{"status":"ok","report":{"price_analysis":{"current":1515.0,"change_1d":-2.3,"change_7d":-5.0,"change_30d":-8.0,"high_30d":1748.0,"low_30d":1499.0,"position_in_range":6.0,"support":1523.9,"resistance":1723.1},"summary":"서진오토모티브(122690)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 349.40억. 현재가 1,515원, 전일 대비 -2.3%, 30일 -8.0%. ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.38만, 기관 순매수 97.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.5%입니다. 시가총액 349.40억. 매출 2.89조, 영업이익 684.13억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.08,"roe":2.51,"eps":-56.0,"revenue":2891088571397.0,"operating_income":68413043295.0,"net_income":-1595131639.0,"market_cap":34939687500,"profit_margin":-0.06,"roa":0.51,"operating_margin":2.37,"gross_margin":7.78,"debt_ratio":3.94385478045366,"total_assets":2209394756303.0,"total_equity":446897179310.0,"total_debt":1762497576993.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.3로 약세 구간입니다. MACD(-27.88)가 시그널선(-22.33)을 하회합니다(데드크로스). 현재가가 SMA20(1603)과 SMA60(1670) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1543~1663 (현재 위치 -23%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.2695035460993,"macd":-27.878345670280623,"macd_signal":-22.3317604461687,"sma_20":1603.15,"sma_60":1669.7666666666667,"bb_upper":1663.4136706482439,"bb_lower":1542.8863293517563,"atr_14":63.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.38만, 기관 순매수 97.00. 30일 누적: 외국인 -11.58만, 기관 451.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-33772.0,"institutional_flow":97.0,"data":[{"date":"2026-10-23","foreign_net":-11555.0,"institution_net":224.0,"retail_net":11331.0},{"date":"2026-10-22","foreign_net":-8692.0,"institution_net":-191.0,"retail_net":8883.0},{"date":"2026-10-21","foreign_net":-7219.0,"institution_net":72.0,"retail_net":7147.0},{"date":"2026-10-20","foreign_net":-4361.0,"institution_net":235.0,"retail_net":4126.0},{"date":"2026-10-19","foreign_net":-1945.0,"institution_net":-243.0,"retail_net":2188.0},{"date":"2026-10-16","foreign_net":-7520.0,"institution_net":256.0,"retail_net":7264.0},{"date":"2026-10-15","foreign_net":-9109.0,"institution_net":-839.0,"retail_net":9948.0},{"date":"2026-10-14","foreign_net":-3173.0,"institution_net":634.0,"retail_net":2539.0},{"date":"2026-10-13","foreign_net":-7000.0,"institution_net":-430.0,"retail_net":7430.0},{"date":"2026-10-12","foreign_net":-3649.0,"institution_net":331.0,"retail_net":3318.0},{"date":"2026-10-08","foreign_net":-2826.0,"institution_net":-395.0,"retail_net":3221.0},{"date":"2026-10-07","foreign_net":-9747.0,"institution_net":-369.0,"retail_net":10116.0},{"date":"2026-10-06","foreign_net":-4710.0,"institution_net":589.0,"retail_net":4121.0},{"date":"2026-10-02","foreign_net":-1374.0,"institution_net":161.0,"retail_net":1213.0},{"date":"2026-10-01","foreign_net":-1709.0,"institution_net":-188.0,"retail_net":1897.0},{"date":"2026-09-30","foreign_net":-2180.0,"institution_net":0.0,"retail_net":2180.0},{"date":"2026-09-29","foreign_net":-294.0,"institution_net":362.0,"retail_net":-68.0},{"date":"2026-09-28","foreign_net":-1329.0,"institution_net":0.0,"retail_net":1329.0},{"date":"2026-09-23","foreign_net":-1778.0,"institution_net":0.0,"retail_net":1778.0},{"date":"2026-09-22","foreign_net":-2805.0,"institution_net":0.0,"retail_net":2805.0},{"date":"2026-09-21","foreign_net":-1929.0,"institution_net":0.0,"retail_net":1929.0},{"date":"2026-09-18","foreign_net":1006.0,"institution_net":-26.0,"retail_net":-980.0},{"date":"2026-09-17","foreign_net":-1693.0,"institution_net":176.0,"retail_net":1517.0},{"date":"2026-09-16","foreign_net":-4744.0,"institution_net":-388.0,"retail_net":5132.0},{"date":"2026-09-15","foreign_net":-7121.0,"institution_net":-177.0,"retail_net":7298.0},{"date":"2026-09-14","foreign_net":-1793.0,"institution_net":115.0,"retail_net":1678.0},{"date":"2026-09-11","foreign_net":-600.0,"institution_net":-595.0,"retail_net":1195.0},{"date":"2026-09-10","foreign_net":-474.0,"institution_net":-712.0,"retail_net":1186.0},{"date":"2026-09-09","foreign_net":-2905.0,"institution_net":424.0,"retail_net":2481.0},{"date":"2026-09-08","foreign_net":-2609.0,"institution_net":1425.0,"retail_net":1184.0}],"periods":{"d1":{"foreign_net":-11555.0,"institution_net":224.0,"retail_net":11331.0},"d3":{"foreign_net":-27466.0,"institution_net":105.0,"retail_net":27361.0},"d7":{"foreign_net":-50401.0,"institution_net":-486.0,"retail_net":50887.0},"d14":{"foreign_net":-82880.0,"institution_net":35.0,"retail_net":82845.0},"d30":{"foreign_net":-115837.0,"institution_net":451.0,"retail_net":115386.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -56, PBR 0.08x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -56원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +5.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.9,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":60.3,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.3,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.0,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":28,"summary":"유동비율 0.6x, 순차입금비율 3.8x","metrics":[{"name":"유동비율","value":0.6,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.85,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -56, PBR 0.08x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +5.9%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.94,"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":7.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.37,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.06,"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":["부채비율(부채총계/자본총계) 3.9배로 재무 리스크","외국인 30일 누적 순매도","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":["부채비율(부채총계/자본총계) 3.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.08,"per_5y_high":9.79,"per_5y_low":1.8,"per_5y_avg":4.28,"per_percentile":null,"pbr_5y_high":0.42,"pbr_5y_low":0.13,"pbr_5y_avg":0.24,"pbr_percentile":0.0,"per_5y_median":3.24,"pbr_5y_median":0.2,"history":[{"quarter":"2024-Q2","per":2.58,"pbr":0.42},{"quarter":"2024-Q3","per":3.24,"pbr":0.33},{"quarter":"2024-Q4","per":4.0,"pbr":0.25},{"quarter":"2025-Q1","per":1.8,"pbr":0.14},{"quarter":"2025-Q2","per":null,"pbr":0.2},{"quarter":"2025-Q3","per":9.79,"pbr":0.15},{"quarter":"2025-Q4","per":null,"pbr":0.31},{"quarter":"2026-Q1","per":null,"pbr":0.2},{"quarter":"2026-Q2","per":null,"pbr":0.13},{"quarter":"현재","per":null,"pbr":0.08}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1916.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1816.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1798.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2445.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1625.0,"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":2.58,"eps":1290.74,"close":3330.0,"source":"reported"},{"date":"2024-07","per":2.03,"eps":1290.74,"close":2625.0,"source":"reported"},{"date":"2024-08","per":1.93,"eps":1290.74,"close":2490.0,"source":"reported"},{"date":"2024-09","per":3.24,"eps":762.16,"close":2470.0,"source":"reported"},{"date":"2024-10","per":3.0,"eps":762.16,"close":2290.0,"source":"reported"},{"date":"2024-11","per":2.6,"eps":762.16,"close":1981.0,"source":"reported"},{"date":"2024-12","per":4.0,"eps":478.56,"close":1916.0,"source":"reported"},{"date":"2025-01","per":3.85,"eps":478.56,"close":1842.0,"source":"reported"},{"date":"2025-02","per":3.87,"eps":478.56,"close":1853.0,"source":"reported"},{"date":"2025-03","per":1.8,"eps":1009.63,"close":1816.0,"source":"reported"},{"date":"2025-04","per":1.91,"eps":1009.63,"close":1928.0,"source":"reported"},{"date":"2025-05","per":2.08,"eps":1009.63,"close":2100.0,"source":"reported"},{"date":"2025-09","per":9.79,"eps":183.59,"close":1798.0,"source":"reported"},{"date":"2025-10","per":10.12,"eps":183.59,"close":1858.0,"source":"reported"},{"date":"2025-11","per":10.77,"eps":183.59,"close":1977.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.24,"std":3.08,"upper_1sd":7.32,"lower_1sd":1.15,"current":10.77,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"2.5%"}],"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":"2026-10-24T01:55:32.913339+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.025120068467052864,"dividend_yield":null,"eps":-56.0,"revenue":746126554879.0,"operating_income":22994563634.0,"net_income":11226087742.0,"market_cap":null,"profit_margin":0.015045822546579306,"operating_margin":0.030818583635223985,"roa":0.005081069243046776,"gross_margin":0.07777511180849311,"total_equity":446897179310.0,"total_assets":2209394756303.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.36,"roe":0.022610506523231568,"dividend_yield":null,"eps":423.24,"revenue":704271739430.0,"operating_income":14342796787.0,"net_income":9768066326.0,"market_cap":54000000000.0,"profit_margin":0.013869740583238158,"operating_margin":0.020365429966859517,"roa":0.004579656752532235,"gross_margin":0.06450888901742681,"total_equity":432014484769.0,"total_assets":2132925425164.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.060701121392854225,"dividend_yield":null,"eps":-1092.77,"revenue":733126587091.0,"operating_income":26809316912.0,"net_income":-25220236128.0,"market_cap":null,"profit_margin":-0.03440092962399891,"operating_margin":0.03656846905304263,"roa":-0.012375454908153803,"gross_margin":0.02430848677676987,"total_equity":415482211025.0,"total_assets":2037923964426.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.006101592565572136,"dividend_yield":null,"eps":114.0,"revenue":707563689997.0,"operating_income":4266365962.0,"net_income":2630950421.0,"market_cap":null,"profit_margin":0.003718323110971332,"operating_margin":0.006029656442684458,"roa":0.0013913239833788604,"gross_margin":0.04619165617322531,"total_equity":431190774003.0,"total_assets":1890968927748.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.052818954667261726,"dividend_yield":null,"eps":-972.78,"revenue":810071383988.0,"operating_income":17474550940.0,"net_income":-22451004309.0,"market_cap":null,"profit_margin":-0.02771484680581258,"operating_margin":0.02157161860720519,"roa":-0.011811698074096237,"gross_margin":0.06716333884571087,"total_equity":425055824191.0,"total_assets":1900743158872.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.048531120286289295,"dividend_yield":null,"eps":953.25,"revenue":691090059386.0,"operating_income":22250791825.0,"net_income":22000214216.0,"market_cap":null,"profit_margin":0.03183407707462342,"operating_margin":0.03219666022221293,"roa":0.011629515296206755,"gross_margin":0.0771206982406202,"total_equity":453321787880.0,"total_assets":1891756763343.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007497269120443925,"dividend_yield":null,"eps":89.12,"revenue":660470612770.0,"operating_income":-11893453556.0,"net_income":2056861703.0,"market_cap":null,"profit_margin":0.0031142365204919033,"operating_margin":-0.018007543902853,"roa":0.0012997093476389992,"gross_margin":0.02540775307567512,"total_equity":274348121957.0,"total_assets":1582555135682.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.035656442294279785,"dividend_yield":null,"eps":-420.58,"revenue":637147297763.0,"operating_income":6322038518.0,"net_income":-9706679966.0,"market_cap":null,"profit_margin":-0.015234593319440866,"operating_margin":0.009922412823842207,"roa":-0.006611427488528468,"gross_margin":0.05512147418706277,"total_equity":272227943716.0,"total_assets":1468167046049.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.031364658254138596,"dividend_yield":null,"eps":387.84,"revenue":645695648322.0,"operating_income":20922962844.0,"net_income":8950998906.0,"market_cap":null,"profit_margin":0.01386256656562792,"operating_margin":0.03240375384033251,"roa":0.006040012001800358,"gross_margin":0.07072135594481771,"total_equity":285384869603.0,"total_assets":1481950516544.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03558821427918659,"dividend_yield":null,"eps":422.18,"revenue":645823573845.0,"operating_income":21169709313.0,"net_income":9743525295.0,"market_cap":null,"profit_margin":0.01508697683020546,"operating_margin":0.032779400087493256,"roa":0.007118865737602225,"gross_margin":0.07322208191853558,"total_equity":273785169960.0,"total_assets":1368690695139.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03300570132580359,"dividend_yield":null,"eps":372.72,"revenue":733303753927.0,"operating_income":13147666075.0,"net_income":8602071284.0,"market_cap":null,"profit_margin":0.01173057036451,"operating_margin":0.017929358747437753,"roa":0.006902844770320168,"gross_margin":0.04965700933616789,"total_equity":260623799479.0,"total_assets":1246163222587.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04373092770232997,"dividend_yield":null,"eps":108.0,"revenue":563866849854.0,"operating_income":22946859021.0,"net_income":10650553175.0,"market_cap":null,"profit_margin":0.018888418742399396,"operating_margin":0.040695527724216356,"roa":0.008677979183124959,"gross_margin":0.08025176737862273,"total_equity":243547387046.0,"total_assets":1227307988444.0}],"current_price":1515.0,"change_pct":-2.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5430.0},{"date":"2016-10-25","close":5350.0},{"date":"2016-10-26","close":5200.0},{"date":"2016-10-27","close":5200.0},{"date":"2016-10-28","close":5350.0},{"date":"2016-10-31","close":5300.0},{"date":"2016-11-01","close":5200.0},{"date":"2016-11-02","close":4860.0},{"date":"2016-11-03","close":4845.0},{"date":"2016-11-04","close":4855.0},{"date":"2016-11-07","close":5000.0},{"date":"2016-11-08","close":5180.0},{"date":"2016-11-09","close":4880.0},{"date":"2016-11-10","close":5020.0},{"date":"2016-11-11","close":5020.0},{"date":"2016-11-14","close":5010.0},{"date":"2016-11-15","close":4900.0},{"date":"2016-11-16","close":5170.0},{"date":"2016-11-17","close":5190.0},{"date":"2016-11-18","close":5290.0},{"date":"2016-11-21","close":5270.0},{"date":"2016-11-22","close":5270.0},{"date":"2016-11-23","close":5200.0},{"date":"2016-11-24","close":4965.0},{"date":"2016-11-25","close":5030.0},{"date":"2016-11-28","close":5030.0},{"date":"2016-11-29","close":5040.0},{"date":"2016-11-30","close":5010.0},{"date":"2016-12-01","close":5050.0},{"date":"2016-12-02","close":5040.0},{"date":"2016-12-05","close":4990.0},{"date":"2016-12-06","close":5180.0},{"date":"2016-12-07","close":5120.0},{"date":"2016-12-08","close":5170.0},{"date":"2016-12-09","close":5340.0},{"date":"2016-12-12","close":5270.0},{"date":"2016-12-13","close":5230.0},{"date":"2016-12-14","close":5120.0},{"date":"2016-12-15","close":5090.0},{"date":"2016-12-16","close":5050.0},{"date":"2016-12-19","close":5080.0},{"date":"2016-12-20","close":5070.0},{"date":"2016-12-21","close":5050.0},{"date":"2016-12-22","close":5040.0},{"date":"2016-12-23","close":5000.0},{"date":"2016-12-26","close":4955.0},{"date":"2016-12-27","close":4920.0},{"date":"2016-12-28","close":4950.0},{"date":"2016-12-29","close":4975.0},{"date":"2017-01-02","close":4925.0},{"date":"2017-01-03","close":5020.0},{"date":"2017-01-04","close":5050.0},{"date":"2017-01-05","close":5090.0},{"date":"2017-01-06","close":5100.0},{"date":"2017-01-09","close":5100.0},{"date":"2017-01-10","close":5030.0},{"date":"2017-01-11","close":4980.0},{"date":"2017-01-12","close":4910.0},{"date":"2017-01-13","close":5020.0},{"date":"2017-01-16","close":4970.0},{"date":"2017-01-17","close":4920.0},{"date":"2017-01-18","close":4920.0},{"date":"2017-01-19","close":4910.0},{"date":"2017-01-20","close":4855.0},{"date":"2017-01-23","close":4735.0},{"date":"2017-01-24","close":4545.0},{"date":"2017-01-25","close":4550.0},{"date":"2017-01-26","close":4585.0},{"date":"2017-01-31","close":4540.0},{"date":"2017-02-01","close":4645.0},{"date":"2017-02-02","close":4730.0},{"date":"2017-02-03","close":4645.0},{"date":"2017-02-06","close":4525.0},{"date":"2017-02-07","close":4530.0},{"date":"2017-02-08","close":4545.0},{"date":"2017-02-09","close":4490.0},{"date":"2017-02-10","close":4505.0},{"date":"2017-02-13","close":4510.0},{"date":"2017-02-14","close":4490.0},{"date":"2017-02-15","close":4710.0},{"date":"2017-02-16","close":4685.0},{"date":"2017-02-17","close":4800.0},{"date":"2017-02-20","close":4790.0},{"date":"2017-02-21","close":4780.0},{"date":"2017-02-22","close":4710.0},{"date":"2017-02-23","close":4590.0},{"date":"2017-02-24","close":4510.0},{"date":"2017-02-27","close":4500.0},{"date":"2017-02-28","close":4595.0},{"date":"2017-03-02","close":4740.0},{"date":"2017-03-03","close":4680.0},{"date":"2017-03-06","close":4590.0},{"date":"2017-03-07","close":4585.0},{"date":"2017-03-08","close":4555.0},{"date":"2017-03-09","close":4535.0},{"date":"2017-03-10","close":4530.0},{"date":"2017-03-13","close":4620.0},{"date":"2017-03-14","close":4570.0},{"date":"2017-03-15","close":4700.0},{"date":"2017-03-16","close":4710.0},{"date":"2017-03-17","close":4870.0},{"date":"2017-03-20","close":4935.0},{"date":"2017-03-21","close":4730.0},{"date":"2017-03-22","close":4865.0},{"date":"2017-03-23","close":4860.0},{"date":"2017-03-24","close":4880.0},{"date":"2017-03-27","close":4825.0},{"date":"2017-03-28","close":4870.0},{"date":"2017-03-29","close":4820.0},{"date":"2017-03-30","close":4815.0},{"date":"2017-03-31","close":4820.0},{"date":"2017-04-03","close":4825.0},{"date":"2017-04-04","close":4750.0},{"date":"2017-04-05","close":4800.0},{"date":"2017-04-06","close":4700.0},{"date":"2017-04-07","close":4675.0},{"date":"2017-04-10","close":4490.0},{"date":"2017-04-11","close":4420.0},{"date":"2017-04-12","close":4535.0},{"date":"2017-04-13","close":4580.0},{"date":"2017-04-14","close":4565.0},{"date":"2017-04-17","close":4625.0},{"date":"2017-04-18","close":4680.0},{"date":"2017-04-19","close":4680.0},{"date":"2017-04-20","close":4685.0},{"date":"2017-04-21","close":4650.0},{"date":"2017-04-24","close":4760.0},{"date":"2017-04-25","close":4800.0},{"date":"2017-04-26","close":4770.0},{"date":"2017-04-27","close":4775.0},{"date":"2017-04-28","close":4735.0},{"date":"2017-05-02","close":4720.0},{"date":"2017-05-04","close":4795.0},{"date":"2017-05-08","close":4795.0},{"date":"2017-05-10","close":4750.0},{"date":"2017-05-11","close":4755.0},{"date":"2017-05-12","close":4715.0},{"date":"2017-05-15","close":4685.0},{"date":"2017-05-16","close":4605.0},{"date":"2017-05-17","close":4570.0},{"date":"2017-05-18","close":4775.0},{"date":"2017-05-19","close":4710.0},{"date":"2017-05-22","close":4765.0},{"date":"2017-05-23","close":4695.0},{"date":"2017-05-24","close":5470.0},{"date":"2017-05-25","close":5300.0},{"date":"2017-05-26","close":5040.0},{"date":"2017-05-29","close":5010.0},{"date":"2017-05-30","close":5060.0},{"date":"2017-05-31","close":5050.0},{"date":"2017-06-01","close":4950.0},{"date":"2017-06-02","close":5080.0},{"date":"2017-06-05","close":5010.0},{"date":"2017-06-07","close":4990.0},{"date":"2017-06-08","close":4840.0},{"date":"2017-06-09","close":4920.0},{"date":"2017-06-12","close":4790.0},{"date":"2017-06-13","close":4720.0},{"date":"2017-06-14","close":4685.0},{"date":"2017-06-15","close":4640.0},{"date":"2017-06-16","close":4740.0},{"date":"2017-06-19","close":4680.0},{"date":"2017-06-20","close":4570.0},{"date":"2017-06-21","close":4530.0},{"date":"2017-06-22","close":4510.0},{"date":"2017-06-23","close":4520.0},{"date":"2017-06-26","close":4500.0},{"date":"2017-06-27","close":4495.0},{"date":"2017-06-28","close":4510.0},{"date":"2017-06-29","close":4490.0},{"date":"2017-06-30","close":4570.0},{"date":"2017-07-03","close":4570.0},{"date":"2017-07-04","close":4465.0},{"date":"2017-07-05","close":4465.0},{"date":"2017-07-06","close":4465.0},{"date":"2017-07-07","close":4465.0},{"date":"2017-07-10","close":4455.0},{"date":"2017-07-11","close":4360.0},{"date":"2017-07-12","close":4370.0},{"date":"2017-07-13","close":4260.0},{"date":"2017-07-14","close":4140.0},{"date":"2017-07-17","close":4150.0},{"date":"2017-07-18","close":4300.0},{"date":"2017-07-19","close":4345.0},{"date":"2017-07-20","close":4305.0},{"date":"2017-07-21","close":4220.0},{"date":"2017-07-24","close":4250.0},{"date":"2017-07-25","close":4230.0},{"date":"2017-07-26","close":4170.0},{"date":"2017-07-27","close":4105.0},{"date":"2017-07-28","close":4040.0},{"date":"2017-07-31","close":4005.0},{"date":"2017-08-01","close":3995.0},{"date":"2017-08-02","close":4000.0},{"date":"2017-08-03","close":3910.0},{"date":"2017-08-04","close":3985.0},{"date":"2017-08-07","close":3990.0},{"date":"2017-08-08","close":3985.0},{"date":"2017-08-09","close":4010.0},{"date":"2017-08-10","close":4030.0},{"date":"2017-08-11","close":3985.0},{"date":"2017-08-14","close":3920.0},{"date":"2017-08-16","close":3920.0},{"date":"2017-08-17","close":3905.0},{"date":"2017-08-18","close":3900.0},{"date":"2017-08-21","close":3870.0},{"date":"2017-08-22","close":3925.0},{"date":"2017-08-23","close":3930.0},{"date":"2017-08-24","close":3900.0},{"date":"2017-08-25","close":3930.0},{"date":"2017-08-28","close":3845.0},{"date":"2017-08-29","close":3830.0},{"date":"2017-08-30","close":3800.0},{"date":"2017-08-31","close":3750.0},{"date":"2017-09-01","close":3695.0},{"date":"2017-09-04","close":3640.0},{"date":"2017-09-05","close":3560.0},{"date":"2017-09-06","close":3580.0},{"date":"2017-09-07","close":3585.0},{"date":"2017-09-08","close":3530.0},{"date":"2017-09-11","close":3470.0},{"date":"2017-09-12","close":3570.0},{"date":"2017-09-13","close":3720.0},{"date":"2017-09-14","close":3685.0},{"date":"2017-09-15","close":3830.0},{"date":"2017-09-18","close":3825.0},{"date":"2017-09-19","close":3790.0},{"date":"2017-09-20","close":3760.0},{"date":"2017-09-21","close":3910.0},{"date":"2017-09-22","close":3890.0},{"date":"2017-09-25","close":3760.0},{"date":"2017-09-26","close":3550.0},{"date":"2017-09-27","close":3560.0},{"date":"2017-09-28","close":3680.0},{"date":"2017-09-29","close":3635.0},{"date":"2017-10-10","close":3645.0},{"date":"2017-10-11","close":3675.0},{"date":"2017-10-12","close":3650.0},{"date":"2017-10-13","close":3610.0},{"date":"2017-10-16","close":3555.0},{"date":"2017-10-17","close":3610.0},{"date":"2017-10-18","close":3600.0},{"date":"2017-10-19","close":3590.0},{"date":"2017-10-20","close":3560.0},{"date":"2017-10-23","close":3550.0},{"date":"2017-10-24","close":3550.0},{"date":"2017-10-25","close":3545.0},{"date":"2017-10-26","close":3575.0},{"date