{"status":"ok","report":{"price_analysis":{"current":1625.0,"change_1d":6.7,"change_7d":7.7,"change_30d":-2.2,"high_30d":1807.0,"low_30d":1435.0,"position_in_range":51.0,"support":1472.2,"resistance":1769.8},"summary":"아시아종묘(154030)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 196.48억. 현재가 1,625원, 전일 대비 +6.7%, 30일 -2.2%. ROE -1.2%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 509.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.2%로 적자 상태입니다. 시가총액 196.48억. 매출 56.40억, 영업이익 -1.41억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.78,"roe":-1.16,"eps":-24.0,"revenue":5640078287.0,"operating_income":-140534981.0,"net_income":-1305400175.0,"market_cap":19648365750,"profit_margin":-23.15,"roa":-0.67,"operating_margin":-2.49,"gross_margin":37.36,"debt_ratio":0.732081591577265,"total_assets":43788445864.0,"total_equity":25280821687.0,"total_debt":18507624177.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.6로 중립 구간입니다. MACD(-28.32)가 시그널선(-31.42)을 상회합니다(골든크로스). SMA20 1575, SMA60 1634 — 혼조세입니다. 볼린저밴드 1479~1670 (현재 위치 76%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":57.59803921568628,"macd":-28.32446936645124,"macd_signal":-31.423814120304968,"sma_20":1574.7,"sma_60":1633.6,"bb_upper":1670.2407766349008,"bb_lower":1479.1592233650993,"atr_14":95.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 509.00, 기관 순매수 0.00. 30일 누적: 외국인 7332.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":509.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":748.0,"institution_net":0.0,"retail_net":-748.0},{"date":"2026-10-22","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-21","foreign_net":718.0,"institution_net":0.0,"retail_net":-718.0},{"date":"2026-10-20","foreign_net":756.0,"institution_net":0.0,"retail_net":-756.0},{"date":"2026-10-19","foreign_net":-1705.0,"institution_net":0.0,"retail_net":1705.0},{"date":"2026-10-16","foreign_net":1802.0,"institution_net":0.0,"retail_net":-1802.0},{"date":"2026-10-15","foreign_net":2035.0,"institution_net":0.0,"retail_net":-2035.0},{"date":"2026-10-14","foreign_net":-2902.0,"institution_net":-112.0,"retail_net":3014.0},{"date":"2026-10-13","foreign_net":14720.0,"institution_net":112.0,"retail_net":-14832.0},{"date":"2026-10-12","foreign_net":-4338.0,"institution_net":0.0,"retail_net":4338.0},{"date":"2026-10-08","foreign_net":713.0,"institution_net":0.0,"retail_net":-713.0},{"date":"2026-10-07","foreign_net":-629.0,"institution_net":0.0,"retail_net":629.0},{"date":"2026-10-06","foreign_net":4396.0,"institution_net":0.0,"retail_net":-4396.0},{"date":"2026-10-02","foreign_net":-2871.0,"institution_net":0.0,"retail_net":2871.0},{"date":"2026-10-01","foreign_net":12197.0,"institution_net":0.0,"retail_net":-12197.0},{"date":"2026-09-30","foreign_net":838.0,"institution_net":0.0,"retail_net":-838.0},{"date":"2026-09-29","foreign_net":-3902.0,"institution_net":0.0,"retail_net":3902.0},{"date":"2026-09-28","foreign_net":-22393.0,"institution_net":-976.0,"retail_net":23369.0},{"date":"2026-09-23","foreign_net":3873.0,"institution_net":976.0,"retail_net":-4849.0},{"date":"2026-09-22","foreign_net":2057.0,"institution_net":0.0,"retail_net":-2057.0},{"date":"2026-09-21","foreign_net":2856.0,"institution_net":0.0,"retail_net":-2856.0},{"date":"2026-09-18","foreign_net":-63.0,"institution_net":0.0,"retail_net":63.0},{"date":"2026-09-17","foreign_net":-59.0,"institution_net":0.0,"retail_net":59.0},{"date":"2026-09-16","foreign_net":-153.0,"institution_net":0.0,"retail_net":153.0},{"date":"2026-09-15","foreign_net":647.0,"institution_net":0.0,"retail_net":-647.0},{"date":"2026-09-14","foreign_net":-345.0,"institution_net":0.0,"retail_net":345.0},{"date":"2026-09-11","foreign_net":492.0,"institution_net":0.0,"retail_net":-492.0},{"date":"2026-09-10","foreign_net":-1791.0,"institution_net":0.0,"retail_net":1791.0},{"date":"2026-09-09","foreign_net":-123.0,"institution_net":0.0,"retail_net":123.0},{"date":"2026-09-08","foreign_net":-234.0,"institution_net":0.0,"retail_net":234.0}],"periods":{"d1":{"foreign_net":748.0,"institution_net":0,"retail_net":-748.0},"d3":{"foreign_net":1458.0,"institution_net":0,"retail_net":-1458.0},"d7":{"foreign_net":4346.0,"institution_net":0,"retail_net":-4346.0},"d14":{"foreign_net":13435.0,"institution_net":0.0,"retail_net":-13435.0},"d30":{"foreign_net":7332.0,"institution_net":0.0,"retail_net":-7332.0}}},"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 -24, PBR 0.78x) — 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 -24원"}]},"growth":{"grade":"F","percentile":19,"summary":"매출 -23.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-23.6,"unit":"%","percentile":28,"direction":"higher_better"},{"name":"영업이익 성장률","value":-121.5,"unit":"%","percentile":10,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.2%","metrics":[{"name":"ROE","value":-1.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-23.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":57.6,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"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":36,"summary":"유동비율 1.4x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.41,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.68,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -24, PBR 0.78x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -23.6%"},"profitability":{"grade":"C","reason":"ROE -1.2%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.73,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":37.36,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-23.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.78,"per_5y_high":155.92,"per_5y_low":8.78,"per_5y_avg":60.9,"per_percentile":null,"pbr_5y_high":2.01,"pbr_5y_low":1.02,"pbr_5y_avg":1.54,"pbr_percentile":0.0,"per_5y_median":19.9,"pbr_5y_median":1.45,"history":[{"quarter":"2024-Q1","per":null,"pbr":2.01},{"quarter":"2024-Q2","per":null,"pbr":1.86},{"quarter":"2024-Q3","per":null,"pbr":1.86},{"quarter":"2024-Q4","per":155.92,"pbr":1.39},{"quarter":"2025-Q2","per":8.78,"pbr":1.64},{"quarter":"2025-Q3","per":17.8,"pbr":1.45},{"quarter":"2025-Q4","per":102.1,"pbr":1.35},{"quarter":"2026-Q1","per":19.9,"pbr":1.26},{"quarter":"2026-Q2","per":null,"pbr":1.02},{"quarter":"현재","per":null,"pbr":0.78}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":2665.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":2485.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2405.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1991.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1971.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1578.