540.0},{"date":"2026-04-10","close":3615.0},{"date":"2026-04-13","close":3620.0},{"date":"2026-04-14","close":3810.0},{"date":"2026-04-15","close":4205.0},{"date":"2026-04-16","close":4305.0},{"date":"2026-04-17","close":3970.0},{"date":"2026-04-20","close":4115.0},{"date":"2026-04-21","close":4120.0},{"date":"2026-04-22","close":3660.0},{"date":"2026-04-23","close":3610.0},{"date":"2026-04-24","close":3605.0},{"date":"2026-04-27","close":3650.0},{"date":"2026-04-28","close":3585.0},{"date":"2026-04-29","close":3655.0},{"date":"2026-04-30","close":3595.0},{"date":"2026-05-04","close":3555.0},{"date":"2026-05-06","close":3490.0},{"date":"2026-05-07","close":3550.0},{"date":"2026-05-08","close":3470.0},{"date":"2026-05-11","close":3425.0},{"date":"2026-05-12","close":3315.0},{"date":"2026-05-13","close":3300.0},{"date":"2026-05-14","close":3395.0},{"date":"2026-05-15","close":3270.0},{"date":"2026-05-18","close":3260.0},{"date":"2026-05-19","close":3220.0},{"date":"2026-05-20","close":3290.0},{"date":"2026-05-21","close":3295.0},{"date":"2026-05-22","close":3330.0},{"date":"2026-05-26","close":3305.0},{"date":"2026-05-27","close":3245.0},{"date":"2026-05-28","close":3110.0},{"date":"2026-05-29","close":3000.0},{"date":"2026-06-01","close":2810.0},{"date":"2026-06-02","close":2650.0},{"date":"2026-06-04","close":3400.0},{"date":"2026-06-05","close":3380.0},{"date":"2026-06-08","close":2805.0},{"date":"2026-06-09","close":2955.0},{"date":"2026-06-10","close":2905.0},{"date":"2026-06-11","close":2945.0},{"date":"2026-06-12","close":3020.0},{"date":"2026-06-15","close":2945.0},{"date":"2026-06-16","close":2880.0},{"date":"2026-06-17","close":2815.0},{"date":"2026-06-18","close":2700.0},{"date":"2026-06-19","close":2660.0},{"date":"2026-06-22","close":2575.0},{"date":"2026-06-23","close":2820.0},{"date":"2026-06-24","close":2635.0},{"date":"2026-06-25","close":2485.0},{"date":"2026-06-26","close":2480.0},{"date":"2026-06-29","close":2515.0},{"date":"2026-06-30","close":2525.0},{"date":"2026-07-01","close":2475.0},{"date":"2026-07-02","close":2325.0},{"date":"2026-07-03","close":2325.0},{"date":"2026-07-06","close":2325.0},{"date":"2026-07-07","close":2325.0},{"date":"2026-07-08","close":2325.0},{"date":"2026-07-09","close":2325.0},{"date":"2026-07-10","close":2325.0},{"date":"2026-07-13","close":2325.0},{"date":"2026-07-14","close":2325.0},{"date":"2026-07-15","close":2325.0},{"date":"2026-07-16","close":2325.0},{"date":"2026-07-20","close":2325.0},{"date":"2026-07-21","close":2325.0},{"date":"2026-07-22","close":2325.0},{"date":"2026-07-23","close":2325.0},{"date":"2026-07-24","close":2325.0},{"date":"2026-07-27","close":2325.0},{"date":"2026-07-28","close":1950.0},{"date":"2026-07-29","close":1850.0},{"date":"2026-07-30","close":1920.0},{"date":"2026-07-31","close":1990.0},{"date":"2026-08-03","close":1964.0},{"date":"2026-08-04","close":2035.0},{"date":"2026-08-05","close":2060.0},{"date":"2026-08-06","close":2060.0},{"date":"2026-08-07","close":2060.0},{"date":"2026-08-10","close":2120.0},{"date":"2026-08-11","close":2380.0},{"date":"2026-08-12","close":2495.0},{"date":"2026-08-13","close":2590.0},{"date":"2026-08-14","close":2555.0},{"date":"2026-08-18","close":2795.0},{"date":"2026-08-19","close":2640.0},{"date":"2026-08-20","close":2545.0},{"date":"2026-08-21","close":2540.0},{"date":"2026-08-24","close":2495.0},{"date":"2026-08-25","close":2565.0},{"date":"2026-08-26","close":2870.0},{"date":"2026-08-27","close":2955.0},{"date":"2026-08-28","close":2900.0},{"date":"2026-08-31","close":3035.0},{"date":"2026-09-01","close":3060.0},{"date":"2026-09-02","close":3080.0},{"date":"2026-09-03","close":2880.0},{"date":"2026-09-04","close":2925.0},{"date":"2026-09-07","close":3130.0},{"date":"2026-09-08","close":3010.0},{"date":"2026-09-09","close":2990.0},{"date":"2026-09-10","close":3055.0},{"date":"2026-09-11","close":3115.0},{"date":"2026-09-14","close":3090.0},{"date":"2026-09-15","close":2995.0},{"date":"2026-09-16","close":3080.0},{"date":"2026-09-17","close":3115.0},{"date":"2026-09-18","close":3110.0},{"date":"2026-09-21","close":3075.0},{"date":"2026-09-22","close":3025.0},{"date":"2026-09-23","close":3035.0},{"date":"2026-09-28","close":2945.0},{"date":"2026-09-29","close":2940.0},{"date":"2026-09-30","close":3015.0},{"date":"2026-10-01","close":2975.0},{"date":"2026-10-02","close":3100.0},{"date":"2026-10-06","close":3285.0},{"date":"2026-10-07","close":3135.0},{"date":"2026-10-08","close":3100.0},{"date":"2026-10-12","close":2870.0},{"date":"2026-10-13","close":3195.0},{"date":"2026-10-14","close":3175.0},{"date":"2026-10-15","close":2915.0},{"date":"2026-10-16","close":2965.0},{"date":"2026-10-19","close":2935.0},{"date":"2026-10-20","close":2795.0},{"date":"2026-10-21","close":2710.0},{"date":"2026-10-22","close":2780.0},{"date":"2026-10-23","close":2745.0}],"chart_data":[{"date":"2024-10-23","open":4340,"high":4395,"low":4320,"close":4395,"volume":12156,"rsi_14":64.93,"sma_20":4328.5,"sma_60":4302.0,"sma_120":4605.79},{"date":"2024-10-24","open":4360,"high":4360,"low":4315,"close":4350,"volume":5265,"rsi_14":64.44,"sma_20":4336.0,"sma_60":4297.08,"sma_120":4602.17},{"date":"2024-10-25","open":4345,"high":4350,"low":4310,"close":4335,"volume":5025,"rsi_14":60.47,"sma_20":4342.0,"sma_60":4292.42,"sma_120":4598.96},{"date":"2024-10-28","open":4335,"high":4345,"low":4255,"close":4340,"volume":14320,"rsi_14":58.2,"sma_20":4348.5,"sma_60":4289.33,"sma_120":4596.75},{"date":"2024-10-29","open":4340,"high":4395,"low":4265,"close":4395,"volume":11042,"rsi_14":56.78,"sma_20":4357.0,"sma_60":4287.58,"sma_120":4593.67},{"date":"2024-10-30","open":4395,"high":4420,"low":4350,"close":4410,"volume":17912,"rsi_14":47.96,"sma_20":4366.25,"sma_60":4286.33,"sma_120":4590.46},{"date":"2024-10-31","open":4330,"high":4420,"low":4330,"close":4420,"volume":13259,"rsi_14":44.57,"sma_20":4377.5,"sma_60":4285.83,"sma_120":4586.46},{"date":"2024-11-01","open":4415,"high":4455,"low":4410,"close":4440,"volume":21875,"rsi_14":43.96,"sma_20":4391.75,"sma_60":4285.5,"sma_120":4582.21},{"date":"2024-11-04","open":4450,"high":4590,"low":4440,"close":4550,"volume":21918,"rsi_14":52.78,"sma_20":4409.25,"sma_60":4286.92,"sma_120":4578.88},{"date":"2024-11-05","open":4600,"high":4620,"low":4540,"close":4595,"volume":16250,"rsi_14":62.26,"sma_20":4427.0,"sma_60":4291.08,"sma_120":4575.88},{"date":"2024-11-06","open":4560,"high":4595,"low":4510,"close":4580,"volume":12722,"rsi_14":70.97,"sma_20":4440.25,"sma_60":4301.67,"sma_120":4572.75},{"date":"2024-11-07","open":4580,"high":4580,"low":4485,"close":4515,"volume":6810,"rsi_14":58.76,"sma_20":4444.5,"sma_60":4308.0,"sma_120":4569.0},{"date":"2024-11-08","open":4510,"high":4625,"low":4400,"close":4510,"volume":18941,"rsi_14":58.16,"sma_20":4446.5,"sma_60":4314.42,"sma_120":4565.46},{"date":"2024-11-11","open":4505,"high":4505,"low":4375,"close":4465,"volume":11593,"rsi_14":60.0,"sma_20":4445.0,"sma_60":4322.58,"sma_120":4561.71},{"date":"2024-11-12","open":4425,"high":4485,"low":4340,"close":4350,"volume":13774,"rsi_14":46.02,"sma_20":4436.5,"sma_60":4326.5,"sma_120":4556.5},{"date":"2024-11-13","open":4310,"high":4345,"low":3845,"close":4020,"volume":56870,"rsi_14":30.59,"sma_20":4414.25,"sma_60":4324.0,"sma_120":4546.88},{"date":"2024-11-14","open":4020,"high":4020,"low":3865,"close":3935,"volume":23301,"rsi_14":28.26,"sma_20":4391.75,"sma_60":4319.58,"sma_120":4536.29},{"date":"2024-11-15","open":3910,"high":3910,"low":3425,"close":3570,"volume":88962,"rsi_14":19.92,"sma_20":4348.75,"sma_60":4307.58,"sma_120":4523.33},{"date":"2024-11-18","open":3505,"high":3780,"low":3375,"close":3750,"volume":108124,"rsi_14":27.05,"sma_20":4314.75,"sma_60":4297.5,"sma_120":4511.42},{"date":"2024-11-19","open":4205,"high":4235,"low":3785,"close":3880,"volume":157060,"rsi_14":32.57,"sma_20":4290.25,"sma_60":4287.75,"sma_120":4501.04},{"date":"2024-11-20","open":3850,"high":4020,"low":3635,"close":3695,"volume":48768,"rsi_14":28.61,"sma_20":4255.25,"sma_60":4274.33,"sma_120":4489.67},{"date":"2024-11-21","open":3670,"high":3670,"low":3415,"close":3415,"volume":80107,"rsi_14":23.79,"sma_20":4208.5,"sma_60":4256.67,"sma_120":4475.83},{"date":"2024-11-22","open":3375,"high":3510,"low":3280,"close":3350,"volume":110177,"rsi_14":18.59,"sma_20":4159.25,"sma_60":4238.92,"sma_120":4461.42},{"date":"2024-11-25","open":3365,"high":3420,"low":3285,"close":3360,"volume":59309,"rsi_14":17.07,"sma_20":4110.25,"sma_60":4221.58,"sma_120":4447.04},{"date":"2024-11-26","open":3365,"high":3385,"low":3300,"close":3365,"volume":22076,"rsi_14":17.43,"sma_20":4058.75,"sma_60":4205.5,"sma_120":4432.71},{"date":"2024-11-27","open":3370,"high":3395,"low":3305,"close":3350,"volume":22632,"rsi_14":17.91,"sma_20":4005.75,"sma_60":4189.58,"sma_120":4418.96},{"date":"2024-11-28","open":3310,"high":3385,"low":3300,"close":3330,"volume":17358,"rsi_14":17.76,"sma_20":3951.25,"sma_60":4173.92,"sma_120":4404.21},{"date":"2024-11-29","open":3305,"high":3395,"low":3225,"close":3275,"volume":29963,"rsi_14":17.66,"sma_20":3893.0,"sma_60":4157.92,"sma_120":4389.33},{"date":"2024-12-02","open":3245,"high":3245,"low":2990,"close":3050,"volume":90906,"rsi_14":16.67,"sma_20":3818.0,"sma_60":4137.25,"sma_120":4372.79},{"date":"2024-12-03","open":2980,"high":3185,"low":2980,"close":3090,"volume":58322,"rsi_14":21.99,"sma_20":3742.75,"sma_60":4117.42,"sma_120":4356.88},{"date":"2024-12-04","open":3090,"high":3115,"low":2885,"close":2950,"volume":94972,"rsi_14":21.28,"sma_20":3661.25,"sma_60":4095.33,"sma_120":4340.21},{"date":"2024-12-05","open":2940,"high":2950,"low":2745,"close":2745,"volume":113489,"rsi_14":23.47,"sma_20":3572.75,"sma_60":4070.92,"sma_120":4321.83},{"date":"2024-12-06","open":2750,"high":3040,"low":2750,"close":2905,"volume":213600,"rsi_14":22.48,"sma_20":3492.5,"sma_60":4050.17,"sma_120":4304.17},{"date":"2024-12-09","open":2865,"high":3775,"low":2800,"close":3775,"volume":