":"2017-10-27","close":3610.0},{"date":"2017-10-30","close":3605.0},{"date":"2017-10-31","close":3615.0},{"date":"2017-11-01","close":3705.0},{"date":"2017-11-02","close":3830.0},{"date":"2017-11-03","close":3810.0},{"date":"2017-11-06","close":3785.0},{"date":"2017-11-07","close":3810.0},{"date":"2017-11-08","close":3750.0},{"date":"2017-11-09","close":3740.0},{"date":"2017-11-10","close":3720.0},{"date":"2017-11-13","close":3850.0},{"date":"2017-11-14","close":3860.0},{"date":"2017-11-15","close":3780.0},{"date":"2017-11-16","close":4005.0},{"date":"2017-11-17","close":4130.0},{"date":"2017-11-20","close":4200.0},{"date":"2017-11-21","close":4130.0},{"date":"2017-11-22","close":4100.0},{"date":"2017-11-23","close":4170.0},{"date":"2017-11-24","close":4295.0},{"date":"2017-11-27","close":4500.0},{"date":"2017-11-28","close":4610.0},{"date":"2017-11-29","close":4590.0},{"date":"2017-11-30","close":4675.0},{"date":"2017-12-01","close":4680.0},{"date":"2017-12-04","close":4650.0},{"date":"2017-12-05","close":4630.0},{"date":"2017-12-06","close":4640.0},{"date":"2017-12-07","close":4645.0},{"date":"2017-12-08","close":4445.0},{"date":"2017-12-11","close":4590.0},{"date":"2017-12-12","close":4615.0},{"date":"2017-12-13","close":4580.0},{"date":"2017-12-14","close":4555.0},{"date":"2017-12-15","close":4555.0},{"date":"2017-12-18","close":4545.0},{"date":"2017-12-19","close":4450.0},{"date":"2017-12-20","close":4435.0},{"date":"2017-12-21","close":4430.0},{"date":"2017-12-22","close":4615.0},{"date":"2017-12-26","close":4785.0},{"date":"2017-12-27","close":4780.0},{"date":"2017-12-28","close":4680.0},{"date":"2018-01-02","close":4620.0},{"date":"2018-01-03","close":4620.0},{"date":"2018-01-04","close":4550.0},{"date":"2018-01-05","close":4545.0},{"date":"2018-01-08","close":4485.0},{"date":"2018-01-09","close":4435.0},{"date":"2018-01-10","close":4385.0},{"date":"2018-01-11","close":4350.0},{"date":"2018-01-12","close":4225.0},{"date":"2018-01-15","close":4350.0},{"date":"2018-01-16","close":4380.0},{"date":"2018-01-17","close":4430.0},{"date":"2018-01-18","close":4585.0},{"date":"2018-01-19","close":4665.0},{"date":"2018-01-22","close":4760.0},{"date":"2018-01-23","close":4745.0},{"date":"2018-01-24","close":4750.0},{"date":"2018-01-25","close":4725.0},{"date":"2018-01-26","close":4715.0},{"date":"2018-01-29","close":4715.0},{"date":"2018-01-30","close":4760.0},{"date":"2018-01-31","close":4540.0},{"date":"2018-02-01","close":4385.0},{"date":"2018-02-02","close":4475.0},{"date":"2018-02-05","close":4350.0},{"date":"2018-02-06","close":4250.0},{"date":"2018-02-07","close":4340.0},{"date":"2018-02-08","close":4375.0},{"date":"2018-02-09","close":4100.0},{"date":"2018-02-12","close":4075.0},{"date":"2018-02-13","close":4075.0},{"date":"2018-02-14","close":4020.0},{"date":"2018-02-19","close":4070.0},{"date":"2018-02-20","close":3990.0},{"date":"2018-02-21","close":4000.0},{"date":"2018-02-22","close":3990.0},{"date":"2018-02-23","close":4005.0},{"date":"2018-02-26","close":4090.0},{"date":"2018-02-27","close":4090.0},{"date":"2018-02-28","close":4020.0},{"date":"2018-03-02","close":3975.0},{"date":"2018-03-05","close":3945.0},{"date":"2018-03-06","close":3840.0},{"date":"2018-03-07","close":3940.0},{"date":"2018-03-08","close":3940.0},{"date":"2018-03-09","close":3800.0},{"date":"2018-03-12","close":3850.0},{"date":"2018-03-13","close":3845.0},{"date":"2018-03-14","close":3820.0},{"date":"2018-03-15","close":3830.0},{"date":"2018-03-16","close":3860.0},{"date":"2018-03-19","close":3950.0},{"date":"2018-03-20","close":4085.0},{"date":"2018-03-21","close":4045.0},{"date":"2018-03-22","close":3950.0},{"date":"2018-03-23","close":3840.0},{"date":"2018-03-26","close":3775.0},{"date":"2018-03-27","close":3660.0},{"date":"2018-03-28","close":3705.0},{"date":"2018-03-29","close":3705.0},{"date":"2018-03-30","close":3780.0},{"date":"2018-04-02","close":3795.0},{"date":"2018-04-03","close":3765.0},{"date":"2018-04-04","close":3715.0},{"date":"2018-04-05","close":3645.0},{"date":"2018-04-06","close":3685.0},{"date":"2018-04-09","close":3630.0},{"date":"2018-04-10","close":3630.0},{"date":"2018-04-11","close":3640.0},{"date":"2018-04-12","close":3640.0},{"date":"2018-04-13","close":3620.0},{"date":"2018-04-16","close":3910.0},{"date":"2018-04-17","close":4000.0},{"date":"2018-04-18","close":3760.0},{"date":"2018-04-19","close":3755.0},{"date":"2018-04-20","close":3710.0},{"date":"2018-04-23","close":3615.0},{"date":"2018-04-24","close":3785.0},{"date":"2018-04-25","close":3690.0},{"date":"2018-04-26","close":3625.0},{"date":"2018-04-27","close":3585.0},{"date":"2018-04-30","close":3535.0},{"date":"2018-05-02","close":3500.0},{"date":"2018-05-03","close":3470.0},{"date":"2018-05-04","close":3465.0},{"date":"2018-05-08","close":3435.0},{"date":"2018-05-09","close":3430.0},{"date":"2018-05-10","close":3490.0},{"date":"2018-05-11","close":3530.0},{"date":"2018-05-14","close":3495.0},{"date":"2018-05-15","close":3480.0},{"date":"2018-05-16","close":3385.0},{"date":"2018-05-17","close":3360.0},{"date":"2018-05-18","close":3390.0},{"date":"2018-05-21","close":3350.0},{"date":"2018-05-23","close":3315.0},{"date":"2018-05-24","close":3265.0},{"date":"2018-05-25","close":3195.0},{"date":"2018-05-28","close":3140.0},{"date":"2018-05-29","close":3160.0},{"date":"2018-05-30","close":3145.0},{"date":"2018-05-31","close":3100.0},{"date":"2018-06-01","close":3120.0},{"date":"2018-06-04","close":3130.0},{"date":"2018-06-05","close":3110.0},{"date":"2018-06-07","close":3095.0},{"date":"2018-06-08","close":3115.0},{"date":"2018-06-11","close":3175.0},{"date":"2018-06-12","close":3165.0},{"date":"2018-06-14","close":3060.0},{"date":"2018-06-15","close":3090.0},{"date":"2018-06-18","close":3020.0},{"date":"2018-06-19","close":2955.0},{"date":"2018-06-20","close":2915.0},{"date":"2018-06-21","close":2910.0},{"date":"2018-06-22","close":2905.0},{"date":"2018-06-25","close":2990.0},{"date":"2018-06-26","close":2915.0},{"date":"2018-06-27","close":3785.0},{"date":"2018-06-28","close":3965.0},{"date":"2018-06-29","close":3830.0},{"date":"2018-07-02","close":3925.0},{"date":"2018-07-03","close":4125.0},{"date":"2018-07-04","close":4040.0},{"date":"2018-07-05","close":4070.0},{"date":"2018-07-06","close":3995.0},{"date":"2018-07-09","close":3660.0},{"date":"2018-07-10","close":3670.0},{"date":"2018-07-11","close":3700.0},{"date":"2018-07-12","close":3795.0},{"date":"2018-07-13","close":3845.0},{"date":"2018-07-16","close":3950.0},{"date":"2018-07-17","close":3800.0},{"date":"2018-07-18","close":3675.0},{"date":"2018-07-19","close":3260.0},{"date":"2018-07-20","close":3200.0},{"date":"2018-07-23","close":3010.0},{"date":"2018-07-24","close":3005.0},{"date":"2018-07-25","close":2920.0},{"date":"2018-07-26","close":2980.0},{"date":"2018-07-27","close":3110.0},{"date":"2018-07-30","close":3070.0},{"date":"2018-07-31","close":3070.0},{"date":"2018-08-01","close":3065.0},{"date":"2018-08-02","close":3000.0},{"date":"2018-08-03","close":3030.0},{"date":"2018-08-06","close":3570.0},{"date":"2018-08-07","close":3405.0},{"date":"2018-08-08","close":3420.0},{"date":"2018-08-09","close":3350.0},{"date":"2018-08-10","close":3165.0},{"date":"2018-08-13","close":2990.0},{"date":"2018-08-14","close":3030.0},{"date":"2018-08-16","close":3015.0},{"date":"2018-08-17","close":3135.0},{"date":"2018-08-20","close":3055.0},{"date":"2018-08-21","close":3040.0},{"date":"2018-08-22","close":3065.0},{"date":"2018-08-23","close":3005.0},{"date":"2018-08-24","close":3030.0},{"date":"2018-08-27","close":3065.0},{"date":"2018-08-28","close":3075.0},{"date":"2018-08-29","close":3090.0},{"date":"2018-08-30","close":3090.0},{"date":"2018-08-31","close":3110.0},{"date":"2018-09-03","close":3145.0},{"date":"2018-09-04","close":3125.0},{"date":"2018-09-05","close":3060.0},{"date":"2018-09-06","close":3045.0},{"date":"2018-09-07","close":3105.0},{"date":"2018-09-10","close":3160.0},{"date":"2018-09-11","close":3140.0},{"date":"2018-09-12","close":3150.0},{"date":"2018-09-13","close":3145.0},{"date":"2018-09-14","close":3130.0},{"date":"2018-09-17","close":3030.0},{"date":"2018-09-18","close":3000.0},{"date":"2018-09-19","close":3015.0},{"date":"2018-09-20","close":2970.0},{"date":"2018-09-21","close":2960.0},{"date":"2018-09-27","close":2995.0},{"date":"2018-09-28","close":2925.0},{"date":"2018-10-01","close":2895.0},{"date":"2018-10-02","close":2890.0},{"date":"2018-10-04","close":2810.0},{"date":"2018-10-05","close":2650.0},{"date":"2018-10-08","close":2600.0},{"date":"2018-10-10","close":2350.0},{"date":"2018-10-11","close":2300.0},{"date":"2018-10-12","close":2340.0},{"date":"2018-10-15","close":2430.0},{"date":"2018-10-16","close":2470.0},{"date":"2018-10-17","close":2465.0},{"date":"2018-10-18","close":2400.0},{"date":"2018-10-19","close":2380.0},{"date":"2018-10-22","close":2320.0},{"date":"2018-10-23","close":2265.0},{"date":"2018-10-24","close":2160.0},{"date":"2018-10-25","close":2095.0},{"date":"2018-10-26","close":2115.0},{"date":"2018-10-29","close":1910.0},{"date":"2018-10-30","close":1950.0},{"date":"2018-10-31","close":1980.0},{"date":"2018-11-01","close":2040.0},{"date":"2018-11-02","close":2650.0},{"date":"2018-11-05","close":2610.0},{"date":"2018-11-06","close":2480.0},{"date":"2018-11-07","close":2465.0},{"date":"2018-11-08","close":2455.0},{"date":"2018-11-09","close":2590.0},{"date":"2018-11-12","close":2455.0},{"date":"2018-11-13","close":2355.0},{"date":"2018-11-14","close":2275.0},{"date":"2018-11-15","close":2210.0},{"date":"2018-11-16","close":2275.0},{"date":"2018-11-19","close":2320.0},{"date":"2018-11-20","close":2245.0},{"date":"2018-11-21","close":2220.0},{"date":"2018-11-22","close":2145.0},{"date":"2018-11-23","close":2085.0},{"date":"2018-11-26","close":2345.0},{"date":"2018-11-27","close":2275.0},{"date":"2018-11-28","close":2285.0},{"date":"2018-11-29","close":2250.0},{"date":"2018-11-30","close":2270.0},{"date":"2018-12-03","close":2240.0},{"date":"2018-12-04","close":2295.0},{"date":"2018-12-05","close":2250.0},{"date":"2018-12-06","close":2185.0},{"date":"2018-12-07","close":2260.0},{"date":"2018-12-10","close":2230.0},{"date":"2018-12-11","close":2275.0},{"date":"2018-12-12","close":2325.0},{"date":"2018-12-13","close":2375.0},{"date":"2018-12-14","close":2260.0},{"date":"2018-12-17","close":2310.0},{"date":"2018-12-18","close":2295.0},{"date":"2018-12-19","close":2490.0},{"date":"2018-12-20","close":2360.0},{"date":"2018-12-21","close":2330.0},{"date":"2018-12-24","close":2255.0},{"date":"2018-12-26","close":2220.0},{"date":"2018-12-27","close":2235.0},{"date":"2018-12-28","close":2295.0},{"date":"2019-01-02","close":2365.0},{"date":"2019-01-03","close":2345.0},{"date":"2019-01-04","close":2310.0},{"date":"2019-01-07","close":2335.0},{"date":"2019-01-08","close":2325.0},{"date":"2019-01-09","close":2305.0},{"date":"2019-01-10","close":2300.0},{"date":"2019-01-11","close":2335.0},{"date":"2019-01-14","close":2360.0},{"date":"2019-01-15","close":2355.0},{"date":"2019-01-16","close":2375.0},{"date":"2019-01-17","close":2350.0},{"date":"2019-01-18","close":2525.0},{"date":"2019-01-21","close":2670.0},{"date":"2019-01-22","close":2630.0},{"date":"2019-01-23","close":2560.0},{"date":"2019-01-24","close":2565.0},{"date":"2019-01-25","close":2550.0},{"date":"2019-01-28","close":2530.0},{"date":"2019-01-29","close":2500.0},{"date":"2019-01-30","close":2560.0},{"date":"2019-01-31","close":2530.0},{"date":"2019-02-01","close":2500.0},{"date":"2019-02-07","close":2475.0},{"date":"2019-02-08","close":2450.0},{"date":"2019-02-11","close":2450.0},{"date":"2019-02-12","close":2450.0},{"date":"2019-02-13","close":2430.0},{"date":"2019-02-14","close":2400.0},{"date":"2019-02-15","close":2380.0},{"date":"2019-02-18","close":2380.0},{"date":"2019-02-19","close":2370.0},{"date":"2019-02-20","close":2320.0},{"date":"2019-02-21","close":2330.0},{"date":"2019-02-22","close":2315.0},{"date":"2019-02-25","close":2275.0},{"date":"2019-02-26","close":2325.0},{"date":"2019-02-27","close":2385.0},{"date":"2019-02-28","close":2195.0},{"date":"2019-03-04","close":2330.0},{"date":"2019-03-05","close":2350.0},{"date":"2019-03-06","close":2325.0},{"date":"2019-03-07","close":2340.0},{"date":"2019-03-08","close":2310.0},{"date":"2019-03-11","close":2250.0},{"date":"2019-03-12","close":2290.0},{"date":"2019-03-13","close":2335.0},{"date":"2019-03-14","close":2350.0},{"date":"2019-03-15","close":2280.0},{"date":"2019-03-18","close":2255.0},{"date":"2019-03-19","close":2255.0},{"date":"2019-03-20","close":2225.0},{"date":"2019-03-21","close":2220.0},{"date":"2019-03-22","close":2270.0},{"date":"2019-03-25","close":2345.0},{"date":"2019-03-26","close":2330.0},{"date":"2019-03-27","close":2285.0},{"date":"2019-03-28","close":2250.0},{"date":"2019-03-29","close":2260.0},{"date":"2019-04-01","close":2260.0},{"date":"2019-04-02","close":2210.0},{"date":"2019-04-03","close":2190.0},{"date":"2019-04-04","close":2305.0},{"date":"2019-04-05","close":2305.0},{"date":"2019-04-08","close":2315.0},{"date":"2019-04-09","close":2340.0},{"date":"2019-04-10","close":2335.0},{"date":"2019-04-11","close":2430.0},{"date":"2019-04-12","close":2415.0},{"date":"2019-04-15","close":2440.0},{"date":"2019-04-16","close":2435.0},{"date":"2019-04-17","close":2420.0},{"date":"2019-04-18","close":2410.0},{"date":"2019-04-19","close":2465.0},{"date":"2019-04-22","close":2685.0},{"date":"2019-04-23","close":2610.0},{"date":"2019-04-24","close":2605.0},{"date":"2019-04-25","close":2540.0},{"date":"2019-04-26","close":2520.0},{"date":"2019-04-29","close":2650.0},{"date":"2019-04-30","close":2710.0},{"date":"2019-05-02","close":2640.0},{"date":"2019-05-03","close":2570.0},{"date":"2019-05-07","close":2570.0},{"date":"2019-05-08","close":2545.0},{"date":"2019-05-09","close":2330.0},{"date":"2019-05-10","close":2355.0},{"date":"2019-05-13","close":2320.0},{"date":"2019-05-14","close":2350.0},{"date":"2019-05-15","close":2330.0},{"date":"2019-05-16","close":2340.0},{"date":"2019-05-17","close":2335.0},{"date":"2019-05-20","close":2240.0},{"date":"2019-05-21","close":2240.0},{"date":"2019-05-22","close":2250.0},{"date":"2019-05-23","close":2185.0},{"date":"2019-05-24","close":2145.0},{"date":"2019-05-27","close":2355.0},{"date":"2019-05-28","close":2285.0},{"date":"2019-05-29","close":2500.0},{"date":"2019-05-30","close":2940.0},{"date":"2019-05-31","close":2740.0},{"date":"2019-06-03","close":2870.0},{"date":"2019-06-04","close":3050.0},{"date":"2019-06-05","close":3035.0},{"date":"2019-06-07","close":2745.0},{"date":"2019-06-10","close":2795.0},{"date":"2019-06-11","close":2730.0},{"date":"2019-06-12","close":2720.0},{"date":"2019-06-13","close":2590.0},{"date":"2019-06-14","close":2645.0},{"date":"2019-06-17","close":2695.0},{"date":"2019-06-18","close":2690.0},{"date":"2019-06-19","close":2595.0},{"date":"2019-06-20","close":2585.0},{"date":"2019-06-21","close":2560.0},{"date":"2019-06-24","close":2490.0},{"date":"2019-06-25","close":2415.0},{"date":"2019-06-26","close":2425.0},{"date":"2019-06-27","close":2430.0},{"date":"2019-06-28","close":2475.0},{"date":"2019-07-01","close":2425.0},{"date":"2019-07-02","close":2425.0},{"date":"2019-07-03","close":2420.0},{"date":"2019-07-04","close":2320.0},{"date":"2019-07-05","close":2345.0},{"date":"2019-07-08","close":2180.0},{"date":"2019-07-09","close":2215.0},{"date":"2019-07-10","close":2245.0},{"date":"2019-07-11","close":2310.0},{"date":"2019-07-12","close":2320.0},{"date":"2019-07-15","close":2305.0},{"date":"2019-07-16","close":2280.0},{"date":"2019-07-17","close":2220.0},{"date":"2019-07-18","close":2225.0},{"date":"2019-07-19","close":2515.0},{"date":"2019-07-22","close":2510.0},{"date":"2019-07-23","close":2590.0},{"date":"2019-07-24","close":2540.0},{"date":"2019-07-25","close":2650.0},{"date":"2019-07-26","close":2505.0},{"date":"2019-07-29","close":2190.0},{"date":"2019-07-30","close":2245.0},{"date":"2019-07-31","close":2270.0},{"date":"2019-08-01","close":2310.0},{"date":"2019-08-02","close":2310.0},{"date":"2019-08-05","close":2205.0},{"date":"2019-08-06","close":2195.0},{"date":"2019-08-07","close":2150.0},{"date":"2019-08-08","close":2210.0},{"date":"2019-08-09","close":2240.0},{"date":"2019-08-12","close":2260.0},{"date":"2019-08-13","close":2320.0},{"date":"2019-08-14","close":2370.0},{"date":"2019-08-16","close":2370.0},{"date":"2019-08-19","close":2340.0},{"date":"2019-08-20","close":2340.0},{"date":"2019-08-21","close":2385.0},{"date":"2019-08-22","close":2315.0},{"date":"2019-08-23","close":2300.0},{"date":"2019-08-26","close":2250.0},{"date":"2019-08-27","close":2280.0},{"date":"2019-08-28","close":2315.0},{"date":"2019-08-29","close":2300.0},{"date":"2019-08-30","close":2300.0},{"date":"2019-09-02","close":2300.0},{"date":"2019-09-03","close":2265.0},{"date":"2019-09-04","close":2290.0},{"date":"2019-09-05","close":2295.0},{"date":"2019-09-06","close":2315.0},{"date":"2019-09-09","close":2295.0},{"date":"2019-09-10","close":2255.0},{"date":"2019-09-11","close":2280.0},{"date":"2019-09-16","close":2285.0},{"date":"2019-09-17","close":2295.0},{"date":"2019-09-18","close":2295.0},{"date":"2019-09-19","close":2300.0},{"date":"2019-09-20","close":2350.0},{"date":"2019-09-23","close":2380.0},{"date":"2019-09-24","close":2380.0},{"date":"2019-09-25","close":2325.0},{"date":"2019-09-26","close":2295.0},{"date":"2019-09-27","close":2285.0},{"date":"2019-09-30","close":2290.0},{"date":"2019-10-01","close":2250.0},{"date":"2019-10-02","close":2195.0},{"date":"2019-10-04","close":2205.0},{"date":"2019-10-07","close":2185.0},{"date":"2019-10-08","close":2160.0},{"date":"2019-10-10","close":2165.0},{"date":"2019-10-11","close":2175.0},{"date":"2019-10-14","close":2230.0},{"date":"2019-10-15","close":2235.0},{"date":"2019-10-16","close":2250.0},{"date":"2019-10-17","close":2255.0},{"date":"2019-10-18","close":2260.0},{"date":"2019-10-21","close":2250.0},{"date":"2019-10-22","close":2250.0},{"date":"2019-10-23","close":2245.0},{"date":"2019-10-24","close":2275.0},{"date":"2019-10-25","close":2255.0},{"date":"2019-10-28","close":2250.0},{"date":"2019-10-29","close":2220.0},{"date":"2019-10-30","close":2230.0},{"date":"2019-10-31","close":2215.0},{"date":"2019-11-01","close":2225.0},{"date":"2019-11-04","close":2250.0},{"date":"2019-11-05","close":2235.0},{"date":"2019-11-06","close":2235.0},{"date":"2019-11-07","close":2240.0},{"date":"2019-11-08","close":2240.0},{"date":"2019-11-11","close":2245.0},{"date":"2019-11-12","close":2245.0},{"date":"2019-11-13","close":2245.0},{"date":"2019-11-14","close":2230.0},{"date":"2019-11-15","close":2215.0},{"date":"2019-11-18","close":2220.0},{"date":"2019-11-19","close":2210.0},{"date":"2019-11-20","close":2200.0},{"date":"2019-11-21","close":2155.0},{"date":"2019-11-22","close":2175.0},{"date":"2019-11-25","close":2220.0},{"date":"2019-11-26","close":2205.0},{"date":"2019-11-27","close":2195.0},{"date":"2019-11-28","close":2170.0},{"date":"2019-11-29","close":2170.0},{"date":"2019-12-02","close":2175.0},{"date":"2019-12-03","close":2170.0},{"date":"2019-12-04","close":2185.0},{"date":"2019-12-05","close":2170.0},{"date":"2019-12-06","close":2180.0},{"date":"2019-12-09","close":2175.0},{"date":"2019-12-10","close":2060.0},{"date":"2019-12-11","close":1980.0},{"date":"2019-12-12","close":2005.0},{"date":"2019-12-13","close":2050.0},{"date":"2019-12-16","close":2010.0},{"date":"2019-12-17","close":2020.0},{"date":"2019-12-18","close":2010.0},{"date":"2019-12-19","close":2020.0},{"date":"2019-12-20","close":2020.0},{"date":"2019-12-23","close":2000.0},{"date":"2019-12-24","close":2015.0},{"date":"2019-12-26","close":2015.0},{"date":"2019-12-27","close":2040.0},{"date":"2019-12-30","close":2055.0},{"date":"2020-01-02","close":2055.0},{"date":"2020-01-03","close":2050.0},{"date":"2020-01-06","close":2035.0},{"date":"2020-01-07","close":2090.0},{"date":"2020-01-08","close":1985.0},{"date":"2020-01-09","close":2040.0},{"date":"2020-01-10","close":2035.0},{"date":"2020-01-13","close":2035.0},{"date":"2020-01-14","close":2015.0},{"date":"2020-01-15","close":2025.0},{"date":"2020-01-16","close":2045.0},{"date":"2020-01-17","close":2050.0},{"date":"2020-01-20","close":2015.0},{"date":"2020-01-21","close":2000.0},{"date":"2020-01-22","close":2015.0},{"date":"2020-01-23","close":2055.0},{"date":"2020-01-28","close":1985.0},{"date":"2020-01-29","close":2040.0},{"date":"2020-01-30","close":2100.0},{"date":"2020-01-31","close":2090.0},{"date":"2020-02-03","close":2070.0},{"date":"2020-02-04","close":2020.0},{"date":"2020-02-05","close":2030.0},{"date":"2020-02-06","close":2025.0},{"date":"2020-02-07","close":2005.0},{"date":"2020-02-10","close":2025.0},{"date":"2020-02-11","close":2060.0},{"date":"2020-02-12","close":2005.0},{"date":"2020-02-13","close":2030.0},{"date":"2020-02-14","close":2050.0},{"date":"2020-02-17","close":2060.0},{"date":"2020-02-18","close":2050.0},{"date":"2020-02-19","close":2060.0},{"date":"2020-02-20","close":2020.0},{"date":"2020-02-21","close":1990.0},{"date":"2020-02-24","close":1945.0},{"date":"2020-02-25","close":2005.0},{"date":"2020-02-26","close":1970.0},{"date":"2020-02-27","close":2000.0},{"date":"2020-02-28","close":1900.0},{"date":"2020-03-02","close":1865.0},{"date":"2020-03-03","close":1900.0},{"date":"2020-03-04","close":1900.0},{"date":"2020-03-05","close":1910.0},{"date":"2020-03-06","close":1890.0},{"date":"2020-03-09","close":1800.0},{"date":"2020-03-10","close":1800.0},{"date":"2020-03-11","close":1750.0},{"date":"2020-03-12","close":1510.0},{"date":"2020-03-13","close":1410.0},{"date":"2020-03-16","close":1410.0},{"date":"2020-03-17","close":1340.0},{"date":"2020-03-18","close":1300.0},{"date":"2020-03-19","close":1090.0},{"date":"2020-03-20","close":1095.0},{"date":"2020-03-23","close":1115.0},{"date":"2020-03-24","close":1140.0},{"date":"2020-03-25","close":1190.0},{"date":"2020-03-26","close":1195.0},{"date":"2020-03-27","close":1155.0},{"date":"2020-03-30","close":1195.0},{"date":"2020-03-31","close":1215.0},{"date":"2020-04-01","close":1240.0},{"date":"2020-04-02","close":1230.0},{"date":"2020-04-03","close":1245.0},{"date":"2020-04-06","close":1285.0},{"date":"2020-04-07","close":1670.0},{"date":"2020-04-08","close":1730.0},{"date":"2020