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"AGRICULTURAL INPUTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":155.92,"eps":12.41,"close":1935.0,"source":"reported"},{"date":"2025-01","per":176.47,"eps":12.41,"close":2190.0,"source":"reported"},{"date":"2025-02","per":146.25,"eps":12.41,"close":1815.0,"source":"reported"},{"date":"2025-03","per":177.28,"eps":12.41,"close":2200.0,"source":"reported"},{"date":"2025-04","per":167.61,"eps":12.41,"close":2080.0,"source":"reported"},{"date":"2025-05","per":184.53,"eps":12.41,"close":2290.0,"source":"reported"},{"date":"2025-06","per":8.78,"eps":283.65,"close":2490.0,"source":"reported"},{"date":"2025-07","per":8.37,"eps":283.65,"close":2375.0,"source":"reported"},{"date":"2025-08","per":7.09,"eps":283.65,"close":2010.0,"source":"reported"},{"date":"2025-09","per":17.8,"eps":120.79,"close":2150.0,"source":"reported"},{"date":"2025-10","per":17.05,"eps":120.79,"close":2060.0,"source":"reported"},{"date":"2025-11","per":18.13,"eps":120.79,"close":2190.0,"source":"reported"},{"date":"2025-12","per":102.1,"eps":19.5,"close":1991.0,"source":"reported"},{"date":"2026-01","per":102.56,"eps":19.5,"close":2000.0,"source":"reported"},{"date":"2026-02","per":111.28,"eps":19.5,"close":2170.0,"source":"reported"},{"date":"2026-03","per":19.9,"eps":99.03,"close":1971.0,"source":"reported"},{"date":"2026-04","per":20.7,"eps":99.03,"close":2050.0,"source":"reported"},{"date":"2026-05","per":18.18,"eps":99.03,"close":1800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":81.11,"std":69.76,"upper_1sd":150.88,"lower_1sd":11.35,"current":18.18,"count":18},"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":"0.8배"},{"label":"ROE","value":"-1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:29:59.568753+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.011574595858585947,"dividend_yield":null,"eps":-24.0,"revenue":6751245915.0,"operating_income":-262565123.0,"net_income":-292615294.0,"market_cap":null,"profit_margin":-0.04334241378318982,"operating_margin":-0.03889135817384901,"roa":-0.0066824772660079535,"gross_margin":0.37359449970502223,"total_equity":25280821687.0,"total_assets":43788445864.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.02,"roe":0.058489174835637696,"dividend_yield":null,"eps":124.07,"revenue":8842251449.0,"operating_income":1220393412.0,"net_income":1496567063.0,"market_cap":24500000000.0,"profit_margin":0.16925181008839688,"operating_margin":0.13801840165244547,"roa":0.03560868364683291,"gross_margin":0.5102914655871149,"total_equity":25587077732.0,"total_assets":42028149028.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08062711672451597,"dividend_yield":null,"eps":-161.1,"revenue":-15514918053.0,"operating_income":-897738796.0,"net_income":-1943217635.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.04682447852885613,"gross_margin":null,"total_equity":24101291401.0,"total_assets":41500037930.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02333825277734942,"dividend_yield":null,"eps":-46.94,"revenue":5561498976.0,"operating_income":-200624474.0,"net_income":-566134309.0,"market_cap":null,"profit_margin":-0.10179527344032366,"operating_margin":-0.03607381298922674,"roa":-0.013306188569596911,"gross_margin":0.43485808510198315,"total_equity":24257784608.0,"total_assets":42546692168.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08894907018337014,"dividend_yield":null,"eps":183.0,"revenue":9188396120.0,"operating_income":1351828736.0,"net_income":2207357788.0,"market_cap":null,"profit_margin":0.24023319839197355,"operating_margin":0.14712347164240455,"roa":0.0528690311768265,"gross_margin":0.4914283481065246,"total_equity":24815973719.0,"total_assets":41751432528.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.023646293279262483,"dividend_yield":null,"eps":44.54,"revenue":7355753855.0,"operating_income":407628529.0,"net_income":537234125.0,"market_cap":null,"profit_margin":0.07303590299379314,"operating_margin":0.05541628187067714,"roa":0.013079089992878578,"gross_margin":0.4571502632207097,"total_equity":22719591551.0,"total_assets":41075803079.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.034101796445446975,"dividend_yield":null,"eps":-59.81,"revenue":5965136809.0,"operating_income":-533262542.0,"net_income":-721381158.0,"market_cap":null,"profit_margin":-0.12093287733344256,"operating_margin":-0.08939653172672105,"roa":-0.017664988927474007,"gross_margin":0.4267749962010972,"total_equity":21153758253.0,"total_assets":40836773856.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06397674123237614,"dividend_yield":null,"eps":115.92,"revenue":7975932156.0,"operating_income":299677052.0,"net_income":1398220222.0,"market_cap":null,"profit_margin":0.17530492921108543,"operating_margin":0.03757266813943045,"roa":0.03340598861301293,"gross_margin":0.42115013860456413,"total_equity":21855133523.0,"total_assets":41855376238.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04906325654839057,"dividend_yield":null,"eps":-88.24,"revenue":4281134939.0,"operating_income":-1242162076.0,"net_income":-1064386870.0,"market_cap":null,"profit_margin":-0.2486225931128026,"operating_margin":-0.29014784483531086,"roa":-0.026425748466023736,"gross_margin":0.39668175593565425,"total_equity":21694174926.0,"total_assets":40278400113.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05570397383197487,"dividend_yield":null,"eps":-102.95,"revenue":7810675995.0,"operating_income":-439881322.0,"net_income":-1241813746.0,"market_cap":null,"profit_margin":-0.1589892791347313,"operating_margin":-0.0563179579183146,"roa":-0.029263107613400837,"gross_margin":0.33635459602751067,"total_equity":22293090790.0,"total_assets":42436154164.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02398767268860648,"dividend_yield":null,"eps":-47.0,"revenue":5764921881.0,"operating_income":-680363966.0,"net_income":-564323449.0,"market_cap":null,"profit_margin":-0.0978891753693826,"operating_margin":-0.11801789860194638,"roa":-0.012868290588717371,"gross_margin":0.39126608661152124,"total_equity":23525560663.0,"total_assets":43853800558.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.03812555264528303,"dividend_yield":null,"eps":77.0,"revenue":8579760616.0,"operating_income":1629054024.0,"net_income":919715708.0,"market_cap":null,"profit_margin":0.10719596375274906,"operating_margin":0.18987173382926933,"roa":0.020352434709115966,"gross_margin":0.5936261236125845,"total_equity":24123341019.0,"total_assets":45189468540.0}],"current_price":1625.0,"change_pct":6.