983838,"rsi_14":47.69,"sma_20":3458.0,"sma_60":4044.33,"sma_120":4293.75},{"date":"2024-12-10","open":4400,"high":4905,"low":4395,"close":4905,"volume":731330,"rsi_14":68.79,"sma_20":3485.75,"sma_60":4056.58,"sma_120":4293.12},{"date":"2024-12-11","open":6375,"high":6375,"low":6375,"close":6375,"volume":233698,"rsi_14":83.56,"sma_20":3603.5,"sma_60":4094.33,"sma_120":4304.54},{"date":"2024-12-12","open":8285,"high":8285,"low":7530,"close":8285,"volume":7596607,"rsi_14":89.45,"sma_20":3821.0,"sma_60":4163.58,"sma_120":4331.92},{"date":"2024-12-13","open":8085,"high":8225,"low":6925,"close":7535,"volume":4031373,"rsi_14":79.84,"sma_20":4019.25,"sma_60":4220.0,"sma_120":4353.0},{"date":"2024-12-16","open":6935,"high":6950,"low":5625,"close":5865,"volume":1639930,"rsi_14":64.43,"sma_20":4125.0,"sma_60":4248.67,"sma_120":4360.33},{"date":"2024-12-17","open":5650,"high":6000,"low":5220,"close":5690,"volume":1134973,"rsi_14":63.27,"sma_20":4215.5,"sma_60":4274.25,"sma_120":4366.46},{"date":"2024-12-18","open":5525,"high":6000,"low":5195,"close":5900,"volume":537182,"rsi_14":64.26,"sma_20":4325.75,"sma_60":4303.17,"sma_120":4374.67},{"date":"2024-12-19","open":5600,"high":6690,"low":5575,"close":5910,"volume":799439,"rsi_14":64.7,"sma_20":4450.5,"sma_60":4331.67,"sma_120":4382.5},{"date":"2024-12-20","open":6070,"high":7680,"low":5810,"close":7680,"volume":2674050,"rsi_14":72.03,"sma_20":4667.0,"sma_60":4389.42,"sma_120":4405.62},{"date":"2024-12-23","open":7805,"high":9980,"low":7060,"close":9110,"volume":4341290,"rsi_14":75.29,"sma_20":4954.5,"sma_60":4471.08,"sma_120":4441.71},{"date":"2024-12-24","open":8550,"high":9570,"low":7915,"close":7925,"volume":2323690,"rsi_14":69.22,"sma_20":5182.5,"sma_60":4532.75,"sma_120":4467.04},{"date":"2024-12-26","open":7850,"high":8530,"low":7570,"close":7930,"volume":867821,"rsi_14":70.34,"sma_20":5411.5,"sma_60":4594.5,"sma_120":4492.38},{"date":"2024-12-27","open":8250,"high":8285,"low":7315,"close":7650,"volume":510662,"rsi_14":68.44,"sma_20":5627.5,"sma_60":4652.08,"sma_120":4516.17},{"date":"2024-12-30","open":7405,"high":8295,"low":7350,"close":7950,"volume":758233,"rsi_14":66.98,"sma_20":5861.25,"sma_60":4715.33,"sma_120":4542.71},{"date":"2025-01-02","open":8750,"high":9775,"low":8370,"close":9300,"volume":1935467,"rsi_14":67.56,"sma_20":6173.75,"sma_60":4800.33,"sma_120":4580.62},{"date":"2025-01-03","open":9300,"high":9480,"low":8575,"close":9135,"volume":754268,"rsi_14":62.31,"sma_20":6476.0,"sma_60":4881.92,"sma_120":4617.17},{"date":"2025-01-06","open":8910,"high":10700,"low":8910,"close":9330,"volume":1618218,"rsi_14":55.5,"sma_20":6795.0,"sma_60":4965.5,"sma_120":4655.33},{"date":"2025-01-07","open":9300,"high":9750,"low":9050,"close":9430,"volume":602958,"rsi_14":60.71,"sma_20":7129.25,"sma_60":5048.83,"sma_120":4694.46},{"date":"2025-01-08","open":9515,"high":9850,"low":9300,"close":9430,"volume":363775,"rsi_14":74.84,"sma_20":7455.5,"sma_60":5131.5,"sma_120":4733.58},{"date":"2025-01-09","open":9255,"high":9515,"low":8975,"close":9435,"volume":290850,"rsi_14":76.73,"sma_20":7738.5,"sma_60":5213.83,"sma_120":4772.62},{"date":"2025-01-10","open":9350,"high":9765,"low":9225,"close":9710,"volume":349703,"rsi_14":76.94,"sma_20":7978.75,"sma_60":5300.33,"sma_120":4814.25},{"date":"2025-01-13","open":9660,"high":9675,"low":8795,"close":9095,"volume":396198,"rsi_14":70.75,"sma_20":8114.75,"sma_60":5377.5,"sma_120":4850.71},{"date":"2025-01-14","open":8945,"high":9180,"low":8390,"close":9095,"volume":386335,"rsi_14":61.98,"sma_20":8155.25,"sma_60":5456.0,"sma_120":4887.33},{"date":"2025-01-15","open":9275,"high":9955,"low":7280,"close":7315,"volume":1021958,"rsi_14":35.65,"sma_20":8144.25,"sma_60":5504.08,"sma_120":4909.29},{"date":"2025-01-16","open":7275,"high":7750,"low":6850,"close":7170,"volume":661526,"rsi_14":42.76,"sma_20":8209.5,"sma_60":5549.75,"sma_120":4930.21},{"date":"2025-01-17","open":7200,"high":7300,"low":6730,"close":6785,"volume":354556,"rsi_14":39.77,"sma_20":8264.25,"sma_60":5590.0,"sma_120":4948.12},{"date":"2025-01-20","open":6915,"high":7605,"low":6405,"close":6405,"volume":618282,"rsi_14":39.07,"sma_20":8289.5,"sma_60":5623.5,"sma_120":4962.75},{"date":"2025-01-21","open":6430,"high":6510,"low":5895,"close":6400,"volume":378425,"rsi_14":35.65,"sma_20":8314.0,"sma_60":5657.67,"sma_120":4977.38},{"date":"2025-01-22","open":6200,"high":6515,"low":6105,"close":6150,"volume":211907,"rsi_14":13.37,"sma_20":8237.5,"sma_60":5687.92,"sma_120":4990.17},{"date":"2025-01-23","open":6035,"high":6625,"low":6035,"close":6250,"volume":353557,"rsi_14":15.94,"sma_20":8094.5,"sma_60":5719.75,"sma_120":5004.54},{"date":"2025-01-24","open":6585,"high":7745,"low":6250,"close":7200,"volume":1478577,"rsi_14":28.66,"sma_20":8058.25,"sma_60":5766.5,"sma_120":5027.04},{"date":"2025-01-31","open":7625,"high":7625,"low":7060,"close":7485,"volume":318378,"rsi_14":31.21,"sma_20":8036.0,"sma_60":5817.75,"sma_120":5052.04},{"date":"2025-02-03","open":7250,"high":9705,"low":7250,"close":9155,"volume":2463577,"rsi_14":47.99,"sma_20":8111.25,"sma_60":5896.67,"sma_120":5091.25},{"date":"2025-02-04","open":9075,"high":9370,"low":8710,"close":8875,"volume":634314,"rsi_14":46.07,"sma_20":8157.5,"sma_60":5970.58,"sma_120":5128.04},{"date":"2025-02-05","open":8750,"high":8935,"low":8180,"close":8250,"volume":336637,"rsi_14":40.23,"sma_20":8105.0,"sma_60":6032.25,"sma_120":5159.58},{"date":"2025-02-06","open":8365,"high":8530,"low":8000,"close":8100,"volume":243436,"rsi_14":42.9,"sma_20":8053.25,"sma_60":6090.67,"sma_120":5190.88},{"date":"2025-02-07","open":8005,"high":8150,"low":7550,"close":8105,"volume":313836,"rsi_14":42.94,"sma_20":7992.0,"sma_60":6149.42,"sma_120":5225.54},{"date":"2025-02-10","open":7990,"high":9245,"low":7750,"close":8450,"volume":665531,"rsi_14":60.18,"sma_20":7943.0,"sma_60":6215.0,"sma_120":5261.5},{"date":"2025-02-11","open":8450,"high":10975,"low":8215,"close":10425,"volume":2486844,"rsi_14":71.98,"sma_20":7992.75,"sma_60":6313.58,"sma_120":5314.0},{"date":"2025-02-12","open":10425,"high":11800,"low":10225,"close":10450,"volume":1697666,"rsi_14":76.01,"sma_20":8043.5,"sma_60":6413.33,"sma_120":5367.96},{"date":"2025-02-13","open":10225,"high":12725,"low":10100,"close":10925,"volume":2476881,"rsi_14":81.65,"sma_20":8104.25,"sma_60":6522.92,"sma_120":5424.71},{"date":"2025-02-14","open":11150,"high":11675,"low":10750,"close":11325,"volume":775005,"rsi_14":82.68,"sma_20":8215.75,"sma_60":6644.67,"sma_120":5484.33},{"date":"2025-02-17","open":11350,"high":12500,"low":11025,"close":11850,"volume":951554,"rsi_14":86.49,"sma_20":8353.5,"sma_60":6776.58,"sma_120":5548.08},{"date":"2025-02-18","open":11750,"high":12050,"low":11525,"close":11850,"volume":393735,"rsi_14":86.32,"sma_20":8580.25,"sma_60":6914.58,"sma_120":5611.08},{"date":"2025-02-19","open":11975,"high":13000,"low":11750,"close":12600,"volume":790955,"rsi_14":85.95,"sma_20":8851.75,"sma_60":7062.08,"sma_120":5679.79},{"date":"2025-02-20","open":12250,"high":12600,"low":11550,"close":11925,"volume":544226,"rsi_14":78.1,"sma_20":9108.75,"sma_60":7196.17,"sma_120":5741.96},{"date":"2025-02-21","open":12250,"high":12400,"low":10925,"close":11100,"volume":442489,"rsi_14":63.78,"sma_20":9343.5,"sma_60":7319.58,"sma_120":5796.96},{"date":"2025-02-24","open":11100,"high":12200,"low":10900,"close":11075,"volume":754711,"rsi_14":66.18,"sma_20":9577.25,"sma_60":7447.25,"sma_120":5851.96},{"date":"2025-02-25","open":11000,"high":11225,"low":10375,"close":10675,"volume":325291,"rsi_14":68.44,"sma_20":9803.5,"sma_60":7569.33,"sma_120":5904.12},{"date":"2025-02-26","open":11000,"high":11300,"low":10375,"close":11225,"volume":450367,"rsi_14":72.4,"sma_20":10052.25,"sma_60":7700.42,"sma_120":5961.0},{"date":"2025-02-27","open":11000,"high":11325,"low":10400,"close":10875,"volume":252411,"rsi_14":68.92,"sma_20":10236.0,"sma_60":7825.58,"sma_120":6015.54},{"date":"2025-02-28","open":10475,"high":12900,"low":10475,"close":12275,"volume":1854482,"rsi_14":72.84,"sma_20":10475.5,"sma_60":7974.33,"sma_120":6081.96},{"date":"2025-03-04","open":12650,"high":12900,"low":11825,"close":12200,"volume":472612,"rsi_14":63.71,"sma_20":10627.75,"sma_60":8122.17,"sma_120":6148.04},{"date":"2025-03-05","open":12075,"high":12450,"low":11825,"close":12325,"volume":360644,"rsi_14":64.26,"sma_20":10800.25,"sma_60":8273.0,"sma_120":6215.46},{"date":"2025-03-06","open":12100,"high":12775,"low":11950,"close":12550,"volume":419700,"rsi_14":62.85,"sma_20":11015.25,"sma_60":8431.33,"sma_120":6284.29},{"date":"2025-03-07","open":12700,"high":12850,"low":10000,"close":11000,"volume":1049702,"rsi_14":47.83,"sma_20":11160.25,"sma_60":8563.17,"sma_120":6340.29},{"date":"2025-03-10","open":10300,"high":10650,"low":10025,"close":10575,"volume":605613,"rsi_14":41.36,"sma_20":11283.75,"sma_60":8690.25,"sma_120":6392.79},{"date":"2025-03-11","open":10150,"high":10775,"low":9400,"close":9565,"volume":527267,"rsi_14":36.37,"sma_20":11339.5,"sma_60":8803.92,"sma_120":6437.42},{"date":"2025-03-12","open":9650,"high":9955,"low":9200,"close":9560,"volume":311853,"rsi_14":30.1,"sma_20":11296.25,"sma_60":8914.83,"sma_120":6482.5},{"date":"2025-03-13","open":9520,"high":9625,"low":9260,"close":9400,"volume":250701,"rsi_14":32.28,"sma_20":11243.75,"sma_60":9008.58,"sma_120":6526.46},{"date":"2025-03-14","open":9350,"high":9825,"low":9255,"close":9750,"volume":229399,"rsi_14":39.85,"sma_20":11185.0,"sma_60":9089.33,"sma_120":6572.96},{"date":"2025-03-17","open":9740,"high":10475,"low":9435,"close":10050,"volume":593573,"rsi_14":42.6,"sma_20":11121.25,"sma_60":9150.58,"sma_120":6622.46},{"date":"2025-03-18","open":10150,"high":10450,"low":9750,"close":9765,"volume":434155,"rsi_14":43.32,"sma_20":11017.0,"sma_60":9175.25,"sma_120":6669.42},{"date":"2025-03-19","open":9675,"high":9885,"low":8100,"close":8215,"volume":1053921,"rsi_14":30.73,"sma_20":10835.25,"sma_60":9186.58,"sma_120":6703.29},{"date":"2025-03-