-04-09","close":1720.0},{"date":"2020-04-10","close":1730.0},{"date":"2020-04-13","close":1760.0},{"date":"2020-04-14","close":1800.0},{"date":"2020-04-16","close":1800.0},{"date":"2020-04-17","close":1825.0},{"date":"2020-04-20","close":1775.0},{"date":"2020-04-21","close":1745.0},{"date":"2020-04-22","close":1740.0},{"date":"2020-04-23","close":1745.0},{"date":"2020-04-24","close":1720.0},{"date":"2020-04-27","close":1765.0},{"date":"2020-04-28","close":1720.0},{"date":"2020-04-29","close":1755.0},{"date":"2020-05-04","close":1745.0},{"date":"2020-05-06","close":1750.0},{"date":"2020-05-07","close":1760.0},{"date":"2020-05-08","close":1760.0},{"date":"2020-05-11","close":1765.0},{"date":"2020-05-12","close":1620.0},{"date":"2020-05-13","close":1560.0},{"date":"2020-05-14","close":1495.0},{"date":"2020-05-15","close":1490.0},{"date":"2020-05-18","close":1495.0},{"date":"2020-05-19","close":1845.0},{"date":"2020-05-20","close":1690.0},{"date":"2020-05-21","close":1735.0},{"date":"2020-05-22","close":1665.0},{"date":"2020-05-25","close":1705.0},{"date":"2020-05-26","close":1670.0},{"date":"2020-05-27","close":1670.0},{"date":"2020-05-28","close":1615.0},{"date":"2020-05-29","close":1685.0},{"date":"2020-06-01","close":1715.0},{"date":"2020-06-02","close":1725.0},{"date":"2020-06-03","close":1760.0},{"date":"2020-06-04","close":1795.0},{"date":"2020-06-05","close":1810.0},{"date":"2020-06-08","close":2030.0},{"date":"2020-06-09","close":1890.0},{"date":"2020-06-10","close":1920.0},{"date":"2020-06-11","close":1840.0},{"date":"2020-06-12","close":1820.0},{"date":"2020-06-15","close":1630.0},{"date":"2020-06-16","close":1680.0},{"date":"2020-06-17","close":1680.0},{"date":"2020-06-18","close":1730.0},{"date":"2020-06-19","close":1725.0},{"date":"2020-06-22","close":1695.0},{"date":"2020-06-23","close":1700.0},{"date":"2020-06-24","close":1710.0},{"date":"2020-06-25","close":1630.0},{"date":"2020-06-26","close":1650.0},{"date":"2020-06-29","close":1680.0},{"date":"2020-06-30","close":1740.0},{"date":"2020-07-01","close":1735.0},{"date":"2020-07-02","close":1715.0},{"date":"2020-07-03","close":1720.0},{"date":"2020-07-06","close":1735.0},{"date":"2020-07-07","close":1715.0},{"date":"2020-07-08","close":1715.0},{"date":"2020-07-09","close":1720.0},{"date":"2020-07-10","close":1705.0},{"date":"2020-07-13","close":1735.0},{"date":"2020-07-14","close":1710.0},{"date":"2020-07-15","close":1730.0},{"date":"2020-07-16","close":1735.0},{"date":"2020-07-17","close":1770.0},{"date":"2020-07-20","close":1765.0},{"date":"2020-07-21","close":1835.0},{"date":"2020-07-22","close":1790.0},{"date":"2020-07-23","close":1750.0},{"date":"2020-07-24","close":1725.0},{"date":"2020-07-27","close":1730.0},{"date":"2020-07-28","close":1715.0},{"date":"2020-07-29","close":1725.0},{"date":"2020-07-30","close":1725.0},{"date":"2020-07-31","close":1695.0},{"date":"2020-08-03","close":1675.0},{"date":"2020-08-04","close":1715.0},{"date":"2020-08-05","close":1730.0},{"date":"2020-08-06","close":1730.0},{"date":"2020-08-07","close":1710.0},{"date":"2020-08-10","close":1740.0},{"date":"2020-08-11","close":1795.0},{"date":"2020-08-12","close":1715.0},{"date":"2020-08-13","close":1875.0},{"date":"2020-08-14","close":1830.0},{"date":"2020-08-18","close":1655.0},{"date":"2020-08-19","close":1685.0},{"date":"2020-08-20","close":1620.0},{"date":"2020-08-21","close":1675.0},{"date":"2020-08-24","close":1705.0},{"date":"2020-08-25","close":1725.0},{"date":"2020-08-26","close":1735.0},{"date":"2020-08-27","close":1745.0},{"date":"2020-08-28","close":1750.0},{"date":"2020-08-31","close":1770.0},{"date":"2020-09-01","close":1780.0},{"date":"2020-09-02","close":1795.0},{"date":"2020-09-03","close":1750.0},{"date":"2020-09-04","close":1730.0},{"date":"2020-09-07","close":1720.0},{"date":"2020-09-08","close":1750.0},{"date":"2020-09-09","close":1765.0},{"date":"2020-09-10","close":1725.0},{"date":"2020-09-11","close":1735.0},{"date":"2020-09-14","close":1750.0},{"date":"2020-09-15","close":1810.0},{"date":"2020-09-16","close":2350.0},{"date":"2020-09-17","close":2345.0},{"date":"2020-09-18","close":2285.0},{"date":"2020-09-21","close":2065.0},{"date":"2020-09-22","close":2680.0},{"date":"2020-09-23","close":2535.0},{"date":"2020-09-24","close":2680.0},{"date":"2020-09-25","close":2360.0},{"date":"2020-09-28","close":2440.0},{"date":"2020-09-29","close":2690.0},{"date":"2020-10-05","close":2665.0},{"date":"2020-10-06","close":2700.0},{"date":"2020-10-07","close":2885.0},{"date":"2020-10-08","close":2845.0},{"date":"2020-10-12","close":2750.0},{"date":"2020-10-13","close":2850.0},{"date":"2020-10-14","close":2835.0},{"date":"2020-10-15","close":2765.0},{"date":"2020-10-16","close":2650.0},{"date":"2020-10-19","close":2685.0},{"date":"2020-10-20","close":2630.0},{"date":"2020-10-21","close":2635.0},{"date":"2020-10-22","close":2715.0},{"date":"2020-10-23","close":2840.0},{"date":"2020-10-26","close":2790.0},{"date":"2020-10-27","close":2890.0},{"date":"2020-10-28","close":3010.0},{"date":"2020-10-29","close":3000.0},{"date":"2020-10-30","close":2935.0},{"date":"2020-11-02","close":2900.0},{"date":"2020-11-03","close":3125.0},{"date":"2020-11-04","close":2985.0},{"date":"2020-11-05","close":3030.0},{"date":"2020-11-06","close":3000.0},{"date":"2020-11-09","close":3035.0},{"date":"2020-11-10","close":3120.0},{"date":"2020-11-11","close":3180.0},{"date":"2020-11-12","close":2955.0},{"date":"2020-11-13","close":2930.0},{"date":"2020-11-16","close":2925.0},{"date":"2020-11-17","close":3020.0},{"date":"2020-11-18","close":2925.0},{"date":"2020-11-19","close":2920.0},{"date":"2020-11-20","close":3035.0},{"date":"2020-11-23","close":2920.0},{"date":"2020-11-24","close":2960.0},{"date":"2020-11-25","close":2900.0},{"date":"2020-11-26","close":2845.0},{"date":"2020-11-27","close":2790.0},{"date":"2020-11-30","close":2795.0},{"date":"2020-12-01","close":2835.0},{"date":"2020-12-02","close":2820.0},{"date":"2020-12-03","close":2900.0},{"date":"2020-12-04","close":2860.0},{"date":"2020-12-07","close":2850.0},{"date":"2020-12-08","close":2910.0},{"date":"2020-12-09","close":2940.0},{"date":"2020-12-10","close":3035.0},{"date":"2020-12-11","close":2975.0},{"date":"2020-12-14","close":2925.0},{"date":"2020-12-15","close":2955.0},{"date":"2020-12-16","close":2970.0},{"date":"2020-12-17","close":2850.0},{"date":"2020-12-18","close":2890.0},{"date":"2020-12-21","close":2845.0},{"date":"2020-12-22","close":2735.0},{"date":"2020-12-23","close":2770.0},{"date":"2020-12-24","close":2770.0},{"date":"2020-12-28","close":2630.0},{"date":"2020-12-29","close":2700.0},{"date":"2020-12-30","close":2730.0},{"date":"2021-01-04","close":2775.0},{"date":"2021-01-05","close":2785.0},{"date":"2021-01-06","close":2910.0},{"date":"2021-01-07","close":2875.0},{"date":"2021-01-08","close":2925.0},{"date":"2021-01-11","close":2820.0},{"date":"2021-01-12","close":2760.0},{"date":"2021-01-13","close":2840.0},{"date":"2021-01-14","close":2805.0},{"date":"2021-01-15","close":2715.0},{"date":"2021-01-18","close":2605.0},{"date":"2021-01-19","close":2630.0},{"date":"2021-01-20","close":2765.0},{"date":"2021-01-21","close":2875.0},{"date":"2021-01-22","close":2850.0},{"date":"2021-01-25","close":2900.0},{"date":"2021-01-26","close":2830.0},{"date":"2021-01-27","close":2815.0},{"date":"2021-01-28","close":2730.0},{"date":"2021-01-29","close":2675.0},{"date":"2021-02-01","close":2665.0},{"date":"2021-02-02","close":2710.0},{"date":"2021-02-03","close":2790.0},{"date":"2021-02-04","close":2760.0},{"date":"2021-02-05","close":2775.0},{"date":"2021-02-08","close":2660.0},{"date":"2021-02-09","close":2630.0},{"date":"2021-02-10","close":2670.0},{"date":"2021-02-15","close":2650.0},{"date":"2021-02-16","close":2655.0},{"date":"2021-02-17","close":2650.0},{"date":"2021-02-18","close":2650.0},{"date":"2021-02-19","close":2565.0},{"date":"2021-02-22","close":2630.0},{"date":"2021-02-23","close":2650.0},{"date":"2021-02-24","close":2625.0},{"date":"2021-02-25","close":2680.0},{"date":"2021-02-26","close":2740.0},{"date":"2021-03-02","close":2875.0},{"date":"2021-03-03","close":2910.0},{"date":"2021-03-04","close":2950.0},{"date":"2021-03-05","close":2955.0},{"date":"2021-03-08","close":2910.0},{"date":"2021-03-09","close":2920.0},{"date":"2021-03-10","close":3100.0},{"date":"2021-03-11","close":3005.0},{"date":"2021-03-12","close":3070.0},{"date":"2021-03-15","close":3045.0},{"date":"2021-03-16","close":3020.0},{"date":"2021-03-17","close":3150.0},{"date":"2021-03-18","close":3180.0},{"date":"2021-03-19","close":3490.0},{"date":"2021-03-22","close":3630.0},{"date":"2021-03-23","close":3330.0},{"date":"2021-03-24","close":3370.0},{"date":"2021-03-25","close":3300.0},{"date":"2021-03-26","close":2760.0},{"date":"2021-03-29","close":2520.0},{"date":"2021-03-30","close":2675.0},{"date":"2021-03-31","close":2875.0},{"date":"2021-04-01","close":2850.0},{"date":"2021-04-02","close":2930.0},{"date":"2021-04-05","close":3100.0},{"date":"2021-04-06","close":3025.0},{"date":"2021-04-07","close":2965.0},{"date":"2021-04-08","close":2985.0},{"date":"2021-04-09","close":2850.0},{"date":"2021-04-12","close":2805.0},{"date":"2021-04-13","close":2725.0},{"date":"2021-04-14","close":2770.0},{"date":"2021-04-15","close":2760.0},{"date":"2021-04-16","close":2815.0},{"date":"2021-04-19","close":2855.0},{"date":"2021-04-20","close":2890.0},{"date":"2021-04-21","close":2855.0},{"date":"2021-04-22","close":2800.0},{"date":"2021-04-23","close":2760.0},{"date":"2021-04-26","close":2850.0},{"date":"2021-04-27","close":2815.0},{"date":"2021-04-28","close":2765.0},{"date":"2021-04-29","close":2715.0},{"date":"2021-04-30","close":2700.0},{"date":"2021-05-03","close":2710.0},{"date":"2021-05-04","close":2695.0},{"date":"2021-05-06","close":2780.0},{"date":"2021-05-07","close":2775.0},{"date":"2021-05-10","close":2945.0},{"date":"2021-05-11","close":3095.0},{"date":"2021-05-12","close":2845.0},{"date":"2021-05-13","close":2830.0},{"date":"2021-05-14","close":2820.0},{"date":"2021-05-17","close":2625.0},{"date":"2021-05-18","close":2725.0},{"date":"2021-05-20","close":2700.0},{"date":"2021-05-21","close":2670.0},{"date":"2021-05-24","close":2590.0},{"date":"2021-05-25","close":2660.0},{"date":"2021-05-26","close":2670.0},{"date":"2021-05-27","close":2660.0},{"date":"2021-05-28","close":2670.0},{"date":"2021-05-31","close":2715.0},{"date":"2021-06-01","close":2710.0},{"date":"2021-06-02","close":2740.0},{"date":"2021-06-03","close":2720.0},{"date":"2021-06-04","close":2745.0},{"date":"2021-06-07","close":2850.0},{"date":"2021-06-08","close":2800.0},{"date":"2021-06-09","close":2900.0},{"date":"2021-06-10","close":2870.0},{"date":"2021-06-11","close":2900.0},{"date":"2021-06-14","close":2865.0},{"date":"2021-06-15","close":2845.0},{"date":"2021-06-16","close":2875.0},{"date":"2021-06-17","close":2885.0},{"date":"2021-06-18","close":2875.0},{"date":"2021-06-21","close":2840.0},{"date":"2021-06-22","close":2910.0},{"date":"2021-06-23","close":2860.0},{"date":"2021-06-24","close":2880.0},{"date":"2021-06-25","close":2920.0},{"date":"2021-06-28","close":3045.0},{"date":"2021-06-29","close":3060.0},{"date":"2021-06-30","close":3045.0},{"date":"2021-07-01","close":3020.0},{"date":"2021-07-02","close":3010.0},{"date":"2021-07-05","close":2860.0},{"date":"2021-07-06","close":2890.0},{"date":"2021-07-07","close":2860.0},{"date":"2021-07-08","close":2875.0},{"date":"2021-07-09","close":2835.0},{"date":"2021-07-12","close":2825.0},{"date":"2021-07-13","close":2960.0},{"date":"2021-07-14","close":2995.0},{"date":"2021-07-15","close":2955.0},{"date":"2021-07-16","close":2950.0},{"date":"2021-07-19","close":2935.0},{"date":"2021-07-20","close":2905.0},{"date":"2021-07-21","close":2870.0},{"date":"2021-07-22","close":2865.0},{"date":"2021-07-23","close":2825.0},{"date":"2021-07-26","close":2790.0},{"date":"2021-07-27","close":2780.0},{"date":"2021-07-28","close":2785.0},{"date":"2021-07-29","close":2800.0},{"date":"2021-07-30","close":2790.0},{"date":"2021-08-02","close":2770.0},{"date":"2021-08-03","close":2820.0},{"date":"2021-08-04","close":2830.0},{"date":"2021-08-05","close":2830.0},{"date":"2021-08-06","close":2830.0},{"date":"2021-08-09","close":2835.0},{"date":"2021-08-10","close":2800.0},{"date":"2021-08-11","close":2800.0},{"date":"2021-08-12","close":2860.0},{"date":"2021-08-13","close":2825.0},{"date":"2021-08-17","close":2870.0},{"date":"2021-08-18","close":2810.0},{"date":"2021-08-19","close":2705.0},{"date":"2021-08-20","close":2610.0},{"date":"2021-08-23","close":2640.0},{"date":"2021-08-24","close":2655.0},{"date":"2021-08-25","close":2660.0},{"date":"2021-08-26","close":2655.0},{"date":"2021-08-27","close":2675.0},{"date":"2021-08-30","close":2615.0},{"date":"2021-08-31","close":2630.0},{"date":"2021-09-01","close":2710.0},{"date":"2021-09-02","close":2770.0},{"date":"2021-09-03","close":2735.0},{"date":"2021-09-06","close":2750.0},{"date":"2021-09-07","close":2765.0},{"date":"2021-09-08","close":2945.0},{"date":"2021-09-09","close":2775.0},{"date":"2021-09-10","close":2740.0},{"date":"2021-09-13","close":2660.0},{"date":"2021-09-14","close":2690.0},{"date":"2021-09-15","close":2660.0},{"date":"2021-09-16","close":2670.0},{"date":"2021-09-17","close":2765.0},{"date":"2021-09-23","close":2715.0},{"date":"2021-09-24","close":2810.0},{"date":"2021-09-27","close":2820.0},{"date":"2021-09-28","close":2840.0},{"date":"2021-09-29","close":2785.0},{"date":"2021-09-30","close":2745.0},{"date":"2021-10-01","close":2685.0},{"date":"2021-10-05","close":2625.0},{"date":"2021-10-06","close":2640.0},{"date":"2021-10-07","close":2680.0},{"date":"2021-10-08","close":2650.0},{"date":"2021-10-12","close":2635.0},{"date":"2021-10-13","close":2705.0},{"date":"2021-10-14","close":2705.0},{"date":"2021-10-15","close":2705.0},{"date":"2021-10-18","close":2685.0},{"date":"2021-10-19","close":2680.0},{"date":"2021-10-20","close":2700.0},{"date":"2021-10-21","close":2760.0},{"date":"2021-10-22","close":2770.0},{"date":"2021-10-25","close":2820.0},{"date":"2021-10-26","close":2815.0},{"date":"2021-10-27","close":2810.0},{"date":"2021-10-28","close":2865.0},{"date":"2021-10-29","close":2920.0},{"date":"2021-11-01","close":2920.0},{"date":"2021-11-02","close":2910.0},{"date":"2021-11-03","close":2905.0},{"date":"2021-11-04","close":2860.0},{"date":"2021-11-05","close":2805.0},{"date":"2021-11-08","close":2755.0},{"date":"2021-11-09","close":2765.0},{"date":"2021-11-10","close":2695.0},{"date":"2021-11-11","close":2680.0},{"date":"2021-11-12","close":2790.0},{"date":"2021-11-15","close":2870.0},{"date":"2021-11-16","close":2735.0},{"date":"2021-11-17","close":2715.0},{"date":"2021-11-18","close":2690.0},{"date":"2021-11-19","close":2700.0},{"date":"2021-11-22","close":2695.0},{"date":"2021-11-23","close":2685.0},{"date":"2021-11-24","close":2715.0},{"date":"2021-11-25","close":2735.0},{"date":"2021-11-26","close":2695.0},{"date":"2021-11-29","close":2625.0},{"date":"2021-11-30","close":2625.0},{"date":"2021-12-01","close":2630.0},{"date":"2021-12-02","close":2640.0},{"date":"2021-12-03","close":2645.0},{"date":"2021-12-06","close":2700.0},{"date":"2021-12-07","close":2740.0},{"date":"2021-12-08","close":2735.0},{"date":"2021-12-09","close":2735.0},{"date":"2021-12-10","close":2720.0},{"date":"2021-12-13","close":2715.0},{"date":"2021-12-14","close":2715.0},{"date":"2021-12-15","close":2745.0},{"date":"2021-12-16","close":2730.0},{"date":"2021-12-17","close":2735.0},{"date":"2021-12-20","close":2710.0},{"date":"2021-12-21","close":2740.0},{"date":"2021-12-22","close":2740.0},{"date":"2021-12-23","close":2825.0},{"date":"2021-12-24","close":2900.0},{"date":"2021-12-27","close":2900.0},{"date":"2021-12-28","close":2870.0},{"date":"2021-12-29","close":2870.0},{"date":"2021-12-30","close":2905.0},{"date":"2022-01-03","close":2985.0},{"date":"2022-01-04","close":2990.0},{"date":"2022-01-05","close":2985.0},{"date":"2022-01-06","close":3000.0},{"date":"2022-01-07","close":3015.0},{"date":"2022-01-10","close":3055.0},{"date":"2022-01-11","close":3060.0},{"date":"2022-01-12","close":3105.0},{"date":"2022-01-13","close":3150.0},{"date":"2022-01-14","close":3200.0},{"date":"2022-01-17","close":3180.0},{"date":"2022-01-18","close":3100.0},{"date":"2022-01-19","close":3035.0},{"date":"2022-01-20","close":3085.0},{"date":"2022-01-21","close":3030.0},{"date":"2022-01-24","close":3025.0},{"date":"2022-01-25","close":3000.0},{"date":"2022-01-26","close":3000.0},{"date":"2022-01-27","close":2960.0},{"date":"2022-01-28","close":2985.0},{"date":"2022-02-03","close":3075.0},{"date":"2022-02-04","close":3130.0},{"date":"2022-02-07","close":3220.0},{"date":"2022-02-08","close":3220.0},{"date":"2022-02-09","close":3220.0},{"date":"2022-02-10","close":3350.0},{"date":"2022-02-11","close":3445.0},{"date":"2022-02-14","close":3330.0},{"date":"2022-02-15","close":3185.0},{"date":"2022-02-16","close":3230.0},{"date":"2022-02-17","close":3230.0},{"date":"2022-02-18","close":3290.0},{"date":"2022-02-21","close":3290.0},{"date":"2022-02-22","close":3290.0},{"date":"2022-02-23","close":3290.0},{"date":"2022-02-24","close":3375.0},{"date":"2022-02-25","close":3465.0},{"date":"2022-02-28","close":3465.0},{"date":"2022-03-02","close":3560.0},{"date":"2022-03-03","close":3475.0},{"date":"2022-03-04","close":3475.0},{"date":"2022-03-07","close":3400.0},{"date":"2022-03-08","close":3450.0},{"date":"2022-03-10","close":3340.0},{"date":"2022-03-11","close":3300.0},{"date":"2022-03-14","close":3335.0},{"date":"2022-03-15","close":3450.0},{"date":"2022-03-16","close":3480.0},{"date":"2022-03-17","close":3465.0},{"date":"2022-03-18","close":3515.0},{"date":"2022-03-21","close":3440.0},{"date":"2022-03-22","close":3380.0},{"date":"2022-03-23","close":3445.0},{"date":"2022-03-24","close":3400.0},{"date":"2022-03-25","close":3320.0},{"date":"2022-03-28","close":3250.0},{"date":"2022-03-29","close":3150.0},{"date":"2022-03-30","close":3175.0},{"date":"2022-03-31","close":3165.0},{"date":"2022-04-01","close":3350.0},{"date":"2022-04-04","close":3655.0},{"date":"2022-04-05","close":3695.0},{"date":"2022-04-06","close":3585.0},{"date":"2022-04-07","close":3520.0},{"date":"2022-04-08","close":3475.0},{"date":"2022-04-11","close":3495.0},{"date":"2022-04-12","close":3430.0},{"date":"2022-04-13","close":3500.0},{"date":"2022-04-14","close":3460.0},{"date":"2022-04-15","close":3430.0},{"date":"2022-04-18","close":3340.0},{"date":"2022-04-19","close":3350.0},{"date":"2022-04-20","close":3430.0},{"date":"2022-04-21","close":3405.0},{"date":"2022-04-22","close":3370.0},{"date":"2022-04-25","close":3305.0},{"date":"2022-04-26","close":3330.0},{"date":"2022-04-27","close":3320.0},{"date":"2022-04-28","close":3295.0},{"date":"2022-04-29","close":3450.0},{"date":"2022-05-02","close":3560.0},{"date":"2022-05-03","close":3820.0},{"date":"2022-05-04","close":4165.0},{"date":"2022-05-06","close":3800.0},{"date":"2022-05-09","close":3610.0},{"date":"2022-05-10","close":3715.0},{"date":"2022-05-11","close":3715.0},{"date":"2022-05-12","close":3625.0},{"date":"2022-05-13","close":3625.0},{"date":"2022-05-16","close":3880.0},{"date":"2022-05-17","close":3870.0},{"date":"2022-05-18","close":3715.0},{"date":"2022-05-19","close":3710.0},{"date":"2022-05-20","close":3660.0},{"date":"2022-05-23","close":3540.0},{"date":"2022-05-24","close":3470.0},{"date":"2022-05-25","close":3565.0},{"date":"2022-05-26","close":3510.0},{"date":"2022-05-27","close":3510.0},{"date":"2022-05-30","close":3570.0},{"date":"2022-05-31","close":3575.0},{"date":"2022-06-02","close":3705.0},{"date":"2022-06-03","close":3835.0},{"date":"2022-06-07","close":3790.0},{"date":"2022-06-08","close":3700.0},{"date":"2022-06-09","close":3850.0},{"date":"2022-06-10","close":4090.0},{"date":"2022-06-13","close":4195.0},{"date":"2022-06-14","close":3960.0},{"date":"2022-06-15","close":3955.0},{"date":"2022-06-16","close":4070.0},{"date":"2022-06-17","close":3990.0},{"date":"2022-06-20","close":3720.0},{"date":"2022-06-21","close":3785.0},{"date":"2022-06-22","close":3600.0},{"date":"2022-06-23","close":3580.0},{"date":"2022-06-24","close":3825.0},{"date":"2022-06-27","close":3820.0},{"date":"2022-06-28","close":3625.0},{"date":"2022-06-29","close":3545.0},{"date":"2022-06-30","close":3220.0},{"date":"2022-07-01","close":3095.0},{"date":"2022-07-04","close":2950.0},{"date":"2022-07-05","close":3100.0},{"date":"2022-07-06","close":3045.0},{"date":"2022-07-07","close":3085.0},{"date":"2022-07-08","close":3085.0},{"date":"2022-07-11","close":3060.0},{"date":"2022-07-12","close":2995.0},{"date":"2022-07-13","close":2960.0},{"date":"2022-07-14","close":3025.0},{"date":"2022-07-15","close":3090.0},{"date":"2022-07-18","close":3150.0},{"date":"2022-07-19","close":3120.0},{"date":"2022-07-20","close":3100.0},{"date":"2022-07-21","close":3100.0},{"date":"2022-07-22","close":3175.0},{"date":"2022-07-25","close":3150.0},{"date":"2022-07-26","close":3165.0},{"date":"2022-07-27","close":3160.0},{"date":"2022-07-28","close":3170.0},{"date":"2022-07-29","close":3200.0},{"date":"2022-08-01","close":3180.0},{"date":"2022-08-02","close":3160.0},{"date":"2022-08-03","close":3210.0},{"date":"2022-08-04","close":3265.0},{"date":"2022-08-05","close":3285.0},{"date":"2022-08-08","close":3250.0},{"date":"2022-08-09","close":3170.0},{"date":"2022-08-10","close":3160.0},{"date":"2022-08-11","close":3150.0},{"date":"2022-08-12","close":3135.0},{"date":"2022-08-16","close":3165.0},{"date":"2022-08-17","close":3215.0},{"date":"2022-08-18","close":3340.0},{"date":"2022-08-19","close":3340.0},{"date":"2022-08-22","close":3240.0},{"date":"2022-08-23","close":3130.0},{"date":"2022-08-24","close":3120.0},{"date":"2022-08-25","close":3165.0},{"date":"2022-08-26","close":3230.0},{"date":"2022-08-29","close":3115.0},{"date":"2022-08-30","close":3075.0},{"date":"2022-08-31","close":3090.0},{"date":"2022-09-01","close":3060.0},{"date":"2022-09-02","close":3090.0},{"date":"2022-09-05","close":3220.0},{"date":"2022-09-06","close":3260.0},{"date":"2022-09-07","close":3330.0},{"date":"2022-09-08","close":3270.0},{"date":"2022-09-13","close":3270.0},{"date":"2022-09-14","close":3235.0},{"date":"2022-09-15","close":3275.0},{"date":"2022-09-16","close":3260.0},{"date":"2022-09-19