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7080.0},{"date":"2016-10-25","close":7080.0},{"date":"2016-10-26","close":7050.0},{"date":"2016-10-27","close":7000.0},{"date":"2016-10-28","close":7000.0},{"date":"2016-10-31","close":6980.0},{"date":"2016-11-01","close":6970.0},{"date":"2016-11-02","close":6900.0},{"date":"2016-11-03","close":6700.0},{"date":"2016-11-04","close":6330.0},{"date":"2016-11-07","close":7000.0},{"date":"2016-11-08","close":6990.0},{"date":"2016-11-09","close":6750.0},{"date":"2016-11-10","close":6750.0},{"date":"2016-11-11","close":6750.0},{"date":"2016-11-14","close":6750.0},{"date":"2016-11-15","close":6700.0},{"date":"2016-11-16","close":6500.0},{"date":"2016-11-17","close":6480.0},{"date":"2016-11-18","close":6350.0},{"date":"2016-11-21","close":6070.0},{"date":"2016-11-22","close":6000.0},{"date":"2016-11-23","close":5900.0},{"date":"2016-11-24","close":5900.0},{"date":"2016-11-25","close":5060.0},{"date":"2016-11-28","close":5600.0},{"date":"2016-11-29","close":5400.0},{"date":"2016-11-30","close":5600.0},{"date":"2016-12-01","close":5300.0},{"date":"2016-12-02","close":5000.0},{"date":"2016-12-05","close":4750.0},{"date":"2016-12-06","close":5100.0},{"date":"2016-12-07","close":4815.0},{"date":"2016-12-08","close":4815.0},{"date":"2016-12-09","close":4815.0},{"date":"2016-12-12","close":4800.0},{"date":"2016-12-13","close":4800.0},{"date":"2016-12-14","close":4150.0},{"date":"2016-12-15","close":4495.0},{"date":"2016-12-16","close":4485.0},{"date":"2016-12-19","close":4750.0},{"date":"2016-12-20","close":4800.0},{"date":"2016-12-21","close":4800.0},{"date":"2016-12-22","close":4790.0},{"date":"2016-12-23","close":4790.0},{"date":"2016-12-26","close":4790.0},{"date":"2016-12-27","close":4800.0},{"date":"2016-12-28","close":5300.0},{"date":"2016-12-29","close":5300.0},{"date":"2017-01-02","close":5990.0},{"date":"2017-01-03","close":5600.0},{"date":"2017-01-04","close":5000.0},{"date":"2017-01-05","close":5500.0},{"date":"2017-01-06","close":5000.0},{"date":"2017-01-09","close":4905.0},{"date":"2017-01-10","close":4905.0},{"date":"2017-01-11","close":5000.0},{"date":"2017-01-12","close":5000.0},{"date":"2017-01-13","close":5010.0},{"date":"2017-01-16","close":5010.0},{"date":"2017-01-17","close":5010.0},{"date":"2017-01-18","close":5000.0},{"date":"2017-01-19","close":5000.0},{"date":"2017-01-20","close":5000.0},{"date":"2017-01-23","close":5000.0},{"date":"2017-01-24","close":4500.0},{"date":"2017-01-25","close":4500.0},{"date":"2017-01-26","close":4500.0},{"date":"2017-01-31","close":5170.0},{"date":"2017-02-01","close":5170.0},{"date":"2017-02-02","close":5170.0},{"date":"2017-02-03","close":5170.0},{"date":"2017-02-06","close":5170.0},{"date":"2017-02-07","close":5170.0},{"date":"2017-02-08","close":5160.0},{"date":"2017-02-09","close":5130.0},{"date":"2017-02-10","close":5130.0},{"date":"2017-02-13","close":5050.0},{"date":"2017-02-14","close":5100.0},{"date":"2017-02-15","close":5090.0},{"date":"2017-02-16","close":5040.0},{"date":"2017-02-17","close":5040.0},{"date":"2017-02-20","close":4995.0},{"date":"2017-02-21","close":4510.0},{"date":"2017-02-22","close":4565.0},{"date":"2017-02-23","close":4570.0},{"date":"2017-02-24","close":4560.0},{"date":"2017-02-27","close":4900.0},{"date":"2017-02-28","close":4895.0},{"date":"2017-03-02","close":5000.0},{"date":"2017-03-03","close":5000.0},{"date":"2017-03-06","close":4995.0},{"date":"2017-03-07","close":4995.0},{"date":"2017-03-08","close":4595.0},{"date":"2017-03-09","close":4590.0},{"date":"2017-03-10","close":5050.0},{"date":"2017-03-13","close":5050.0},{"date":"2017-03-14","close":4875.0},{"date":"2017-03-15","close":4875.0},{"date":"2017-03-16","close":4875.0},{"date":"2017-03-17","close":4610.0},{"date":"2017-03-20","close":4640.0},{"date":"2017-03-21","close":4655.0},{"date":"2017-03-22","close":4660.0},{"date":"2017-03-23","close":4600.0},{"date":"2017-03-24","close":4850.0},{"date":"2017-03-27","close":4840.0},{"date":"2017-03-28","close":4800.0},{"date":"2017-03-29","close":4310.0},{"date":"2017-03-30","close":4600.0},{"date":"2017-03-31","close":4500.0},{"date":"2017-04-03","close":4600.0},{"date":"2017-04-04","close":4600.0},{"date":"2017-04-05","close":4400.0},{"date":"2017-04-06","close":4400.0},{"date":"2017-04-07","close":4400.0},{"date":"2017-04-10","close":4400.0},{"date":"2017-04-11","close":4400.0},{"date":"2017-04-12","close":4695.0},{"date":"2017-04-13","close":4400.0},{"date":"2017-04-14","close":4950.0},{"date":"2017-04-17","close":4700.0},{"date":"2017-04-18","close":4695.0},{"date":"2017-04-19","close":4600.0},{"date":"2017-04-20","close":4500.0},{"date":"2017-04-21","close":4500.0},{"date":"2017-04-24","close":4500.0},{"date":"2017-04-25","close":4320.0},{"date":"2017-04-26","close":4350.0},{"date":"2017-04-27","close":4350.0},{"date":"2017-04-28","close":4995.0},{"date":"2017-05-02","close":5000.0},{"date":"2017-05-04","close":4600.0},{"date":"2017-05-08","close":4025.0},{"date":"2017-05-10","close":4085.0},{"date":"2017-05-11","close":4690.0},{"date":"2017-05-12","close":4690.0},{"date":"2017-05-15","close":4690.0},{"date":"2017-05-16","close":4690.0},{"date":"2017-05-17","close":4690.0},{"date":"2017-05-18","close":4690.0},{"date":"2017-05-19","close":4500.0},{"date":"2017-05-22","close":4505.0},{"date":"2017-05-23","close":4505.0},{"date":"2017-05-24","close":4500.0},{"date":"2017-05-25","close":4500.0},{"date":"2017-05-26","close":4500.0},{"date":"2017-05-29","close":4500.0},{"date":"2017-05-30","close":4720.0},{"date":"2017-05-31","close":4720.0},{"date":"2017-06-01","close":4720.0},{"date":"2017-06-02","close":4720.0},{"date":"2017-06-05","close":4550.0},{"date":"2017-06-07","close":4550.0},{"date":"2017-06-08","close":4900.0},{"date":"2017-06-09","close":4750.0},{"date":"2017-06-12","close":4750.0},{"date":"2017-06-13","close":4195.0},{"date":"2017-06-14","close":4695.0},{"date":"2017-06-15","close":4695.0},{"date":"2017-06-16","close":4695.0},{"date":"2017-06-19","close":4695.0},{"date":"2017-06-20","close":4695.0},{"date":"2017-06-21","close":4695.0},{"date":"2017-06-22","close":4710.0},{"date":"2017-06-23","close":4710.0},{"date":"2017-06-26","close":4710.0},{"date":"2017-06-27","close":4710.0},{"date":"2017-06-28","close":4710.0},{"date":"2017-06-29","close":4750.0},{"date":"2017-06-30","close":4730.0},{"date":"2017-07-03","close":4760.0},{"date":"2017-07-04","close":4690.0},{"date":"2017-07-05","close":4690.0},{"date":"2017-07-06","close":4690.0},{"date":"2017-07-07","close":4255.0},{"date":"2017-07-10","close":4540.0},{"date":"2017-07-11","close":4830.0},{"date":"2017-07-12","close":4540.0},{"date":"2017-07-13","close":4540.0},{"date":"2017-07-14","close":4500.0},{"date":"2017-07-17","close":4440.0},{"date":"2017-07-18","close":4500.0},{"date":"2017-07-19","close":4450.0},{"date":"2017-07-20","close":5000.0},{"date":"2017-07-21","close":4500.0},{"date":"2017-07-24","close":4500.0},{"date":"2017-07-25","close":4500.0},{"date":"2017-07-26","close":4500.0},{"date":"2017-07-27","close":4800.0},{"date":"2017-07-28","close":4495.0},{"date":"2017-07-31","close":4395.0},{"date":"2017-08-01","close":4395.0},{"date":"2017-08-02","close":4395.0},{"date":"2017-08-03","close":4350.0},{"date":"2017-08-04","close":4200.0},{"date":"2017-08-07","close":4400.0},{"date":"2017-08-08","close":4400.0},{"date":"2017-08-09","close":4200.0},{"date":"2017-08-10","close":4200.0},{"date":"2017-08-11","close":4200.0},{"date":"2017-08-14","close":4200.0},{"date":"2017-08-16","