20","open":8145,"high":8240,"low":7680,"close":7990,"volume":449974,"rsi_14":31.23,"sma_20":10604.75,"sma_60":9222.0,"sma_120":6735.33},{"date":"2025-03-21","open":7470,"high":7730,"low":7260,"close":7300,"volume":392617,"rsi_14":14.34,"sma_20":10373.5,"sma_60":9248.83,"sma_120":6761.54},{"date":"2025-03-24","open":7210,"high":7500,"low":6890,"close":7145,"volume":300858,"rsi_14":14.17,"sma_20":10175.75,"sma_60":9269.58,"sma_120":6786.38},{"date":"2025-03-25","open":7075,"high":7145,"low":6605,"close":6690,"volume":331209,"rsi_14":11.85,"sma_20":9956.5,"sma_60":9282.58,"sma_120":6807.12},{"date":"2025-03-26","open":6700,"high":8695,"low":6375,"close":8695,"volume":1434185,"rsi_14":28.97,"sma_20":9857.5,"sma_60":9299.5,"sma_120":6844.46},{"date":"2025-03-27","open":10175,"high":10600,"low":9090,"close":9260,"volume":1776246,"rsi_14":39.36,"sma_20":9759.25,"sma_60":9302.0,"sma_120":6886.54},{"date":"2025-03-28","open":9015,"high":9250,"low":7720,"close":7925,"volume":691733,"rsi_14":35.42,"sma_20":9611.75,"sma_60":9302.0,"sma_120":6917.38},{"date":"2025-03-31","open":7610,"high":8980,"low":7225,"close":8450,"volume":1650801,"rsi_14":43.52,"sma_20":9420.5,"sma_60":9310.67,"sma_120":6952.58},{"date":"2025-04-01","open":8450,"high":10975,"low":7875,"close":10975,"volume":2649923,"rsi_14":56.36,"sma_20":9359.25,"sma_60":9366.08,"sma_120":7009.08},{"date":"2025-04-02","open":10600,"high":11800,"low":9730,"close":9990,"volume":3738543,"rsi_14":52.47,"sma_20":9242.5,"sma_60":9400.08,"sma_120":7057.71},{"date":"2025-04-03","open":10000,"high":10500,"low":8375,"close":8690,"volume":1916883,"rsi_14":45.89,"sma_20":9049.5,"sma_60":9389.92,"sma_120":7095.12},{"date":"2025-04-04","open":9025,"high":10225,"low":6085,"close":7925,"volume":2032642,"rsi_14":42.05,"sma_20":8895.75,"sma_60":9369.75,"sma_120":7125.83},{"date":"2025-04-07","open":7900,"high":8850,"low":7500,"close":8525,"volume":838096,"rsi_14":45.47,"sma_20":8793.25,"sma_60":9356.33,"sma_120":7160.92},{"date":"2025-04-08","open":8650,"high":9040,"low":8340,"close":8750,"volume":544175,"rsi_14":52.17,"sma_20":8752.5,"sma_60":9345.0,"sma_120":7196.92},{"date":"2025-04-09","open":8990,"high":11125,"low":8705,"close":10175,"volume":3491059,"rsi_14":58.06,"sma_20":8783.25,"sma_60":9357.42,"sma_120":7244.46},{"date":"2025-04-10","open":10125,"high":10725,"low":9580,"close":9625,"volume":1406957,"rsi_14":58.67,"sma_20":8794.5,"sma_60":9360.58,"sma_120":7287.21},{"date":"2025-04-11","open":9815,"high":9945,"low":8870,"close":9000,"volume":553626,"rsi_14":56.68,"sma_20":8757.0,"sma_60":9348.75,"sma_120":7324.54},{"date":"2025-04-14","open":8900,"high":9175,"low":8505,"close":8825,"volume":321871,"rsi_14":57.85,"sma_20":8695.75,"sma_60":9344.25,"sma_120":7360.88},{"date":"2025-04-15","open":8920,"high":9700,"low":8875,"close":9125,"volume":462322,"rsi_14":51.81,"sma_20":8663.75,"sma_60":9344.75,"sma_120":7400.38},{"date":"2025-04-16","open":9130,"high":9130,"low":8250,"close":8350,"volume":399781,"rsi_14":46.24,"sma_20":8670.5,"sma_60":9362.0,"sma_120":7433.04},{"date":"2025-04-17","open":8325,"high":8480,"low":7925,"close":8090,"volume":287577,"rsi_14":50.75,"sma_20":8675.5,"sma_60":9377.33,"sma_120":7463.54},{"date":"2025-04-18","open":8000,"high":8565,"low":7710,"close":8060,"volume":437747,"rsi_14":48.15,"sma_20":8713.5,"sma_60":9398.58,"sma_120":7494.29},{"date":"2025-04-21","open":8845,"high":8865,"low":7970,"close":8065,"volume":212565,"rsi_14":31.86,"sma_20":8759.5,"sma_60":9426.25,"sma_120":7524.88},{"date":"2025-04-22","open":8075,"high":8075,"low":7550,"close":8075,"volume":266882,"rsi_14":36.41,"sma_20":8828.75,"sma_60":9454.17,"sma_120":7555.92},{"date":"2025-04-23","open":8080,"high":8235,"low":7635,"close":7855,"volume":200957,"rsi_14":43.0,"sma_20":8786.75,"sma_60":9482.58,"sma_120":7585.25},{"date":"2025-04-24","open":7850,"high":7995,"low":7550,"close":7555,"volume":177088,"rsi_14":46.64,"sma_20":8701.5,"sma_60":9504.33,"sma_120":7612.04},{"date":"2025-04-25","open":7555,"high":7750,"low":7350,"close":7575,"volume":242817,"rsi_14":40.35,"sma_20":8684.0,"sma_60":9510.58,"sma_120":7638.54},{"date":"2025-04-28","open":7720,"high":7900,"low":7150,"close":7205,"volume":259579,"rsi_14":34.75,"sma_20":8621.75,"sma_60":9505.92,"sma_120":7661.83},{"date":"2025-04-29","open":7275,"high":7340,"low":6935,"close":7295,"volume":167905,"rsi_14":11.39,"sma_20":8437.75,"sma_60":9474.92,"sma_120":7685.79},{"date":"2025-04-30","open":7530,"high":8380,"low":7480,"close":7880,"volume":1157577,"rsi_14":26.83,"sma_20":8332.25,"sma_60":9458.33,"sma_120":7714.46},{"date":"2025-05-02","open":6855,"high":7450,"low":6755,"close":7075,"volume":513802,"rsi_14":25.6,"sma_20":8251.5,"sma_60":9438.75,"sma_120":7735.5},{"date":"2025-05-07","open":7070,"high":7850,"low":6895,"close":7590,"volume":515683,"rsi_14":35.59,"sma_20":8234.75,"sma_60":9430.25,"sma_120":7760.46},{"date":"2025-05-08","open":7585,"high":7585,"low":7080,"close":7100,"volume":320352,"rsi_14":27.37,"sma_20":8163.5,"sma_60":9413.5,"sma_120":7781.46},{"date":"2025-05-09","open":7055,"high":7145,"low":6580,"close":6690,"volume":299533,"rsi_14":29.81,"sma_20":8060.5,"sma_60":9384.17,"sma_120":7799.58},{"date":"2025-05-12","open":6700,"high":7145,"low":6505,"close":6725,"volume":268484,"rsi_14":32.43,"sma_20":7888.0,"sma_60":9322.5,"sma_120":7818.04},{"date":"2025-05-13","open":6790,"high":6800,"low":6485,"close":6605,"volume":167034,"rsi_14":31.7,"sma_20":7737.0,"sma_60":9258.42,"sma_120":7835.88},{"date":"2025-05-14","open":6605,"high":6660,"low":6390,"close":6610,"volume":130773,"rsi_14":31.7,"sma_20":7617.5,"sma_60":9186.5,"sma_120":7854.71},{"date":"2025-05-15","open":6615,"high":6670,"low":6400,"close":6490,"volume":120317,"rsi_14":30.6,"sma_20":7500.75,"sma_60":9105.92,"sma_120":7875.29},{"date":"2025-05-16","open":6490,"high":6875,"low":6390,"close":6755,"volume":224769,"rsi_14":36.68,"sma_20":7382.25,"sma_60":9021.0,"sma_120":7898.79},{"date":"2025-05-19","open":6765,"high":6765,"low":6100,"close":6240,"volume":167824,"rsi_14":34.87,"sma_20":7276.75,"sma_60":8927.5,"sma_120":7921.04},{"date":"2025-05-20","open":6240,"high":6435,"low":6160,"close":6325,"volume":102709,"rsi_14":35.83,"sma_20":7188.5,"sma_60":8822.92,"sma_120":7942.5},{"date":"2025-05-21","open":6325,"high":6490,"low":6205,"close":6375,"volume":80306,"rsi_14":39.85,"sma_20":7104.25,"sma_60":8730.42,"sma_120":7963.29},{"date":"2025-05-22","open":6375,"high":6375,"low":6120,"close":6150,"volume":94273,"rsi_14":36.45,"sma_20":7008.5,"sma_60":8647.92,"sma_120":7983.75},{"date":"2025-05-23","open":6215,"high":6490,"low":6155,"close":6175,"volume":81815,"rsi_14":26.74,"sma_20":6913.5,"sma_60":8566.25,"sma_120":8006.75},{"date":"2025-05-26","open":6175,"high":6300,"low":5995,"close":6155,"volume":76807,"rsi_14":34.03,"sma_20":6828.5,"sma_60":8490.92,"sma_120":8030.12},{"date":"2025-05-27","open":6220,"high":6295,"low":6000,"close":6065,"volume":79981,"rsi_14":18.94,"sma_20":6754.0,"sma_60":8404.92,"sma_120":8052.67},{"date":"2025-05-28","open":6065,"high":6175,"low":5690,"close":6070,"volume":186855,"rsi_14":23.86,"sma_20":6678.75,"sma_60":8324.83,"sma_120":8075.21},{"date":"2025-05-29","open":6270,"high":6640,"low":6075,"close":6290,"volume":203485,"rsi_14":38.76,"sma_20":6633.0,"sma_60":8225.08,"sma_120":8099.71},{"date":"2025-05-30","open":6305,"high":6360,"low":5760,"close":5880,"volume":176526,"rsi_14":30.39,"sma_20":6562.25,"sma_60":8119.75,"sma_120":8120.96},{"date":"2025-06-02","open":5880,"high":5950,"low":5720,"close":5865,"volume":109688,"rsi_14":31.95,"sma_20":6461.5,"sma_60":8012.08,"sma_120":8142.54},{"date":"2025-06-04","open":5875,"high":6100,"low":5280,"close":5680,"volume":292599,"rsi_14":29.15,"sma_20":6391.75,"sma_60":7897.58,"sma_120":8164.46},{"date":"2025-06-05","open":5680,"high":5800,"low":5555,"close":5740,"volume":90830,"rsi_14":32.72,"sma_20":6299.25,"sma_60":7809.92,"sma_120":8186.54},{"date":"2025-06-09","open":5755,"high":5840,"low":5605,"close":5745,"volume":74442,"rsi_14":23.56,"sma_20":6231.5,"sma_60":7729.42,"sma_120":8209.83},{"date":"2025-06-10","open":5895,"high":5895,"low":5665,"close":5710,"volume":53105,"rsi_14":31.47,"sma_20":6182.5,"sma_60":7665.17,"sma_120":8234.54},{"date":"2025-06-11","open":5710,"high":5820,"low":5610,"close":5610,"volume":88918,"rsi_14":25.26,"sma_20":6126.75,"sma_60":7599.33,"sma_120":8257.08},{"date":"2025-06-12","open":5610,"high":5775,"low":5585,"close":5640,"volume":99277,"rsi_14":24.21,"sma_20":6078.5,"sma_60":7536.67,"sma_120":8272.62},{"date":"2025-06-13","open":5640,"high":5685,"low":5190,"close":5285,"volume":128904,"rsi_14":22.19,"sma_20":6012.25,"sma_60":7462.25,"sma_120":8275.79},{"date":"2025-06-16","open":5285,"high":5495,"low":5175,"close":5425,"volume":70696,"rsi_14":27.54,"sma_20":5959.0,"sma_60":7385.17,"sma_120":8267.88},{"date":"2025-06-17","open":5425,"high":5475,"low":5230,"close":5285,"volume":65023,"rsi_14":25.7,"sma_20":5885.5,"sma_60":7310.5,"sma_120":8242.88},{"date":"2025-06-18","open":5290,"high":5440,"low":5100,"close":5320,"volume":64084,"rsi_14":28.53,"sma_20":5839.5,"sma_60":7262.25,"sma_120":8224.42},{"date":"2025-06-19","open":5320,"high":5365,"low":5240,"close":5325,"volume":61608,"rsi_14":28.53,"sma_20":5789.5,"sma_60":7217.83,"sma_120":8219.92},{"date":"2025-06-20","open":5325,"high":5400,"low":5220,"close":5270,"volume":38130,"rsi_14":17.52,"sma_20":5734.25,"sma_60":7184.0,"sma_120":8216.42},{"date":"2025-06-23","open":5265,"high":5265,"low":5050,"close":5100,"volume":77077,"rsi_14":20.68,"sma_20":5681.75,"sma_60":7149.92,"sma_120":8209.75},{"date":"2025-06-24","open":5135,"high":5495,"low":5115,"close":5350,"volume":113996,"rsi_14":33.55,"sma_20":5640.5,"sma_60":7127.58,"sma_120":8205.08},{"date":"2025-06-25","open":5360,"high":5555,"low":5300,"close":5350,"volume":87554,"rsi_14":38.04,"sma_20":5600.25,"sma_60":7071.83,"sma_120":8185.67},{"date":"2025-06-26","open":5350,"high":5495,"low":5155,"close