","close":3180.0},{"date":"2022-09-20","close":3160.0},{"date":"2022-09-21","close":3125.0},{"date":"2022-09-22","close":3185.0},{"date":"2022-09-23","close":3185.0},{"date":"2022-09-26","close":3040.0},{"date":"2022-09-27","close":3095.0},{"date":"2022-09-28","close":2895.0},{"date":"2022-09-29","close":2890.0},{"date":"2022-09-30","close":2785.0},{"date":"2022-10-04","close":2820.0},{"date":"2022-10-05","close":2790.0},{"date":"2022-10-06","close":2830.0},{"date":"2022-10-07","close":2790.0},{"date":"2022-10-11","close":2640.0},{"date":"2022-10-12","close":2530.0},{"date":"2022-10-13","close":2370.0},{"date":"2022-10-14","close":2445.0},{"date":"2022-10-17","close":2560.0},{"date":"2022-10-18","close":2625.0},{"date":"2022-10-19","close":2640.0},{"date":"2022-10-20","close":2680.0},{"date":"2022-10-21","close":2720.0},{"date":"2022-10-24","close":2755.0},{"date":"2022-10-25","close":2870.0},{"date":"2022-10-26","close":2870.0},{"date":"2022-10-27","close":2925.0},{"date":"2022-10-28","close":2965.0},{"date":"2022-10-31","close":3080.0},{"date":"2022-11-01","close":3220.0},{"date":"2022-11-02","close":3200.0},{"date":"2022-11-03","close":3205.0},{"date":"2022-11-04","close":3150.0},{"date":"2022-11-07","close":3180.0},{"date":"2022-11-08","close":3180.0},{"date":"2022-11-09","close":3150.0},{"date":"2022-11-10","close":3155.0},{"date":"2022-11-11","close":3200.0},{"date":"2022-11-14","close":3090.0},{"date":"2022-11-15","close":3090.0},{"date":"2022-11-16","close":3090.0},{"date":"2022-11-17","close":3090.0},{"date":"2022-11-18","close":3095.0},{"date":"2022-11-21","close":2985.0},{"date":"2022-11-22","close":2980.0},{"date":"2022-11-23","close":3050.0},{"date":"2022-11-24","close":3090.0},{"date":"2022-11-25","close":3200.0},{"date":"2022-11-28","close":3265.0},{"date":"2022-11-29","close":3260.0},{"date":"2022-11-30","close":3290.0},{"date":"2022-12-01","close":3385.0},{"date":"2022-12-02","close":3400.0},{"date":"2022-12-05","close":3280.0},{"date":"2022-12-06","close":3325.0},{"date":"2022-12-07","close":3180.0},{"date":"2022-12-08","close":2990.0},{"date":"2022-12-09","close":3030.0},{"date":"2022-12-12","close":2995.0},{"date":"2022-12-13","close":3070.0},{"date":"2022-12-14","close":3140.0},{"date":"2022-12-15","close":3030.0},{"date":"2022-12-16","close":3000.0},{"date":"2022-12-19","close":2900.0},{"date":"2022-12-20","close":2825.0},{"date":"2022-12-21","close":2750.0},{"date":"2022-12-22","close":2870.0},{"date":"2022-12-23","close":2710.0},{"date":"2022-12-26","close":2620.0},{"date":"2022-12-27","close":2730.0},{"date":"2022-12-28","close":2790.0},{"date":"2022-12-29","close":2710.0},{"date":"2023-01-02","close":2785.0},{"date":"2023-01-03","close":2755.0},{"date":"2023-01-04","close":2775.0},{"date":"2023-01-05","close":2775.0},{"date":"2023-01-06","close":2820.0},{"date":"2023-01-09","close":2815.0},{"date":"2023-01-10","close":2810.0},{"date":"2023-01-11","close":2850.0},{"date":"2023-01-12","close":2900.0},{"date":"2023-01-13","close":2895.0},{"date":"2023-01-16","close":3025.0},{"date":"2023-01-17","close":2920.0},{"date":"2023-01-18","close":2950.0},{"date":"2023-01-19","close":2925.0},{"date":"2023-01-20","close":2920.0},{"date":"2023-01-25","close":2900.0},{"date":"2023-01-26","close":2895.0},{"date":"2023-01-27","close":2890.0},{"date":"2023-01-30","close":2890.0},{"date":"2023-01-31","close":2880.0},{"date":"2023-02-01","close":2910.0},{"date":"2023-02-02","close":2920.0},{"date":"2023-02-03","close":2950.0},{"date":"2023-02-06","close":2950.0},{"date":"2023-02-07","close":2970.0},{"date":"2023-02-08","close":2965.0},{"date":"2023-02-09","close":2960.0},{"date":"2023-02-10","close":2915.0},{"date":"2023-02-13","close":2880.0},{"date":"2023-02-14","close":2855.0},{"date":"2023-02-15","close":2880.0},{"date":"2023-02-16","close":2885.0},{"date":"2023-02-17","close":2885.0},{"date":"2023-02-20","close":2920.0},{"date":"2023-02-21","close":2930.0},{"date":"2023-02-22","close":2910.0},{"date":"2023-02-23","close":2885.0},{"date":"2023-02-24","close":2930.0},{"date":"2023-02-27","close":2860.0},{"date":"2023-02-28","close":2930.0},{"date":"2023-03-02","close":2940.0},{"date":"2023-03-03","close":2950.0},{"date":"2023-03-06","close":2975.0},{"date":"2023-03-07","close":2975.0},{"date":"2023-03-08","close":2945.0},{"date":"2023-03-09","close":3385.0},{"date":"2023-03-10","close":3320.0},{"date":"2023-03-13","close":3185.0},{"date":"2023-03-14","close":3180.0},{"date":"2023-03-15","close":3230.0},{"date":"2023-03-16","close":3905.0},{"date":"2023-03-17","close":3625.0},{"date":"2023-03-20","close":3505.0},{"date":"2023-03-21","close":3450.0},{"date":"2023-03-22","close":3585.0},{"date":"2023-03-23","close":3595.0},{"date":"2023-03-24","close":3560.0},{"date":"2023-03-27","close":3510.0},{"date":"2023-03-28","close":3500.0},{"date":"2023-03-29","close":3600.0},{"date":"2023-03-30","close":3690.0},{"date":"2023-03-31","close":3990.0},{"date":"2023-04-03","close":3800.0},{"date":"2023-04-04","close":4040.0},{"date":"2023-04-05","close":4435.0},{"date":"2023-04-06","close":4160.0},{"date":"2023-04-07","close":4185.0},{"date":"2023-04-10","close":4155.0},{"date":"2023-04-11","close":4390.0},{"date":"2023-04-12","close":4460.0},{"date":"2023-04-13","close":4000.0},{"date":"2023-04-14","close":4000.0},{"date":"2023-04-17","close":3930.0},{"date":"2023-04-18","close":3600.0},{"date":"2023-04-19","close":3640.0},{"date":"2023-04-20","close":3475.0},{"date":"2023-04-21","close":3730.0},{"date":"2023-04-24","close":3600.0},{"date":"2023-04-25","close":3935.0},{"date":"2023-04-26","close":3760.0},{"date":"2023-04-27","close":3900.0},{"date":"2023-04-28","close":3670.0},{"date":"2023-05-02","close":3850.0},{"date":"2023-05-03","close":3950.0},{"date":"2023-05-04","close":3820.0},{"date":"2023-05-08","close":4025.0},{"date":"2023-05-09","close":4105.0},{"date":"2023-05-10","close":4215.0},{"date":"2023-05-11","close":4225.0},{"date":"2023-05-12","close":4580.0},{"date":"2023-05-15","close":4510.0},{"date":"2023-05-16","close":4160.0},{"date":"2023-05-17","close":4280.0},{"date":"2023-05-18","close":4255.0},{"date":"2023-05-19","close":4405.0},{"date":"2023-05-22","close":4305.0},{"date":"2023-05-23","close":4230.0},{"date":"2023-05-24","close":4125.0},{"date":"2023-05-25","close":4040.0},{"date":"2023-05-26","close":3990.0},{"date":"2023-05-30","close":3955.0},{"date":"2023-05-31","close":3960.0},{"date":"2023-06-01","close":3820.0},{"date":"2023-06-02","close":3820.0},{"date":"2023-06-05","close":3860.0},{"date":"2023-06-07","close":3715.0},{"date":"2023-06-08","close":3715.0},{"date":"2023-06-09","close":3745.0},{"date":"2023-06-12","close":3705.0},{"date":"2023-06-13","close":3735.0},{"date":"2023-06-14","close":3690.0},{"date":"2023-06-15","close":3650.0},{"date":"2023-06-16","close":3620.0},{"date":"2023-06-19","close":3675.0},{"date":"2023-06-20","close":3610.0},{"date":"2023-06-21","close":3680.0},{"date":"2023-06-22","close":3775.0},{"date":"2023-06-23","close":3720.0},{"date":"2023-06-26","close":3865.0},{"date":"2023-06-27","close":3840.0},{"date":"2023-06-28","close":3810.0},{"date":"2023-06-29","close":3730.0},{"date":"2023-06-30","close":3810.0},{"date":"2023-07-03","close":3940.0},{"date":"2023-07-04","close":4005.0},{"date":"2023-07-05","close":4080.0},{"date":"2023-07-06","close":4150.0},{"date":"2023-07-07","close":4080.0},{"date":"2023-07-10","close":4020.0},{"date":"2023-07-11","close":4000.0},{"date":"2023-07-12","close":4080.0},{"date":"2023-07-13","close":4005.0},{"date":"2023-07-14","close":4000.0},{"date":"2023-07-17","close":3940.0},{"date":"2023-07-18","close":3785.0},{"date":"2023-07-19","close":3755.0},{"date":"2023-07-20","close":3780.0},{"date":"2023-07-21","close":3735.0},{"date":"2023-07-24","close":3670.0},{"date":"2023-07-25","close":3585.0},{"date":"2023-07-26","close":3585.0},{"date":"2023-07-27","close":3520.0},{"date":"2023-07-28","close":3720.0},{"date":"2023-07-31","close":3900.0},{"date":"2023-08-01","close":4125.0},{"date":"2023-08-02","close":4045.0},{"date":"2023-08-03","close":3865.0},{"date":"2023-08-04","close":3850.0},{"date":"2023-08-07","close":3820.0},{"date":"2023-08-08","close":3730.0},{"date":"2023-08-09","close":3740.0},{"date":"2023-08-10","close":3655.0},{"date":"2023-08-11","close":3820.0},{"date":"2023-08-14","close":3750.0},{"date":"2023-08-16","close":3485.0},{"date":"2023-08-17","close":3835.0},{"date":"2023-08-18","close":3640.0},{"date":"2023-08-21","close":3635.0},{"date":"2023-08-22","close":3530.0},{"date":"2023-08-23","close":3520.0},{"date":"2023-08-24","close":3515.0},{"date":"2023-08-25","close":3550.0},{"date":"2023-08-28","close":3335.0},{"date":"2023-08-29","close":3485.0},{"date":"2023-08-30","close":3550.0},{"date":"2023-08-31","close":3570.0},{"date":"2023-09-01","close":3475.0},{"date":"2023-09-04","close":3385.0},{"date":"2023-09-05","close":3425.0},{"date":"2023-09-06","close":3390.0},{"date":"2023-09-07","close":3310.0},{"date":"2023-09-08","close":3280.0},{"date":"2023-09-11","close":3250.0},{"date":"2023-09-12","close":3320.0},{"date":"2023-09-13","close":3400.0},{"date":"2023-09-14","close":3410.0},{"date":"2023-09-15","close":3465.0},{"date":"2023-09-18","close":3445.0},{"date":"2023-09-19","close":3365.0},{"date":"2023-09-20","close":3395.0},{"date":"2023-09-21","close":3300.0},{"date":"2023-09-22","close":3175.0},{"date":"2023-09-25","close":3100.0},{"date":"2023-09-26","close":3035.0},{"date":"2023-09-27","close":3085.0},{"date":"2023-10-04","close":3040.0},{"date":"2023-10-05","close":3000.0},{"date":"2023-10-06","close":3135.0},{"date":"2023-10-10","close":3045.0},{"date":"2023-10-11","close":3090.0},{"date":"2023-10-12","close":3110.0},{"date":"2023-10-13","close":3000.0},{"date":"2023-10-16","close":2940.0},{"date":"2023-10-17","close":3040.0},{"date":"2023-10-18","close":3025.0},{"date":"2023-10-19","close":2950.0},{"date":"2023-10-20","close":2920.0},{"date":"2023-10-23","close":2955.0},{"date":"2023-10-24","close":3005.0},{"date":"2023-10-25","close":3085.0},{"date":"2023-10-26","close":3055.0},{"date":"2023-10-27","close":3200.0},{"date":"2023-10-30","close":3060.0},{"date":"2023-10-31","close":3110.0},{"date":"2023-11-01","close":3085.0},{"date":"2023-11-02","close":3135.0},{"date":"2023-11-03","close":3180.0},{"date":"2023-11-06","close":3200.0},{"date":"2023-11-07","close":3300.0},{"date":"2023-11-08","close":3285.0},{"date":"2023-11-09","close":3320.0},{"date":"2023-11-10","close":3220.0},{"date":"2023-11-13","close":3195.0},{"date":"2023-11-14","close":3290.0},{"date":"2023-11-15","close":3470.0},{"date":"2023-11-16","close":3505.0},{"date":"2023-11-17","close":3530.0},{"date":"2023-11-20","close":3605.0},{"date":"2023-11-21","close":3535.0},{"date":"2023-11-22","close":3560.0},{"date":"2023-11-23","close":3575.0},{"date":"2023-11-24","close":3580.0},{"date":"2023-11-27","close":3580.0},{"date":"2023-11-28","close":3630.0},{"date":"2023-11-29","close":3515.0},{"date":"2023-11-30","close":3540.0},{"date":"2023-12-01","close":3520.0},{"date":"2023-12-04","close":3485.0},{"date":"2023-12-05","close":3425.0},{"date":"2023-12-06","close":3395.0},{"date":"2023-12-07","close":3350.0},{"date":"2023-12-08","close":3305.0},{"date":"2023-12-11","close":3325.0},{"date":"2023-12-12","close":3325.0},{"date":"2023-12-13","close":3390.0},{"date":"2023-12-14","close":3320.0},{"date":"2023-12-15","close":3375.0},{"date":"2023-12-18","close":3325.0},{"date":"2023-12-19","close":3255.0},{"date":"2023-12-20","close":3305.0},{"date":"2023-12-21","close":3330.0},{"date":"2023-12-22","close":3330.0},{"date":"2023-12-26","close":3300.0},{"date":"2023-12-27","close":3305.0},{"date":"2023-12-28","close":3505.0},{"date":"2024-01-02","close":3605.0},{"date":"2024-01-03","close":3795.0},{"date":"2024-01-04","close":3825.0},{"date":"2024-01-05","close":3825.0},{"date":"2024-01-08","close":3805.0},{"date":"2024-01-09","close":3645.0},{"date":"2024-01-10","close":3665.0},{"date":"2024-01-11","close":3645.0},{"date":"2024-01-12","close":3565.0},{"date":"2024-01-15","close":3510.0},{"date":"2024-01-16","close":3375.0},{"date":"2024-01-17","close":3295.0},{"date":"2024-01-18","close":3290.0},{"date":"2024-01-19","close":3345.0},{"date":"2024-01-22","close":3320.0},{"date":"2024-01-23","close":3285.0},{"date":"2024-01-24","close":3295.0},{"date":"2024-01-25","close":3295.0},{"date":"2024-01-26","close":3335.0},{"date":"2024-01-29","close":3330.0},{"date":"2024-01-30","close":3255.0},{"date":"2024-01-31","close":3165.0},{"date":"2024-02-01","close":3370.0},{"date":"2024-02-02","close":3550.0},{"date":"2024-02-05","close":3510.0},{"date":"2024-02-06","close":3430.0},{"date":"2024-02-07","close":3515.0},{"date":"2024-02-08","close":3485.0},{"date":"2024-02-13","close":3590.0},{"date":"2024-02-14","close":3610.0},{"date":"2024-02-15","close":3590.0},{"date":"2024-02-16","close":3610.0},{"date":"2024-02-19","close":3685.0},{"date":"2024-02-20","close":3615.0},{"date":"2024-02-21","close":3575.0},{"date":"2024-02-22","close":3540.0},{"date":"2024-02-23","close":3485.0},{"date":"2024-02-26","close":3535.0},{"date":"2024-02-27","close":3485.0},{"date":"2024-02-28","close":3535.0},{"date":"2024-02-29","close":3595.0},{"date":"2024-03-04","close":3710.0},{"date":"2024-03-05","close":3625.0},{"date":"2024-03-06","close":3635.0},{"date":"2024-03-07","close":3545.0},{"date":"2024-03-08","close":3760.0},{"date":"2024-03-11","close":3790.0},{"date":"2024-03-12","close":3860.0},{"date":"2024-03-13","close":3845.0},{"date":"2024-03-14","close":3700.0},{"date":"2024-03-15","close":3670.0},{"date":"2024-03-18","close":3620.0},{"date":"2024-03-19","close":3555.0},{"date":"2024-03-20","close":3470.0},{"date":"2024-03-21","close":3635.0},{"date":"2024-03-22","close":3500.0},{"date":"2024-03-25","close":3430.0},{"date":"2024-03-26","close":3385.0},{"date":"2024-03-27","close":3375.0},{"date":"2024-03-28","close":3485.0},{"date":"2024-03-29","close":3230.0},{"date":"2024-04-01","close":3265.0},{"date":"2024-04-02","close":3225.0},{"date":"2024-04-03","close":3180.0},{"date":"2024-04-04","close":3210.0},{"date":"2024-04-05","close":3140.0},{"date":"2024-04-08","close":3150.0},{"date":"2024-04-09","close":3085.0},{"date":"2024-04-11","close":3310.0},{"date":"2024-04-12","close":3325.0},{"date":"2024-04-15","close":3265.0},{"date":"2024-04-16","close":3255.0},{"date":"2024-04-17","close":3165.0},{"date":"2024-04-18","close":3135.0},{"date":"2024-04-19","close":3100.0},{"date":"2024-04-22","close":3095.0},{"date":"2024-04-23","close":3115.0},{"date":"2024-04-24","close":3215.0},{"date":"2024-04-25","close":3210.0},{"date":"2024-04-26","close":3195.0},{"date":"2024-04-29","close":3365.0},{"date":"2024-04-30","close":3315.0},{"date":"2024-05-02","close":3335.0},{"date":"2024-05-03","close":3310.0},{"date":"2024-05-07","close":3240.0},{"date":"2024-05-08","close":3255.0},{"date":"2024-05-09","close":3230.0},{"date":"2024-05-10","close":3190.0},{"date":"2024-05-13","close":3135.0},{"date":"2024-05-14","close":3155.0},{"date":"2024-05-16","close":3145.0},{"date":"2024-05-17","close":3125.0},{"date":"2024-05-20","close":3100.0},{"date":"2024-05-21","close":3065.0},{"date":"2024-05-22","close":3105.0},{"date":"2024-05-23","close":3245.0},{"date":"2024-05-24","close":3235.0},{"date":"2024-05-27","close":3235.0},{"date":"2024-05-28","close":3225.0},{"date":"2024-05-29","close":3235.0},{"date":"2024-05-30","close":3230.0},{"date":"2024-05-31","close":3240.0},{"date":"2024-06-03","close":3300.0},{"date":"2024-06-04","close":3270.0},{"date":"2024-06-05","close":3305.0},{"date":"2024-06-07","close":3290.0},{"date":"2024-06-10","close":3200.0},{"date":"2024-06-11","close":3190.0},{"date":"2024-06-12","close":3320.0},{"date":"2024-06-13","close":3365.0},{"date":"2024-06-14","close":3230.0},{"date":"2024-06-17","close":3265.0},{"date":"2024-06-18","close":3250.0},{"date":"2024-06-19","close":3255.0},{"date":"2024-06-20","close":3230.0},{"date":"2024-06-21","close":3300.0},{"date":"2024-06-24","close":3280.0},{"date":"2024-06-25","close":3365.0},{"date":"2024-06-26","close":3360.0},{"date":"2024-06-27","close":3360.0},{"date":"2024-06-28","close":3330.0},{"date":"2024-07-01","close":3230.0},{"date":"2024-07-02","close":3245.0},{"date":"2024-07-03","close":3200.0},{"date":"2024-07-04","close":3205.0},{"date":"2024-07-05","close":3210.0},{"date":"2024-07-08","close":3205.0},{"date":"2024-07-09","close":3205.0},{"date":"2024-07-10","close":3220.0},{"date":"2024-07-11","close":3145.0},{"date":"2024-07-12","close":3125.0},{"date":"2024-07-15","close":3145.0},{"date":"2024-07-16","close":3125.0},{"date":"2024-07-17","close":3130.0},{"date":"2024-07-18","close":3050.0},{"date":"2024-07-19","close":3070.0},{"date":"2024-07-22","close":2670.0},{"date":"2024-07-23","close":2530.0},{"date":"2024-07-24","close":2605.0},{"date":"2024-07-25","close":2570.0},{"date":"2024-07-26","close":2615.0},{"date":"2024-07-29","close":2640.0},{"date":"2024-07-30","close":2610.0},{"date":"2024-07-31","close":2625.0},{"date":"2024-08-01","close":2690.0},{"date":"2024-08-02","close":2615.0},{"date":"2024-08-05","close":2300.0},{"date":"2024-08-06","close":2410.0},{"date":"2024-08-07","close":2450.0},{"date":"2024-08-08","close":2465.0},{"date":"2024-08-09","close":2520.0},{"date":"2024-08-12","close":2615.0},{"date":"2024-08-13","close":2645.0},{"date":"2024-08-14","close":2660.0},{"date":"2024-08-16","close":2685.0},{"date":"2024-08-19","close":2650.0},{"date":"2024-08-20","close":2665.0},{"date":"2024-08-21","close":2680.0},{"date":"2024-08-22","close":2610.0},{"date":"2024-08-23","close":2590.0},{"date":"2024-08-26","close":2520.0},{"date":"2024-08-27","close":2510.0},{"date":"2024-08-28","close":2500.0},{"date":"2024-08-29","close":2455.0},{"date":"2024-08-30","close":2490.0},{"date":"2024-09-02","close":2500.0},{"date":"2024-09-03","close":2430.0},{"date":"2024-09-04","close":2410.0},{"date":"2024-09-05","close":2415.0},{"date":"2024-09-06","close":2400.0},{"date":"2024-09-09","close":2435.0},{"date":"2024-09-10","close":2420.0},{"date":"2024-09-11","close":2410.0},{"date":"2024-09-12","close":2500.0},{"date":"2024-09-13","close":2505.0},{"date":"2024-09-19","close":2525.0},{"date":"2024-09-20","close":2515.0},{"date":"2024-09-23","close":2510.0},{"date":"2024-09-24","close":2485.0},{"date":"2024-09-25","close":2490.0},{"date":"2024-09-26","close":2515.0},{"date":"2024-09-27","close":2510.0},{"date":"2024-09-30","close":2470.0},{"date":"2024-10-02","close":2460.0},{"date":"2024-10-04","close":2450.0},{"date":"2024-10-07","close":2420.0},{"date":"2024-10-08","close":2395.0},{"date":"2024-10-10","close":2500.0},{"date":"2024-10-11","close":2410.0},{"date":"2024-10-14","close":2375.0},{"date":"2024-10-15","close":2360.0},{"date":"2024-10-16","close":2365.0},{"date":"2024-10-17","close":2335.0},{"date":"2024-10-18","close":2350.0},{"date":"2024-10-21","close":2345.0},{"date":"2024-10-22","close":2335.0},{"date":"2024-10-23","close":2345.0},{"date":"2024-10-24","close":2335.0},{"date":"2024-10-25","close":2265.0},{"date":"2024-10-28","close":2270.0},{"date":"2024-10-29","close":2255.0},{"date":"2024-10-30","close":2290.0},{"date":"2024-10-31","close":2290.0},{"date":"2024-11-01","close":2295.0},{"date":"2024-11-04","close":2300.0},{"date":"2024-11-05","close":2310.0},{"date":"2024-11-06","close":2305.0},{"date":"2024-11-07","close":2285.0},{"date":"2024-11-08","close":2275.0},{"date":"2024-11-11","close":2245.0},{"date":"2024-11-12","close":2180.0},{"date":"2024-11-13","close":2125.0},{"date":"2024-11-14","close":1997.0},{"date":"2024-11-15","close":1939.0},{"date":"2024-11-18","close":1959.0},{"date":"2024-11-19","close":1978.0},{"date":"2024-11-20","close":1980.0},{"date":"2024-11-21","close":1940.0},{"date":"2024-11-22","close":1949.0},{"date":"2024-11-25","close":1989.0},{"date":"2024-11-26","close":1994.0},{"date":"2024-11-27","close":1979.0},{"date":"2024-11-28","close":2030.0},{"date":"2024-11-29","close":1981.0},{"date":"2024-12-02","close":1978.0},{"date":"2024-12-03","close":2000.0},{"date":"2024-12-04","close":1968.0},{"date":"2024-12-05","close":1937.0},{"date":"2024-12-06","close":1869.0},{"date":"2024-12-09","close":1739.0},{"date":"2024-12-10","close":1842.0},{"date":"2024-12-11","close":1847.0},{"date":"2024-12-12","close":1860.0},{"date":"2024-12-13","close":1875.0},{"date":"2024-12-16","close":1885.0},{"date":"2024-12-17","close":1887.0},{"date":"2024-12-18","close":1916.0},{"date":"2024-12-19","close":1910.0},{"date":"2024-12-20","close":1911.0},{"date":"2024-12-23","close":1916.0},{"date":"2024-12-24","close":1913.0},{"date":"2024-12-26","close":1921.0},{"date":"2024-12-27","close":1915.0},{"date":"2024-12-30","close":1916.0},{"date":"2025-01-02","close":1926.0},{"date":"2025-01-03","close":1962.0},{"date":"2025-01-06","close":1982.0},{"date":"2025-01-07","close":1984.0},{"date":"2025-01-08","close":1999.0},{"date":"2025-01-09","close":2055.0},{"date":"2025-01-10","close":2070.0},{"date":"2025-01-13","close":2040.0},{"date":"2025-01-14","close":2075.0},{"date":"2025-01-15","close":2070.0},{"date":"2025-01-16","close":2000.0},{"date":"2025-01-17","close":2000.0},{"date":"2025-01-20","close":1975.0},{"date":"2025-01-21","close":1942.0},{"date":"2025-01-22","close":1927.0},{"date":"2025-01-23","close":1894.0},{"date":"2025-01-24","close":1901.0},{"date":"2025-01-31","close":1842.0},{"date":"2025-02-03","close":1817.0},{"date":"2025-02-04","close":1865.0},{"date":"2025-02-05","close":1851.0},{"date":"2025-02-06","close":1822.0},{"date":"2025-02-07","close":1834.0},{"date":"2025-02-10","close":1815.0},{"date":"2025-02-11","close":1830.0},{"date":"2025-02-12","close":1831.0},{"date":"2025-02-13","close":1870.0},{"date":"2025-02-14","close":1898.0},{"date":"2025-02-17","close":1870.0},{"date":"2025-02-18","close":1887.0},{"date":"2025-02-19","close":1894.0},{"date":"2025-02-20","close":1904.0},{"date":"2025-02-21","close":1913.0},{"date":"2025-02-24","close":1875.0},{"date":"2025-02-25","close":1865.0},{"date":"2025-02-26","close":1864.0},{"date":"2025-02-27","close":1879.0},{"date":"2025-02-28","close":1853.0},{"date":"2025-03-04","close":1884.0},{"date":"2025-03-05","close":1895.0},{"date":"2025-03-06","close":1905.0},{"date":"2025-03-07","close