close":4200.0},{"date":"2017-08-17","close":4200.0},{"date":"2017-08-18","close":4300.0},{"date":"2017-08-21","close":4300.0},{"date":"2017-08-22","close":4300.0},{"date":"2017-08-23","close":4300.0},{"date":"2017-08-24","close":4205.0},{"date":"2017-08-25","close":4200.0},{"date":"2017-08-28","close":4760.0},{"date":"2017-08-29","close":4750.0},{"date":"2017-08-30","close":4250.0},{"date":"2017-08-31","close":4750.0},{"date":"2017-09-01","close":4750.0},{"date":"2017-09-04","close":4740.0},{"date":"2017-09-05","close":4740.0},{"date":"2017-09-06","close":4740.0},{"date":"2017-09-07","close":4740.0},{"date":"2017-09-08","close":4700.0},{"date":"2017-09-11","close":4205.0},{"date":"2017-09-12","close":4205.0},{"date":"2017-09-13","close":4205.0},{"date":"2017-09-14","close":4205.0},{"date":"2017-09-15","close":4205.0},{"date":"2017-09-18","close":4215.0},{"date":"2017-09-19","close":4215.0},{"date":"2017-09-20","close":4230.0},{"date":"2017-09-21","close":4200.0},{"date":"2017-09-22","close":4350.0},{"date":"2017-09-25","close":4100.0},{"date":"2017-09-26","close":4100.0},{"date":"2017-09-27","close":4200.0},{"date":"2017-09-28","close":4250.0},{"date":"2017-09-29","close":4150.0},{"date":"2017-10-10","close":4290.0},{"date":"2017-10-11","close":4200.0},{"date":"2017-10-12","close":4200.0},{"date":"2017-10-13","close":4200.0},{"date":"2017-10-16","close":4200.0},{"date":"2017-10-17","close":4100.0},{"date":"2017-10-18","close":4100.0},{"date":"2017-10-19","close":4150.0},{"date":"2017-10-20","close":4350.0},{"date":"2017-10-23","close":4035.0},{"date":"2017-10-24","close":4445.0},{"date":"2017-10-25","close":4300.0},{"date":"2017-10-26","close":3905.0},{"date":"2017-10-27","close":4095.0},{"date":"2017-10-30","close":4015.0},{"date":"2017-10-31","close":4095.0},{"date":"2017-11-01","close":4000.0},{"date":"2017-11-02","close":3890.0},{"date":"2017-11-03","close":3800.0},{"date":"2017-11-06","close":4090.0},{"date":"2017-11-07","close":4170.0},{"date":"2017-11-08","close":4400.0},{"date":"2017-11-09","close":4340.0},{"date":"2017-11-10","close":4240.0},{"date":"2017-11-13","close":4270.0},{"date":"2017-11-14","close":4270.0},{"date":"2017-11-15","close":4225.0},{"date":"2017-11-16","close":4250.0},{"date":"2017-11-17","close":4200.0},{"date":"2017-11-20","close":4175.0},{"date":"2017-11-21","close":4285.0},{"date":"2017-11-22","close":4605.0},{"date":"2017-11-23","close":4650.0},{"date":"2017-11-24","close":5330.0},{"date":"2017-11-27","close":5540.0},{"date":"2017-11-28","close":5470.0},{"date":"2017-11-29","close":5270.0},{"date":"2017-11-30","close":4890.0},{"date":"2017-12-01","close":5200.0},{"date":"2017-12-04","close":5150.0},{"date":"2017-12-05","close":5000.0},{"date":"2017-12-06","close":5180.0},{"date":"2017-12-07","close":4600.0},{"date":"2017-12-08","close":4840.0},{"date":"2017-12-11","close":4295.0},{"date":"2017-12-12","close":4490.0},{"date":"2017-12-13","close":4600.0},{"date":"2017-12-14","close":4600.0},{"date":"2017-12-15","close":4800.0},{"date":"2017-12-18","close":4850.0},{"date":"2017-12-19","close":4850.0},{"date":"2017-12-20","close":4550.0},{"date":"2017-12-21","close":4585.0},{"date":"2017-12-22","close":4650.0},{"date":"2017-12-26","close":4650.0},{"date":"2017-12-27","close":4900.0},{"date":"2017-12-28","close":5100.0},{"date":"2018-01-02","close":5200.0},{"date":"2018-01-03","close":5280.0},{"date":"2018-01-04","close":5350.0},{"date":"2018-01-05","close":5890.0},{"date":"2018-01-08","close":5950.0},{"date":"2018-01-09","close":5980.0},{"date":"2018-01-10","close":6090.0},{"date":"2018-01-11","close":6300.0},{"date":"2018-01-12","close":6170.0},{"date":"2018-01-15","close":6100.0},{"date":"2018-01-16","close":5750.0},{"date":"2018-01-17","close":5500.0},{"date":"2018-01-18","close":5790.0},{"date":"2018-01-19","close":5950.0},{"date":"2018-01-22","close":5950.0},{"date":"2018-01-23","close":5800.0},{"date":"2018-01-24","close":5990.0},{"date":"2018-01-25","close":6040.0},{"date":"2018-01-26","close":5900.0},{"date":"2018-01-29","close":5820.0},{"date":"2018-01-30","close":5900.0},{"date":"2018-01-31","close":5410.0},{"date":"2018-02-01","close":5380.0},{"date":"2018-02-02","close":5380.0},{"date":"2018-02-05","close":5330.0},{"date":"2018-02-06","close":5590.0},{"date":"2018-02-07","close":5590.0},{"date":"2018-02-08","close":4895.0},{"date":"2018-02-09","close":4900.0},{"date":"2018-02-12","close":4570.0},{"date":"2018-02-13","close":4700.0},{"date":"2018-02-14","close":4595.0},{"date":"2018-02-19","close":4620.0},{"date":"2018-02-20","close":4415.0},{"date":"2018-02-21","close":4280.0},{"date":"2018-02-22","close":4360.0},{"date":"2018-02-23","close":4310.0},{"date":"2018-02-26","close":4200.0},{"date":"2018-02-27","close":4135.0},{"date":"2018-02-28","close":4035.0},{"date":"2018-03-02","close":4040.0},{"date":"2018-03-05","close":4130.0},{"date":"2018-03-06","close":4060.0},{"date":"2018-03-07","close":4210.0},{"date":"2018-03-08","close":4270.0},{"date":"2018-03-09","close":4370.0},{"date":"2018-03-12","close":4365.0},{"date":"2018-03-13","close":4265.0},{"date":"2018-03-14","close":4230.0},{"date":"2018-03-15","close":4200.0},{"date":"2018-03-16","close":4390.0},{"date":"2018-03-19","close":4330.0},{"date":"2018-03-20","close":4345.0},{"date":"2018-03-21","close":4360.0},{"date":"2018-03-22","close":4345.0},{"date":"2018-03-23","close":4245.0},{"date":"2018-03-26","close":4240.0},{"date":"2018-03-27","close":4260.0},{"date":"2018-03-28","close":4155.0},{"date":"2018-03-29","close":4225.0},{"date":"2018-03-30","close":4220.0},{"date":"2018-04-02","close":4175.0},{"date":"2018-04-03","close":4160.0},{"date":"2018-04-04","close":4095.0},{"date":"2018-04-05","close":4095.0},{"date":"2018-04-06","close":4065.0},{"date":"2018-04-09","close":4020.0},{"date":"2018-04-10","close":3960.0},{"date":"2018-04-11","close":4005.0},{"date":"2018-04-12","close":3930.0},{"date":"2018-04-13","close":3920.0},{"date":"2018-04-16","close":4100.0},{"date":"2018-04-17","close":4065.0},{"date":"2018-04-18","close":4300.0},{"date":"2018-04-19","close":4900.0},{"date":"2018-04-20","close":4760.0},{"date":"2018-04-23","close":4900.0},{"date":"2018-04-24","close":4595.0},{"date":"2018-04-25","close":4380.0},{"date":"2018-04-26","close":4420.0},{"date":"2018-04-27","close":4470.0},{"date":"2018-04-30","close":4900.0},{"date":"2018-05-02","close":4900.0},{"date":"2018-05-03","close":4900.0},{"date":"2018-05-04","close":4900.0},{"date":"2018-05-08","close":4900.0},{"date":"2018-05-09","close":4900.0},{"date":"2018-05-10","close":4900.0},{"date":"2018-05-11","close":4900.0},{"date":"2018-05-14","close":4900.0},{"date":"2018-05-15","close":4900.0},{"date":"2018-05-16","close":4900.0},{"date":"2018-05-17","close":4900.0},{"date":"2018-05-18","close":4900.0},{"date":"2018-05-21","close":4900.0},{"date":"2018-05-23","close":4900.0},{"date":"2018-05-24","close":4900