":5270,"volume":49606,"rsi_14":33.21,"sma_20":5560.5,"sma_60":7005.33,"sma_120":8153.67},{"date":"2025-06-27","open":5270,"high":5395,"low":5080,"close":5140,"volume":41383,"rsi_14":30.16,"sma_20":5514.0,"sma_60":6958.92,"sma_120":8130.46},{"date":"2025-06-30","open":5070,"high":5225,"low":5000,"close":5165,"volume":62541,"rsi_14":32.01,"sma_20":5457.75,"sma_60":6904.17,"sma_120":8107.42},{"date":"2025-07-01","open":5165,"high":5200,"low":4900,"close":5075,"volume":80584,"rsi_14":32.23,"sma_20":5417.5,"sma_60":6805.83,"sma_120":8085.96},{"date":"2025-07-02","open":5075,"high":5305,"low":5035,"close":5215,"volume":88762,"rsi_14":36.84,"sma_20":5385.0,"sma_60":6726.25,"sma_120":8063.17},{"date":"2025-07-03","open":5215,"high":5330,"low":5140,"close":5235,"volume":45787,"rsi_14":48.05,"sma_20":5362.75,"sma_60":6668.67,"sma_120":8029.29},{"date":"2025-07-04","open":5295,"high":5295,"low":5090,"close":5150,"volume":48102,"rsi_14":38.78,"sma_20":5333.25,"sma_60":6622.42,"sma_120":7996.08},{"date":"2025-07-07","open":5150,"high":5170,"low":5005,"close":5045,"volume":43985,"rsi_14":39.92,"sma_20":5298.25,"sma_60":6564.42,"sma_120":7960.38},{"date":"2025-07-08","open":5065,"high":5145,"low":4990,"close":5145,"volume":58035,"rsi_14":43.03,"sma_20":5270.0,"sma_60":6504.33,"sma_120":7924.67},{"date":"2025-07-09","open":5145,"high":5195,"low":5030,"close":5055,"volume":32295,"rsi_14":39.93,"sma_20":5242.25,"sma_60":6419.0,"sma_120":7888.21},{"date":"2025-07-10","open":5060,"high":5115,"low":4930,"close":5065,"volume":55619,"rsi_14":42.08,"sma_20":5213.5,"sma_60":6343.0,"sma_120":7851.79},{"date":"2025-07-11","open":5065,"high":5600,"low":5055,"close":5245,"volume":760247,"rsi_14":55.56,"sma_20":5211.5,"sma_60":6280.42,"sma_120":7814.58},{"date":"2025-07-14","open":5240,"high":5240,"low":4955,"close":5025,"volume":180507,"rsi_14":37.25,"sma_20":5191.5,"sma_60":6217.08,"sma_120":7780.67},{"date":"2025-07-15","open":5030,"high":5065,"low":4955,"close":5015,"volume":55336,"rsi_14":36.96,"sma_20":5178.0,"sma_60":6148.58,"sma_120":7746.67},{"date":"2025-07-16","open":5015,"high":5015,"low":4850,"close":4925,"volume":126110,"rsi_14":36.68,"sma_20":5158.25,"sma_60":6091.5,"sma_120":7726.75},{"date":"2025-07-17","open":4900,"high":4925,"low":4780,"close":4875,"volume":90063,"rsi_14":39.09,"sma_20":5135.75,"sma_60":6037.92,"sma_120":7707.62},{"date":"2025-07-18","open":4860,"high":4905,"low":4845,"close":4900,"volume":47460,"rsi_14":39.09,"sma_20":5117.25,"sma_60":5985.25,"sma_120":7691.92},{"date":"2025-07-21","open":4900,"high":5000,"low":4900,"close":4950,"volume":51444,"rsi_14":44.68,"sma_20":5109.75,"sma_60":5933.33,"sma_120":7679.79},{"date":"2025-07-22","open":4960,"high":5005,"low":4880,"close":4995,"volume":73085,"rsi_14":39.81,"sma_20":5092.0,"sma_60":5882.0,"sma_120":7668.08},{"date":"2025-07-23","open":5045,"high":5070,"low":4905,"close":4935,"volume":58117,"rsi_14":36.61,"sma_20":5071.25,"sma_60":5833.33,"sma_120":7657.96},{"date":"2025-07-24","open":4895,"high":5065,"low":4895,"close":5020,"volume":69666,"rsi_14":44.2,"sma_20":5058.75,"sma_60":5791.08,"sma_120":7647.71},{"date":"2025-07-25","open":5050,"high":5050,"low":4870,"close":4880,"volume":65224,"rsi_14":42.86,"sma_20":5045.75,"sma_60":5746.17,"sma_120":7628.38},{"date":"2025-07-28","open":4885,"high":4920,"low":4750,"close":4815,"volume":51612,"rsi_14":35.27,"sma_20":5028.25,"sma_60":5706.33,"sma_120":7606.12},{"date":"2025-07-29","open":4815,"high":4850,"low":4750,"close":4800,"volume":36292,"rsi_14":37.8,"sma_20":5014.5,"sma_60":5664.75,"sma_120":7569.83},{"date":"2025-07-30","open":4800,"high":4850,"low":4725,"close":4760,"volume":31035,"rsi_14":35.81,"sma_20":4991.75,"sma_60":5612.75,"sma_120":7535.54},{"date":"2025-07-31","open":4760,"high":4960,"low":4675,"close":4795,"volume":90765,"rsi_14":25.81,"sma_20":4969.75,"sma_60":5574.75,"sma_120":7506.75},{"date":"2025-08-01","open":4795,"high":4795,"low":4550,"close":4635,"volume":63837,"rsi_14":27.59,"sma_20":4944.0,"sma_60":5525.5,"sma_120":7477.88},{"date":"2025-08-04","open":4615,"high":4735,"low":4540,"close":4695,"volume":45217,"rsi_14":32.61,"sma_20":4926.5,"sma_60":5485.42,"sma_120":7449.46},{"date":"2025-08-05","open":4695,"high":4795,"low":4670,"close":4730,"volume":32363,"rsi_14":38.73,"sma_20":4905.75,"sma_60":5452.75,"sma_120":7418.46},{"date":"2025-08-06","open":4755,"high":4870,"low":4715,"close":4865,"volume":50917,"rsi_14":49.47,"sma_20":4896.25,"sma_60":5421.75,"sma_120":7372.12},{"date":"2025-08-07","open":4955,"high":5150,"low":4735,"close":4745,"volume":85433,"rsi_14":42.58,"sma_20":4880.25,"sma_60":5390.75,"sma_120":7324.58},{"date":"2025-08-08","open":4750,"high":4820,"low":4730,"close":4740,"volume":25660,"rsi_14":39.5,"sma_20":4855.0,"sma_60":5359.58,"sma_120":7273.04},{"date":"2025-08-11","open":4740,"high":4770,"low":4650,"close":4665,"volume":57228,"rsi_14":33.98,"sma_20":4837.0,"sma_60":5329.17,"sma_120":7217.54},{"date":"2025-08-12","open":4660,"high":4785,"low":4615,"close":4700,"volume":46917,"rsi_14":38.31,"sma_20":4821.25,"sma_60":5294.92,"sma_120":7157.96},{"date":"2025-08-13","open":4720,"high":5185,"low":4720,"close":4895,"volume":343240,"rsi_14":44.39,"sma_20":4819.75,"sma_60":5272.5,"sma_120":7100.0},{"date":"2025-08-14","open":4895,"high":4935,"low":4670,"close":4725,"volume":39007,"rsi_14":43.23,"sma_20":4812.25,"sma_60":5245.83,"sma_120":7034.38},{"date":"2025-08-18","open":4725,"high":4775,"low":4480,"close":4490,"volume":97359,"rsi_14":37.64,"sma_20":4791.75,"sma_60":5214.42,"sma_120":6972.42},{"date":"2025-08-19","open":4490,"high":4590,"low":4370,"close":4380,"volume":71229,"rsi_14":35.11,"sma_20":4763.25,"sma_60":5184.92,"sma_120":6916.42},{"date":"2025-08-20","open":4360,"high":4460,"low":4240,"close":4460,"volume":46484,"rsi_14":39.66,"sma_20":4736.5,"sma_60":5156.33,"sma_120":6861.29},{"date":"2025-08-21","open":4460,"high":4520,"low":4400,"close":4420,"volume":29864,"rsi_14":37.11,"sma_20":4710.75,"sma_60":5127.42,"sma_120":6809.17},{"date":"2025-08-22","open":4445,"high":4495,"low":4400,"close":4405,"volume":20406,"rsi_14":41.22,"sma_20":4680.0,"sma_60":5099.75,"sma_120":6752.33},{"date":"2025-08-25","open":4485,"high":4490,"low":4375,"close":4405,"volume":19364,"rsi_14":38.4,"sma_20":4656.25,"sma_60":5072.0,"sma_120":6698.42},{"date":"2025-08-26","open":4405,"high":4430,"low":4325,"close":4340,"volume":29228,"rsi_14":34.77,"sma_20":4632.5,"sma_60":5039.5,"sma_120":6632.29},{"date":"2025-08-27","open":4420,"high":4420,"low":4300,"close":4325,"volume":23931,"rsi_14":26.72,"sma_20":4608.75,"sma_60":5013.58,"sma_120":6566.67},{"date":"2025-08-28","open":4325,"high":4525,"low":4325,"close":4405,"volume":66554,"rsi_14":34.82,"sma_20":4591.0,"sma_60":4989.25,"sma_120":6500.67},{"date":"2025-08-29","open":4450,"high":4450,"low":4240,"close":4245,"volume":47937,"rsi_14":30.59,"sma_20":4563.5,"sma_60":4965.33,"sma_120":6431.46},{"date":"2025-09-01","open":4245,"high":4325,"low":4015,"close":4100,"volume":75857,"rsi_14":29.0,"sma_20":4536.75,"sma_60":4938.0,"sma_120":6373.96},{"date":"2025-09-02","open":4100,"high":4235,"low":4100,"close":4190,"volume":32037,"rsi_14":31.79,"sma_20":4511.5,"sma_60":4912.08,"sma_120":6320.75},{"date":"2025-09-03","open":4190,"high":4215,"low":3995,"close":4025,"volume":56749,"rsi_14":18.25,"sma_20":4476.25,"sma_60":4884.0,"sma_120":6274.58},{"date":"2025-09-04","open":4025,"high":4075,"low":4020,"close":4030,"volume":17644,"rsi_14":21.16,"sma_20":4434.5,"sma_60":4857.67,"sma_120":6228.5},{"date":"2025-09-05","open":4110,"high":4110,"low":4015,"close":4020,"volume":29287,"rsi_14":26.02,"sma_20":4398.25,"sma_60":4830.67,"sma_120":6183.67},{"date":"2025-09-08","open":4050,"high":4100,"low":4020,"close":4045,"volume":24155,"rsi_14":31.28,"sma_20":4363.5,"sma_60":4810.0,"sma_120":6136.12},{"date":"2025-09-09","open":4070,"high":4085,"low":4025,"close":4045,"volume":17450,"rsi_14":24.54,"sma_20":4332.5,"sma_60":4787.0,"sma_120":6086.08},{"date":"2025-09-10","open":4045,"high":4095,"low":3975,"close":4005,"volume":48588,"rsi_14":24.54,"sma_20":4297.75,"sma_60":4765.67,"sma_120":6038.08},{"date":"2025-09-11","open":3995,"high":4040,"low":3815,"close":4000,"volume":114287,"rsi_14":24.84,"sma_20":4253.0,"sma_60":4743.67,"sma_120":6002.96},{"date":"2025-09-12","open":4055,"high":4065,"low":3860,"close":3960,"volume":83232,"rsi_14":23.67,"sma_20":4214.75,"sma_60":4720.92,"sma_120":5969.38},{"date":"2025-09-15","open":3960,"high":3960,"low":3850,"close":3895,"volume":58746,"rsi_14":23.67,"sma_20":4185.0,"sma_60":4698.0,"sma_120":5941.0},{"date":"2025-09-16","open":3890,"high":3895,"low":3800,"close":3820,"volume":64080,"rsi_14":22.1,"sma_20":4157.0,"sma_60":4676.67,"sma_120":5913.29},{"date":"2025-09-17","open":3815,"high":3990,"low":3805,"close":3890,"volume":62485,"rsi_14":21.23,"sma_20":4128.5,"sma_60":4652.33,"sma_120":5889.96},{"date":"2025-09-18","open":3970,"high":4050,"low":3810,"close":3980,"volume":52404,"rsi_14":33.94,"sma_20":4106.5,"sma_60":4629.5,"sma_120":5850.67},{"date":"2025-09-19","open":4010,"high":4075,"low":3935,"close":3990,"volume":33580,"rsi_14":42.03,"sma_20":4085.75,"sma_60":4608.17,"sma_120":5806.75},{"date":"2025-09-22","open":3995,"high":4060,"low":3900,"close":3900,"volume":35338,"rsi_14":28.99,"sma_20":4060.5,"sma_60":4587.5,"sma_120":5773.21},{"date":"2025-09-23","open":3890,"high":4035,"low":3830,"close":3845,"volume":45421,"rsi_14":34.48,"sma_20":4035.75,"sma_60":4565.5,"sma_120":5734.83},{"date":"2025-09-24","open":3850,"high":3960,"low":3850,"close":3890,"volume":31642,"rsi_14":38.71,"sma_20":4014.0,"sma_60":4545.75,"sma_120":5675.79},{"date":"2025-09-25","open":3900,"high":4005,"low":3880,"close":3960,"volume":27877,"rsi_14":45.59,"sma_20":3991.75,"sma_60":4524.83,"sma_120":5625.54},{"date":"2025-09-26","open":3965,"high":4020,"low":3835,"close":3850,"volume":22230,"rsi_14":37.25,"sma_20":3972.0,"sma_60":4501.75,"sma_120":5585.21},{"date":"2025-09-29