":1894.0},{"date":"2025-03-10","close":1892.0},{"date":"2025-03-11","close":1866.0},{"date":"2025-03-12","close":1869.0},{"date":"2025-03-13","close":1898.0},{"date":"2025-03-14","close":1893.0},{"date":"2025-03-17","close":1885.0},{"date":"2025-03-18","close":1876.0},{"date":"2025-03-19","close":1875.0},{"date":"2025-03-20","close":1869.0},{"date":"2025-03-21","close":1835.0},{"date":"2025-03-24","close":1835.0},{"date":"2025-03-25","close":1830.0},{"date":"2025-03-26","close":1854.0},{"date":"2025-03-27","close":1820.0},{"date":"2025-03-28","close":1817.0},{"date":"2025-03-31","close":1816.0},{"date":"2025-04-01","close":1813.0},{"date":"2025-04-02","close":1828.0},{"date":"2025-04-03","close":1818.0},{"date":"2025-04-04","close":1829.0},{"date":"2025-04-07","close":1777.0},{"date":"2025-04-08","close":1774.0},{"date":"2025-04-09","close":1769.0},{"date":"2025-04-10","close":1809.0},{"date":"2025-04-11","close":1822.0},{"date":"2025-04-14","close":1830.0},{"date":"2025-04-15","close":1884.0},{"date":"2025-04-16","close":1854.0},{"date":"2025-04-17","close":1845.0},{"date":"2025-04-18","close":1845.0},{"date":"2025-04-21","close":1846.0},{"date":"2025-04-22","close":1900.0},{"date":"2025-04-23","close":1938.0},{"date":"2025-04-24","close":1920.0},{"date":"2025-04-25","close":1916.0},{"date":"2025-04-28","close":1928.0},{"date":"2025-04-29","close":1921.0},{"date":"2025-04-30","close":1928.0},{"date":"2025-05-02","close":1939.0},{"date":"2025-05-07","close":1937.0},{"date":"2025-05-08","close":1937.0},{"date":"2025-05-09","close":1931.0},{"date":"2025-05-12","close":1942.0},{"date":"2025-05-13","close":1941.0},{"date":"2025-05-14","close":1939.0},{"date":"2025-05-15","close":1935.0},{"date":"2025-05-16","close":1951.0},{"date":"2025-05-19","close":1987.0},{"date":"2025-05-20","close":1990.0},{"date":"2025-05-21","close":1991.0},{"date":"2025-05-22","close":1990.0},{"date":"2025-05-23","close":1993.0},{"date":"2025-05-26","close":2010.0},{"date":"2025-05-27","close":2020.0},{"date":"2025-05-28","close":2015.0},{"date":"2025-05-29","close":2065.0},{"date":"2025-05-30","close":2100.0},{"date":"2025-06-02","close":2210.0},{"date":"2025-06-04","close":2325.0},{"date":"2025-06-05","close":2370.0},{"date":"2025-06-09","close":2365.0},{"date":"2025-06-10","close":2455.0},{"date":"2025-06-11","close":2720.0},{"date":"2025-06-12","close":2595.0},{"date":"2025-06-13","close":2455.0},{"date":"2025-06-16","close":2520.0},{"date":"2025-06-17","close":2545.0},{"date":"2025-06-18","close":2550.0},{"date":"2025-06-19","close":2550.0},{"date":"2025-06-20","close":2480.0},{"date":"2025-06-23","close":2360.0},{"date":"2025-06-24","close":2385.0},{"date":"2025-06-25","close":2385.0},{"date":"2025-06-26","close":2480.0},{"date":"2025-06-27","close":2300.0},{"date":"2025-06-30","close":2320.0},{"date":"2025-07-01","close":2390.0},{"date":"2025-07-02","close":2380.0},{"date":"2025-07-03","close":2475.0},{"date":"2025-07-04","close":2375.0},{"date":"2025-07-07","close":2390.0},{"date":"2025-07-08","close":2385.0},{"date":"2025-07-09","close":2380.0},{"date":"2025-07-10","close":2400.0},{"date":"2025-07-11","close":2415.0},{"date":"2025-07-14","close":2415.0},{"date":"2025-07-15","close":2410.0},{"date":"2025-07-16","close":2390.0},{"date":"2025-07-17","close":2390.0},{"date":"2025-07-18","close":2340.0},{"date":"2025-07-21","close":2360.0},{"date":"2025-07-22","close":2360.0},{"date":"2025-07-23","close":2345.0},{"date":"2025-07-24","close":2315.0},{"date":"2025-07-25","close":2300.0},{"date":"2025-07-28","close":2240.0},{"date":"2025-07-29","close":2215.0},{"date":"2025-07-30","close":2210.0},{"date":"2025-07-31","close":2225.0},{"date":"2025-08-01","close":2135.0},{"date":"2025-08-04","close":2185.0},{"date":"2025-08-05","close":2180.0},{"date":"2025-08-06","close":2185.0},{"date":"2025-08-07","close":2185.0},{"date":"2025-08-08","close":2165.0},{"date":"2025-08-11","close":2140.0},{"date":"2025-08-12","close":2120.0},{"date":"2025-08-13","close":2185.0},{"date":"2025-08-14","close":2140.0},{"date":"2025-08-18","close":2020.0},{"date":"2025-08-19","close":1970.0},{"date":"2025-08-20","close":1933.0},{"date":"2025-08-21","close":1963.0},{"date":"2025-08-22","close":1937.0},{"date":"2025-08-25","close":1929.0},{"date":"2025-08-26","close":1907.0},{"date":"2025-08-27","close":1909.0},{"date":"2025-08-28","close":1913.0},{"date":"2025-08-29","close":1879.0},{"date":"2025-09-01","close":1860.0},{"date":"2025-09-02","close":1900.0},{"date":"2025-09-03","close":1882.0},{"date":"2025-09-04","close":1888.0},{"date":"2025-09-05","close":1875.0},{"date":"2025-09-08","close":1862.0},{"date":"2025-09-09","close":1855.0},{"date":"2025-09-10","close":1890.0},{"date":"2025-09-11","close":1893.0},{"date":"2025-09-12","close":1920.0},{"date":"2025-09-15","close":1898.0},{"date":"2025-09-16","close":1917.0},{"date":"2025-09-17","close":1889.0},{"date":"2025-09-18","close":1889.0},{"date":"2025-09-19","close":1884.0},{"date":"2025-09-22","close":1857.0},{"date":"2025-09-23","close":1885.0},{"date":"2025-09-24","close":1875.0},{"date":"2025-09-25","close":1862.0},{"date":"2025-09-26","close":1831.0},{"date":"2025-09-29","close":1810.0},{"date":"2025-09-30","close":1798.0},{"date":"2025-10-01","close":1830.0},{"date":"2025-10-02","close":1846.0},{"date":"2025-10-10","close":1810.0},{"date":"2025-10-13","close":1830.0},{"date":"2025-10-14","close":1829.0},{"date":"2025-10-15","close":1860.0},{"date":"2025-10-16","close":1901.0},{"date":"2025-10-17","close":1896.0},{"date":"2025-10-20","close":1860.0},{"date":"2025-10-21","close":1887.0},{"date":"2025-10-22","close":1871.0},{"date":"2025-10-23","close":1894.0},{"date":"2025-10-24","close":1861.0},{"date":"2025-10-27","close":1850.0},{"date":"2025-10-28","close":1832.0},{"date":"2025-10-29","close":1816.0},{"date":"2025-10-30","close":1806.0},{"date":"2025-10-31","close":1858.0},{"date":"2025-11-03","close":1814.0},{"date":"2025-11-04","close":1800.0},{"date":"2025-11-05","close":1790.0},{"date":"2025-11-06","close":1794.0},{"date":"2025-11-07","close":1793.0},{"date":"2025-11-10","close":1792.0},{"date":"2025-11-11","close":1827.0},{"date":"2025-11-12","close":2375.0},{"date":"2025-11-13","close":2245.0},{"date":"2025-11-14","close":2240.0},{"date":"2025-11-17","close":2000.0},{"date":"2025-11-18","close":1999.0},{"date":"2025-11-19","close":1959.0},{"date":"2025-11-20","close":1958.0},{"date":"2025-11-21","close":1906.0},{"date":"2025-11-24","close":1894.0},{"date":"2025-11-25","close":1969.0},{"date":"2025-11-26","close":1955.0},{"date":"2025-11-27","close":1964.0},{"date":"2025-11-28","close":1977.0},{"date":"2025-12-01","close":1960.0},{"date":"2025-12-02","close":1977.0},{"date":"2025-12-03","close":1988.0},{"date":"2025-12-04","close":2015.0},{"date":"2025-12-05","close":2010.0},{"date":"2025-12-08","close":1972.0},{"date":"2025-12-09","close":1927.0},{"date":"2025-12-10","close":1910.0},{"date":"2025-12-11","close":1935.0},{"date":"2025-12-12","close":2300.0},{"date":"2025-12-15","close":2680.0},{"date":"2025-12-16","close":2450.0},{"date":"2025-12-17","close":2480.0},{"date":"2025-12-18","close":2255.0},{"date":"2025-12-19","close":2225.0},{"date":"2025-12-22","close":2890.0},{"date":"2025-12-23","close":3300.0},{"date":"2025-12-24","close":3440.0},{"date":"2025-12-26","close":3620.0},{"date":"2025-12-29","close":3775.0},{"date":"2025-12-30","close":3580.0},{"date":"2026-01-02","close":3660.0},{"date":"2026-01-05","close":4040.0},{"date":"2026-01-06","close":3870.0},{"date":"2026-01-07","close":3620.0},{"date":"2026-01-08","close":3460.0},{"date":"2026-01-09","close":3370.0},{"date":"2026-01-12","close":3420.0},{"date":"2026-01-13","close":3725.0},{"date":"2026-01-14","close":3540.0},{"date":"2026-01-15","close":3595.0},{"date":"2026-01-16","close":3475.0},{"date":"2026-01-19","close":4015.0},{"date":"2026-01-20","close":3780.0},{"date":"2026-01-21","close":3870.0},{"date":"2026-01-22","close":3270.0},{"date":"2026-01-23","close":3085.0},{"date":"2026-01-26","close":3035.0},{"date":"2026-01-27","close":2935.0},{"date":"2026-01-28","close":2935.0},{"date":"2026-01-29","close":3025.0},{"date":"2026-01-30","close":3160.0},{"date":"2026-02-02","close":2900.0},{"date":"2026-02-03","close":2930.0},{"date":"2026-02-04","close":2810.0},{"date":"2026-02-05","close":2745.0},{"date":"2026-02-06","close":2655.0},{"date":"2026-02-09","close":2750.0},{"date":"2026-02-10","close":2820.0},{"date":"2026-02-11","close":2820.0},{"date":"2026-02-12","close":2805.0},{"date":"2026-02-13","close":2740.0},{"date":"2026-02-19","close":2755.0},{"date":"2026-02-20","close":2755.0},{"date":"2026-02-23","close":2810.0},{"date":"2026-02-24","close":2860.0},{"date":"2026-02-25","close":2980.0},{"date":"2026-02-26","close":2785.0},{"date":"2026-02-27","close":2770.0},{"date":"2026-03-03","close":2630.0},{"date":"2026-03-04","close":2295.0},{"date":"2026-03-05","close":2570.0},{"date":"2026-03-06","close":2570.0},{"date":"2026-03-09","close":2430.0},{"date":"2026-03-10","close":2540.0},{"date":"2026-03-11","close":2550.0},{"date":"2026-03-12","close":2550.0},{"date":"2026-03-13","close":2610.0},{"date":"2026-03-16","close":2525.0},{"date":"2026-03-17","close":2570.0},{"date":"2026-03-18","close":2565.0},{"date":"2026-03-19","close":2500.0},{"date":"2026-03-20","close":2695.0},{"date":"2026-03-23","close":2770.0},{"date":"2026-03-24","close":2640.0},{"date":"2026-03-25","close":2640.0},{"date":"2026-03-26","close":2570.0},{"date":"2026-03-27","close":2550.0},{"date":"2026-03-30","close":2525.0},{"date":"2026-03-31","close":2445.0},{"date":"2026-04-01","close":2585.0},{"date":"2026-04-02","close":2420.0},{"date":"2026-04-03","close":2440.0},{"date":"2026-04-06","close":2365.0},{"date":"2026-04-07","close":2310.0},{"date":"2026-04-08","close":2445.0},{"date":"2026-04-09","close":2400.0},{"date":"2026-04-10","close":2395.0},{"date":"2026-04-13","close":2355.0},{"date":"2026-04-14","close":2400.0},{"date":"2026-04-15","close":2450.0},{"date":"2026-04-16","close":2445.0},{"date":"2026-04-17","close":2525.0},{"date":"2026-04-20","close":2480.0},{"date":"2026-04-21","close":2450.0},{"date":"2026-04-22","close":2455.0},{"date":"2026-04-23","close":2450.0},{"date":"2026-04-24","close":2450.0},{"date":"2026-04-27","close":2495.0},{"date":"2026-04-28","close":2445.0},{"date":"2026-04-29","close":2450.0},{"date":"2026-04-30","close":2445.0},{"date":"2026-05-04","close":2340.0},{"date":"2026-05-06","close":2195.0},{"date":"2026-05-07","close":2180.0},{"date":"2026-05-08","close":2205.0},{"date":"2026-05-11","close":2200.0},{"date":"2026-05-12","close":2150.0},{"date":"2026-05-13","close":2305.0},{"date":"2026-05-14","close":2250.0},{"date":"2026-05-15","close":2160.0},{"date":"2026-05-18","close":2085.0},{"date":"2026-05-19","close":2010.0},{"date":"2026-05-20","close":1950.0},{"date":"2026-05-21","close":2030.0},{"date":"2026-05-22","close":2105.0},{"date":"2026-05-26","close":2040.0},{"date":"2026-05-27","close":1874.0},{"date":"2026-05-28","close":2100.0},{"date":"2026-05-29","close":1960.0},{"date":"2026-06-01","close":1833.0},{"date":"2026-06-02","close":1821.0},{"date":"2026-06-04","close":1809.0},{"date":"2026-06-05","close":1800.0},{"date":"2026-06-08","close":1717.0},{"date":"2026-06-09","close":1762.0},{"date":"2026-06-10","close":1753.0},{"date":"2026-06-11","close":1773.0},{"date":"2026-06-12","close":1832.0},{"date":"2026-06-15","close":1811.0},{"date":"2026-06-16","close":1845.0},{"date":"2026-06-17","close":1865.0},{"date":"2026-06-18","close":1762.0},{"date":"2026-06-19","close":1699.0},{"date":"2026-06-22","close":1627.0},{"date":"2026-06-23","close":1565.0},{"date":"2026-06-24","close":1583.0},{"date":"2026-06-25","close":1572.0},{"date":"2026-06-26","close":1493.0},{"date":"2026-06-29","close":1595.0},{"date":"2026-06-30","close":1625.0},{"date":"2026-07-01","close":1728.0},{"date":"2026-07-02","close":1757.0},{"date":"2026-07-03","close":1750.0},{"date":"2026-07-06","close":1707.0},{"date":"2026-07-07","close":1651.0},{"date":"2026-07-08","close":1632.0},{"date":"2026-07-09","close":1634.0},{"date":"2026-07-10","close":1800.0},{"date":"2026-07-13","close":1701.0},{"date":"2026-07-14","close":1647.0},{"date":"2026-07-15","close":1664.0},{"date":"2026-07-16","close":1623.0},{"date":"2026-07-20","close":1578.0},{"date":"2026-07-21","close":1609.0},{"date":"2026-07-22","close":1629.0},{"date":"2026-07-23","close":1688.0},{"date":"2026-07-24","close":1673.0},{"date":"2026-07-27","close":1700.0},{"date":"2026-07-28","close":1630.0},{"date":"2026-07-29","close":1580.0},{"date":"2026-07-30","close":1572.0},{"date":"2026-07-31","close":1643.0},{"date":"2026-08-03","close":1665.0},{"date":"2026-08-04","close":1748.0},{"date":"2026-08-05","close":1777.0},{"date":"2026-08-06","close":1750.0},{"date":"2026-08-07","close":1702.0},{"date":"2026-08-10","close":1774.0},{"date":"2026-08-11","close":1776.0},{"date":"2026-08-12","close":1799.0},{"date":"2026-08-13","close":1772.0},{"date":"2026-08-14","close":1821.0},{"date":"2026-08-18","close":1817.0},{"date":"2026-08-19","close":1798.0},{"date":"2026-08-20","close":1775.0},{"date":"2026-08-21","close":1760.0},{"date":"2026-08-24","close":1736.0},{"date":"2026-08-25","close":1732.0},{"date":"2026-08-26","close":1745.0},{"date":"2026-08-27","close":1723.0},{"date":"2026-08-28","close":1704.0},{"date":"2026-08-31","close":1707.0},{"date":"2026-09-01","close":1695.0},{"date":"2026-09-02","close":1667.0},{"date":"2026-09-03","close":1686.0},{"date":"2026-09-04","close":1674.0},{"date":"2026-09-07","close":1670.0},{"date":"2026-09-08","close":1647.0},{"date":"2026-09-09","close":1655.0},{"date":"2026-09-10","close":1664.0},{"date":"2026-09-11","close":1680.0},{"date":"2026-09-14","close":1677.0},{"date":"2026-09-15","close":1634.0},{"date":"2026-09-16","close":1649.0},{"date":"2026-09-17","close":1649.0},{"date":"2026-09-18","close":1635.0},{"date":"2026-09-21","close":1635.0},{"date":"2026-09-22","close":1620.0},{"date":"2026-09-23","close":1631.0},{"date":"2026-09-28","close":1641.0},{"date":"2026-09-29","close":1630.0},{"date":"2026-09-30","close":1605.0},{"date":"2026-10-01","close":1615.0},{"date":"2026-10-02","close":1625.0},{"date":"2026-10-06","close":1615.0},{"date":"2026-10-07","close":1584.0},{"date":"2026-10-08","close":1600.0},{"date":"2026-10-12","close":1610.0},{"date":"2026-10-13","close":1618.0},{"date":"2026-10-14","close":1604.0},{"date":"2026-10-15","close":1600.0},{"date":"2026-10-16","close":1646.0},{"date":"2026-10-19","close":1594.0},{"date":"2026-10-20","close":1579.0},{"date":"2026-10-21","close":1580.0},{"date":"2026-10-22","close":1551.0},{"date":"2026-10-23","close":1507.0}],"chart_data":[{"date":"2024-10-24","open":2340,"high":2340,"low":2300,"close":2335,"volume":22743,"rsi_14":34.18,"sma_20":2412.5,"sma_60":2493.58,"sma_120":2849.25},{"date":"2024-10-25","open":2360,"high":2360,"low":2235,"close":2265,"volume":48426,"rsi_14":29.67,"sma_20":2401.5,"sma_60":2487.92,"sma_120":2841.38},{"date":"2024-10-28","open":2260,"high":2275,"low":2220,"close":2270,"volume":31012,"rsi_14":32.56,"sma_20":2390.5,"sma_60":2482.92,"sma_120":2833.67},{"date":"2024-10-29","open":2265,"high":2290,"low":2235,"close":2255,"volume":25266,"rsi_14":33.33,"sma_20":2377.5,"sma_60":2476.92,"sma_120":2824.42},{"date":"2024-10-30","open":2255,"high":2290,"low":2230,"close":2290,"volume":20831,"rsi_14":20.0,"sma_20":2366.5,"sma_60":2471.08,"sma_120":2815.88},{"date":"2024-10-31","open":2285,"high":2305,"low":2260,"close":2290,"volume":19094,"rsi_14":26.92,"sma_20":2357.5,"sma_60":2465.75,"sma_120":2807.17},{"date":"2024-11-01","open":2290,"high":2300,"low":2200,"close":2295,"volume":9535,"rsi_14":32.61,"sma_20":2349.25,"sma_60":2460.25,"sma_120":2798.71},{"date":"2024-11-04","open":2290,"high":2310,"low":2285,"close":2300,"volume":11101,"rsi_14":36.36,"sma_20":2341.75,"sma_60":2453.75,"sma_120":2790.88},{"date":"2024-11-05","open":2300,"high":2315,"low":2285,"close":2310,"volume":4627,"rsi_14":37.78,"sma_20":2336.25,"sma_60":2448.67,"sma_120":2783.0},{"date":"2024-11-06","open":2310,"high":2315,"low":2260,"close":2305,"volume":17082,"rsi_14":42.5,"sma_20":2331.75,"sma_60":2448.75,"sma_120":2775.29},{"date":"2024-11-07","open":2300,"high":2305,"low":2265,"close":2285,"volume":22084,"rsi_14":34.15,"sma_20":2321.0,"sma_60":2446.67,"sma_120":2767.75},{"date":"2024-11-08","open":2285,"high":2300,"low":2240,"close":2275,"volume":23674,"rsi_14":33.33,"sma_20":2314.25,"sma_60":2443.75,"sma_120":2760.58},{"date":"2024-11-11","open":2275,"high":2275,"low":2175,"close":2245,"volume":83006,"rsi_14":30.43,"sma_20":2307.75,"sma_60":2440.08,"sma_120":2753.0},{"date":"2024-11-12","open":2245,"high":2245,"low":2130,"close":2180,"volume":52489,"rsi_14":21.05,"sma_20":2298.75,"sma_60":2434.42,"sma_120":2744.96},{"date":"2024-11-13","open":2175,"high":2175,"low":2030,"close":2125,"volume":63629,"rsi_14":18.18,"sma_20":2286.75,"sma_60":2426.25,"sma_120":2736.62},{"date":"2024-11-14","open":2140,"high":2140,"low":1997,"close":1997,"volume":60948,"rsi_14":15.46,"sma_20":2269.85,"sma_60":2415.45,"sma_120":2727.43},{"date":"2024-11-15","open":1997,"high":2010,"low":1930,"close":1939,"volume":88548,"rsi_14":12.47,"sma_20":2249.3,"sma_60":2403.43,"sma_120":2718.05},{"date":"2024-11-18","open":1939,"high":1979,"low":1939,"close":1959,"volume":28486,"rsi_14":16.82,"sma_20":2230.0,"sma_60":2391.33,"sma_120":2708.5},{"date":"2024-11-19","open":1980,"high":1980,"low":1942,"close":1978,"volume":6704,"rsi_14":13.72,"sma_20":2212.15,"sma_60":2380.13,"sma_120":2697.94},{"date":"2024-11-20","open":1978,"high":1999,"low":1970,"close":1980,"volume":12538,"rsi_14":14.12,"sma_20":2193.9,"sma_60":2368.72,"sma_120":2687.48},{"date":"2024-11-21","open":1980,"high":1980,"low":1933,"close":1940,"volume":45979,"rsi_14":11.99,"sma_20":2174.15,"sma_60":2356.38,"sma_120":2676.69},{"date":"2024-11-22","open":1938,"high":1951,"low":1920,"close":1949,"volume":28472,"rsi_14":12.74,"sma_20":2158.35,"sma_60":2345.37,"sma_120":2666.06},{"date":"2024-11-25","open":1970,"high":1998,"low":1921,"close":1989,"volume":24115,"rsi_14":17.96,"sma_20":2144.3,"sma_60":2335.35,"sma_120":2655.68},{"date":"2024-11-26","open":1989,"high":1995,"low":1955,"close":1994,"volume":12835,"rsi_14":18.96,"sma_20":2131.25,"sma_60":2326.58,"sma_120":2645.38},{"date":"2024-11-27","open":1994,"high":1994,"low":1958,"close":1979,"volume":12294,"rsi_14":19.15,"sma_20":2115.7,"sma_60":2317.73,"sma_120":2634.87},{"date":"2024-11-28","open":1979,"high":2030,"low":1957,"close":2030,"volume":36193,"rsi_14":27.19,"sma_20":2102.7,"sma_60":2309.9,"sma_120":2624.28},{"date":"2024-11-29","open":2030,"high":2030,"low":1981,"close":1981,"volume":7094,"rsi_14":26.26,"sma_20":2087.0,"sma_60":2302.0,"sma_120":2613.54},{"date":"2024-12-02","open":1980,"high":1981,"low":1963,"close":1978,"volume":18151,"rsi_14":29.55,"sma_20":2070.9,"sma_60":2293.47,"sma_120":2602.48},{"date":"2024-12-03","open":1978,"high":2015,"low":1977,"close":2000,"volume":23144,"rsi_14":36.44,"sma_20":2055.4,"sma_60":2285.13,"sma_120":2591.73},{"date":"2024-12-04","open":1999,"high":1999,"low":1900,"close":1968,"volume":16899,"rsi_14":46.03,"sma_20":2038.55,"sma_60":2277.43,"sma_120":2581.47},{"date":"2024-12-05","open":1948,"high":1967,"low":1937,"close":1937,"volume":16167,"rsi_14":49.7,"sma_20":2021.15,"sma_60":2269.55,"sma_120":2571.03},{"date":"2024-12-06","open":1936,"high":1937,"low":1811,"close":1869,"volume":61310,"rsi_14":38.34,"sma_20":2000.85,"sma_60":2260.45,"sma_120":2558.93},{"date":"2024-12-09","open":1806,"high":1868,"low":1712,"close":1739,"volume":80903,"rsi_14":25.96,"sma_20":1975.55,"sma_60":2249.43,"sma_120":2545.38},{"date":"2024-12-10","open":1739,"high":1843,"low":1739,"close":1842,"volume":25944,"rsi_14":38.46,"sma_20":1958.65,"sma_60":2239.55,"sma_120":2533.82},{"date":"2024-12-11","open":1842,"high":1880,"low":1828,"close":1847,"volume":17738,"rsi_14":41.74,"sma_20":1944.75,"sma_60":2230.0,"sma_120":2522.0},{"date":"2024-12-12","open":1880,"high":1885,"low":1847,"close":1860,"volume":10034,"rsi_14":42.15,"sma_20":1937.9,"sma_60":2220.83,"sma_120":2510.42},{"date":"2024-12-13","open":1840,"high":1880,"low":1840,"close":1875,"volume":10823,"rsi_14":39.48,"sma_20":1934.7,"sma_60":2210.42,"sma_120":2498.92},{"date":"2024-12-16","open":1885,"high":1900,"low":1859,"close":1885,"volume":14524,"rsi_14":40.04,"sma_20":1931.0,"sma_60":2200.08,"sma_120":2487.71},{"date":"2024-12-17","open":1885,"high":1920,"low":1874,"close":1887,"volume":6535,"rsi_14":41.39,"sma_20":1926.45,"sma_60":2189.45,"sma_120":2475.93},{"date":"2024-12-18","open":1876,"high":1916,"low":1873,"close":1916,"volume":9453,"rsi_14":38.87,"sma_20":1923.25,"sma_60":2179.47,"sma_120":2464.57},{"date":"2024-12-19","open":1900,"high":1928,"low":1879,"close":1910,"volume":9824,"rsi_14":42.43,"sma_20":1921.75,"sma_60":2169.47,"sma_120":2452.44},{"date":"2024-12-20","open":1910,"high":1920,"low":1882,"close":1911,"volume":6610,"rsi_14":42.83,"sma_20":1919.85,"sma_60":2159.9,"sma_120":2440.37},{"date":"2024-12-23","open":1911,"high":1970,"low":1910,"close":1916,"volume":7380,"rsi_14":40.67,"sma_20":1916.2,"sma_60":2150.33,"sma_120":2428.33},{"date":"2024-12-24","open":1916,"high":1969,"low":1901,"close":1913,"volume":17725,"rsi_14":43.47,"sma_20":1912.15,"sma_60":2140.3,"sma_120":2416.53},{"date":"2024-12-26","open":1912,"high":1925,"low":1890,"close":1921,"volume":12469,"rsi_14":47.99,"sma_20":1909.25,"sma_60":2130.48,"sma_120":2405.62},{"date":"2024-12-27","open":1921,"high":1934,"low":1852,"close":1915,"volume":7670,"rsi_14":56.85,"sma_20":1903.5,"sma_60":2121.23,"sma_120":2394.53},{"date":"2024-12-30","open":1900,"high":1924,"low":1881,"close":1916,"volume":10131,"rsi_14":92.75,"sma_20":1900.25,"sma_60":2112.17,"sma_120":2383.83},{"date":"2025-01-02","open":1928,"high":1929,"low":1903,"close":1926,"volume":4947,"rsi_14":86.84,"sma_20":1897.65,"sma_60":2103.43,"sma_120":2373.18},{"date":"2025-01-03","open":1960,"high":1965,"low":1916,"close":1962,"volume":16692,"rsi_14":89.66,"sma_20":1895.75,"sma_60":2095.8,"sma_120":2362.78},{"date":"2025-01-06","open":1990,"high":1990,"low":1950,"close":1982,"volume":21913,"rsi_14":90.13,"sma_20":1896.45,"sma_60":2088.92,"sma_120":2352.58},{"date":"2025