.0},{"date":"2018-05-25","close":4900.0},{"date":"2018-05-28","close":4900.0},{"date":"2018-05-29","close":4900.0},{"date":"2018-05-30","close":4900.0},{"date":"2018-05-31","close":4900.0},{"date":"2018-06-01","close":4900.0},{"date":"2018-06-04","close":4900.0},{"date":"2018-06-05","close":4900.0},{"date":"2018-06-07","close":4900.0},{"date":"2018-06-08","close":4900.0},{"date":"2018-06-11","close":4900.0},{"date":"2018-06-12","close":4900.0},{"date":"2018-06-14","close":4900.0},{"date":"2018-06-15","close":4900.0},{"date":"2018-06-18","close":4900.0},{"date":"2018-06-19","close":4900.0},{"date":"2018-06-20","close":4900.0},{"date":"2018-06-21","close":4900.0},{"date":"2018-06-22","close":4900.0},{"date":"2018-06-25","close":6950.0},{"date":"2018-06-26","close":7030.0},{"date":"2018-06-27","close":6100.0},{"date":"2018-06-28","close":5730.0},{"date":"2018-06-29","close":6000.0},{"date":"2018-07-02","close":5530.0},{"date":"2018-07-03","close":5500.0},{"date":"2018-07-04","close":5580.0},{"date":"2018-07-05","close":5560.0},{"date":"2018-07-06","close":5500.0},{"date":"2018-07-09","close":4835.0},{"date":"2018-07-10","close":4780.0},{"date":"2018-07-11","close":4850.0},{"date":"2018-07-12","close":4795.0},{"date":"2018-07-13","close":4865.0},{"date":"2018-07-16","close":4790.0},{"date":"2018-07-17","close":4785.0},{"date":"2018-07-18","close":4500.0},{"date":"2018-07-19","close":4355.0},{"date":"2018-07-20","close":4310.0},{"date":"2018-07-23","close":4100.0},{"date":"2018-07-24","close":4395.0},{"date":"2018-07-25","close":4340.0},{"date":"2018-07-26","close":4700.0},{"date":"2018-07-27","close":4700.0},{"date":"2018-07-30","close":5130.0},{"date":"2018-07-31","close":4980.0},{"date":"2018-08-01","close":4970.0},{"date":"2018-08-02","close":4905.0},{"date":"2018-08-03","close":4995.0},{"date":"2018-08-06","close":4965.0},{"date":"2018-08-07","close":4965.0},{"date":"2018-08-08","close":5130.0},{"date":"2018-08-09","close":5020.0},{"date":"2018-08-10","close":5180.0},{"date":"2018-08-13","close":4720.0},{"date":"2018-08-14","close":5010.0},{"date":"2018-08-16","close":5070.0},{"date":"2018-08-17","close":5280.0},{"date":"2018-08-20","close":5400.0},{"date":"2018-08-21","close":5360.0},{"date":"2018-08-22","close":5360.0},{"date":"2018-08-23","close":5290.0},{"date":"2018-08-24","close":5270.0},{"date":"2018-08-27","close":4845.0},{"date":"2018-08-28","close":4750.0},{"date":"2018-08-29","close":4810.0},{"date":"2018-08-30","close":4925.0},{"date":"2018-08-31","close":4950.0},{"date":"2018-09-03","close":5090.0},{"date":"2018-09-04","close":5150.0},{"date":"2018-09-05","close":5080.0},{"date":"2018-09-06","close":5440.0},{"date":"2018-09-07","close":5370.0},{"date":"2018-09-10","close":5790.0},{"date":"2018-09-11","close":5640.0},{"date":"2018-09-12","close":5640.0},{"date":"2018-09-13","close":5580.0},{"date":"2018-09-14","close":5530.0},{"date":"2018-09-17","close":5600.0},{"date":"2018-09-18","close":5240.0},{"date":"2018-09-19","close":5690.0},{"date":"2018-09-20","close":5950.0},{"date":"2018-09-21","close":5990.0},{"date":"2018-09-27","close":5800.0},{"date":"2018-09-28","close":5480.0},{"date":"2018-10-01","close":5360.0},{"date":"2018-10-02","close":6170.0},{"date":"2018-10-04","close":7190.0},{"date":"2018-10-05","close":6920.0},{"date":"2018-10-08","close":7000.0},{"date":"2018-10-10","close":5940.0},{"date":"2018-10-11","close":5470.0},{"date":"2018-10-12","close":5660.0},{"date":"2018-10-15","close":5550.0},{"date":"2018-10-16","close":5690.0},{"date":"2018-10-17","close":7260.0},{"date":"2018-10-18","close":7030.0},{"date":"2018-10-19","close":7170.0},{"date":"2018-10-22","close":6430.0},{"date":"2018-10-23","close":7200.0},{"date":"2018-10-24","close":6470.0},{"date":"2018-10-25","close":6590.0},{"date":"2018-10-26","close":6200.0},{"date":"2018-10-29","close":5120.0},{"date":"2018-10-30","close":5530.0},{"date":"2018-10-31","close":5660.0},{"date":"2018-11-01","close":5730.0},{"date":"2018-11-02","close":6080.0},{"date":"2018-11-05","close":6150.0},{"date":"2018-11-06","close":6080.0},{"date":"2018-11-07","close":5820.0},{"date":"2018-11-08","close":6060.0},{"date":"2018-11-09","close":6020.0},{"date":"2018-11-12","close":5870.0},{"date":"2018-11-13","close":5800.0},{"date":"2018-11-14","close":5960.0},{"date":"2018-11-15","close":6050.0},{"date":"2018-11-16","close":5990.0},{"date":"2018-11-19","close":6080.0},{"date":"2018-11-20","close":6200.0},{"date":"2018-11-21","close":6150.0},{"date":"2018-11-22","close":6010.0},{"date":"2018-11-23","close":6000.0},{"date":"2018-11-26","close":6040.0},{"date":"2018-11-27","close":6010.0},{"date":"2018-11-28","close":6200.0},{"date":"2018-11-29","close":6090.0},{"date":"2018-11-30","close":6040.0},{"date":"2018-12-03","close":6260.0},{"date":"2018-12-04","close":6530.0},{"date":"2018-12-05","close":6570.0},{"date":"2018-12-06","close":6270.0},{"date":"2018-12-07","close":6660.0},{"date":"2018-12-10","close":6460.0},{"date":"2018-12-11","close":6160.0},{"date":"2018-12-12","close":6120.0},{"date":"2018-12-13","close":6210.0},{"date":"2018-12-14","close":6000.0},{"date":"2018-12-17","close":5660.0},{"date":"2018-12-18","close":5660.0},{"date":"2018-12-19","close":5660.0},{"date":"2018-12-20","close":6030.0},{"date":"2018-12-21","close":6050.0},{"date":"2018-12-24","close":6050.0},{"date":"2018-12-26","close":5730.0},{"date":"2018-12-27","close":5840.0},{"date":"2018-12-28","close":5900.0},{"date":"2019-01-02","close":5700.0},{"date":"2019-01-03","close":5920.0},{"date":"2019-01-04","close":5750.0},{"date":"2019-01-07","close":6020.0},{"date":"2019-01-08","close":6090.0},{"date":"2019-01-09","close":6260.0},{"date":"2019-01-10","close":6100.0},{"date":"2019-01-11","close":6480.0},{"date":"2019-01-14","close":7080.0},{"date":"2019-01-15","close":7010.0},{"date":"2019-01-16","close":7620.0},{"date":"2019-01-17","close":7420.0},{"date":"2019-01-18","close":7580.0},{"date":"2019-01-21","close":7250.0},{"date":"2019-01-22","close":7220.0},{"date":"2019-01-23","close":7520.0},{"date":"2019-01-24","close":9770.0},{"date":"2019-01-25","close":10250.0},{"date":"2019-01-28","close":10250.0},{"date":"2019-01-29","close":10400.0},{"date":"2019-01-30","close":10050.0},{"date":"2019-01-31","close":10050.0},{"date":"2019-02-01","close":10150.0},{"date":"2019-02-07","close":10050.0},{"date":"2019-02-08","close":10700.0},{"date":"2019-02-11","close":10850.0},{"date":"2019-02-12","close":10650.0},{"date":"2019-02-13","close":11250.0},{"date":"2019-02-14","close":10850.0},{"date":"2019-02-15","close":10750.0},{"date":"2019-02-18","close":10350.0},{"date":"2019-02-19","close":10700.0},{"date":"2019-02-20","close":9820.0},{"date":"2019-02-21","close":9400.0},{"date":"2019-02-22","close":9610.0},{"date":"2019-02-25","close":9550.0},{"date":"2019-02-26","close":9770.0},{"date":"2019-02-27","close":9750.0},{"date":"2019-02-28","close":