","open":3825,"high":4035,"low":3825,"close":3850,"volume":27084,"rsi_14":37.25,"sma_20":3959.5,"sma_60":4480.08,"sma_120":5551.25},{"date":"2025-09-30","open":3865,"high":3950,"low":3830,"close":3950,"volume":23574,"rsi_14":46.67,"sma_20":3947.5,"sma_60":4461.83,"sma_120":5513.12},{"date":"2025-10-01","open":3925,"high":4000,"low":3860,"close":3940,"volume":23766,"rsi_14":46.39,"sma_20":3943.25,"sma_60":4441.75,"sma_120":5473.04},{"date":"2025-10-02","open":3930,"high":4000,"low":3850,"close":3920,"volume":30611,"rsi_14":47.53,"sma_20":3937.75,"sma_60":4422.83,"sma_120":5420.92},{"date":"2025-10-10","open":3915,"high":3920,"low":3815,"close":3820,"volume":29726,"rsi_14":45.56,"sma_20":3927.75,"sma_60":4402.08,"sma_120":5372.54},{"date":"2025-10-13","open":3790,"high":3815,"low":3575,"close":3730,"volume":37995,"rsi_14":44.77,"sma_20":3912.0,"sma_60":4376.83,"sma_120":5328.62},{"date":"2025-10-14","open":3695,"high":3855,"low":3690,"close":3700,"volume":32148,"rsi_14":38.41,"sma_20":3894.75,"sma_60":4354.75,"sma_120":5285.92},{"date":"2025-10-15","open":3750,"high":3985,"low":3750,"close":3895,"volume":50287,"rsi_14":45.41,"sma_20":3889.25,"sma_60":4336.08,"sma_120":5242.33},{"date":"2025-10-16","open":3925,"high":4000,"low":3870,"close":3885,"volume":52342,"rsi_14":44.32,"sma_20":3883.5,"sma_60":4318.75,"sma_120":5205.12},{"date":"2025-10-17","open":3915,"high":3995,"low":3800,"close":3805,"volume":46146,"rsi_14":44.81,"sma_20":3875.75,"sma_60":4300.92,"sma_120":5169.42},{"date":"2025-10-20","open":3805,"high":3865,"low":3775,"close":3845,"volume":27672,"rsi_14":50.0,"sma_20":3873.25,"sma_60":4283.33,"sma_120":5134.29},{"date":"2025-10-21","open":3855,"high":3925,"low":3815,"close":3870,"volume":20173,"rsi_14":48.86,"sma_20":3875.75,"sma_60":4265.33,"sma_120":5099.33},{"date":"2025-10-22","open":3890,"high":5030,"low":3880,"close":5030,"volume":2740398,"rsi_14":77.16,"sma_20":3932.75,"sma_60":4265.92,"sma_120":5073.96},{"date":"2025-10-23","open":5435,"high":5655,"low":4630,"close":4755,"volume":3954766,"rsi_14":71.19,"sma_20":3971.5,"sma_60":4262.92,"sma_120":5048.12},{"date":"2025-10-24","open":4835,"high":4920,"low":4450,"close":4535,"volume":580986,"rsi_14":64.54,"sma_20":3998.75,"sma_60":4254.83,"sma_120":5022.96},{"date":"2025-10-27","open":4535,"high":4800,"low":4375,"close":4595,"volume":584230,"rsi_14":63.93,"sma_20":4033.5,"sma_60":4250.08,"sma_120":4998.12},{"date":"2025-10-28","open":4675,"high":4955,"low":4475,"close":4550,"volume":552368,"rsi_14":62.98,"sma_20":4068.75,"sma_60":4245.67,"sma_120":4976.0},{"date":"2025-10-29","open":4550,"high":4660,"low":4405,"close":4575,"volume":204605,"rsi_14":63.91,"sma_20":4103.0,"sma_60":4241.92,"sma_120":4953.33},{"date":"2025-10-30","open":4900,"high":5945,"low":4780,"close":4920,"volume":8226796,"rsi_14":71.15,"sma_20":4151.0,"sma_60":4244.58,"sma_120":4928.67},{"date":"2025-10-31","open":4995,"high":5725,"low":4790,"close":5145,"volume":3706526,"rsi_14":75.87,"sma_20":4215.75,"sma_60":4250.42,"sma_120":4912.58},{"date":"2025-11-03","open":5165,"high":5190,"low":4600,"close":4600,"volume":792964,"rsi_14":63.85,"sma_20":4253.25,"sma_60":4249.83,"sma_120":4887.67},{"date":"2025-11-04","open":4600,"high":4710,"low":4435,"close":4655,"volume":318359,"rsi_14":62.22,"sma_20":4288.5,"sma_60":4249.17,"sma_120":4867.29},{"date":"2025-11-05","open":4595,"high":4595,"low":4365,"close":4475,"volume":258924,"rsi_14":58.99,"sma_20":4315.25,"sma_60":4244.92,"sma_120":4848.83},{"date":"2025-11-06","open":4500,"high":4560,"low":4350,"close":4385,"volume":135682,"rsi_14":58.81,"sma_20":4338.5,"sma_60":4236.92,"sma_120":4829.33},{"date":"2025-11-07","open":4300,"high":4395,"low":4240,"close":4310,"volume":122206,"rsi_14":56.99,"sma_20":4363.0,"sma_60":4229.67,"sma_120":4810.21},{"date":"2025-11-10","open":4310,"high":4455,"low":4305,"close":4395,"volume":72540,"rsi_14":57.75,"sma_20":4396.25,"sma_60":4223.92,"sma_120":4791.75},{"date":"2025-11-11","open":4425,"high":4465,"low":4275,"close":4340,"volume":118670,"rsi_14":34.87,"sma_20":4428.25,"sma_60":4218.5,"sma_120":4773.83},{"date":"2025-11-12","open":4340,"high":4450,"low":4275,"close":4410,"volume":87421,"rsi_14":41.69,"sma_20":4454.0,"sma_60":4213.67,"sma_120":4754.29},{"date":"2025-11-13","open":4410,"high":4450,"low":4340,"close":4435,"volume":58157,"rsi_14":47.34,"sma_20":4481.5,"sma_60":4206.0,"sma_120":4739.25},{"date":"2025-11-14","open":4360,"high":4555,"low":4325,"close":4415,"volume":115740,"rsi_14":45.11,"sma_20":4512.0,"sma_60":4200.83,"sma_120":4723.33},{"date":"2025-11-17","open":4415,"high":4445,"low":4270,"close":4290,"volume":81842,"rsi_14":43.23,"sma_20":4534.25,"sma_60":4197.5,"sma_120":4705.96},{"date":"2025-11-18","open":4280,"high":4320,"low":4030,"close":4125,"volume":103214,"rsi_14":39.08,"sma_20":4547.0,"sma_60":4193.25,"sma_120":4689.08},{"date":"2025-11-19","open":4125,"high":4245,"low":4025,"close":4135,"volume":32196,"rsi_14":27.25,"sma_20":4502.25,"sma_60":4187.83,"sma_120":4672.08},{"date":"2025-11-20","open":4135,"high":4275,"low":4135,"close":4250,"volume":36913,"rsi_14":22.29,"sma_20":4477.0,"sma_60":4185.0,"sma_120":4656.21},{"date":"2025-11-21","open":4120,"high":4215,"low":4000,"close":4115,"volume":39764,"rsi_14":29.88,"sma_20":4456.0,"sma_60":4180.17,"sma_120":4639.96},{"date":"2025-11-24","open":4080,"high":4105,"low":3995,"close":4035,"volume":48317,"rsi_14":24.8,"sma_20":4428.0,"sma_60":4174.0,"sma_120":4623.0},{"date":"2025-11-25","open":4070,"high":4110,"low":3895,"close":3900,"volume":69227,"rsi_14":25.74,"sma_20":4395.5,"sma_60":4166.67,"sma_120":4603.08},{"date":"2025-11-26","open":3920,"high":3990,"low":3895,"close":3990,"volume":30267,"rsi_14":33.33,"sma_20":4366.25,"sma_60":4161.08,"sma_120":4587.33},{"date":"2025-11-27","open":4000,"high":4100,"low":3990,"close":4050,"volume":30318,"rsi_14":38.89,"sma_20":4322.75,"sma_60":4155.17,"sma_120":4572.21},{"date":"2025-11-28","open":4050,"high":4160,"low":4050,"close":4105,"volume":29378,"rsi_14":37.28,"sma_20":4270.75,"sma_60":4152.83,"sma_120":4559.08},{"date":"2025-12-01","open":4105,"high":4295,"low":4105,"close":4225,"volume":56524,"rsi_14":45.23,"sma_20":4252.0,"sma_60":4154.92,"sma_120":4546.46},{"date":"2025-12-02","open":4260,"high":4635,"low":4225,"close":4435,"volume":221475,"rsi_14":50.93,"sma_20":4241.0,"sma_60":4159.0,"sma_120":4535.54},{"date":"2025-12-03","open":4430,"high":4475,"low":4335,"close":4370,"volume":74934,"rsi_14":47.65,"sma_20":4235.75,"sma_60":4164.75,"sma_120":4524.38},{"date":"2025-12-04","open":4370,"high":4405,"low":4330,"close":4340,"volume":31398,"rsi_14":47.31,"sma_20":4233.5,"sma_60":4169.92,"sma_120":4513.79},{"date":"2025-12-05","open":4340,"high":4360,"low":4270,"close":4325,"volume":32088,"rsi_14":51.36,"sma_20":4234.25,"sma_60":4175.0,"sma_120":4502.83},{"date":"2025-12-08","open":4315,"high":4365,"low":4215,"close":4325,"volume":23276,"rsi_14":58.93,"sma_20":4230.75,"sma_60":4179.67,"sma_120":4494.83},{"date":"2025-12-09","open":4325,"high":4340,"low":4230,"close":4290,"volume":19958,"rsi_14":56.77,"sma_20":4228.25,"sma_60":4183.75,"sma_120":4485.38},{"date":"2025-12-10","open":4270,"high":4340,"low":4250,"close":4260,"volume":19629,"rsi_14":50.47,"sma_20":4220.75,"sma_60":4188.0,"sma_120":4476.83},{"date":"2025-12-11","open":4260,"high":4315,"low":4205,"close":4235,"volume":42343,"rsi_14":56.32,"sma_20":4210.75,"sma_60":4191.92,"sma_120":4467.79},{"date":"2025-12-12","open":4275,"high":4275,"low":4160,"close":4215,"volume":41991,"rsi_14":60.11,"sma_20":4200.75,"sma_60":4196.17,"sma_120":4458.54},{"date":"2025-12-15","open":4215,"high":4220,"low":4140,"close":4210,"volume":22667,"rsi_14":70.39,"sma_20":4196.75,"sma_60":4201.42,"sma_120":4449.71},{"date":"2025-12-16","open":4205,"high":4205,"low":4000,"close":4060,"volume":39094,"rsi_14":54.27,"sma_20":4193.5,"sma_60":4205.42,"sma_120":4441.04},{"date":"2025-12-17","open":4055,"high":4090,"low":4010,"close":4045,"volume":25709,"rsi_14":49.68,"sma_20":4189.0,"sma_60":4208.0,"sma_120":4430.17},{"date":"2025-12-18","open":4045,"high":4080,"low":4000,"close":4025,"volume":22633,"rsi_14":44.59,"sma_20":4177.75,"sma_60":4208.75,"sma_120":4419.12},{"date":"2025-12-19","open":4065,"high":4065,"low":4005,"close":4040,"volume":19438,"rsi_14":35.43,"sma_20":4174.0,"sma_60":4209.58,"sma_120":4408.88},{"date":"2025-12-22","open":4040,"high":4075,"low":4020,"close":4045,"volume":20701,"rsi_14":4.65,"sma_20":4174.5,"sma_60":4212.0,"sma_120":4399.75},{"date":"2025-12-23","open":4045,"high":4045,"low":4000,"close":4005,"volume":28519,"rsi_14":4.94,"sma_20":4179.75,"sma_60":4214.67,"sma_120":4390.08},{"date":"2025-12-24","open":3960,"high":4040,"low":3960,"close":4015,"volume":21122,"rsi_14":7.79,"sma_20":4181.0,"sma_60":4216.75,"sma_120":4381.25},{"date":"2025-12-26","open":4025,"high":4040,"low":3980,"close":3980,"volume":27247,"rsi_14":7.41,"sma_20":4177.5,"sma_60":4217.08,"sma_120":4370.96},{"date":"2025-12-29","open":3975,"high":4020,"low":3930,"close":3960,"volume":33023,"rsi_14":7.06,"sma_20":4170.25,"sma_60":4218.92,"sma_120":4360.33},{"date":"2025-12-30","open":3910,"high":3960,"low":3900,"close":3935,"volume":25643,"rsi_14":7.23,"sma_20":4155.75,"sma_60":4220.33,"sma_120":4350.21},{"date":"2026-01-02","open":3905,"high":3980,"low":3905,"close":3970,"volume":27826,"rsi_14":15.48,"sma_20":4132.5,"sma_60":4220.67,"sma_120":4341.25},{"date":"2026-01-05","open":3980,"high":4030,"low":3940,"close":4015,"volume":34792,"rsi_14":25.0,"sma_20":4114.75,"sma_60":4221.92,"sma_120":4331.83},{"date":"2026-01-06","open":4000,"high":4110,"low":3910,"close":3965,"volume":68875,"rsi_14":23.4,"sma_20":4096.0,"sma_60":4222.67,"sma_120":4322.75},{"date":"2026-01-07","open":3965,"high":3975,"low":3895,"close":3915,"volume":31082,"rsi_14":21.36,"sma_20":4075.5,"sma_60":4224.25,"sma_120":4313.17},{"date":"2026-01-08","open":3915,"high":4000,"low":3525,"close":3600,"volume":218935,"rsi_14":16.18,"sma_20":4