-01-07","open":1982,"high":1999,"low":1970,"close":1984,"volume":16243,"rsi_14":89.21,"sma_20":1898.8,"sma_60":2080.32,"sma_120":2342.41},{"date":"2025-01-08","open":1961,"high":2000,"low":1940,"close":1999,"volume":9136,"rsi_14":89.58,"sma_20":1905.3,"sma_60":2073.47,"sma_120":2332.23},{"date":"2025-01-09","open":1999,"high":2060,"low":1977,"close":2055,"volume":36647,"rsi_14":92.42,"sma_20":1921.1,"sma_60":2068.13,"sma_120":2323.15},{"date":"2025-01-10","open":2055,"high":2095,"low":2025,"close":2070,"volume":20725,"rsi_14":91.85,"sma_20":1932.5,"sma_60":2063.3,"sma_120":2314.36},{"date":"2025-01-13","open":2110,"high":2110,"low":2030,"close":2040,"volume":9851,"rsi_14":81.25,"sma_20":1942.15,"sma_60":2057.88,"sma_120":2305.15},{"date":"2025-01-14","open":2020,"high":2075,"low":2020,"close":2075,"volume":7126,"rsi_14":83.88,"sma_20":1952.9,"sma_60":2053.55,"sma_120":2296.4},{"date":"2025-01-15","open":2075,"high":2075,"low":2035,"close":2070,"volume":8362,"rsi_14":81.82,"sma_20":1962.65,"sma_60":2048.88,"sma_120":2287.57},{"date":"2025-01-16","open":2070,"high":2085,"low":1991,"close":2000,"volume":40328,"rsi_14":64.08,"sma_20":1968.4,"sma_60":2043.13,"sma_120":2278.82},{"date":"2025-01-17","open":2010,"high":2010,"low":1983,"close":2000,"volume":10974,"rsi_14":63.12,"sma_20":1974.05,"sma_60":2037.55,"sma_120":2269.9},{"date":"2025-01-20","open":2000,"high":2010,"low":1975,"close":1975,"volume":23470,"rsi_14":59.38,"sma_20":1977.0,"sma_60":2031.38,"sma_120":2264.11},{"date":"2025-01-21","open":1985,"high":1985,"low":1935,"close":1942,"volume":16716,"rsi_14":53.69,"sma_20":1978.6,"sma_60":2024.83,"sma_120":2259.21},{"date":"2025-01-22","open":1943,"high":1943,"low":1922,"close":1927,"volume":9727,"rsi_14":50.14,"sma_20":1979.4,"sma_60":2019.2,"sma_120":2253.56},{"date":"2025-01-23","open":1927,"high":1927,"low":1882,"close":1894,"volume":17299,"rsi_14":40.4,"sma_20":1978.3,"sma_60":2012.93,"sma_120":2247.93},{"date":"2025-01-24","open":1894,"high":1905,"low":1865,"close":1901,"volume":49445,"rsi_14":38.12,"sma_20":1977.7,"sma_60":2007.03,"sma_120":2241.97},{"date":"2025-01-31","open":1901,"high":1901,"low":1831,"close":1842,"volume":35000,"rsi_14":32.16,"sma_20":1973.75,"sma_60":1999.57,"sma_120":2235.32},{"date":"2025-02-03","open":1831,"high":1842,"low":1802,"close":1817,"volume":18644,"rsi_14":27.7,"sma_20":1968.85,"sma_60":1991.68,"sma_120":2228.72},{"date":"2025-02-04","open":1817,"high":1879,"low":1817,"close":1865,"volume":8850,"rsi_14":26.25,"sma_20":1966.3,"sma_60":1984.52,"sma_120":2222.38},{"date":"2025-02-05","open":1855,"high":1875,"low":1851,"close":1851,"volume":12040,"rsi_14":22.56,"sma_20":1962.55,"sma_60":1977.03,"sma_120":2215.39},{"date":"2025-02-06","open":1865,"high":1867,"low":1815,"close":1822,"volume":54299,"rsi_14":22.61,"sma_20":1955.55,"sma_60":1968.9,"sma_120":2208.78},{"date":"2025-02-07","open":1835,"high":1857,"low":1805,"close":1834,"volume":19004,"rsi_14":17.87,"sma_20":1948.15,"sma_60":1961.05,"sma_120":2204.9},{"date":"2025-02-10","open":1819,"high":1845,"low":1811,"close":1815,"volume":16040,"rsi_14":17.22,"sma_20":1939.7,"sma_60":1953.22,"sma_120":2199.94},{"date":"2025-02-11","open":1845,"high":1850,"low":1817,"close":1830,"volume":10175,"rsi_14":24.55,"sma_20":1931.25,"sma_60":1945.8,"sma_120":2194.78},{"date":"2025-02-12","open":1850,"high":1884,"low":1831,"close":1831,"volume":16428,"rsi_14":24.78,"sma_20":1920.05,"sma_60":1938.9,"sma_120":2189.49},{"date":"2025-02-13","open":1849,"high":1900,"low":1827,"close":1870,"volume":5911,"rsi_14":34.96,"sma_20":1910.05,"sma_60":1933.73,"sma_120":2184.07},{"date":"2025-02-14","open":1889,"high":1900,"low":1851,"close":1898,"volume":5931,"rsi_14":43.6,"sma_20":1902.95,"sma_60":1929.95,"sma_120":2178.1},{"date":"2025-02-17","open":1898,"high":1898,"low":1856,"close":1870,"volume":3294,"rsi_14":42.02,"sma_20":1892.7,"sma_60":1927.83,"sma_120":2171.64},{"date":"2025-02-18","open":1861,"high":1889,"low":1858,"close":1887,"volume":6526,"rsi_14":48.97,"sma_20":1883.55,"sma_60":1926.97,"sma_120":2165.2},{"date":"2025-02-19","open":1875,"high":1930,"low":1871,"close":1894,"volume":3984,"rsi_14":48.97,"sma_20":1878.25,"sma_60":1925.88,"sma_120":2158.61},{"date":"2025-02-20","open":1912,"high":1912,"low":1854,"close":1904,"volume":6351,"rsi_14":60.62,"sma_20":1873.45,"sma_60":1924.65,"sma_120":2152.39},{"date":"2025-02-21","open":1884,"high":1915,"low":1884,"close":1913,"volume":2417,"rsi_14":67.39,"sma_20":1870.35,"sma_60":1923.53,"sma_120":2146.12},{"date":"2025-02-24","open":1893,"high":1913,"low":1830,"close":1875,"volume":9885,"rsi_14":51.88,"sma_20":1867.0,"sma_60":1922.45,"sma_120":2139.42},{"date":"2025-02-25","open":1885,"high":1895,"low":1865,"close":1865,"volume":9379,"rsi_14":52.67,"sma_20":1863.9,"sma_60":1921.05,"sma_120":2133.21},{"date":"2025-02-26","open":1860,"high":1895,"low":1836,"close":1864,"volume":7942,"rsi_14":58.97,"sma_20":1862.4,"sma_60":1918.97,"sma_120":2127.16},{"date":"2025-02-27","open":1864,"high":1884,"low":1864,"close":1879,"volume":5368,"rsi_14":59.49,"sma_20":1861.3,"sma_60":1917.05,"sma_120":2121.82},{"date":"2025-02-28","open":1885,"high":1885,"low":1821,"close":1853,"volume":8596,"rsi_14":57.79,"sma_20":1861.85,"sma_60":1914.95,"sma_120":2116.34},{"date":"2025-03-04","open":1853,"high":1885,"low":1831,"close":1884,"volume":3206,"rsi_14":60.38,"sma_20":1865.2,"sma_60":1912.52,"sma_120":2111.21},{"date":"2025-03-05","open":1868,"high":1895,"low":1858,"close":1895,"volume":8521,"rsi_14":61.85,"sma_20":1866.7,"sma_60":1911.08,"sma_120":2106.54},{"date":"2025-03-06","open":1881,"high":1915,"low":1872,"close":1905,"volume":3722,"rsi_14":57.26,"sma_20":1869.4,"sma_60":1909.87,"sma_120":2101.67},{"date":"2025-03-07","open":1895,"high":1898,"low":1850,"close":1894,"volume":5840,"rsi_14":49.11,"sma_20":1873.0,"sma_60":1908.1,"sma_120":2096.62},{"date":"2025-03-10","open":1894,"high":1894,"low":1875,"close":1892,"volume":1741,"rsi_14":55.56,"sma_20":1875.9,"sma_60":1906.83,"sma_120":2092.13},{"date":"2025-03-11","open":1870,"high":1899,"low":1862,"close":1866,"volume":9072,"rsi_14":44.93,"sma_20":1878.45,"sma_60":1905.65,"sma_120":2087.6},{"date":"2025-03-12","open":1860,"high":1874,"low":1850,"close":1869,"volume":8039,"rsi_14":43.84,"sma_20":1880.4,"sma_60":1905.65,"sma_120":2083.05},{"date":"2025-03-13","open":1879,"high":1920,"low":1820,"close":1898,"volume":5582,"rsi_14":48.65,"sma_20":1883.75,"sma_60":1908.3,"sma_120":2078.87},{"date":"2025-03-14","open":1879,"high":1897,"low":1879,"close":1893,"volume":5986,"rsi_14":45.41,"sma_20":1884.9,"sma_60":1909.15,"sma_120":2074.35},{"date":"2025-03-17","open":1912,"high":1912,"low":1885,"close":1885,"volume":4563,"rsi_14":52.66,"sma_20":1884.25,"sma_60":1909.78,"sma_120":2069.89},{"date":"2025-03-18","open":1895,"high":1895,"low":1845,"close":1876,"volume":15724,"rsi_14":52.94,"sma_20":1884.55,"sma_60":1910.05,"sma_120":2065.44},{"date":"2025-03-19","open":1876,"high":1876,"low":1850,"close":1875,"volume":11425,"rsi_14":52.94,"sma_20":1883.95,"sma_60":1910.05,"sma_120":2060.23},{"date":"2025-03-20","open":1846,"high":1935,"low":1846,"close":1869,"volume":17954,"rsi_14":47.19,"sma_20":1882.7,"sma_60":1909.78,"sma_120":2054.93},{"date":"2025-03-21","open":1850,"high":1877,"low":1835,"close":1835,"volume":8385,"rsi_14":45.16,"sma_20":1879.25,"sma_60":1908.92,"sma_120":2049.18},{"date":"2025-03-24","open":1830,"high":1855,"low":1830,"close":1835,"volume":11546,"rsi_14":34.19,"sma_20":1875.35,"sma_60":1907.57,"sma_120":2043.52},{"date":"2025-03-25","open":1866,"high":1870,"low":1829,"close":1830,"volume":29866,"rsi_14":28.19,"sma_20":1873.1,"sma_60":1906.23,"sma_120":2037.85},{"date":"2025-03-26","open":1822,"high":1857,"low":1822,"close":1854,"volume":6284,"rsi_14":34.36,"sma_20":1872.55,"sma_60":1905.28,"sma_120":2032.59},{"date":"2025-03-27","open":1838,"high":1854,"low":1811,"close":1820,"volume":21319,"rsi_14":30.11,"sma_20":1870.35,"sma_60":1903.68,"sma_120":2027.01},{"date":"2025-03-28","open":1825,"high":1828,"low":1807,"close":1817,"volume":4377,"rsi_14":29.95,"sma_20":1867.25,"sma_60":1902.08,"sma_120":2021.19},{"date":"2025-03-31","open":1750,"high":1816,"low":1736,"close":1816,"volume":10345,"rsi_14":34.57,"sma_20":1865.4,"sma_60":1900.33,"sma_120":2015.41},{"date":"2025-04-01","open":1816,"high":1829,"low":1798,"close":1813,"volume":8043,"rsi_14":32.72,"sma_20":1861.85,"sma_60":1898.63,"sma_120":2009.93},{"date":"2025-04-02","open":1794,"high":1835,"low":1794,"close":1828,"volume":5194,"rsi_14":26.35,"sma_20":1858.5,"sma_60":1897.17,"sma_120":2004.67},{"date":"2025-04-03","open":1805,"high":1822,"low":1792,"close":1818,"volume":2346,"rsi_14":25.49,"sma_20":1854.15,"sma_60":1895.37,"sma_120":1999.4},{"date":"2025-04-04","open":1818,"high":1830,"low":1785,"close":1829,"volume":1944,"rsi_14":32.05,"sma_20":1850.9,"sma_60":1893.15,"sma_120":1994.47},{"date":"2025-04-07","open":1807,"high":1807,"low":1736,"close":1777,"volume":7859,"rsi_14":25.13,"sma_20":1845.15,"sma_60":1889.73,"sma_120":1989.33},{"date":"2025-04-08","open":1777,"high":1789,"low":1754,"close":1774,"volume":5667,"rsi_14":24.88,"sma_20":1840.55,"sma_60":1886.23,"sma_120":1983.28},{"date":"2025-04-09","open":1752,"high":1771,"low":1742,"close":1769,"volume":4522,"rsi_14":25.0,"sma_20":1835.55,"sma_60":1882.4,"sma_120":1977.93},{"date":"2025-04-10","open":1769,"high":1810,"low":1769,"close":1809,"volume":35935,"rsi_14":43.69,"sma_20":1831.1,"sma_60":1878.3,"sma_120":1973.22},{"date":"2025-04-11","open":1809,"high":1824,"low":1780,"close":1822,"volume":12598,"rsi_14":47.03,"sma_20":1827.55,"sma_60":1874.17,"sma_120":1968.73},{"date":"2025-04-14","open":1799,"high":1835,"low":1799,"close":1830,"volume":1125,"rsi_14":50.0,"sma_20":1824.8,"sma_60":1870.67,"sma_120":1964.28},{"date":"2025-04-15","open":1850,"high":2010,"low":1812,"close":1884,"volume":60423,"rsi_14":55.95,"sma_20":1825.2,"sma_60":1867.48,"sma_120":1960.52},{"date":"2025-04-16","open":1880,"high":1883,"low":1854,"close":1854,"volume":20873,"rsi_14":56.85,"sma_20":1824.15,"sma_60":1863.88,"sma_120":1956.38},{"date":"2025-04-17","open":1864,"high":1864,"low":1820,"close":1845,"volume":21930,"rsi_14":55.51,"sma_20":1822.95,"sma_60":1861.3,"sma_120":1952.22},{"date":"2025-04-18","open":1826,"high":1855,"low":1823,"close":1845,"volume":16439,"rsi_14":55.73,"sma_20":1823.45,"sma_60":1858.72,"sma_120":1948.13},{"date":"2025-04-21","open":1857,"high":1865,"low":1811,"close":1846,"volume":6555,"rsi_14":56.57,"sma_20":1824.0,"sma_60":1856.57,"sma_120":1943.97},{"date":"2025-04-22","open":1823,"high":1936,"low":1823,"close":1900,"volume":77329,"rsi_14":62.41,"sma_20":1827.5,"sma_60":1855.87,"sma_120":1940.35},{"date":"2025-04-23","open":1881,"high":1943,"low":1880,"close":1938,"volume":34556,"rsi_14":68.87,"sma_20":1831.7,"sma_60":1856.05,"sma_120":1937.62},{"date":"2025-04-24","open":1928,"high":1938,"low":1899,"close":1920,"volume":18246,"rsi_14":64.0,"sma_20":1836.7,"sma_60":1856.48,"sma_120":1934.71},{"date":"2025-04-25","open":1923,"high":2055,"low":1906,"close":1916,"volume":252333,"rsi_14":75.09,"sma_20":1841.65,"sma_60":1856.73,"sma_120":1931.88},{"date":"2025-04-28","open":1916,"high":1928,"low":1900,"close":1928,"volume":29766,"rsi_14":76.92,"sma_20":1847.25,"sma_60":1858.17,"sma_120":1928.87},{"date":"2025-04-29","open":1908,"high":1940,"low":1908,"close":1921,"volume":6282,"rsi_14":76.39,"sma_20":1852.65,"sma_60":1859.9,"sma_120":1925.79},{"date":"2025-04-30","open":1916,"high":1970,"low":1913,"close":1928,"volume":15401,"rsi_14":73.33,"sma_20":1857.65,"sma_60":1860.95,"sma_120":1922.73},{"date":"2025-05-02","open":1959,"high":1960,"low":1915,"close":1939,"volume":14063,"rsi_14":73.12,"sma_20":1863.7,"sma_60":1862.42,"sma_120":1919.72},{"date":"2025-05-07","open":1939,"high":1957,"low":1926,"close":1937,"volume":8447,"rsi_14":71.66,"sma_20":1869.1,"sma_60":1864.33,"sma_120":1916.62},{"date":"2025-05-08","open":1935,"high":1949,"low":1931,"close":1937,"volume":4949,"rsi_14":63.73,"sma_20":1877.1,"sma_60":1866.05,"sma_120":1913.55},{"date":"2025-05-09","open":1937,"high":1950,"low":1920,"close":1931,"volume":10226,"rsi_14":72.78,"sma_20":1884.95,"sma_60":1867.98,"sma_120":1910.6},{"date":"2025-05-12","open":1945,"high":1945,"low":1920,"close":1942,"volume":4034,"rsi_14":78.36,"sma_20":1893.6,"sma_60":1869.85,"sma_120":1907.83},{"date":"2025-05-13","open":1948,"high":1948,"low":1912,"close":1941,"volume":10915,"rsi_14":77.91,"sma_20":1900.2,"sma_60":1871.68,"sma_120":1905.29},{"date":"2025-05-14","open":1947,"high":1947,"low":1920,"close":1939,"volume":5357,"rsi_14":76.88,"sma_20":1906.05,"sma_60":1872.83,"sma_120":1903.28},{"date":"2025-05-15","open":1937,"high":1990,"low":1929,"close":1935,"volume":51731,"rsi_14":64.23,"sma_20":1911.3,"sma_60":1873.45,"sma_120":1901.7},{"date":"2025-05-16","open":1940,"high":1964,"low":1935,"close":1951,"volume":36100,"rsi_14":56.44,"sma_20":1914.65,"sma_60":1874.8,"sma_120":1901.32},{"date":"2025-05-19","open":1951,"high":1996,"low":1928,"close":1987,"volume":42226,"rsi_14":78.15,"sma_20":1921.3,"sma_60":1876.47,"sma_120":1901.72},{"date":"2025-05-20","open":1987,"high":1995,"low":1977,"close":1990,"volume":12264,"rsi_14":81.36,"sma_20":1928.55,"sma_60":1878.07,"sma_120":1901.97},{"date":"2025-05-21","open":1995,"high":1995,"low":1980,"close":1991,"volume":11202,"rsi_14":79.44,"sma_20":1935.85,"sma_60":1879.52,"sma_120":1902.08},{"date":"2025-05-22","open":1993,"high":2000,"low":1970,"close":1990,"volume":27519,"rsi_14":84.16,"sma_20":1943.05,"sma_60":1880.8,"sma_120":1902.17},{"date":"2025-05-23","open":1990,"high":2010,"low":1990,"close":1993,"volume":12481,"rsi_14":83.51,"sma_20":1947.7,"sma_60":1882.77,"sma_120":1902.61},{"date":"2025-05-26","open":1993,"high":2010,"low":1993,"close":2010,"volume":30663,"rsi_14":84.47,"sma_20":1951.3,"sma_60":1885.18,"sma_120":1903.12},{"date":"2025-05-27","open":2020,"high":2035,"low":2000,"close":2020,"volume":19381,"rsi_14":87.39,"sma_20":1956.3,"sma_60":1887.78,"sma_120":1903.38},{"date":"2025-05-28","open":2020,"high":2025,"low":2000,"close":2015,"volume":18656,"rsi_14":83.62,"sma_20":1961.25,"sma_60":1890.05,"sma_120":1903.55},{"date":"2025-05-29","open":2030,"high":2080,"low":2025,"close":2065,"volume":43639,"rsi_14":91.88,"sma_20":1968.1,"sma_60":1893.58,"sma_120":1904.27},{"date":"2025-05-30","open":2065,"high":2100,"low":2065,"close":2100,"volume":28362,"rsi_14":92.93,"sma_20":1977.05,"sma_60":1897.18,"sma_120":1904.85},{"date":"2025-06-02","open":2140,"high":2215,"low":2110,"close":2210,"volume":58513,"rsi_14":95.9,"sma_20":1991.15,"sma_60":1902.43,"sma_120":1906.76},{"date":"2025-06-04","open":2210,"high":2350,"low":2205,"close":2325,"volume":86564,"rsi_14":97.54,"sma_20":2010.45,"sma_60":1909.43,"sma_120":1909.65},{"date":"2025-06-05","open":2325,"high":2380,"low":2315,"close":2370,"volume":37359,"rsi_14":98.66,"sma_20":2032.1,"sma_60":1917.37,"sma_120":1912.73},{"date":"2025-06-09","open":2370,"high":2405,"low":2340,"close":2365,"volume":49124,"rsi_14":97.48,"sma_20":2053.5,"sma_60":1925.25,"sma_120":1916.04},{"date":"2025-06-10","open":2375,"high":2455,"low":2375,"close":2455,"volume":89355,"rsi_14":97.76,"sma_20":2079.7,"sma_60":1935.07,"sma_120":1920.36},{"date":"2025-06-11","open":2475,"high":2840,"low":2405,"close":2720,"volume":248757,"rsi_14":98.54,"sma_20":2118.6,"sma_60":1949.25,"sma_120":1927.45},{"date":"2025-06-12","open":2690,"high":2690,"low":2570,"close":2595,"volume":89940,"rsi_14":84.47,"sma_20":2151.3,"sma_60":1960.87,"sma_120":1934.58},{"date":"2025-06-13","open":2580,"high":2595,"low":2435,"close":2455,"volume":60046,"rsi_14":72.91,"sma_20":2177.1,"sma_60":1970.23,"sma_120":1939.69},{"date":"2025-06-16","open":2430,"high":2535,"low":2365,"close":2520,"volume":39071,"rsi_14":74.47,"sma_20":2206.35,"sma_60":1980.82,"sma_120":1945.3},{"date":"2025-06-17","open":2520,"high":2570,"low":2475,"close":2545,"volume":35785,"rsi_14":74.65,"sma_20":2236.05,"sma_60":1991.97,"sma_120":1951.01},{"date":"2025-06-18","open":2545,"high":2595,"low":2540,"close":2550,"volume":16059,"rsi_14":74.54,"sma_20":2264.2,"sma_60":2003.22,"sma_120":1956.63},{"date":"2025-06-19","open":2570,"high":2595,"low":2525,"close":2550,"volume":11180,"rsi_14":74.88,"sma_20":2292.2,"sma_60":2014.57,"sma_120":1962.17},{"date":"2025-06-20","open":2550,"high":2550,"low":2470,"close":2480,"volume":15916,"rsi_14":68.95,"sma_20":2316.65,"sma_60":2025.32,"sma_120":1967.12},{"date":"2025-06-23","open":2480,"high":2480,"low":2340,"close":2360,"volume":33895,"rsi_14":61.02,"sma_20":2335.15,"sma_60":2034.07,"sma_120":1970.82},{"date":"2025-06-24","open":2385,"high":2420,"low":2360,"close":2385,"volume":84905,"rsi_14":57.99,"sma_20":2354.75,"sma_60":2043.32,"sma_120":1974.78},{"date":"2025-06-25","open":2385,"high":2440,"low":2290,"close":2385,"volume":40809,"rsi_14":53.06,"sma_20":2373.5,"sma_60":2052.17,"sma_120":1978.72},{"date":"2025-06-26","open":2385,"high":2990,"low":2385,"close":2480,"volume":774184,"rsi_14":55.34,"sma_20":2396.5,"sma_60":2063.17,"sma_120":1983.42},{"date":"2025-06-27","open":2480,"high":2490,"low":2250,"close":2300,"volume":208142,"rsi_14":47.3,"sma_20":2410.75,"sma_60":2071.22,"sma_120":1986.65},{"date":"2025-06-30","open":2300,"high":2320,"low":2250,"close":2320,"volume":42223,"rsi_14":44.05,"sma_20":2423.5,"sma_60":2079.62,"sma_120":1989.97},{"date":"2025-07-01","open":2320,"high":2400,"low":2270,"close":2390,"volume":70226,"rsi_14":32.45,"sma_20":2438.0,"sma_60":2089.23,"sma_120":1993.93},{"date":"2025-07-02","open":2415,"high":2415,"low":2345,"close":2380,"volume":57251,"rsi_14":36.97,"sma_20":2446.5,"sma_60":2098.43,"sma_120":1997.8},{"date":"2025-07-03","open":2380,"high":2495,"low":2380,"close":2475,"volume":79474,"rsi_14":51.28,"sma_20":2454.0,"sma_60":2109.38,"sma_120":2002.38},{"date":"2025-07-04","open":2450,"high":2500,"low":2300,"close":2375,"volume":123612,"rsi_14":41.1,"sma_20":2454.25,"sma_60":2118.48,"sma_120":2005.82},{"date":"2025-07-07","open":2375,"high":2440,"low":2330,"close":2390,"volume":42120,"rsi_14":40.37,"sma_20":2455.5,"sma_60":2128.7,"sma_120":2009.22},{"date":"2025-07-08","open":2445,"high":2445,"low":2330,"close":2385,"volume":77462,"rsi_14":39.75,"sma_20":2452.0,"sma_60":2138.88,"sma_120":2012.56},{"date":"2025-07-09","open":2385,"high":2405,"low":2350,"close":2380,"volume":66248,"rsi_14":39.51,"sma_20":2435.0,"sma_60":2149.07,"sma_120":2015.73},{"date":"2025-07-10","open":2360,"high":2425,"low":2355,"close":2400,"volume":29948,"rsi_14":44.74,"sma_20":2425.25,"sma_60":2158.92,"sma_120":2018.61},{"date":"2025-07-11","open":2380,"high":2440,"low":2380,"close":2415,"volume":71037,"rsi_14":54.2,"sma_20":2423.25,"sma_60":2168.8,"sma_120":2021.48},{"date":"2025-07-14","open":2415,"high":2500,"low":2370,"close":2415,"volume":84710,"rsi_14":52.38,"sma_20":2418.0,"sma_60":2178.55,"sma_120":2024.61},{"date":"2025-07-15","open":2490,"high":2490,"low":2360,"close":2410,"volume":26986,"rsi_14":51.97,"sma_20":2411.25,"sma_60":2187.32,"sma_120":2027.4},{"date":"2025-07-16","open":2410,"high":2440,"low":2380,"close":2390,"volume":39386,"rsi_14":41.96,"sma_20":2403.25,"sma_60":2196.25,"sma_120":2030.07},{"date":"2025-07-17","open":2390,"high":2440,"low":2350,"close":2390,"volume":40090,"rsi_14":61.84,"sma_20":2395.25,"sma_60":2205.33,"sma_120":2033.32},{"date":"2025-07-18","open":2390,"high":2390,"low":2325,"close":2340,"volume":71853,"rsi_14":52.44,"sma_20":2388.25,"sma_60":2213.58,"sma_120":2036.15},{"date":"2025-07-21","open":2340,"high":2375,"low":2305,"close":2360,"volume":23308,"rsi_14":45.83,"sma_20":2388.25,"sma_60":2222.15,"sma_120":2039.36},{"date":"2025-07-22","open":2355,"high":2385,"low":2330,"close":2360,"volume":23548,"rsi_14":47.14,"sma_20":2387.0,"sma_60":2229.82,"sma_120":2042.84},{"date":"2025-07-23","open":2360,"high":2380,"low":2340,"close":2345,"volume":21553,"rsi_14":25.93,"sma_20":2385.0,"sma_60":2236.6,"sma_120":2046.33},{"date":"2025-07-24","open":2350,"high":2375,"low":2275,"close":2315,"volume":78312,"rsi_14":35.0,"sma_20":2376.75,"sma_60":2243.18,"sma_120":2049.83},{"date":"2025-07-25","open":2315,"high":2315,"low":2175,"close":2300,"volume":82570,"rsi_14":27.5,"sma_20":2376.75,"sma_60":2249.58,"sma_120":2053.16},{"date":"2025-07-28","open":2300,"high":2300,"low":2235,"close":2240,"volume":31665,"rsi_14":21.57,"sma_20":2372.75,"sma_60":2254.78,"sma_120":2056.47},{"date":"2025-07-29","open":2240,"high":2270,"low":2215,"close":2215,"volume":23945,"rsi_14":20.0,"sma_20":2364.0,"sma_60":2259.68,"sma_120":2059.79},{"date":"2025-07-30","open":2215,"high":2235,"low":2185,"close":2210,"volume":58916,"rsi_14":13.46,"sma_20":2355.5,"sma_60":2264.38,"sma_120":2062.67},{"date":"2025-07-31","open":2250,"high":2250,"low":2200,"close":2225,"volume":29127,"rsi_14":13.46,"sma_20":2343.0,"sma_60":2269.15,"sma_120":2065.78},{"date":"2025-08-01","open":2255,"high":2255,"low":2135,"close":2135,"volume":31860,"rsi_14":10.0,"sma_20":2331.0,"sma_60":2272.45,"sma_120":2068.39},{"date":"2025-08-04","open":2200,"high":2200,"low":2110,"close":2185,"volume":39562,"rsi_14":21.52,"sma_20":2320.75,"sma_60":2276.58,"sma_120":2071.32},{"date":"2025-08-05","open":2180,"high":2295,"low":2100,"close":2180,"volume":34899,"rsi_14":22.37,"sma_20":2310.5,"sma_60":2280.73,"sma_120":2074.36},{"date":"2025-08-06","open":2180,"high":2200,"low":2160,"close":2185,"volume":9928,"rsi_14":23.38,"sma_20":2300.75,"sma_60":2284.78,"sma_120":2077.32},{"date":"2025-08-07","open":2205,"high":2205,"low":2160,"close":2185,"volume":19027,"rsi_14":26.87,"sma_20":2290.0,"sma_60":2288.85,"sma_120":2080.27},{"date":"2025-08-08","open":2185,"high":2225,"low":2150,"close":2165,"volume":12435,"rsi_14":20.9,"sma_20":2277.5,"sma_60":2292.62,"sma_120":2082.72},{"date":"2025-08-11","open":2165,"high":2180,"low":2100,"close":2140,"volume":39919,"rsi_14":19.44,"sma_20":2263.75,"sma_60":2296.03,"sma_120":2084.74},{"date":"2025-08-12","open":2140,"high":2140,"low":2100,"close":2120,"volume":19413,"rsi_14":19.18,"sma_20":2249.25,"sma_60":2298.85,"sma_120":2086.82},{"date":"2025-08-13","open":2110,"high":2190,"low":2110,"close":2185,"volume":40291,"rsi_14":33.75,"sma_20":2239.0,"sma_60":2302.15,"sma_120":2089.31},{"date":"2025-08-14","open":2195,"high":2195,"low":2140,"close":2140,"volume":18069,"rsi_14":31.4,"sma_20":2226