7800.0},{"date":"2019-03-04","close":7440.0},{"date":"2019-03-05","close":7660.0},{"date":"2019-03-06","close":7350.0},{"date":"2019-03-07","close":7170.0},{"date":"2019-03-08","close":6900.0},{"date":"2019-03-11","close":6770.0},{"date":"2019-03-12","close":6890.0},{"date":"2019-03-13","close":6700.0},{"date":"2019-03-14","close":6720.0},{"date":"2019-03-15","close":6100.0},{"date":"2019-03-18","close":6460.0},{"date":"2019-03-19","close":6820.0},{"date":"2019-03-20","close":6680.0},{"date":"2019-03-21","close":6470.0},{"date":"2019-03-22","close":6420.0},{"date":"2019-03-25","close":6620.0},{"date":"2019-03-26","close":6660.0},{"date":"2019-03-27","close":6530.0},{"date":"2019-03-28","close":6470.0},{"date":"2019-03-29","close":7000.0},{"date":"2019-04-01","close":7020.0},{"date":"2019-04-02","close":6990.0},{"date":"2019-04-03","close":7060.0},{"date":"2019-04-04","close":6970.0},{"date":"2019-04-05","close":7580.0},{"date":"2019-04-08","close":7700.0},{"date":"2019-04-09","close":7570.0},{"date":"2019-04-10","close":7600.0},{"date":"2019-04-11","close":7850.0},{"date":"2019-04-12","close":7410.0},{"date":"2019-04-15","close":7380.0},{"date":"2019-04-16","close":7410.0},{"date":"2019-04-17","close":7260.0},{"date":"2019-04-18","close":7080.0},{"date":"2019-04-19","close":7100.0},{"date":"2019-04-22","close":7160.0},{"date":"2019-04-23","close":7230.0},{"date":"2019-04-24","close":7170.0},{"date":"2019-04-25","close":6970.0},{"date":"2019-04-26","close":7050.0},{"date":"2019-04-29","close":6700.0},{"date":"2019-04-30","close":6650.0},{"date":"2019-05-02","close":6760.0},{"date":"2019-05-03","close":6950.0},{"date":"2019-05-07","close":7060.0},{"date":"2019-05-08","close":7590.0},{"date":"2019-05-09","close":7320.0},{"date":"2019-05-10","close":6740.0},{"date":"2019-05-13","close":6520.0},{"date":"2019-05-14","close":6500.0},{"date":"2019-05-15","close":6600.0},{"date":"2019-05-16","close":6720.0},{"date":"2019-05-17","close":7330.0},{"date":"2019-05-20","close":7090.0},{"date":"2019-05-21","close":6970.0},{"date":"2019-05-22","close":7150.0},{"date":"2019-05-23","close":6840.0},{"date":"2019-05-24","close":6550.0},{"date":"2019-05-27","close":6660.0},{"date":"2019-05-28","close":6800.0},{"date":"2019-05-29","close":6650.0},{"date":"2019-05-30","close":6880.0},{"date":"2019-05-31","close":6940.0},{"date":"2019-06-03","close":6820.0},{"date":"2019-06-04","close":6800.0},{"date":"2019-06-05","close":6910.0},{"date":"2019-06-07","close":7060.0},{"date":"2019-06-10","close":7280.0},{"date":"2019-06-11","close":8000.0},{"date":"2019-06-12","close":7860.0},{"date":"2019-06-13","close":8030.0},{"date":"2019-06-14","close":8100.0},{"date":"2019-06-17","close":7630.0},{"date":"2019-06-18","close":7500.0},{"date":"2019-06-19","close":7820.0},{"date":"2019-06-20","close":7740.0},{"date":"2019-06-21","close":7460.0},{"date":"2019-06-24","close":7970.0},{"date":"2019-06-25","close":7680.0},{"date":"2019-06-26","close":7600.0},{"date":"2019-06-27","close":7400.0},{"date":"2019-06-28","close":7330.0},{"date":"2019-07-01","close":7730.0},{"date":"2019-07-02","close":7810.0},{"date":"2019-07-03","close":7500.0},{"date":"2019-07-04","close":7350.0},{"date":"2019-07-05","close":7400.0},{"date":"2019-07-08","close":6800.0},{"date":"2019-07-09","close":6540.0},{"date":"2019-07-10","close":6670.0},{"date":"2019-07-11","close":7050.0},{"date":"2019-07-12","close":6940.0},{"date":"2019-07-15","close":6880.0},{"date":"2019-07-16","close":6770.0},{"date":"2019-07-17","close":6600.0},{"date":"2019-07-18","close":6470.0},{"date":"2019-07-19","close":6600.0},{"date":"2019-07-22","close":6610.0},{"date":"2019-07-23","close":6640.0},{"date":"2019-07-24","close":6480.0},{"date":"2019-07-25","close":6190.0},{"date":"2019-07-26","close":6030.0},{"date":"2019-07-29","close":5410.0},{"date":"2019-07-30","close":5950.0},{"date":"2019-07-31","close":5980.0},{"date":"2019-08-01","close":5840.0},{"date":"2019-08-02","close":5900.0},{"date":"2019-08-05","close":5310.0},{"date":"2019-08-06","close":5260.0},{"date":"2019-08-07","close":5460.0},{"date":"2019-08-08","close":5760.0},{"date":"2019-08-09","close":5800.0},{"date":"2019-08-12","close":5980.0},{"date":"2019-08-13","close":6000.0},{"date":"2019-08-14","close":6080.0},{"date":"2019-08-16","close":5870.0},{"date":"2019-08-19","close":6130.0},{"date":"2019-08-20","close":6190.0},{"date":"2019-08-21","close":6150.0},{"date":"2019-08-22","close":6190.0},{"date":"2019-08-23","close":6180.0},{"date":"2019-08-26","close":5860.0},{"date":"2019-08-27","close":5860.0},{"date":"2019-08-28","close":5970.0},{"date":"2019-08-29","close":5990.0},{"date":"2019-08-30","close":6210.0},{"date":"2019-09-02","close":6060.0},{"date":"2019-09-03","close":6080.0},{"date":"2019-09-04","close":6200.0},{"date":"2019-09-05","close":6140.0},{"date":"2019-09-06","close":6070.0},{"date":"2019-09-09","close":6080.0},{"date":"2019-09-10","close":6500.0},{"date":"2019-09-11","close":6550.0},{"date":"2019-09-16","close":7450.0},{"date":"2019-09-17","close":7330.0},{"date":"2019-09-18","close":7430.0},{"date":"2019-09-19","close":7740.0},{"date":"2019-09-20","close":7750.0},{"date":"2019-09-23","close":7700.0},{"date":"2019-09-24","close":7450.0},{"date":"2019-09-25","close":7000.0},{"date":"2019-09-26","close":7140.0},{"date":"2019-09-27","close":7090.0},{"date":"2019-09-30","close":6910.0},{"date":"2019-10-01","close":6920.0},{"date":"2019-10-02","close":6960.0},{"date":"2019-10-04","close":6980.0},{"date":"2019-10-07","close":6100.0},{"date":"2019-10-08","close":6150.0},{"date":"2019-10-10","close":6130.0},{"date":"2019-10-11","close":6240.0},{"date":"2019-10-14","close":6400.0},{"date":"2019-10-15","close":6390.0},{"date":"2019-10-16","close":6400.0},{"date":"2019-10-17","close":6310.0},{"date":"2019-10-18","close":6360.0},{"date":"2019-10-21","close":6050.0},{"date":"2019-10-22","close":6180.0},{"date":"2019-10-23","close":5990.0},{"date":"2019-10-24","close":6020.0},{"date":"2019-10-25","close":5920.0},{"date":"2019-10-28","close":5910.0},{"date":"2019-10-29","close":5940.0},{"date":"2019-10-30","close":5800.0},{"date":"2019-10-31","close":5810.0},{"date":"2019-11-01","close":5800.0},{"date":"2019-11-04","close":5960.0},{"date":"2019-11-05","close":5970.0},{"date":"2019-11-06","close":6040.0},{"date":"2019-11-07","close":6180.0},{"date":"2019-11-08","close":6200.0},{"date":"2019-11-11","close":5990.0},{"date":"2019-11-12","close":5950.0},{"date":"2019-11-13","close":5910.0},{"date":"2019-11-14","close":5940.0},{"date":"2019-11-15","close":5980.0},{"date":"2019-11-18","close":6130.0},{"date":"2019-11-19","close":5980.0},{"date":"2019-11-20","close":5790.0},{"date":"2019-11-21","close":5600.0},{"date":"2019-11-22","close":5600.0},{"date":"2019-11-25","close":5630.0},{"date":"2019-11-26","close":5640.0},{"date":"2019-11-27","close":5640.0},{"date":"2019-11-28","close":5470.0},{"