039.25,"sma_60":4222.08,"sma_120":4299.46},{"date":"2026-01-09","open":3605,"high":3665,"low":3605,"close":3665,"volume":25248,"rsi_14":23.97,"sma_20":4008.0,"sma_60":4221.5,"sma_120":4288.12},{"date":"2026-01-12","open":3660,"high":3730,"low":3640,"close":3690,"volume":30310,"rsi_14":27.21,"sma_20":3979.5,"sma_60":4218.08,"sma_120":4277.08},{"date":"2026-01-13","open":3690,"high":4055,"low":3680,"close":3890,"volume":81511,"rsi_14":41.85,"sma_20":3962.25,"sma_60":4218.17,"sma_120":4268.46},{"date":"2026-01-14","open":3890,"high":4635,"low":3810,"close":4195,"volume":951659,"rsi_14":56.15,"sma_20":3961.25,"sma_60":4224.67,"sma_120":4262.79},{"date":"2026-01-15","open":4160,"high":4275,"low":4000,"close":4180,"volume":133117,"rsi_14":57.32,"sma_20":3959.75,"sma_60":4230.25,"sma_120":4256.79},{"date":"2026-01-16","open":4175,"high":4210,"low":4000,"close":4080,"volume":92583,"rsi_14":52.53,"sma_20":3960.75,"sma_60":4233.75,"sma_120":4249.54},{"date":"2026-01-19","open":4080,"high":4090,"low":3910,"close":4050,"volume":77614,"rsi_14":52.73,"sma_20":3961.0,"sma_60":4217.42,"sma_120":4241.67},{"date":"2026-01-20","open":4035,"high":4035,"low":3900,"close":3980,"volume":64180,"rsi_14":50.75,"sma_20":3958.75,"sma_60":4204.5,"sma_120":4233.71},{"date":"2026-01-21","open":3980,"high":3980,"low":3800,"close":3935,"volume":60907,"rsi_14":50.0,"sma_20":3953.5,"sma_60":4194.5,"sma_120":4224.67},{"date":"2026-01-22","open":3925,"high":3980,"low":3900,"close":3945,"volume":32863,"rsi_14":49.06,"sma_20":3948.5,"sma_60":4183.67,"sma_120":4216.88},{"date":"2026-01-23","open":3935,"high":3945,"low":3850,"close":3935,"volume":47362,"rsi_14":46.9,"sma_20":3945.0,"sma_60":4173.42,"sma_120":4209.54},{"date":"2026-01-26","open":3935,"high":3940,"low":3875,"close":3920,"volume":37798,"rsi_14":48.21,"sma_20":3940.25,"sma_60":4162.5,"sma_120":4202.21},{"date":"2026-01-27","open":3885,"high":3920,"low":3875,"close":3905,"volume":22251,"rsi_14":49.59,"sma_20":3936.5,"sma_60":4145.58,"sma_120":4195.08},{"date":"2026-01-28","open":3880,"high":3900,"low":3825,"close":3900,"volume":83443,"rsi_14":66.48,"sma_20":3933.5,"sma_60":4124.83,"sma_120":4187.62},{"date":"2026-01-29","open":4400,"high":4400,"low":3920,"close":3935,"volume":222070,"rsi_14":65.34,"sma_20":3933.5,"sma_60":4113.75,"sma_120":4181.79},{"date":"2026-01-30","open":3935,"high":3965,"low":3900,"close":3925,"volume":39944,"rsi_14":63.58,"sma_20":3931.25,"sma_60":4101.58,"sma_120":4175.38},{"date":"2026-02-02","open":3925,"high":3935,"low":3785,"close":3820,"volume":39437,"rsi_14":45.45,"sma_20":3921.5,"sma_60":4090.67,"sma_120":4167.79},{"date":"2026-02-03","open":3785,"high":3875,"low":3770,"close":3875,"volume":22285,"rsi_14":19.23,"sma_20":3917.0,"sma_60":4082.17,"sma_120":4159.54},{"date":"2026-02-04","open":3870,"high":3875,"low":3810,"close":3840,"volume":26412,"rsi_14":18.52,"sma_20":3913.25,"sma_60":4074.33,"sma_120":4152.0},{"date":"2026-02-05","open":3840,"high":3840,"low":3780,"close":3785,"volume":29865,"rsi_14":20.2,"sma_20":3922.5,"sma_60":4064.17,"sma_120":4144.04},{"date":"2026-02-06","open":3780,"high":3780,"low":3630,"close":3735,"volume":41439,"rsi_14":19.42,"sma_20":3926.0,"sma_60":4054.08,"sma_120":4136.29},{"date":"2026-02-09","open":3735,"high":3850,"low":3735,"close":3765,"volume":16333,"rsi_14":27.37,"sma_20":3929.75,"sma_60":4043.33,"sma_120":4128.5},{"date":"2026-02-10","open":3790,"high":3800,"low":3720,"close":3740,"volume":19608,"rsi_14":28.57,"sma_20":3922.25,"sma_60":4031.75,"sma_120":4118.88},{"date":"2026-02-11","open":3725,"high":3775,"low":3720,"close":3740,"volume":22710,"rsi_14":26.97,"sma_20":3899.5,"sma_60":4020.5,"sma_120":4110.67},{"date":"2026-02-12","open":3745,"high":3785,"low":3720,"close":3760,"volume":32408,"rsi_14":30.77,"sma_20":3878.5,"sma_60":4011.67,"sma_120":4104.58},{"date":"2026-02-13","open":3675,"high":3715,"low":3550,"close":3595,"volume":87129,"rsi_14":23.14,"sma_20":3854.25,"sma_60":4002.83,"sma_120":4098.04},{"date":"2026-02-19","open":3595,"high":3625,"low":3520,"close":3615,"volume":45352,"rsi_14":26.23,"sma_20":3832.5,"sma_60":3994.17,"sma_120":4091.0},{"date":"2026-02-20","open":3585,"high":3610,"low":3525,"close":3555,"volume":32167,"rsi_14":24.06,"sma_20":3811.25,"sma_60":3982.58,"sma_120":4083.79},{"date":"2026-02-23","open":3530,"high":3845,"low":3530,"close":3650,"volume":64504,"rsi_14":30.34,"sma_20":3797.0,"sma_60":3974.83,"sma_120":4077.5},{"date":"2026-02-24","open":3675,"high":3800,"low":3620,"close":3755,"volume":57636,"rsi_14":39.63,"sma_20":3787.5,"sma_60":3970.17,"sma_120":4072.08},{"date":"2026-02-25","open":3785,"high":4650,"low":3730,"close":4030,"volume":1161138,"rsi_14":60.61,"sma_20":3792.25,"sma_60":3972.33,"sma_120":4069.5},{"date":"2026-02-26","open":3960,"high":3970,"low":3710,"close":3715,"volume":164319,"rsi_14":43.6,"sma_20":3782.0,"sma_60":3967.75,"sma_120":4064.42},{"date":"2026-02-27","open":3720,"high":4750,"low":3600,"close":4195,"volume":3378349,"rsi_14":60.47,"sma_20":3796.5,"sma_60":3970.17,"sma_120":4062.67},{"date":"2026-03-03","open":4250,"high":5285,"low":4245,"close":4385,"volume":2436359,"rsi_14":66.39,"sma_20":3820.75,"sma_60":3974.83,"sma_120":4063.83},{"date":"2026-03-04","open":4145,"high":4145,"low":3500,"close":3570,"volume":533124,"rsi_14":46.82,"sma_20":3802.5,"sma_60":3963.92,"sma_120":4059.42},{"date":"2026-03-05","open":3785,"high":3995,"low":3760,"close":3910,"volume":264202,"rsi_14":52.5,"sma_20":3801.75,"sma_60":3955.17,"sma_120":4057.08},{"date":"2026-03-06","open":3905,"high":4295,"low":3635,"close":3945,"volume":514793,"rsi_14":53.52,"sma_20":3808.0,"sma_60":3948.08,"sma_120":4056.42},{"date":"2026-03-09","open":3850,"high":3850,"low":3550,"close":3750,"volume":118438,"rsi_14":50.16,"sma_20":3801.75,"sma_60":3938.25,"sma_120":4054.08},{"date":"2026-03-10","open":3795,"high":4170,"low":3755,"close":3910,"volume":257220,"rsi_14":52.31,"sma_20":3805.25,"sma_60":3931.33,"sma_120":4053.17},{"date":"2026-03-11","open":3950,"high":4300,"low":3750,"close":3900,"volume":496639,"rsi_14":54.93,"sma_20":3811.0,"sma_60":3924.25,"sma_120":4051.96},{"date":"2026-03-12","open":3900,"high":4150,"low":3855,"close":3910,"volume":196955,"rsi_14":54.78,"sma_20":3819.75,"sma_60":3917.92,"sma_120":4050.83},{"date":"2026-03-13","open":3875,"high":4225,"low":3765,"close":3970,"volume":230197,"rsi_14":56.73,"sma_20":3830.0,"sma_60":3913.08,"sma_120":4050.54},{"date":"2026-03-16","open":3965,"high":3965,"low":3825,"close":3900,"volume":147539,"rsi_14":54.08,"sma_20":3838.0,"sma_60":3907.5,"sma_120":4049.71},{"date":"2026-03-17","open":3935,"high":3965,"low":3795,"close":3815,"volume":115435,"rsi_14":50.99,"sma_20":3841.75,"sma_60":3900.83,"sma_120":4048.5},{"date":"2026-03-18","open":3865,"high":3895,"low":3655,"close":3745,"volume":97429,"rsi_14":44.97,"sma_20":3841.0,"sma_60":3893.08,"sma_120":4047.25},{"date":"2026-03-19","open":3725,"high":3910,"low":3655,"close":3815,"volume":70595,"rsi_14":51.93,"sma_20":3852.0,"sma_60":3889.0,"sma_120":4047.21},{"date":"2026-03-20","open":3815,"high":3895,"low":3710,"close":3710,"volume":64931,"rsi_14":39.05,"sma_20":3856.75,"sma_60":3883.42,"sma_120":4045.71},{"date":"2026-03-23","open":3700,"high":3700,"low":3580,"close":3580,"volume":68994,"rsi_14":31.32,"sma_20":3858.0,"sma_60":3876.0,"sma_120":4042.38},{"date":"2026-03-24","open":3605,"high":3725,"low":3585,"close":3590,"volume":55723,"rsi_14":50.74,"sma_20":3855.0,"sma_60":3868.5,"sma_120":4039.04},{"date":"2026-03-25","open":3600,"high":3675,"low":3600,"close":3655,"volume":25678,"rsi_14":38.14,"sma_20":3850.0,"sma_60":3862.0,"sma_120":4037.0},{"date":"2026-03-26","open":3670,"high":3700,"low":3605,"close":3610,"volume":33961,"rsi_14":34.56,"sma_20":3829.0,"sma_60":3855.42,"sma_120":4035.04},{"date":"2026-03-27","open":3610,"high":3675,"low":3555,"close":3635,"volume":43215,"rsi_14":43.72,"sma_20":3825.0,"sma_60":3849.08,"sma_120":4032.92},{"date":"2026-03-30","open":3560,"high":3635,"low":3525,"close":3565,"volume":26789,"rsi_14":29.09,"sma_20":3793.5,"sma_60":3842.17,"sma_120":4029.62},{"date":"2026-03-31","open":3545,"high":3600,"low":3480,"close":3500,"volume":51830,"rsi_14":27.27,"sma_20":3749.25,"sma_60":3834.5,"sma_120":4026.71},{"date":"2026-04-01","open":3535,"high":3605,"low":3520,"close":3575,"volume":24036,"rsi_14":32.28,"sma_20":3749.5,"sma_60":3828.5,"sma_120":4024.42},{"date":"2026-04-02","open":3610,"high":3635,"low":3465,"close":3480,"volume":57034,"rsi_14":25.0,"sma_20":3728.0,"sma_60":3820.33,"sma_120":4020.5},{"date":"2026-04-03","open":3490,"high":3555,"low":3490,"close":3495,"volume":18444,"rsi_14":28.11,"sma_20":3705.5,"sma_60":3811.67,"sma_120":4016.79},{"date":"2026-04-06","open":3510,"high":3600,"low":3450,"close":3580,"volume":52550,"rsi_14":37.3,"sma_20":3697.0,"sma_60":3805.25,"sma_120":4013.96},{"date":"2026-04-07","open":3580,"high":3580,"low":3475,"close":3480,"volume":33623,"rsi_14":36.13,"sma_20":3675.5,"sma_60":3798.0,"sma_120":4011.12},{"date":"2026-04-08","open":3540,"high":3715,"low":3485,"close":3560,"volume":64698,"rsi_14":36.79,"sma_20":3658.5,"sma_60":3797.33,"sma_120":4009.71},{"date":"2026-04-09","open":3575,"high":3710,"low":3485,"close":3540,"volume":69594,"rsi_14":40.34,"sma_20":3640.0,"sma_60":3795.25,"sma_120":4008.38},{"date":"2026-04-10","open":3550,"high":3640,"low":3550,"close":3615,"volume":57450,"rsi_14":52.12,"sma_20":3622.25,"sma_60":3794.0,"sma_120":4006.04},{"date":"2026-04-13","open":3615,"high":3625,"low":3565,"close":3620,"volume":18299,"rsi_14":51.83,"sma_20":3608.25,"sma_60":3789.5,"sma_120":4003.83},{"date":"2026-04-14","open":3625,"high":3900,"low":3625,"close":3810,"volume":97236,"rsi_14":58.2,"sma_20":3608.0,"sma_60":3783.08,"sma_120":4003.88},{"date":"2026-04-15","open":3815,"high":4630,"low":3815,"close":4205,"volume":811329,"rsi_14":72.97,"sma_20":3631.0,"sma_60":3783.5,"sma_120":4006.88},{"date":"2026-04-16","open":4240,"high":4325,"low":4075,"close":4305,