.5,"sma_60":2304.65,"sma_120":2091.36},{"date":"2025-08-18","open":2070,"high":2090,"low":2000,"close":2020,"volume":67477,"rsi_14":27.55,"sma_20":2210.5,"sma_60":2305.13,"sma_120":2092.32},{"date":"2025-08-19","open":2015,"high":2015,"low":1950,"close":1970,"volume":87919,"rsi_14":26.21,"sma_20":2191.0,"sma_60":2304.8,"sma_120":2092.8},{"date":"2025-08-20","open":1970,"high":1970,"low":1901,"close":1933,"volume":76049,"rsi_14":24.68,"sma_20":2169.65,"sma_60":2303.8,"sma_120":2093.28},{"date":"2025-08-21","open":1920,"high":1999,"low":1920,"close":1963,"volume":32065,"rsi_14":26.69,"sma_20":2150.55,"sma_60":2303.02,"sma_120":2094.1},{"date":"2025-08-22","open":1990,"high":1990,"low":1915,"close":1937,"volume":33687,"rsi_14":30.12,"sma_20":2131.65,"sma_60":2301.63,"sma_120":2094.71},{"date":"2025-08-25","open":1937,"high":1976,"low":1921,"close":1929,"volume":47938,"rsi_14":21.93,"sma_20":2113.1,"sma_60":2300.2,"sma_120":2095.12},{"date":"2025-08-26","open":1929,"high":1930,"low":1902,"close":1907,"volume":33257,"rsi_14":21.14,"sma_20":2096.45,"sma_60":2297.57,"sma_120":2095.57},{"date":"2025-08-27","open":1940,"high":1947,"low":1900,"close":1909,"volume":38961,"rsi_14":20.64,"sma_20":2081.15,"sma_60":2294.38,"sma_120":2095.78},{"date":"2025-08-28","open":1909,"high":1923,"low":1880,"close":1913,"volume":28926,"rsi_14":21.31,"sma_20":2066.3,"sma_60":2289.43,"sma_120":2095.93},{"date":"2025-08-29","open":1913,"high":1928,"low":1870,"close":1879,"volume":41642,"rsi_14":20.7,"sma_20":2049.0,"sma_60":2282.0,"sma_120":2095.72},{"date":"2025-09-01","open":1878,"high":1912,"low":1857,"close":1860,"volume":39680,"rsi_14":20.95,"sma_20":2035.25,"sma_60":2273.5,"sma_120":2095.43},{"date":"2025-09-02","open":1860,"high":1900,"low":1858,"close":1900,"volume":10061,"rsi_14":28.09,"sma_20":2021.0,"sma_60":2265.75,"sma_120":2095.5},{"date":"2025-09-03","open":1900,"high":1900,"low":1850,"close":1882,"volume":26953,"rsi_14":16.7,"sma_20":2006.1,"sma_60":2256.2,"sma_120":2095.63},{"date":"2025-09-04","open":1867,"high":1955,"low":1867,"close":1888,"volume":28564,"rsi_14":19.71,"sma_20":1991.25,"sma_60":2242.33,"sma_120":2095.79},{"date":"2025-09-05","open":1888,"high":1928,"low":1875,"close":1875,"volume":7009,"rsi_14":26.54,"sma_20":1975.75,"sma_60":2230.33,"sma_120":2095.6},{"date":"2025-09-08","open":1875,"high":1880,"low":1820,"close":1862,"volume":19499,"rsi_14":30.15,"sma_20":1960.6,"sma_60":2220.45,"sma_120":2095.34},{"date":"2025-09-09","open":1862,"high":1862,"low":1850,"close":1855,"volume":15173,"rsi_14":33.88,"sma_20":1946.35,"sma_60":2209.37,"sma_120":2095.09},{"date":"2025-09-10","open":1856,"high":1895,"low":1855,"close":1890,"volume":12322,"rsi_14":35.22,"sma_20":1934.85,"sma_60":2198.45,"sma_120":2095.21},{"date":"2025-09-11","open":1890,"high":1910,"low":1871,"close":1893,"volume":9700,"rsi_14":40.18,"sma_20":1920.25,"sma_60":2187.5,"sma_120":2095.36},{"date":"2025-09-12","open":1890,"high":1920,"low":1883,"close":1920,"volume":13135,"rsi_14":48.15,"sma_20":1909.25,"sma_60":2177.0,"sma_120":2095.78},{"date":"2025-09-15","open":1920,"high":1920,"low":1880,"close":1898,"volume":28995,"rsi_14":48.15,"sma_20":1903.15,"sma_60":2167.3,"sma_120":2096.31},{"date":"2025-09-16","open":1898,"high":1920,"low":1877,"close":1917,"volume":18447,"rsi_14":51.54,"sma_20":1900.5,"sma_60":2159.92,"sma_120":2096.99},{"date":"2025-09-17","open":1917,"high":1917,"low":1879,"close":1889,"volume":24589,"rsi_14":45.77,"sma_20":1898.3,"sma_60":2151.65,"sma_120":2097.48},{"date":"2025-09-18","open":1882,"high":1909,"low":1878,"close":1889,"volume":8607,"rsi_14":53.31,"sma_20":1894.95,"sma_60":2143.5,"sma_120":2097.83},{"date":"2025-09-19","open":1896,"high":1900,"low":1862,"close":1884,"volume":28498,"rsi_14":54.8,"sma_20":1892.3,"sma_60":2133.57,"sma_120":2098.37},{"date":"2025-09-22","open":1884,"high":1884,"low":1850,"close":1857,"volume":13541,"rsi_14":40.93,"sma_20":1888.7,"sma_60":2126.18,"sma_120":2098.7},{"date":"2025-09-23","open":1857,"high":1890,"low":1838,"close":1885,"volume":16471,"rsi_14":50.61,"sma_20":1887.6,"sma_60":2118.93,"sma_120":2099.28},{"date":"2025-09-24","open":1885,"high":1891,"low":1863,"close":1875,"volume":21800,"rsi_14":47.41,"sma_20":1885.9,"sma_60":2110.35,"sma_120":2099.79},{"date":"2025-09-25","open":1875,"high":1875,"low":1850,"close":1862,"volume":19180,"rsi_14":47.41,"sma_20":1883.35,"sma_60":2101.72,"sma_120":2100.07},{"date":"2025-09-26","open":1862,"high":1862,"low":1820,"close":1831,"volume":29938,"rsi_14":44.24,"sma_20":1880.95,"sma_60":2090.98,"sma_120":2100.18},{"date":"2025-09-29","open":1815,"high":1831,"low":1801,"close":1810,"volume":28293,"rsi_14":42.05,"sma_20":1878.45,"sma_60":2081.57,"sma_120":2100.03},{"date":"2025-09-30","open":1810,"high":1810,"low":1786,"close":1798,"volume":37881,"rsi_14":32.31,"sma_20":1873.35,"sma_60":2071.7,"sma_120":2100.2},{"date":"2025-10-01","open":1798,"high":1844,"low":1787,"close":1830,"volume":26844,"rsi_14":39.1,"sma_20":1870.75,"sma_60":2062.45,"sma_120":2100.67},{"date":"2025-10-02","open":1829,"high":1849,"low":1820,"close":1846,"volume":21632,"rsi_14":36.92,"sma_20":1868.7,"sma_60":2053.57,"sma_120":2101.32},{"date":"2025-10-10","open":1858,"high":1860,"low":1750,"close":1810,"volume":47186,"rsi_14":35.03,"sma_20":1865.45,"sma_60":2043.73,"sma_120":2101.32},{"date":"2025-10-13","open":1846,"high":1846,"low":1791,"close":1830,"volume":22662,"rsi_14":35.25,"sma_20":1863.85,"sma_60":2033.98,"sma_120":2101.39},{"date":"2025-10-14","open":1817,"high":1849,"low":1811,"close":1829,"volume":9689,"rsi_14":38.81,"sma_20":1862.55,"sma_60":2024.22,"sma_120":2101.38},{"date":"2025-10-15","open":1829,"high":1866,"low":1809,"close":1860,"volume":8698,"rsi_14":43.84,"sma_20":1861.05,"sma_60":2015.05,"sma_120":2101.18},{"date":"2025-10-16","open":1875,"high":1919,"low":1874,"close":1901,"volume":27397,"rsi_14":52.65,"sma_20":1861.45,"sma_60":2006.9,"sma_120":2101.57},{"date":"2025-10-17","open":1903,"high":1920,"low":1880,"close":1896,"volume":22268,"rsi_14":56.52,"sma_20":1860.25,"sma_60":1998.67,"sma_120":2102.0},{"date":"2025-10-20","open":1864,"high":1895,"low":1820,"close":1860,"volume":21098,"rsi_14":45.93,"sma_20":1858.35,"sma_60":1990.67,"sma_120":2102.12},{"date":"2025-10-21","open":1860,"high":1891,"low":1859,"close":1887,"volume":13407,"rsi_14":51.85,"sma_20":1856.85,"sma_60":1982.78,"sma_120":2102.47},{"date":"2025-10-22","open":1870,"high":1887,"low":1860,"close":1871,"volume":38907,"rsi_14":51.38,"sma_20":1855.95,"sma_60":1974.63,"sma_120":2102.22},{"date":"2025-10-23","open":1872,"high":1894,"low":1862,"close":1894,"volume":15365,"rsi_14":59.87,"sma_20":1855.85,"sma_60":1967.12,"sma_120":2101.86},{"date":"2025-10-24","open":1894,"high":1894,"low":1860,"close":1861,"volume":10282,"rsi_14":57.7,"sma_20":1854.7,"sma_60":1959.55,"sma_120":2101.37},{"date":"2025-10-27","open":1861,"high":1861,"low":1832,"close":1850,"volume":24692,"rsi_14":57.88,"sma_20":1854.35,"sma_60":1952.05,"sma_120":2100.82},{"date":"2025-10-28","open":1851,"high":1851,"low":1818,"close":1832,"volume":17681,"rsi_14":50.32,"sma_20":1851.7,"sma_60":1945.25,"sma_120":2100.02},{"date":"2025-10-29","open":1814,"high":1830,"low":1803,"close":1816,"volume":10514,"rsi_14":45.08,"sma_20":1848.75,"sma_60":1938.6,"sma_120":2099.14},{"date":"2025-10-30","open":1869,"high":1869,"low":1800,"close":1806,"volume":20862,"rsi_14":49.31,"sma_20":1845.95,"sma_60":1931.87,"sma_120":2098.12},{"date":"2025-10-31","open":1806,"high":1861,"low":1800,"close":1858,"volume":20808,"rsi_14":54.38,"sma_20":1847.3,"sma_60":1925.75,"sma_120":2097.45},{"date":"2025-11-03","open":1858,"high":1858,"low":1811,"close":1814,"volume":20079,"rsi_14":47.93,"sma_20":1847.5,"sma_60":1920.4,"sma_120":2096.43},{"date":"2025-11-04","open":1814,"high":1839,"low":1771,"close":1800,"volume":38557,"rsi_14":41.33,"sma_20":1847.6,"sma_60":1913.98,"sma_120":2095.28},{"date":"2025-11-05","open":1801,"high":1843,"low":1754,"close":1790,"volume":30835,"rsi_14":32.38,"sma_20":1845.6,"sma_60":1907.48,"sma_120":2094.11},{"date":"2025-11-06","open":1790,"high":1795,"low":1768,"close":1794,"volume":22128,"rsi_14":33.76,"sma_20":1842.95,"sma_60":1900.97,"sma_120":2092.88},{"date":"2025-11-07","open":1785,"high":1793,"low":1763,"close":1793,"volume":4259,"rsi_14":37.99,"sma_20":1842.1,"sma_60":1894.43,"sma_120":2091.64},{"date":"2025-11-10","open":1791,"high":1793,"low":1775,"close":1792,"volume":34524,"rsi_14":31.23,"sma_20":1840.2,"sma_60":1888.22,"sma_120":2090.42},{"date":"2025-11-11","open":1826,"high":1875,"low":1780,"close":1827,"volume":37423,"rsi_14":41.91,"sma_20":1840.1,"sma_60":1883.0,"sma_120":2089.52},{"date":"2025-11-12","open":1827,"high":2375,"low":1809,"close":2375,"volume":4052263,"rsi_14":80.18,"sma_20":1865.85,"sma_60":1887.25,"sma_120":2093.05},{"date":"2025-11-13","open":2460,"high":2690,"low":2145,"close":2245,"volume":3672514,"rsi_14":71.48,"sma_20":1883.05,"sma_60":1888.25,"sma_120":2095.2},{"date":"2025-11-14","open":2185,"high":2245,"low":2120,"close":2240,"volume":675167,"rsi_14":71.96,"sma_20":1900.25,"sma_60":1889.92,"sma_120":2097.28},{"date":"2025-11-17","open":2240,"high":2245,"low":1972,"close":2000,"volume":724661,"rsi_14":57.57,"sma_20":1907.25,"sma_60":1889.58,"sma_120":2097.36},{"date":"2025-11-18","open":2025,"high":2070,"low":1920,"close":1999,"volume":290018,"rsi_14":58.36,"sma_20":1912.85,"sma_60":1890.07,"sma_120":2097.43},{"date":"2025-11-19","open":1988,"high":1988,"low":1926,"close":1959,"volume":132182,"rsi_14":56.8,"sma_20":1917.25,"sma_60":1890.5,"sma_120":2097.15},{"date":"2025-11-20","open":1980,"high":1980,"low":1931,"close":1958,"volume":106967,"rsi_14":54.66,"sma_20":1920.45,"sma_60":1890.42,"sma_120":2096.72},{"date":"2025-11-21","open":1902,"high":1919,"low":1860,"close":1906,"volume":137235,"rsi_14":54.25,"sma_20":1922.7,"sma_60":1889.9,"sma_120":2095.77},{"date":"2025-11-24","open":1905,"high":1916,"low":1870,"close":1894,"volume":71460,"rsi_14":54.35,"sma_20":1924.9,"sma_60":1889.32,"sma_120":2094.76},{"date":"2025-11-25","open":1894,"high":1969,"low":1874,"close":1969,"volume":131926,"rsi_14":57.82,"sma_20":1931.75,"sma_60":1890.35,"sma_120":2093.96},{"date":"2025-11-26","open":1969,"high":1974,"low":1921,"close":1955,"volume":67215,"rsi_14":56.97,"sma_20":1938.7,"sma_60":1891.12,"sma_120":2092.75},{"date":"2025-11-27","open":1975,"high":1975,"low":1921,"close":1964,"volume":67880,"rsi_14":57.35,"sma_20":1946.6,"sma_60":1891.97,"sma_120":2090.7},{"date":"2025-11-28","open":1950,"high":1977,"low":1922,"close":1977,"volume":57221,"rsi_14":57.87,"sma_20":1952.55,"sma_60":1893.6,"sma_120":2087.8},{"date":"2025-12-01","open":1979,"high":1992,"low":1923,"close":1960,"volume":100577,"rsi_14":55.75,"sma_20":1959.85,"sma_60":1895.27,"sma_120":2084.38},{"date":"2025-12-02","open":1950,"high":1980,"low":1941,"close":1977,"volume":65217,"rsi_14":18.21,"sma_20":1968.7,"sma_60":1896.55,"sma_120":2081.15},{"date":"2025-12-03","open":1955,"high":2020,"low":1955,"close":1988,"volume":78685,"rsi_14":24.65,"sma_20":1978.6,"sma_60":1898.32,"sma_120":2077.26},{"date":"2025-12-04","open":2000,"high":2050,"low":1987,"close":2015,"volume":151806,"rsi_14":28.73,"sma_20":1989.65,"sma_60":1900.43,"sma_120":2071.38},{"date":"2025-12-05","open":1999,"high":2045,"low":1991,"close":2010,"volume":93650,"rsi_14":51.7,"sma_20":2000.5,"sma_60":1902.68,"sma_120":2066.51},{"date":"2025-12-08","open":2010,"high":2010,"low":1950,"close":1972,"volume":74817,"rsi_14":45.92,"sma_20":2009.5,"sma_60":1904.52,"sma_120":2062.48},{"date":"2025-12-09","open":1972,"high":1972,"low":1925,"close":1927,"volume":37393,"rsi_14":45.24,"sma_20":2014.5,"sma_60":1905.72,"sma_120":2057.54},{"date":"2025-12-10","open":1911,"high":1954,"low":1910,"close":1910,"volume":35399,"rsi_14":43.18,"sma_20":1991.25,"sma_60":1906.05,"sma_120":2052.25},{"date":"2025-12-11","open":1940,"high":1940,"low":1902,"close":1935,"volume":62042,"rsi_14":54.46,"sma_20":1975.75,"sma_60":1906.75,"sma_120":2047.12},{"date":"2025-12-12","open":1936,"high":2300,"low":1921,"close":2300,"volume":2136607,"rsi_14":79.94,"sma_20":1978.75,"sma_60":1913.08,"sma_120":2045.04},{"date":"2025-12-15","open":2200,"high":2780,"low":2195,"close":2680,"volume":3177601,"rsi_14":86.16,"sma_20":2012.75,"sma_60":1926.12,"sma_120":2046.71},{"date":"2025-12-16","open":2760,"high":2810,"low":2440,"close":2450,"volume":985960,"rsi_14":70.64,"sma_20":2035.3,"sma_60":1935.0,"sma_120":2047.46},{"date":"2025-12-17","open":2450,"high":2545,"low":2325,"close":2480,"volume":495096,"rsi_14":71.15,"sma_20":2061.35,"sma_60":1944.85,"sma_120":2048.25},{"date":"2025-12-18","open":2480,"high":2480,"low":2200,"close":2255,"volume":638525,"rsi_14":59.71,"sma_20":2076.2,"sma_60":1950.83,"sma_120":2047.17},{"date":"2025-12-19","open":2290,"high":2320,"low":2145,"close":2225,"volume":282575,"rsi_14":59.17,"sma_20":2092.15,"sma_60":1956.52,"sma_120":2045.04},{"date":"2025-12-22","open":2650,"high":2890,"low":2425,"close":2890,"volume":1511449,"rsi_14":71.81,"sma_20":2141.95,"sma_60":1973.73,"sma_120":2049.96},{"date":"2025-12-23","open":3670,"high":3755,"low":3155,"close":3300,"volume":8149378,"rsi_14":76.32,"sma_20":2208.5,"sma_60":1997.32,"sma_120":2058.12},{"date":"2025-12-24","open":3290,"high":3895,"low":3005,"close":3440,"volume":4181625,"rsi_14":77.35,"sma_20":2282.75,"sma_60":2023.4,"sma_120":2066.88},{"date":"2025-12-26","open":3350,"high":3720,"low":3335,"close":3620,"volume":807825,"rsi_14":78.96,"sma_20":2365.55,"sma_60":2052.7,"sma_120":2077.21},{"date":"2025-12-29","open":3470,"high":3790,"low":3470,"close":3775,"volume":934863,"rsi_14":81.12,"sma_20":2455.45,"sma_60":2085.1,"sma_120":2088.04},{"date":"2025-12-30","open":3730,"high":3790,"low":3560,"close":3580,"volume":584415,"rsi_14":77.13,"sma_20":2536.45,"sma_60":2114.6,"sma_120":2098.08},{"date":"2026-01-02","open":3410,"high":3785,"low":3290,"close":3660,"volume":937332,"rsi_14":78.14,"sma_20":2620.6,"sma_60":2145.63,"sma_120":2108.67},{"date":"2026-01-05","open":3640,"high":4300,"low":3490,"close":4040,"volume":1129029,"rsi_14":80.38,"sma_20":2723.2,"sma_60":2182.47,"sma_120":2122.46},{"date":"2026-01-06","open":4120,"high":4125,"low":3780,"close":3870,"volume":410351,"rsi_14":74.01,"sma_20":2815.95,"sma_60":2216.18,"sma_120":2134.88},{"date":"2026-01-07","open":4000,"high":4000,"low":3465,"close":3620,"volume":533670,"rsi_14":64.97,"sma_20":2896.45,"sma_60":2246.35,"sma_120":2145.04},{"date":"2026-01-08","open":3605,"high":3610,"low":3330,"close":3460,"volume":370752,"rsi_14":66.45,"sma_20":2970.85,"sma_60":2273.52,"sma_120":2153.75},{"date":"2026-01-09","open":3450,"high":3490,"low":3215,"close":3370,"volume":296692,"rsi_14":64.22,"sma_20":3043.0,"sma_60":2299.2,"sma_120":2161.71},{"date":"2026-01-12","open":3370,"high":3540,"low":3300,"close":3420,"volume":244584,"rsi_14":69.71,"sma_20":3118.5,"sma_60":2325.2,"sma_120":2170.12},{"date":"2026-01-13","open":3560,"high":3745,"low":3400,"close":3725,"volume":465564,"rsi_14":73.22,"sma_20":3208.0,"sma_60":2355.6,"sma_120":2181.25},{"date":"2026-01-14","open":3990,"high":3990,"low":3475,"close":3540,"volume":331755,"rsi_14":61.82,"sma_20":3270.0,"sma_60":2383.0,"sma_120":2190.83},{"date":"2026-01-15","open":3540,"high":3750,"low":3380,"close":3595,"volume":446733,"rsi_14":56.16,"sma_20":3315.75,"sma_60":2411.92,"sma_120":2201.29},{"date":"2026-01-16","open":3550,"high":3900,"low":3425,"close":3475,"volume":658973,"rsi_14":46.7,"sma_20":3416.75,"sma_60":2465.12,"sma_120":2210.58},{"date":"2026-01-19","open":3655,"high":4170,"low":3450,"close":4015,"volume":1450813,"rsi_14":54.65,"sma_20":3504.75,"sma_60":2500.47,"sma_120":2224.38},{"date":"2026-01-20","open":4020,"high":4060,"low":3650,"close":3780,"volume":672383,"rsi_14":53.82,"sma_20":3582.5,"sma_60":2532.45,"sma_120":2236.33},{"date":"2026-01-21","open":3610,"high":4150,"low":3610,"close":3870,"volume":638498,"rsi_14":53.99,"sma_20":3631.5,"sma_60":2566.12,"sma_120":2249.29},{"date":"2026-01-22","open":3885,"high":3935,"low":3260,"close":3270,"volume":1283101,"rsi_14":36.49,"sma_20":3630.0,"sma_60":2590.08,"sma_120":2257.38},{"date":"2026-01-23","open":3260,"high":3315,"low":3035,"close":3085,"volume":681550,"rsi_14":36.3,"sma_20":3612.25,"sma_60":2611.23,"sma_120":2264.42},{"date":"2026-01-26","open":3085,"high":3220,"low":3035,"close":3035,"volume":366763,"rsi_14":39.02,"sma_20":3583.0,"sma_60":2631.72,"sma_120":2271.25},{"date":"2026-01-27","open":3035,"high":3035,"low":2900,"close":2935,"volume":362474,"rsi_14":39.92,"sma_20":3541.0,"sma_60":2649.67,"sma_120":2277.29},{"date":"2026-01-28","open":2935,"high":2980,"low":2850,"close":2935,"volume":371614,"rsi_14":41.35,"sma_20":3508.75,"sma_60":2668.35,"sma_120":2283.21},{"date":"2026-01-29","open":2935,"high":3050,"low":2850,"close":3025,"volume":417057,"rsi_14":42.27,"sma_20":3477.0,"sma_60":2688.77,"sma_120":2290.62},{"date":"2026-01-30","open":3115,"high":3215,"low":3050,"close":3160,"volume":754894,"rsi_14":38.16,"sma_20":3433.0,"sma_60":2711.6,"sma_120":2298.75},{"date":"2026-02-02","open":3160,"high":3160,"low":2845,"close":2900,"volume":414942,"rsi_14":36.99,"sma_20":3384.5,"sma_60":2730.03,"sma_120":2304.75},{"date":"2026-02-03","open":3030,"high":3045,"low":2880,"close":2930,"volume":242443,"rsi_14":36.34,"sma_20":3350.0,"sma_60":2748.98,"sma_120":2310.96},{"date":"2026-02-04","open":2930,"high":2960,"low":2745,"close":2810,"volume":446873,"rsi_14":36.34,"sma_20":3317.5,"sma_60":2737.9,"sma_120":2316.17},{"date":"2026-02-05","open":2810,"high":2825,"low":2715,"close":2745,"volume":291306,"rsi_14":35.4,"sma_20":3286.25,"sma_60":2753.78,"sma_120":2321.0},{"date":"2026-02-06","open":2700,"high":2750,"low":2545,"close":2655,"volume":212984,"rsi_14":16.83,"sma_20":3248.0,"sma_60":2767.58,"sma_120":2325.29},{"date":"2026-02-09","open":2680,"high":2825,"low":2680,"close":2750,"volume":147035,"rsi_14":23.04,"sma_20":3199.25,"sma_60":2773.83,"sma_120":2330.54},{"date":"2026-02-10","open":2830,"high":2960,"low":2795,"close":2820,"volume":659738,"rsi_14":22.22,"sma_20":3163.25,"sma_60":2783.42,"sma_120":2335.83},{"date":"2026-02-11","open":2825,"high":2895,"low":2770,"close":2820,"volume":165859,"rsi_14":32.56,"sma_20":3124.5,"sma_60":2793.08,"sma_120":2341.5},{"date":"2026-02-12","open":2820,"high":2855,"low":2775,"close":2805,"volume":109093,"rsi_14":37.5,"sma_20":3091.0,"sma_60":2806.5,"sma_120":2348.04},{"date":"2026-02-13","open":2855,"high":2855,"low":2700,"close":2740,"volume":121314,"rsi_14":37.0,"sma_20":3054.25,"sma_60":2818.85,"sma_120":2354.46},{"date":"2026-02-19","open":2730,"high":2755,"low":2600,"close":2755,"volume":257884,"rsi_14":41.43,"sma_20":2991.25,"sma_60":2832.12,"sma_120":2361.31},{"date":"2026-02-20","open":2835,"high":2835,"low":2690,"close":2755,"volume":134510,"rsi_14":41.43,"sma_20":2940.0,"sma_60":2845.4,"sma_120":2367.91},{"date":"2026-02-23","open":2755,"high":2875,"low":2730,"close":2810,"volume":196012,"rsi_14":39.41,"sma_20":2887.0,"sma_60":2860.47,"sma_120":2375.18},{"date":"2026-02-24","open":2810,"high":2865,"low":2735,"close":2860,"volume":225527,"rsi_14":33.87,"sma_20":2866.5,"sma_60":2876.57,"sma_120":2382.94},{"date":"2026-02-25","open":2835,"high":3190,"low":2835,"close":2980,"volume":888147,"rsi_14":55.06,"sma_20":2861.25,"sma_60":2893.42,"sma_120":2391.88},{"date":"2026-02-26","open":2995,"high":2995,"low":2700,"close":2785,"volume":489893,"rsi_14":42.41,"sma_20":2848.75,"sma_60":2932.43,"sma_120":2412.2},{"date":"2026-02-27","open":2785,"high":2795,"low":2660,"close":2770,"volume":230069,"rsi_14":47.65,"sma_20":2840.5,"sma_60":2920.68,"sma_120":2406.32},{"date":"2026-03-03","open":2660,"high":2750,"low":2610,"close":2630,"volume":247486,"rsi_14":43.78,"sma_20":2825.25,"sma_60":2931.57,"sma_120":2412.58},{"date":"2026-03-04","open":2605,"high":2605,"low":2255,"close":2295,"volume":423328,"rsi_14":34.62,"sma_20":2788.75,"sma_60":2937.15,"sma_120":2416.21},{"date":"2026-03-05","open":2480,"high":2600,"low":2390,"close":2570,"volume":170702,"rsi_14":43.33,"sma_20":2759.25,"sma_60":2947.03,"sma_120":2421.79},{"date":"2026-03-06","open":2590,"high":2800,"low":2450,"close":2570,"volume":140160,"rsi_14":40.23,"sma_20":2742.75,"sma_60":2956.73,"sma_120":2427.53},{"date":"2026-03-09","open":2550,"high":2550,"low":2300,"close":2430,"volume":145937,"rsi_14":36.27,"sma_20":2717.75,"sma_60":2963.65,"sma_120":2432.04},{"date":"2026-03-10","open":2490,"high":2555,"low":2470,"close":2540,"volume":93463,"rsi_14":41.25,"sma_20":2704.25,"sma_60":2972.48,"sma_120":2437.58},{"date":"2026-03-11","open":2540,"high":2630,"low":2505,"close":2550,"volume":104691,"rsi_14":43.49,"sma_20":2694.5,"sma_60":2982.12,"sma_120":2443.32},{"date":"2026-03-12","open":2565,"high":2620,"low":2505,"close":2550,"volume":59723,"rsi_14":42.91,"sma_20":2689.25,"sma_60":2992.5,"sma_120":2449.11},{"date":"2026-03-13","open":2580,"high":2670,"low":2475,"close":2610,"volume":128406,"rsi_14":45.18,"sma_20":2682.25,"sma_60":3004.17,"sma_120":2455.11},{"date":"2026-03-16","open":2610,"high":2615,"low":2510,"close":2525,"volume":107964,"rsi_14":40.72,"sma_20":2667.5,"sma_60":3033.58,"sma_120":2473.33},{"date":"2026-03-17","open":2610,"high":2640,"low":2540,"close":2570,"volume":98166,"rsi_14":40.52,"sma_20":2655.0,"sma_60":3018.5,"sma_120":2465.79},{"date":"2026-03-18","open":2630,"high":2660,"low":2555,"close":2565,"volume":82606,"rsi_14":35.34,"sma_20":2643.0,"sma_60":3016.58,"sma_120":2471.35},{"date":"2026-03-19","open":2555,"high":2555,"low":2460,"close":2500,"volume":92503,"rsi_14":38.91,"sma_20":2631.0,"sma_60":3017.42,"sma_120":2476.21},{"date":"2026-03-20","open":2530,"high":2735,"low":2475,"close":2695,"volume":191875,"rsi_14":47.44,"sma_20":2628.0,"sma_60":3021.0,"sma_120":2482.93},{"date":"2026-03-23","open":2620,"high":2870,"low":2575,"close":2770,"volume":322656,"rsi_14":55.0,"sma_20":2628.75,"sma_60":3029.58,"sma_120":2490.21},{"date":"2026-03-24","open":2780,"high":2810,"low":2575,"close":2640,"volume":179307,"rsi_14":64.44,"sma_20":2620.25,"sma_60":3036.5,"sma_120":2496.51},{"date":"2026-03-25","open":2705,"high":2705,"low":2610,"close":2640,"volume":62388,"rsi_14":53.8,"sma_20":2609.25,"sma_60":3032.33,"sma_120":2503.03},{"date":"2026-03-26","open":2620,"high":2750,"low":2560,"close":2570,"volume":111538,"rsi_14":50.0,"sma