date":"2019-11-29","close":5400.0},{"date":"2019-12-02","close":5320.0},{"date":"2019-12-03","close":5360.0},{"date":"2019-12-04","close":5170.0},{"date":"2019-12-05","close":5030.0},{"date":"2019-12-06","close":5170.0},{"date":"2019-12-09","close":5170.0},{"date":"2019-12-10","close":5180.0},{"date":"2019-12-11","close":5170.0},{"date":"2019-12-12","close":5290.0},{"date":"2019-12-13","close":5320.0},{"date":"2019-12-16","close":5300.0},{"date":"2019-12-17","close":5180.0},{"date":"2019-12-18","close":5230.0},{"date":"2019-12-19","close":5230.0},{"date":"2019-12-20","close":5180.0},{"date":"2019-12-23","close":5080.0},{"date":"2019-12-24","close":4900.0},{"date":"2019-12-26","close":4980.0},{"date":"2019-12-27","close":5080.0},{"date":"2019-12-30","close":5090.0},{"date":"2020-01-02","close":5170.0},{"date":"2020-01-03","close":5140.0},{"date":"2020-01-06","close":4970.0},{"date":"2020-01-07","close":4970.0},{"date":"2020-01-08","close":4670.0},{"date":"2020-01-09","close":5070.0},{"date":"2020-01-10","close":5160.0},{"date":"2020-01-13","close":5270.0},{"date":"2020-01-14","close":5180.0},{"date":"2020-01-15","close":5290.0},{"date":"2020-01-16","close":5290.0},{"date":"2020-01-17","close":5330.0},{"date":"2020-01-20","close":5200.0},{"date":"2020-01-21","close":5100.0},{"date":"2020-01-22","close":5100.0},{"date":"2020-01-23","close":5100.0},{"date":"2020-01-28","close":4935.0},{"date":"2020-01-29","close":5000.0},{"date":"2020-01-30","close":4820.0},{"date":"2020-01-31","close":4705.0},{"date":"2020-02-03","close":4610.0},{"date":"2020-02-04","close":4750.0},{"date":"2020-02-05","close":4810.0},{"date":"2020-02-06","close":4930.0},{"date":"2020-02-07","close":4910.0},{"date":"2020-02-10","close":4955.0},{"date":"2020-02-11","close":4875.0},{"date":"2020-02-12","close":4900.0},{"date":"2020-02-13","close":4850.0},{"date":"2020-02-14","close":4840.0},{"date":"2020-02-17","close":4790.0},{"date":"2020-02-18","close":4700.0},{"date":"2020-02-19","close":4640.0},{"date":"2020-02-20","close":4595.0},{"date":"2020-02-21","close":4500.0},{"date":"2020-02-24","close":4130.0},{"date":"2020-02-25","close":4320.0},{"date":"2020-02-26","close":4400.0},{"date":"2020-02-27","close":4235.0},{"date":"2020-02-28","close":4000.0},{"date":"2020-03-02","close":4125.0},{"date":"2020-03-03","close":4155.0},{"date":"2020-03-04","close":4220.0},{"date":"2020-03-05","close":4320.0},{"date":"2020-03-06","close":4260.0},{"date":"2020-03-09","close":4040.0},{"date":"2020-03-10","close":3990.0},{"date":"2020-03-11","close":3890.0},{"date":"2020-03-12","close":3435.0},{"date":"2020-03-13","close":2985.0},{"date":"2020-03-16","close":2870.0},{"date":"2020-03-17","close":2860.0},{"date":"2020-03-18","close":2710.0},{"date":"2020-03-19","close":2320.0},{"date":"2020-03-20","close":2500.0},{"date":"2020-03-23","close":2310.0},{"date":"2020-03-24","close":2405.0},{"date":"2020-03-25","close":2585.0},{"date":"2020-03-26","close":2830.0},{"date":"2020-03-27","close":2885.0},{"date":"2020-03-30","close":2885.0},{"date":"2020-03-31","close":3750.0},{"date":"2020-04-01","close":3770.0},{"date":"2020-04-02","close":4020.0},{"date":"2020-04-03","close":4100.0},{"date":"2020-04-06","close":4510.0},{"date":"2020-04-07","close":4485.0},{"date":"2020-04-08","close":4485.0},{"date":"2020-04-09","close":4580.0},{"date":"2020-04-10","close":4540.0},{"date":"2020-04-13","close":4495.0},{"date":"2020-04-14","close":4770.0},{"date":"2020-04-16","close":5110.0},{"date":"2020-04-17","close":4940.0},{"date":"2020-04-20","close":5210.0},{"date":"2020-04-21","close":4940.0},{"date":"2020-04-22","close":4965.0},{"date":"2020-04-23","close":5060.0},{"date":"2020-04-24","close":4890.0},{"date":"2020-04-27","close":4865.0},{"date":"2020-04-28","close":4670.0},{"date":"2020-04-29","close":4620.0},{"date":"2020-05-04","close":4670.0},{"date":"2020-05-06","close":4690.0},{"date":"2020-05-07","close":4635.0},{"date":"2020-05-08","close":4745.0},{"date":"2020-05-11","close":4640.0},{"date":"2020-05-12","close":4565.0},{"date":"2020-05-13","close":4555.0},{"date":"2020-05-14","close":4495.0},{"date":"2020-05-15","close":4480.0},{"date":"2020-05-18","close":4500.0},{"date":"2020-05-19","close":4665.0},{"date":"2020-05-20","close":4725.0},{"date":"2020-05-21","close":4730.0},{"date":"2020-05-22","close":4650.0},{"date":"2020-05-25","close":4590.0},{"date":"2020-05-26","close":4785.0},{"date":"2020-05-27","close":4750.0},{"date":"2020-05-28","close":4730.0},{"date":"2020-05-29","close":4715.0},{"date":"2020-06-01","close":4745.0},{"date":"2020-06-02","close":4910.0},{"date":"2020-06-03","close":4910.0},{"date":"2020-06-04","close":4900.0},{"date":"2020-06-05","close":5050.0},{"date":"2020-06-08","close":4945.0},{"date":"2020-06-09","close":4820.0},{"date":"2020-06-10","close":4770.0},{"date":"2020-06-11","close":4685.0},{"date":"2020-06-12","close":4520.0},{"date":"2020-06-15","close":4100.0},{"date":"2020-06-16","close":4450.0},{"date":"2020-06-17","close":4240.0},{"date":"2020-06-18","close":4290.0},{"date":"2020-06-19","close":4355.0},{"date":"2020-06-22","close":4305.0},{"date":"2020-06-23","close":4220.0},{"date":"2020-06-24","close":4480.0},{"date":"2020-06-25","close":4315.0},{"date":"2020-06-26","close":4330.0},{"date":"2020-06-29","close":4505.0},{"date":"2020-06-30","close":4440.0},{"date":"2020-07-01","close":4520.0},{"date":"2020-07-02","close":4580.0},{"date":"2020-07-03","close":4820.0},{"date":"2020-07-06","close":4920.0},{"date":"2020-07-07","close":4745.0},{"date":"2020-07-08","close":4775.0},{"date":"2020-07-09","close":4740.0},{"date":"2020-07-10","close":4670.0},{"date":"2020-07-13","close":4960.0},{"date":"2020-07-14","close":4860.0},{"date":"2020-07-15","close":4920.0},{"date":"2020-07-16","close":4805.0},{"date":"2020-07-17","close":4830.0},{"date":"2020-07-20","close":4795.0},{"date":"2020-07-21","close":4900.0},{"date":"2020-07-22","close":4860.0},{"date":"2020-07-23","close":4750.0},{"date":"2020-07-24","close":4880.0},{"date":"2020-07-27","close":5000.0},{"date":"2020-07-28","close":4835.0},{"date":"2020-07-29","close":4840.0},{"date":"2020-07-30","close":5170.0},{"date":"2020-07-31","close":4970.0},{"date":"2020-08-03","close":5030.0},{"date":"2020-08-04","close":5090.0},{"date":"2020-08-05","close":5050.0},{"date":"2020-08-06","close":5380.0},{"date":"2020-08-07","close":5250.0},{"date":"2020-08-10","close":5630.0},{"date":"2020-08-11","close":5570.0},{"date":"2020-08-12","close":5280.0},{"date":"2020-08-13","close":5200.0},{"date":"2020-08-14","close":5070.0},{"date":"2020-08-18","close":4650.0},{"date":"2020-08-19","close":4645.0},{"date":"2020-08-20","close":4485.0},{"date":"2020-08-21","close":4565.0},{"date":"2020-08-24","close":4740.0},{"date":"2020-08-25","close":4880.0},{"date":"2020-08-26","close":4890.0},{"date":"2020-08-27","close":4640.0},{"date":"2020-08-28","close":4720.0},{"date":"2020-