"volume":243609,"rsi_14":74.45,"sma_20":3655.5,"sma_60":3787.25,"sma_120":4010.5},{"date":"2026-04-17","open":4300,"high":4300,"low":3895,"close":3970,"volume":150847,"rsi_14":62.39,"sma_20":3668.5,"sma_60":3785.92,"sma_120":4001.67},{"date":"2026-04-20","open":3970,"high":4220,"low":3945,"close":4115,"volume":111334,"rsi_14":67.93,"sma_20":3695.25,"sma_60":3788.17,"sma_120":3996.33},{"date":"2026-04-21","open":4115,"high":4355,"low":4070,"close":4120,"volume":160791,"rsi_14":66.57,"sma_20":3721.75,"sma_60":3791.25,"sma_120":3992.88},{"date":"2026-04-22","open":4000,"high":4030,"low":3650,"close":3660,"volume":303324,"rsi_14":54.48,"sma_20":3722.0,"sma_60":3786.5,"sma_120":3985.08},{"date":"2026-04-23","open":3665,"high":3705,"low":3555,"close":3610,"volume":84910,"rsi_14":52.81,"sma_20":3722.0,"sma_60":3781.08,"sma_120":3977.25},{"date":"2026-04-24","open":3625,"high":3640,"low":3580,"close":3605,"volume":25931,"rsi_14":50.64,"sma_20":3720.5,"sma_60":3775.83,"sma_120":3969.17},{"date":"2026-04-27","open":3605,"high":3670,"low":3590,"close":3650,"volume":51081,"rsi_14":54.45,"sma_20":3724.75,"sma_60":3771.58,"sma_120":3958.58},{"date":"2026-04-28","open":3625,"high":3645,"low":3585,"close":3585,"volume":57191,"rsi_14":50.66,"sma_20":3729.0,"sma_60":3766.33,"sma_120":3945.58},{"date":"2026-04-29","open":3585,"high":3670,"low":3550,"close":3655,"volume":39920,"rsi_14":52.96,"sma_20":3733.0,"sma_60":3761.67,"sma_120":3937.71},{"date":"2026-04-30","open":3660,"high":3660,"low":3590,"close":3595,"volume":31328,"rsi_14":49.48,"sma_20":3738.75,"sma_60":3756.17,"sma_120":3928.88},{"date":"2026-05-04","open":3575,"high":3600,"low":3540,"close":3555,"volume":59243,"rsi_14":48.35,"sma_20":3741.75,"sma_60":3751.75,"sma_120":3921.21},{"date":"2026-05-06","open":3570,"high":3570,"low":3470,"close":3490,"volume":62602,"rsi_14":41.3,"sma_20":3737.25,"sma_60":3745.33,"sma_120":3913.75},{"date":"2026-05-07","open":3490,"high":3600,"low":3410,"close":3550,"volume":79954,"rsi_14":28.24,"sma_20":3740.75,"sma_60":3740.5,"sma_120":3907.42},{"date":"2026-05-08","open":3515,"high":3575,"low":3455,"close":3470,"volume":60971,"rsi_14":21.89,"sma_20":3736.25,"sma_60":3735.25,"sma_120":3899.71},{"date":"2026-05-11","open":3470,"high":3530,"low":3405,"close":3425,"volume":29462,"rsi_14":27.2,"sma_20":3730.5,"sma_60":3730.08,"sma_120":3892.08},{"date":"2026-05-12","open":3450,"high":3470,"low":3305,"close":3315,"volume":57619,"rsi_14":15.52,"sma_20":3715.5,"sma_60":3722.58,"sma_120":3882.96},{"date":"2026-05-13","open":3345,"high":3385,"low":3275,"close":3300,"volume":17738,"rsi_14":14.96,"sma_20":3699.5,"sma_60":3715.25,"sma_120":3873.5},{"date":"2026-05-14","open":3300,"high":3450,"low":3250,"close":3395,"volume":100633,"rsi_14":33.54,"sma_20":3678.75,"sma_60":3709.5,"sma_120":3865.0},{"date":"2026-05-15","open":3690,"high":3690,"low":3270,"close":3270,"volume":74815,"rsi_14":30.68,"sma_20":3632.0,"sma_60":3701.33,"sma_120":3856.5},{"date":"2026-05-18","open":3265,"high":3320,"low":3180,"close":3260,"volume":18106,"rsi_14":30.51,"sma_20":3579.75,"sma_60":3695.75,"sma_120":3849.29},{"date":"2026-05-19","open":3315,"high":3315,"low":3185,"close":3220,"volume":13043,"rsi_14":25.57,"sma_20":3542.25,"sma_60":3689.17,"sma_120":3841.67},{"date":"2026-05-20","open":3165,"high":3420,"low":3165,"close":3290,"volume":33033,"rsi_14":33.33,"sma_20":3501.0,"sma_60":3684.75,"sma_120":3833.67},{"date":"2026-05-21","open":3260,"high":3450,"low":3165,"close":3295,"volume":42439,"rsi_14":28.05,"sma_20":3459.75,"sma_60":3678.83,"sma_120":3826.83},{"date":"2026-05-22","open":3290,"high":3385,"low":3200,"close":3330,"volume":29146,"rsi_14":33.33,"sma_20":3443.25,"sma_60":3671.75,"sma_120":3820.96},{"date":"2026-05-26","open":3330,"high":3400,"low":3305,"close":3305,"volume":20339,"rsi_14":33.97,"sma_20":3428.0,"sma_60":3659.67,"sma_120":3816.0},{"date":"2026-05-27","open":3310,"high":3310,"low":3115,"close":3245,"volume":18606,"rsi_14":34.19,"sma_20":3410.0,"sma_60":3651.83,"sma_120":3809.79},{"date":"2026-05-28","open":3305,"high":3305,"low":3075,"close":3110,"volume":30748,"rsi_14":24.12,"sma_20":3383.0,"sma_60":3633.75,"sma_120":3801.96},{"date":"2026-05-29","open":3085,"high":3225,"low":2950,"close":3000,"volume":34810,"rsi_14":23.3,"sma_20":3353.75,"sma_60":3610.67,"sma_120":3792.75},{"date":"2026-06-01","open":3000,"high":3015,"low":2755,"close":2810,"volume":58852,"rsi_14":20.0,"sma_20":3311.5,"sma_60":3598.0,"sma_120":3780.96},{"date":"2026-06-02","open":2685,"high":2950,"low":2540,"close":2650,"volume":179157,"rsi_14":19.07,"sma_20":3264.25,"sma_60":3577.0,"sma_120":3766.08},{"date":"2026-06-04","open":2850,"high":3445,"low":2775,"close":3400,"volume":428987,"rsi_14":52.76,"sma_20":3256.5,"sma_60":3567.92,"sma_120":3758.0},{"date":"2026-06-05","open":3105,"high":4000,"low":2865,"close":3380,"volume":796264,"rsi_14":49.57,"sma_20":3251.0,"sma_60":3561.75,"sma_120":3750.0},{"date":"2026-06-08","open":3050,"high":3285,"low":2640,"close":2805,"volume":205616,"rsi_14":39.36,"sma_20":3213.75,"sma_60":3543.33,"sma_120":3737.33},{"date":"2026-06-09","open":2875,"high":3275,"low":2870,"close":2955,"volume":122700,"rsi_14":43.44,"sma_20":3188.0,"sma_60":3527.58,"sma_120":3725.92},{"date":"2026-06-10","open":2950,"high":3240,"low":2810,"close":2905,"volume":299484,"rsi_14":43.25,"sma_20":3162.0,"sma_60":3510.83,"sma_120":3714.38},{"date":"2026-06-11","open":2910,"high":2985,"low":2785,"close":2945,"volume":73379,"rsi_14":42.52,"sma_20":3143.5,"sma_60":3493.75,"sma_120":3703.42},{"date":"2026-06-12","open":3010,"high":3100,"low":2815,"close":3020,"volume":57752,"rsi_14":44.21,"sma_20":3129.5,"sma_60":3479.08,"sma_120":3693.29},{"date":"2026-06-15","open":3020,"high":3080,"low":2800,"close":2945,"volume":44076,"rsi_14":42.03,"sma_20":3107.0,"sma_60":3464.58,"sma_120":3682.71},{"date":"2026-06-16","open":2920,"high":2990,"low":2830,"close":2880,"volume":42529,"rsi_14":41.34,"sma_20":3087.5,"sma_60":3450.17,"sma_120":3671.62},{"date":"2026-06-17","open":2880,"high":2920,"low":2810,"close":2815,"volume":32806,"rsi_14":41.26,"sma_20":3065.25,"sma_60":3433.5,"sma_120":3661.25},{"date":"2026-06-18","open":2815,"high":2880,"low":2695,"close":2700,"volume":34503,"rsi_14":41.6,"sma_20":3039.25,"sma_60":3416.67,"sma_120":3650.04},{"date":"2026-06-19","open":2650,"high":2725,"low":2530,"close":2660,"volume":58821,"rsi_14":42.83,"sma_20":3007.75,"sma_60":3401.33,"sma_120":3638.67},{"date":"2026-06-22","open":2650,"high":2650,"low":2555,"close":2575,"volume":17030,"rsi_14":44.81,"sma_20":2971.75,"sma_60":3384.42,"sma_120":3626.46},{"date":"2026-06-23","open":2575,"high":3280,"low":2500,"close":2820,"volume":785627,"rsi_14":53.62,"sma_20":2946.25,"sma_60":3370.5,"sma_120":3616.25},{"date":"2026-06-24","open":2620,"high":3170,"low":2620,"close":2635,"volume":397754,"rsi_14":28.57,"sma_20":2912.75,"sma_60":3354.25,"sma_120":3604.83},{"date":"2026-06-25","open":2610,"high":2710,"low":2450,"close":2485,"volume":119930,"rsi_14":26.63,"sma_20":2874.75,"sma_60":3335.08,"sma_120":3592.08},{"date":"2026-06-26","open":2550,"high":2565,"low":2415,"close":2480,"volume":61524,"rsi_14":37.92,"sma_20":2843.25,"sma_60":3317.0,"sma_120":3579.58},{"date":"2026-06-29","open":2475,"high":2595,"low":2345,"close":2515,"volume":117638,"rsi_14":32.11,"sma_20":2819.0,"sma_60":3300.58,"sma_120":3567.54},{"date":"2026-06-30","open":2545,"high":2685,"low":2460,"close":2525,"volume":46519,"rsi_14":34.03,"sma_20":2804.75,"sma_60":3283.08,"sma_120":3555.79},{"date":"2026-07-01","open":2455,"high":2540,"low":2435,"close":2475,"volume":36459,"rsi_14":30.42,"sma_20":2796.0,"sma_60":3266.33,"sma_120":3543.33},{"date":"2026-07-02","open":2475,"high":2475,"low":2250,"close":2325,"volume":44517,"rsi_14":22.75,"sma_20":2742.25,"sma_60":3246.83,"sma_120":3529.25},{"date":"2026-07-03","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":24.17,"sma_20":2689.5,"sma_60":3225.92,"sma_120":3515.58},{"date":"2026-07-06","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":25.55,"sma_20":2665.5,"sma_60":3206.67,"sma_120":3502.33},{"date":"2026-07-07","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":27.1,"sma_20":2634.0,"sma_60":3186.08,"sma_120":3491.71},{"date":"2026-07-08","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":30.37,"sma_20":2605.0,"sma_60":3165.83,"sma_120":3480.54},{"date":"2026-07-09","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":31.69,"sma_20":2574.0,"sma_60":3144.33,"sma_120":3469.17},{"date":"2026-07-10","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":34.94,"sma_20":2539.25,"sma_60":3122.75,"sma_120":3456.12},{"date":"2026-07-13","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":7.69,"sma_20":2508.25,"sma_60":3098.0,"sma_120":3440.54},{"date":"2026-07-14","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":11.25,"sma_20":2480.5,"sma_60":3066.67,"sma_120":3425.08},{"date":"2026-07-15","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":18.0,"sma_20":2456.0,"sma_60":3033.67,"sma_120":3410.46},{"date":"2026-07-16","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":18.37,"sma_20":2437.25,"sma_60":3006.25,"sma_120":3396.08},{"date":"2026-07-20","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":4.76,"sma_20":2420.5,"sma_60":2976.42,"sma_120":3382.29},{"date":"2026-07-21","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":0.0,"sma_20":2408.0,"sma_60":2946.5,"sma_120":3368.88},{"date":"2026-07-22","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":0.0,"sma_20":2383.25,"sma_60":2924.25,"sma_120":3355.38},{"date":"2026-07-23","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":100.0,"sma_20":2367.75,"sma_60":2902.83,"sma_120":3341.96},{"date":"2026-07-24","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":100.0,"sma_20":2359.75,"sma_60":2881.5,"sma_120":3328.67},{"date":"2026-07-27","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":100.0,"sma_20":2352.0,"sma_60":2859.42