_20":2588.75,"sma_60":3020.17,"sma_120":2508.74},{"date":"2026-03-27","open":2565,"high":2595,"low":2510,"close":2550,"volume":69406,"rsi_14":56.9,"sma_20":2577.0,"sma_60":3005.33,"sma_120":2514.37},{"date":"2026-03-30","open":2485,"high":2550,"low":2435,"close":2525,"volume":60144,"rsi_14":49.04,"sma_20":2564.75,"sma_60":2987.08,"sma_120":2519.89},{"date":"2026-03-31","open":2455,"high":2500,"low":2390,"close":2445,"volume":77118,"rsi_14":43.86,"sma_20":2555.5,"sma_60":2964.92,"sma_120":2525.01},{"date":"2026-04-01","open":2485,"high":2605,"low":2485,"close":2585,"volume":42743,"rsi_14":51.76,"sma_20":2570.0,"sma_60":2948.33,"sma_120":2531.47},{"date":"2026-04-02","open":2575,"high":2670,"low":2380,"close":2420,"volume":75981,"rsi_14":41.36,"sma_20":2562.5,"sma_60":2927.67,"sma_120":2536.65},{"date":"2026-04-03","open":2450,"high":2490,"low":2430,"close":2440,"volume":26179,"rsi_14":45.89,"sma_20":2556.0,"sma_60":2901.0,"sma_120":2541.73},{"date":"2026-04-06","open":2440,"high":2460,"low":2280,"close":2365,"volume":98931,"rsi_14":40.38,"sma_20":2552.75,"sma_60":2875.92,"sma_120":2546.05},{"date":"2026-04-07","open":2365,"high":2385,"low":2280,"close":2310,"volume":50331,"rsi_14":38.57,"sma_20":2541.25,"sma_60":2854.08,"sma_120":2550.22},{"date":"2026-04-08","open":2345,"high":2445,"low":2345,"close":2445,"volume":51699,"rsi_14":47.68,"sma_20":2536.0,"sma_60":2837.17,"sma_120":2555.34},{"date":"2026-04-09","open":2430,"high":2435,"low":2350,"close":2400,"volume":36415,"rsi_14":35.75,"sma_20":2528.5,"sma_60":2821.0,"sma_120":2560.1},{"date":"2026-04-10","open":2395,"high":2415,"low":2330,"close":2395,"volume":58792,"rsi_14":30.57,"sma_20":2517.75,"sma_60":2803.92,"sma_120":2564.56},{"date":"2026-04-13","open":2355,"high":2390,"low":2310,"close":2355,"volume":43435,"rsi_14":33.71,"sma_20":2509.25,"sma_60":2781.08,"sma_120":2568.34},{"date":"2026-04-14","open":2355,"high":2450,"low":2355,"close":2400,"volume":47189,"rsi_14":36.96,"sma_20":2500.75,"sma_60":2762.08,"sma_120":2572.54},{"date":"2026-04-15","open":2425,"high":2460,"low":2387,"close":2450,"volume":43386,"rsi_14":43.33,"sma_20":2495.0,"sma_60":2743.0,"sma_120":2577.46},{"date":"2026-04-16","open":2490,"high":2510,"low":2445,"close":2445,"volume":28807,"rsi_14":44.07,"sma_20":2492.25,"sma_60":2725.83,"sma_120":2582.11},{"date":"2026-04-17","open":2490,"high":2530,"low":2400,"close":2525,"volume":70887,"rsi_14":50.0,"sma_20":2483.75,"sma_60":2701.0,"sma_120":2587.56},{"date":"2026-04-20","open":2525,"high":2530,"low":2440,"close":2480,"volume":69700,"rsi_14":51.93,"sma_20":2469.25,"sma_60":2679.33,"sma_120":2592.44},{"date":"2026-04-21","open":2495,"high":2495,"low":2420,"close":2450,"volume":49265,"rsi_14":41.51,"sma_20":2459.75,"sma_60":2655.67,"sma_120":2597.35},{"date":"2026-04-22","open":2480,"high":2545,"low":2420,"close":2455,"volume":55639,"rsi_14":52.76,"sma_20":2450.5,"sma_60":2642.08,"sma_120":2602.39},{"date":"2026-04-23","open":2455,"high":2515,"low":2400,"close":2450,"volume":60802,"rsi_14":50.81,"sma_20":2444.5,"sma_60":2631.5,"sma_120":2607.54},{"date":"2026-04-24","open":2450,"high":2470,"low":2395,"close":2450,"volume":79286,"rsi_14":57.8,"sma_20":2439.5,"sma_60":2621.75,"sma_120":2612.82},{"date":"2026-04-27","open":2470,"high":2525,"low":2440,"close":2495,"volume":91059,"rsi_14":67.29,"sma_20":2438.0,"sma_60":2614.42,"sma_120":2618.57},{"date":"2026-04-28","open":2500,"high":2515,"low":2425,"close":2445,"volume":57741,"rsi_14":50.0,"sma_20":2438.0,"sma_60":2606.25,"sma_120":2623.46},{"date":"2026-04-29","open":2465,"high":2465,"low":2425,"close":2450,"volume":39102,"rsi_14":56.1,"sma_20":2431.25,"sma_60":2596.67,"sma_120":2642.72},{"date":"2026-04-30","open":2460,"high":2490,"low":2425,"close":2445,"volume":64436,"rsi_14":56.92,"sma_20":2435.25,"sma_60":2460.25,"sma_120":2541.67},{"date":"2026-05-04","open":2430,"high":2490,"low":2300,"close":2340,"volume":254385,"rsi_14":48.42,"sma_20":2427.5,"sma_60":2575.42,"sma_120":2638.72},{"date":"2026-05-06","open":2340,"high":2340,"low":2185,"close":2195,"volume":141967,"rsi_14":32.17,"sma_20":2419.0,"sma_60":2563.17,"sma_120":2642.06},{"date":"2026-05-07","open":2195,"high":2235,"low":2120,"close":2180,"volume":55903,"rsi_14":25.0,"sma_20":2412.5,"sma_60":2552.67,"sma_120":2645.28},{"date":"2026-05-08","open":2180,"high":2285,"low":2155,"close":2205,"volume":61793,"rsi_14":28.57,"sma_20":2400.5,"sma_60":2543.67,"sma_120":2648.72},{"date":"2026-05-11","open":2210,"high":2265,"low":2110,"close":2200,"volume":73405,"rsi_14":16.49,"sma_20":2390.5,"sma_60":2536.08,"sma_120":2651.83},{"date":"2026-05-12","open":2200,"high":2225,"low":2125,"close":2150,"volume":74413,"rsi_14":16.33,"sma_20":2378.25,"sma_60":2526.08,"sma_120":2649.96},{"date":"2026-05-13","open":2150,"high":2335,"low":2125,"close":2305,"volume":152939,"rsi_14":38.21,"sma_20":2375.75,"sma_60":2517.5,"sma_120":2650.46},{"date":"2026-05-14","open":2305,"high":2320,"low":2160,"close":2250,"volume":97547,"rsi_14":34.59,"sma_20":2368.25,"sma_60":2508.0,"sma_120":2650.54},{"date":"2026-05-15","open":2250,"high":2325,"low":2100,"close":2160,"volume":137739,"rsi_14":30.67,"sma_20":2353.75,"sma_60":2497.25,"sma_120":2651.88},{"date":"2026-05-18","open":2160,"high":2170,"low":2050,"close":2085,"volume":55985,"rsi_14":27.88,"sma_20":2335.75,"sma_60":2486.33,"sma_120":2652.59},{"date":"2026-05-19","open":2100,"high":2100,"low":2000,"close":2010,"volume":52224,"rsi_14":21.64,"sma_20":2310.0,"sma_60":2473.92,"sma_120":2653.02},{"date":"2026-05-20","open":2010,"high":2010,"low":1940,"close":1950,"volume":63796,"rsi_14":21.39,"sma_20":2283.5,"sma_60":2460.5,"sma_120":2652.95},{"date":"2026-05-21","open":1980,"high":2030,"low":1966,"close":2030,"volume":71886,"rsi_14":27.66,"sma_20":2262.5,"sma_60":2447.5,"sma_120":2653.98},{"date":"2026-05-22","open":2030,"high":2110,"low":2015,"close":2105,"volume":79571,"rsi_14":33.17,"sma_20":2245.0,"sma_60":2434.92,"sma_120":2655.74},{"date":"2026-05-26","open":2110,"high":2130,"low":2020,"close":2040,"volume":73823,"rsi_14":34.54,"sma_20":2224.5,"sma_60":2419.25,"sma_120":2656.33},{"date":"2026-05-27","open":2040,"high":2040,"low":1874,"close":1874,"volume":132783,"rsi_14":33.8,"sma_20":2195.7,"sma_60":2404.07,"sma_120":2655.66},{"date":"2026-05-28","open":1874,"high":2105,"low":1874,"close":2100,"volume":195151,"rsi_14":46.67,"sma_20":2175.95,"sma_60":2392.9,"sma_120":2656.79},{"date":"2026-05-29","open":2020,"high":2080,"low":1907,"close":1960,"volume":130791,"rsi_14":40.7,"sma_20":2151.7,"sma_60":2381.73,"sma_120":2656.65},{"date":"2026-06-01","open":1960,"high":1961,"low":1820,"close":1833,"volume":132276,"rsi_14":37.25,"sma_20":2120.85,"sma_60":2374.03,"sma_120":2655.59},{"date":"2026-06-02","open":1880,"high":1880,"low":1751,"close":1821,"volume":111801,"rsi_14":38.26,"sma_20":2089.65,"sma_60":2361.55,"sma_120":2654.29},{"date":"2026-06-04","open":1831,"high":1863,"low":1800,"close":1809,"volume":42463,"rsi_14":30.29,"sma_20":2063.1,"sma_60":2348.87,"sma_120":2652.8},{"date":"2026-06-05","open":1809,"high":1843,"low":1735,"close":1800,"volume":91096,"rsi_14":31.44,"sma_20":2043.35,"sma_60":2338.37,"sma_120":2651.01},{"date":"2026-06-08","open":1700,"high":1800,"low":1676,"close":1717,"volume":57320,"rsi_14":31.62,"sma_20":2020.2,"sma_60":2324.65,"sma_120":2648.57},{"date":"2026-06-09","open":1775,"high":1815,"low":1757,"close":1762,"volume":24219,"rsi_14":36.26,"sma_20":1998.05,"sma_60":2311.52,"sma_120":2646.82},{"date":"2026-06-10","open":1799,"high":1799,"low":1700,"close":1753,"volume":35422,"rsi_14":38.41,"sma_20":1975.7,"sma_60":2298.23,"sma_120":2645.37},{"date":"2026-06-11","open":1747,"high":1774,"low":1706,"close":1773,"volume":41935,"rsi_14":41.72,"sma_20":1956.85,"sma_60":2284.28,"sma_120":2644.22},{"date":"2026-06-12","open":1800,"high":1848,"low":1720,"close":1832,"volume":52696,"rsi_14":40.55,"sma_20":1933.2,"sma_60":2272.73,"sma_120":2643.37},{"date":"2026-06-15","open":1889,"high":1889,"low":1795,"close":1811,"volume":38876,"rsi_14":35.21,"sma_20":1911.25,"sma_60":2260.08,"sma_120":2639.29},{"date":"2026-06-16","open":1815,"high":1865,"low":1799,"close":1845,"volume":41675,"rsi_14":39.88,"sma_20":1895.5,"sma_60":2248.08,"sma_120":2632.33},{"date":"2026-06-17","open":1843,"high":1868,"low":1816,"close":1865,"volume":37439,"rsi_14":61.17,"sma_20":1837.55,"sma_60":2157.58,"sma_120":2581.46},{"date":"2026-06-18","open":1865,"high":1865,"low":1762,"close":1762,"volume":52779,"rsi_14":25.65,"sma_20":1872.1,"sma_60":2221.95,"sma_120":2621.47},{"date":"2026-06-19","open":1762,"high":1768,"low":1657,"close":1699,"volume":103800,"rsi_14":28.85,"sma_20":1859.55,"sma_60":2204.1,"sma_120":2616.84},{"date":"2026-06-22","open":1690,"high":1699,"low":1616,"close":1627,"volume":55364,"rsi_14":31.67,"sma_20":1839.4,"sma_60":2187.22,"sma_120":2611.86},{"date":"2026-06-23","open":1620,"high":1620,"low":1549,"close":1565,"volume":74119,"rsi_14":29.08,"sma_20":1812.4,"sma_60":2169.3,"sma_120":2600.82},{"date":"2026-06-24","open":1481,"high":1587,"low":1481,"close":1583,"volume":58295,"rsi_14":31.72,"sma_20":1789.55,"sma_60":2152.85,"sma_120":2586.51},{"date":"2026-06-25","open":1585,"high":1620,"low":1556,"close":1572,"volume":23564,"rsi_14":31.61,"sma_20":1774.45,"sma_60":2136.55,"sma_120":2570.94},{"date":"2026-06-26","open":1583,"high":1583,"low":1462,"close":1493,"volume":39976,"rsi_14":31.82,"sma_20":1744.1,"sma_60":2119.35,"sma_120":2553.22},{"date":"2026-06-29","open":1493,"high":1596,"low":1490,"close":1595,"volume":25840,"rsi_14":37.59,"sma_20":1725.85,"sma_60":2105.18,"sma_120":2535.05},{"date":"2026-06-30","open":1599,"high":1637,"low":1580,"close":1625,"volume":33545,"rsi_14":40.78,"sma_20":1715.45,"sma_60":2089.18,"sma_120":2518.76},{"date":"2026-07-01","open":1590,"high":1750,"low":1590,"close":1728,"volume":55431,"rsi_14":47.1,"sma_20":1710.8,"sma_60":2077.65,"sma_120":2502.66},{"date":"2026-07-02","open":1728,"high":1766,"low":1650,"close":1757,"volume":49200,"rsi_14":44.98,"sma_20":1708.2,"sma_60":2066.27,"sma_120":2483.63},{"date":"2026-07-03","open":1757,"high":1757,"low":1636,"close":1750,"volume":31739,"rsi_14":45.84,"sma_20":1705.7,"sma_60":2056.02,"sma_120":2465.97},{"date":"2026-07-06","open":1750,"high":1750,"low":1692,"close":1707,"volume":24628,"rsi_14":40.7,"sma_20":1705.2,"sma_60":2045.97,"sma_120":2450.03},{"date":"2026-07-07","open":1693,"high":1723,"low":1637,"close":1651,"volume":67059,"rsi_14":36.25,"sma_20":1699.65,"sma_60":2032.73,"sma_120":2434.95},{"date":"2026-07-08","open":1651,"high":1691,"low":1615,"close":1632,"volume":44084,"rsi_14":40.63,"sma_20":1693.6,"sma_60":2019.93,"sma_120":2420.47},{"date":"2026-07-09","open":1618,"high":1680,"low":1607,"close":1634,"volume":51470,"rsi_14":44.87,"sma_20":1686.65,"sma_60":2007.25,"sma_120":2405.58},{"date":"2026-07-10","open":1642,"high":1800,"low":1642,"close":1800,"volume":112815,"rsi_14":61.9,"sma_20":1685.05,"sma_60":1998.0,"sma_120":2389.54},{"date":"2026-07-13","open":1809,"high":1812,"low":1690,"close":1701,"volume":28239,"rsi_14":58.9,"sma_20":1679.55,"sma_60":1986.35,"sma_120":2374.22},{"date":"2026-07-14","open":1701,"high":1704,"low":1586,"close":1647,"volume":74146,"rsi_14":54.0,"sma_20":1669.65,"sma_60":1972.97,"sma_120":2357.98},{"date":"2026-07-15","open":1680,"high":1690,"low":1648,"close":1664,"volume":23041,"rsi_14":55.71,"sma_20":1659.6,"sma_60":1959.95,"sma_120":2342.89},{"date":"2026-07-16","open":1658,"high":1680,"low":1586,"close":1623,"volume":37197,"rsi_14":58.46,"sma_20":1652.65,"sma_60":1944.92,"sma_120":2322.96},{"date":"2026-07-20","open":1623,"high":1623,"low":1553,"close":1578,"volume":26553,"rsi_14":48.8,"sma_20":1646.6,"sma_60":1929.88,"sma_120":2304.61},{"date":"2026-07-21","open":1578,"high":1630,"low":1510,"close":1609,"volume":53685,"rsi_14":48.88,"sma_20":1645.7,"sma_60":1915.87,"sma_120":2285.77},{"date":"2026-07-22","open":1591,"high":1668,"low":1591,"close":1629,"volume":30178,"rsi_14":42.13,"sma_20":1648.9,"sma_60":1902.1,"sma_120":2272.09},{"date":"2026-07-23","open":1620,"high":1699,"low":1620,"close":1688,"volume":21442,"rsi_14":44.76,"sma_20":1654.15,"sma_60":1889.4,"sma_120":2260.45},{"date":"2026-07-24","open":1689,"high":1689,"low":1662,"close":1673,"volume":19956,"rsi_14":44.23,"sma_20":1659.2,"sma_60":1876.45,"sma_120":2249.1},{"date":"2026-07-27","open":1673,"high":1727,"low":1673,"close":1700,"volume":23136,"rsi_14":49.46,"sma_20":1669.55,"sma_60":1863.2,"sma_120":2238.81},{"date":"2026-07-28","open":1700,"high":1745,"low":1601,"close":1630,"volume":26295,"rsi_14":48.42,"sma_20":1671.3,"sma_60":1849.62,"sma_120":2227.93},{"date":"2026-07-29","open":1621,"high":1719,"low":1480,"close":1580,"volume":84822,"rsi_14":46.26,"sma_20":1669.05,"sma_60":1835.12,"sma_120":2215.89},{"date":"2026-07-30","open":1575,"high":1648,"low":1520,"close":1572,"volume":59346,"rsi_14":45.58,"sma_20":1661.25,"sma_60":1820.57,"sma_120":2202.66},{"date":"2026-07-31","open":1645,"high":1645,"low":1582,"close":1643,"volume":39808,"rsi_14":37.07,"sma_20":1655.55,"sma_60":1808.95,"sma_120":2192.18},{"date":"2026-08-03","open":1643,"high":1685,"low":1615,"close":1665,"volume":45770,"rsi_14":46.6,"sma_20":1651.3,"sma_60":1800.12,"sma_120":2181.64},{"date":"2026-08-04","open":1665,"high":1750,"low":1665,"close":1748,"volume":46586,"rsi_14":59.03,"sma_20":1653.35,"sma_60":1792.92,"sma_120":2172.79},{"date":"2026-08-05","open":1750,"high":1800,"low":1720,"close":1777,"volume":38389,"rsi_14":59.89,"sma_20":1659.65,"sma_60":1785.78,"sma_120":2164.72},{"date":"2026-08-06","open":1798,"high":1798,"low":1710,"close":1750,"volume":8008,"rsi_14":61.4,"sma_20":1665.55,"sma_60":1778.28,"sma_120":2157.18},{"date":"2026-08-07","open":1736,"high":1789,"low":1696,"close":1702,"volume":16685,"rsi_14":61.07,"sma_20":1668.95,"sma_60":1770.82,"sma_120":2148.45},{"date":"2026-08-10","open":1730,"high":1774,"low":1710,"close":1774,"volume":50592,"rsi_14":63.73,"sma_20":1667.65,"sma_60":1761.97,"sma_120":2139.73},{"date":"2026-08-11","open":1757,"high":1830,"low":1745,"close":1776,"volume":45384,"rsi_14":62.61,"sma_20":1671.4,"sma_60":1754.07,"sma_120":2131.03},{"date":"2026-08-12","open":1725,"high":1836,"low":1725,"close":1799,"volume":43810,"rsi_14":60.15,"sma_20":1679.0,"sma_60":1748.05,"sma_120":2122.65},{"date":"2026-08-13","open":1799,"high":1809,"low":1759,"close":1772,"volume":12186,"rsi_14":58.86,"sma_20":1684.4,"sma_60":1742.83,"sma_120":2114.58},{"date":"2026-08-14","open":1751,"high":1890,"low":1751,"close":1821,"volume":112135,"rsi_14":60.41,"sma_20":1694.3,"sma_60":1739.68,"sma_120":2106.8},{"date":"2026-08-18","open":1821,"high":1821,"low":1756,"close":1817,"volume":42635,"rsi_14":68.16,"sma_20":1706.25,"sma_60":1737.47,"sma_120":2098.98},{"date":"2026-08-19","open":1753,"high":1895,"low":1712,"close":1798,"volume":61306,"rsi_14":72.52,"sma_20":1715.7,"sma_60":1733.6,"sma_120":2090.55},{"date":"2026-08-20","open":1798,"high":1845,"low":1759,"close":1775,"volume":18547,"rsi_14":70.34,"sma_20":1723.0,"sma_60":1728.1,"sma_120":2081.51},{"date":"2026-08-21","open":1775,"high":1775,"low":1710,"close":1760,"volume":19137,"rsi_14":63.21,"sma_20":1726.6,"sma_60":1723.43,"sma_120":2071.34},{"date":"2026-08-24","open":1749,"high":1759,"low":1672,"close":1736,"volume":63352,"rsi_14":57.98,"sma_20":1729.75,"sma_60":1721.13,"sma_120":2062.6},{"date":"2026-08-25","open":1700,"high":1736,"low":1670,"close":1732,"volume":27311,"rsi_14":47.81,"sma_20":1731.35,"sma_60":1715.0,"sma_120":2053.95},{"date":"2026-08-26","open":1680,"high":1749,"low":1680,"close":1745,"volume":21380,"rsi_14":45.43,"sma_20":1737.1,"sma_60":1711.42,"sma_120":2046.58},{"date":"2026-08-27","open":1700,"high":1749,"low":1700,"close":1723,"volume":8221,"rsi_14":46.09,"sma_20":1744.25,"sma_60":1709.58,"sma_120":2041.81},{"date":"2026-08-28","open":1723,"high":1723,"low":1690,"close":1704,"volume":25081,"rsi_14":50.32,"sma_20":1750.85,"sma_60":1707.63,"sma_120":2034.59},{"date":"2026-08-31","open":1704,"high":1722,"low":1672,"close":1707,"volume":24343,"rsi_14":36.44,"sma_20":1754.05,"sma_60":1705.93,"sma_120":2027.4},{"date":"2026-09-01","open":1690,"high":1707,"low":1682,"close":1695,"volume":19053,"rsi_14":34.24,"sma_20":1755.55,"sma_60":1704.18,"sma_120":2021.28},{"date":"2026-09-02","open":1695,"high":1695,"low":1642,"close":1667,"volume":36861,"rsi_14":24.81,"sma_20":1751.5,"sma_60":1703.35,"sma_120":2014.0},{"date":"2026-09-03","open":1667,"high":1712,"low":1638,"close":1686,"volume":30463,"rsi_14":33.07,"sma_20":1746.95,"sma_60":1702.08,"sma_120":2006.8},{"date":"2026-09-04","open":1685,"high":1692,"low":1667,"close":1674,"volume":9347,"rsi_14":16.13,"sma_20":1743.15,"sma_60":1700.77,"sma_120":1999.5},{"date":"2026-09-07","open":1674,"high":1750,"low":1665,"close":1670,"volume":18605,"rsi_14":16.13,"sma_20":1741.55,"sma_60":1699.05,"sma_120":1991.67},{"date":"2026-09-08","open":1670,"high":1748,"low":1646,"close":1647,"volume":23720,"rsi_14":15.84,"sma_20":1735.2,"sma_60":1695.97,"sma_120":1984.35},{"date":"2026-09-09","open":1647,"high":1687,"low":1636,"close":1655,"volume":10928,"rsi_14":20.87,"sma_20":1729.15,"sma_60":1693.37,"sma_120":1976.72},{"date":"2026-09-10","open":1658,"high":1690,"low":1620,"close":1664,"volume":20362,"rsi_14":26.0,"sma_20":1722.4,"sma_60":1690.35,"sma_120":1969.22},{"date":"2026-09-11","open":1639,"high":1680,"low":1630,"close":1680,"volume":3152,"rsi_14":35.42,"sma_20":1717.8,"sma_60":1687.27,"sma_120":1962.38},{"date":"2026-09-14","open":1679,"high":1679,"low":1612,"close":1677,"volume":9893,"rsi_14":35.6,"sma_20":1710.6,"sma_60":1685.85,"sma_120":1953.9},{"date":"2026-09-15","open":1646,"high":1646,"low":1615,"close":1634,"volume":15171,"rsi_14":24.89,"sma_20":1701.45,"sma_60":1684.77,"sma_120":1944.43},{"date":"2026-09-16","open":1634,"high":1649,"low":1621,"close":1649,"volume":14220,"rsi_14":32.71,"sma_20":1694.0,"sma_60":1685.13,"sma_120":1936.17},{"date":"2026-09-17","open":1649,"high":1649,"low":1622,"close":1649,"volume":7221,"rsi_14":35.9,"sma_20":1687.7,"sma_60":1686.53,"sma_120":1927.92},{"date":"2026-09-18","open":1651,"high":1669,"low":1571,"close":1635,"volume":63000,"rsi_14":32.52,"sma_20":1681.45,"sma_60":1687.4,"sma_120":1920.12},{"date":"2026-09-21","open":1610,"high":1635,"low":1607,"close":1635,"volume":10511,"rsi_14":34.54,"sma_20":1676.4,"sma_60":1688.45,"sma_120":1912.5},{"date":"2026-09-22","open":1649,"high":1649,"low":1606,"close":1620,"volume":4398,"rsi_14":37.02,"sma_20":1670.8,"sma_60":1690.57,"sma_120":1904.96},{"date":"2026-09-23","open":1620,"high":1632,"low":1584,"close":1631,"volume":24782,"rsi_14":34.1,"sma_20":1665.1,"sma_60":1691.17,"sma_120":1898.17},{"date":"2026-09-28","open":1617,"high":1658,"low":1600,"close":1641,"volume":13893,"rsi_14":40.35,"sma_20":1661.0,"sma_60":1691.43,"sma_120":1890.31},{"date":"2026-09-29","open":1640,"high":1655,"low":1600,"close":1630,"volume":4325,"rsi_14":38.76,"sma_20":1657.3,"sma_60":1689.8,"sma_120":1883.72},{"date":"2026-09-30","open":1622,"high":1637,"low":1554,"close":1605,"volume":35477,"rsi_14":38.33,"sma_20":1652.2,"sma_60":1687.27,"sma_120":1876.77},{"date":"2026-10-01","open":1590,"high":1650,"low":1580,"close":1615,"volume":15057,"rsi_14":39.01,"sma_20":1648.2,"sma_60":1685.02,"sma_120":1870.52},{"date":"2026-10-02","open":1620,"high":1648,"low":1595,"close":1625,"volume":10708,"rsi_14":39.34,"sma_20":1646.1,"sma_60":1683.65,"sma_120":1864.81},{"date":"2026-10-06","open":1623,"high":1640,"low":1576,"close":1615,"volume":33995,"rsi_14":31.64,"sma_20":1642.55,"sma_60":1683.05,"sma_120":1857.89},{"date":"2026-10-07","open":1619,"high":1619,"low":1565,"close":1584,"volume":23407,"rsi_14":27.32,"sma_20":1638.05,"sma_60":1682.25,"sma_120":1851.09},{"date":"2026-10-08","open":1590,"high":1600,"low":1580,"close":1600,"volume":12424,"rsi_14":40.45,"sma_20":1634.55,"sma_60":1681.68,"sma_120":1844.47},{"date":"2026-10-12","open":1590,"high":1620,"low":1576,"close":1610,"volume":21005,"rsi_14":38.73,"sma_20":1632.7,"sma_60":1678.52,"sma_120":1838.26},{"date":"2026-10-13","open":1620,"high":1620,"low":1565,"close":1618,"volume":20469,"rsi_14":41.44,"sma_20":1630.85,"sma_60":1677.13,"sma_120":1831.74},{"date":"2026-10-14","open":1587,"high":1613,"low":1574,"close":1604,"volume":8872,"rsi_14":41.44,"sma_20":1627.85,"sma_60":1676.42,"sma_120":1824.69},{"date":"2026-10-15","open":1570,"high":1600,"low":1510,"close":1600,"volume":38406,"rsi_14":40.54,"sma_20":1623.85,"sma_60":1675.35,"sma_120":1817.65},{"date":"2026-10-16","open":1577,"high":1646,"low":1574,"close":1646,"volume":17984,"rsi_14":56.02,"sma_20":1622.3,"sma_60":1675.73,"sma_120":1810.33},{"date":"2026-10-19","open":1573,"high":1650,"low":1560,"close":1594,"volume":9263,"rsi_14":42.8,"sma_20":1620.3,"sma_60":1676.0,"sma_120":1802.94},{"date":"2026-10-20","open":1593,"high":1620,"low":1557,"close":1579,"volume":9745,"rsi_14":38.17,"sma_20":1616.8,"sma_60":1675.5,"sma_120":1795.68},{"date":"2026-10-21","open":1581,"high":1650,"low":1525,"close":1580,"volume":44381,"rsi_14":40.08,"sma_20":1613.35,"sma_60":1674.68,"sma_120":1788.39},{"date":"2026-10-22","open":1560,"high":1576,"low":1515,"close":1551,"volume":38614,"rsi_14":39.45,"sma_20":1609.15,"sma_60":1672.4,"sma_120":1780.9},{"date":"2026-10-23","open":1522,"high":1530,"low":1491,"close":1515,"volume":37155,"rsi_14":32.27,"sma_20":1603.15,"sma_60":1669.77,"sma_120":1773.11}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.58,"pbr":0.42,"ttm_eps":null,"close":3330.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.24,"pbr":0.33,"ttm_eps":null,"close":2470.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.0,"pbr":0.25,"ttm_eps":null,"close":1916.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.8,"pbr":0.14,"ttm_eps":null,"close":1816.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.2,"ttm_eps":null,"close":2320.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.79,"pbr":0.15,"ttm_eps":null,"close":1798.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.31,"ttm_eps":null,"close":3580.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.2,"ttm_eps":null,"close":2445.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.13,"ttm_eps":null,"close":1625.0}],"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":"서진오토모티브","phase":"above-fold","symbol_resolved":true}