,"sma_120":3315.5},{"date":"2026-07-28","open":2320,"high":2320,"low":1948,"close":1950,"volume":99387,"rsi_14":0.0,"sma_20":2323.75,"sma_60":2832.17,"sma_120":3299.25},{"date":"2026-07-29","open":1951,"high":2185,"low":1741,"close":1850,"volume":83031,"rsi_14":0.0,"sma_20":2290.0,"sma_60":2802.08,"sma_120":3281.88},{"date":"2026-07-30","open":1759,"high":1950,"low":1740,"close":1920,"volume":19405,"rsi_14":12.84,"sma_20":2262.25,"sma_60":2774.17,"sma_120":3265.17},{"date":"2026-07-31","open":1920,"high":2040,"low":1909,"close":1990,"volume":27952,"rsi_14":22.76,"sma_20":2245.5,"sma_60":2748.08,"sma_120":3249.92},{"date":"2026-08-03","open":1991,"high":2005,"low":1963,"close":1964,"volume":15698,"rsi_14":21.84,"sma_20":2227.45,"sma_60":2722.65,"sma_120":3233.99},{"date":"2026-08-04","open":1964,"high":2065,"low":1964,"close":2035,"volume":23565,"rsi_14":29.63,"sma_20":2212.95,"sma_60":2697.4,"sma_120":3218.95},{"date":"2026-08-05","open":2040,"high":2080,"low":2035,"close":2060,"volume":11182,"rsi_14":32.02,"sma_20":2199.7,"sma_60":2673.9,"sma_120":3204.57},{"date":"2026-08-06","open":2195,"high":2195,"low":1953,"close":2060,"volume":16968,"rsi_14":32.02,"sma_20":2186.45,"sma_60":2651.15,"sma_120":3190.62},{"date":"2026-08-07","open":2070,"high":2150,"low":2040,"close":2060,"volume":12977,"rsi_14":32.02,"sma_20":2173.2,"sma_60":2630.23,"sma_120":3176.41},{"date":"2026-08-10","open":2075,"high":2135,"low":2055,"close":2120,"volume":12752,"rsi_14":37.14,"sma_20":2162.95,"sma_60":2610.57,"sma_120":3162.91},{"date":"2026-08-11","open":2185,"high":2500,"low":2130,"close":2380,"volume":99781,"rsi_14":52.6,"sma_20":2165.7,"sma_60":2593.65,"sma_120":3151.57},{"date":"2026-08-12","open":2370,"high":2500,"low":2255,"close":2495,"volume":32499,"rsi_14":57.25,"sma_20":2174.2,"sma_60":2580.73,"sma_120":3141.03},{"date":"2026-08-13","open":2550,"high":2600,"low":2500,"close":2590,"volume":38488,"rsi_14":60.46,"sma_20":2187.45,"sma_60":2569.57,"sma_120":3132.66},{"date":"2026-08-14","open":2590,"high":2620,"low":2490,"close":2555,"volume":34769,"rsi_14":58.83,"sma_20":2198.95,"sma_60":2558.48,"sma_120":3123.82},{"date":"2026-08-18","open":2555,"high":2830,"low":2505,"close":2795,"volume":74946,"rsi_14":86.2,"sma_20":2222.45,"sma_60":2550.23,"sma_120":3117.49},{"date":"2026-08-19","open":2715,"high":2760,"low":2615,"close":2640,"volume":20649,"rsi_14":82.32,"sma_20":2238.2,"sma_60":2539.32,"sma_120":3109.07},{"date":"2026-08-20","open":2625,"high":2680,"low":2485,"close":2545,"volume":31715,"rsi_14":75.06,"sma_20":2249.2,"sma_60":2526.23,"sma_120":3098.99},{"date":"2026-08-21","open":2560,"high":2625,"low":2460,"close":2540,"volume":14156,"rsi_14":73.27,"sma_20":2259.95,"sma_60":2513.48,"sma_120":3086.57},{"date":"2026-08-24","open":2520,"high":2570,"low":2405,"close":2495,"volume":18709,"rsi_14":72.11,"sma_20":2268.45,"sma_60":2500.98,"sma_120":3076.41},{"date":"2026-08-25","open":2495,"high":2565,"low":2440,"close":2565,"volume":6078,"rsi_14":72.08,"sma_20":2280.45,"sma_60":2491.9,"sma_120":3062.82},{"date":"2026-08-26","open":2545,"high":3065,"low":2545,"close":2870,"volume":139301,"rsi_14":77.36,"sma_20":2326.45,"sma_60":2489.73,"sma_120":3050.2},{"date":"2026-08-27","open":2920,"high":3010,"low":2630,"close":2955,"volume":32472,"rsi_14":78.59,"sma_20":2381.7,"sma_60":2492.15,"sma_120":3045.07},{"date":"2026-08-28","open":2955,"high":2985,"low":2795,"close":2900,"volume":32298,"rsi_14":75.93,"sma_20":2430.7,"sma_60":2496.32,"sma_120":3036.66},{"date":"2026-08-31","open":2880,"high":3050,"low":2805,"close":3035,"volume":54025,"rsi_14":76.99,"sma_20":2482.95,"sma_60":2490.23,"sma_120":3029.07},{"date":"2026-09-01","open":2970,"high":3140,"low":2865,"close":3060,"volume":88949,"rsi_14":73.29,"sma_20":2537.75,"sma_60":2484.9,"sma_120":3023.32},{"date":"2026-09-02","open":3055,"high":3085,"low":2965,"close":3080,"volume":71886,"rsi_14":71.43,"sma_20":2590.0,"sma_60":2489.48,"sma_120":3016.41},{"date":"2026-09-03","open":3010,"high":3035,"low":2865,"close":2880,"volume":23094,"rsi_14":59.86,"sma_20":2631.0,"sma_60":2488.23,"sma_120":3007.91},{"date":"2026-09-04","open":2880,"high":2940,"low":2840,"close":2925,"volume":7602,"rsi_14":62.5,"sma_20":2674.25,"sma_60":2488.57,"sma_120":2999.7},{"date":"2026-09-07","open":2920,"high":3175,"low":2900,"close":3130,"volume":59123,"rsi_14":61.59,"sma_20":2727.75,"sma_60":2491.65,"sma_120":2992.7},{"date":"2026-09-08","open":3100,"high":3195,"low":3000,"close":3010,"volume":27512,"rsi_14":63.12,"sma_20":2772.25,"sma_60":2491.48,"sma_120":2985.28},{"date":"2026-09-09","open":3010,"high":3080,"low":2970,"close":2990,"volume":11360,"rsi_14":66.67,"sma_20":2802.75,"sma_60":2492.23,"sma_120":2978.41},{"date":"2026-09-10","open":2990,"high":3115,"low":2945,"close":3055,"volume":44259,"rsi_14":68.46,"sma_20":2830.75,"sma_60":2495.15,"sma_120":2972.66},{"date":"2026-09-11","open":3085,"high":3120,"low":3035,"close":3115,"volume":15629,"rsi_14":71.99,"sma_20":2857.0,"sma_60":2500.15,"sma_120":2966.82},{"date":"2026-09-14","open":3000,"high":3200,"low":2995,"close":3090,"volume":7809,"rsi_14":69.23,"sma_20":2883.75,"sma_60":2506.65,"sma_120":2961.66},{"date":"2026-09-15","open":3025,"high":3025,"low":2875,"close":2995,"volume":9342,"rsi_14":55.41,"sma_20":2893.75,"sma_60":2512.23,"sma_120":2956.78},{"date":"2026-09-16","open":2985,"high":3190,"low":2945,"close":3080,"volume":16043,"rsi_14":55.41,"sma_20":2915.75,"sma_60":2520.65,"sma_120":2952.53},{"date":"2026-09-17","open":3015,"high":3200,"low":3015,"close":3115,"volume":12922,"rsi_14":59.47,"sma_20":2944.25,"sma_60":2525.57,"sma_120":2948.03},{"date":"2026-09-18","open":3115,"high":3145,"low":3055,"close":3110,"volume":8350,"rsi_14":53.73,"sma_20":2972.75,"sma_60":2533.48,"sma_120":2943.87},{"date":"2026-09-21","open":3065,"high":3090,"low":2935,"close":3075,"volume":16031,"rsi_14":50.74,"sma_20":3001.75,"sma_60":2543.32,"sma_120":2939.2},{"date":"2026-09-22","open":3030,"high":3100,"low":2875,"close":3025,"volume":15232,"rsi_14":47.37,"sma_20":3024.75,"sma_60":2552.4,"sma_120":2934.7},{"date":"2026-09-23","open":2980,"high":3095,"low":2975,"close":3035,"volume":4428,"rsi_14":59.06,"sma_20":3033.0,"sma_60":2561.07,"sma_120":2930.82},{"date":"2026-09-28","open":2980,"high":3180,"low":2895,"close":2945,"volume":33422,"rsi_14":51.11,"sma_20":3032.5,"sma_60":2568.07,"sma_120":2925.57},{"date":"2026-09-29","open":2995,"high":2995,"low":2885,"close":2940,"volume":14346,"rsi_14":36.43,"sma_20":3034.5,"sma_60":2575.82,"sma_120":2921.07},{"date":"2026-09-30","open":2900,"high":3025,"low":2880,"close":3015,"volume":13106,"rsi_14":50.38,"sma_20":3033.5,"sma_60":2587.32,"sma_120":2917.07},{"date":"2026-10-01","open":3000,"high":3050,"low":2895,"close":2975,"volume":24462,"rsi_14":48.89,"sma_20":3029.25,"sma_60":2598.15,"sma_120":2912.03},{"date":"2026-10-02","open":2945,"high":3320,"low":2945,"close":3100,"volume":35567,"rsi_14":53.06,"sma_20":3030.25,"sma_60":2611.07,"sma_120":2908.87},{"date":"2026-10-06","open":3095,"high":3335,"low":3035,"close":3285,"volume":70618,"rsi_14":59.88,"sma_20":3050.5,"sma_60":2627.07,"sma_120":2906.57},{"date":"2026-10-07","open":3420,"high":3670,"low":3130,"close":3135,"volume":40200,"rsi_14":52.28,"sma_20":3061.0,"sma_60":2640.57,"sma_120":2903.2},{"date":"2026-10-08","open":3200,"high":3200,"low":3025,"close":3100,"volume":7284,"rsi_14":55.68,"sma_20":3059.5,"sma_60":2653.48,"sma_120":2898.91},{"date":"2026-10-12","open":3030,"high":3255,"low":2835,"close":2870,"volume":30739,"rsi_14":40.19,"sma_20":3052.5,"sma_60":2662.57,"sma_120":2892.66},{"date":"2026-10-13","open":2870,"high":3305,"low":2820,"close":3195,"volume":37275,"rsi_14":52.94,"sma_20":3062.75,"sma_60":2677.07,"sma_120":2887.53},{"date":"2026-10-14","open":3175,"high":3305,"low":3040,"close":3175,"volume":14784,"rsi_14":52.36,"sma_20":3068.75,"sma_60":2691.23,"sma_120":2878.95},{"date":"2026-10-15","open":3200,"high":3200,"low":2880,"close":2915,"volume":17500,"rsi_14":45.0,"sma_20":3058.75,"sma_60":2701.07,"sma_120":2867.37},{"date":"2026-10-16","open":2950,"high":3035,"low":2900,"close":2965,"volume":17160,"rsi_14":48.12,"sma_20":3052.5,"sma_60":2711.73,"sma_120":2858.99},{"date":"2026-10-19","open":2965,"high":2965,"low":2805,"close":2935,"volume":10710,"rsi_14":46.91,"sma_20":3049.5,"sma_60":2721.9,"sma_120":2849.16},{"date":"2026-10-20","open":2930,"high":2930,"low":2740,"close":2795,"volume":18999,"rsi_14":45.51,"sma_20":3035.25,"sma_60":2729.73,"sma_120":2838.12},{"date":"2026-10-21","open":2810,"high":2945,"low":2680,"close":2710,"volume":18809,"rsi_14":43.43,"sma_20":3015.0,"sma_60":2736.15,"sma_120":2830.2},{"date":"2026-10-22","open":2740,"high":3030,"low":2680,"close":2780,"volume":8753,"rsi_14":43.27,"sma_20":2998.5,"sma_60":2743.73,"sma_120":2823.28},{"date":"2026-10-23","open":2520,"high":3100,"low":2510,"close":2745,"volume":11048,"rsi_14":43.39,"sma_20":2982.0,"sma_60":2750.73,"sma_120":2816.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":27.48,"pbr":2.23,"ttm_eps":null,"close":4885.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":34.97,"pbr":1.91,"ttm_eps":null,"close":4195.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":57.81,"pbr":3.51,"ttm_eps":null,"close":7950.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":64.01,"pbr":3.71,"ttm_eps":null,"close":8450.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":54.52,"pbr":2.17,"ttm_eps":null,"close":5165.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":36.42,"pbr":1.66,"ttm_eps":null,"close":3950.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":172.21,"pbr":1.61,"ttm_eps":null,"close":3935.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":163.02,"pbr":1.33,"ttm_eps":null,"close":3500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":36.6,"pbr":0.88,"ttm_eps":null,"close":2525.0}],"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":"디젠스","phase":"above-fold","symbol_resolved":true}