08-31","close":4860.0},{"date":"2020-09-01","close":4810.0},{"date":"2020-09-02","close":4800.0},{"date":"2020-09-03","close":4805.0},{"date":"2020-09-04","close":4715.0},{"date":"2020-09-07","close":4735.0},{"date":"2020-09-08","close":4710.0},{"date":"2020-09-09","close":4650.0},{"date":"2020-09-10","close":4675.0},{"date":"2020-09-11","close":4710.0},{"date":"2020-09-14","close":4950.0},{"date":"2020-09-15","close":5040.0},{"date":"2020-09-16","close":5240.0},{"date":"2020-09-17","close":4990.0},{"date":"2020-09-18","close":4935.0},{"date":"2020-09-21","close":5140.0},{"date":"2020-09-22","close":4965.0},{"date":"2020-09-23","close":4840.0},{"date":"2020-09-24","close":4665.0},{"date":"2020-09-25","close":4865.0},{"date":"2020-09-28","close":4985.0},{"date":"2020-09-29","close":5070.0},{"date":"2020-10-05","close":4945.0},{"date":"2020-10-06","close":4970.0},{"date":"2020-10-07","close":4985.0},{"date":"2020-10-08","close":4950.0},{"date":"2020-10-12","close":5120.0},{"date":"2020-10-13","close":5060.0},{"date":"2020-10-14","close":4975.0},{"date":"2020-10-15","close":4975.0},{"date":"2020-10-16","close":4940.0},{"date":"2020-10-19","close":4860.0},{"date":"2020-10-20","close":4790.0},{"date":"2020-10-21","close":4830.0},{"date":"2020-10-22","close":4790.0},{"date":"2020-10-23","close":4785.0},{"date":"2020-10-26","close":4625.0},{"date":"2020-10-27","close":4580.0},{"date":"2020-10-28","close":4625.0},{"date":"2020-10-29","close":4705.0},{"date":"2020-10-30","close":4640.0},{"date":"2020-11-02","close":4795.0},{"date":"2020-11-03","close":4960.0},{"date":"2020-11-04","close":5110.0},{"date":"2020-11-05","close":5170.0},{"date":"2020-11-06","close":5250.0},{"date":"2020-11-09","close":5940.0},{"date":"2020-11-10","close":6700.0},{"date":"2020-11-11","close":6780.0},{"date":"2020-11-12","close":7100.0},{"date":"2020-11-13","close":7500.0},{"date":"2020-11-16","close":7670.0},{"date":"2020-11-17","close":7700.0},{"date":"2020-11-18","close":8930.0},{"date":"2020-11-19","close":8730.0},{"date":"2020-11-20","close":9500.0},{"date":"2020-11-23","close":9590.0},{"date":"2020-11-24","close":9760.0},{"date":"2020-11-25","close":9870.0},{"date":"2020-11-26","close":10400.0},{"date":"2020-11-27","close":10000.0},{"date":"2020-11-30","close":9650.0},{"date":"2020-12-01","close":9000.0},{"date":"2020-12-02","close":10000.0},{"date":"2020-12-03","close":8000.0},{"date":"2020-12-04","close":6560.0},{"date":"2020-12-07","close":6590.0},{"date":"2020-12-08","close":6190.0},{"date":"2020-12-09","close":6120.0},{"date":"2020-12-10","close":6110.0},{"date":"2020-12-11","close":6090.0},{"date":"2020-12-14","close":6000.0},{"date":"2020-12-15","close":5970.0},{"date":"2020-12-16","close":6060.0},{"date":"2020-12-17","close":5930.0},{"date":"2020-12-18","close":5800.0},{"date":"2020-12-21","close":5770.0},{"date":"2020-12-22","close":5560.0},{"date":"2020-12-23","close":5440.0},{"date":"2020-12-24","close":5640.0},{"date":"2020-12-28","close":5330.0},{"date":"2020-12-29","close":5490.0},{"date":"2020-12-30","close":5720.0},{"date":"2021-01-04","close":5720.0},{"date":"2021-01-05","close":5900.0},{"date":"2021-01-06","close":5960.0},{"date":"2021-01-07","close":5910.0},{"date":"2021-01-08","close":5790.0},{"date":"2021-01-11","close":5560.0},{"date":"2021-01-12","close":5720.0},{"date":"2021-01-13","close":5850.0},{"date":"2021-01-14","close":6300.0},{"date":"2021-01-15","close":6080.0},{"date":"2021-01-18","close":6100.0},{"date":"2021-01-19","close":6280.0},{"date":"2021-01-20","close":6150.0},{"date":"2021-01-21","close":6140.0},{"date":"2021-01-22","close":6010.0},{"date":"2021-01-25","close":6130.0},{"date":"2021-01-26","close":5990.0},{"date":"2021-01-27","close":5930.0},{"date":"2021-01-28","close":5830.0},{"date":"2021-01-29","close":5480.0},{"date":"2021-02-01","close":5480.0},{"date":"2021-02-02","close":5550.0},{"date":"2021-02-03","close":5670.0},{"date":"2021-02-04","close":5580.0},{"date":"2021-02-05","close":5600.0},{"date":"2021-02-08","close":5600.0},{"date":"2021-02-09","close":5610.0},{"date":"2021-02-10","close":5650.0},{"date":"2021-02-15","close":5890.0},{"date":"2021-02-16","close":5850.0},{"date":"2021-02-17","close":5820.0},{"date":"2021-02-18","close":5690.0},{"date":"2021-02-19","close":5710.0},{"date":"2021-02-22","close":6250.0},{"date":"2021-02-23","close":6320.0},{"date":"2021-02-24","close":5910.0},{"date":"2021-02-25","close":5840.0},{"date":"2021-02-26","close":5650.0},{"date":"2021-03-02","close":5650.0},{"date":"2021-03-03","close":5730.0},{"date":"2021-03-04","close":5710.0},{"date":"2021-03-05","close":5610.0},{"date":"2021-03-08","close":5570.0},{"date":"2021-03-09","close":5440.0},{"date":"2021-03-10","close":5400.0},{"date":"2021-03-11","close":5420.0},{"date":"2021-03-12","close":5600.0},{"date":"2021-03-15","close":5730.0},{"date":"2021-03-16","close":5700.0},{"date":"2021-03-17","close":5810.0},{"date":"2021-03-18","close":5770.0},{"date":"2021-03-19","close":5810.0},{"date":"2021-03-22","close":5790.0},{"date":"2021-03-23","close":5760.0},{"date":"2021-03-24","close":5830.0},{"date":"2021-03-25","close":5890.0},{"date":"2021-03-26","close":6380.0},{"date":"2021-03-29","close":6010.0},{"date":"2021-03-30","close":6200.0},{"date":"2021-03-31","close":6190.0},{"date":"2021-04-01","close":6120.0},{"date":"2021-04-02","close":6140.0},{"date":"2021-04-05","close":6100.0},{"date":"2021-04-06","close":6080.0},{"date":"2021-04-07","close":6090.0},{"date":"2021-04-08","close":6000.0},{"date":"2021-04-09","close":6080.0},{"date":"2021-04-12","close":6080.0},{"date":"2021-04-13","close":6190.0},{"date":"2021-04-14","close":6090.0},{"date":"2021-04-15","close":6050.0},{"date":"2021-04-16","close":5980.0},{"date":"2021-04-19","close":6090.0},{"date":"2021-04-20","close":6490.0},{"date":"2021-04-21","close":6560.0},{"date":"2021-04-22","close":6680.0},{"date":"2021-04-23","close":6590.0},{"date":"2021-04-26","close":6620.0},{"date":"2021-04-27","close":6690.0},{"date":"2021-04-28","close":6560.0},{"date":"2021-04-29","close":6450.0},{"date":"2021-04-30","close":6450.0},{"date":"2021-05-03","close":7140.0},{"date":"2021-05-04","close":7170.0},{"date":"2021-05-06","close":7190.0},{"date":"2021-05-07","close":7250.0},{"date":"2021-05-10","close":7360.0},{"date":"2021-05-11","close":7560.0},{"date":"2021-05-12","close":7170.0},{"date":"2021-05-13","close":6880.0},{"date":"2021-05-14","close":7080.0},{"date":"2021-05-17","close":7120.0},{"date":"2021-05-18","close":7180.0},{"date":"2021-05-20","close":7200.0},{"date":"2021-05-21","close":7100.0},{"date":"2021-05-24","close":6700.0},{"date":"2021-05-25","close":6700.0},{"date":"2021-05-26","close":6900.0},{"date":"2021-05-27","close":6860.0},{"date":"2021-05-28","close":6870.0},{"date":"2021-05-31","close":6640.0},{"date":"2021-06-01","close":6960.0},{"date":"2021-06-02","close":7120.0},{"date":"2021-06-03","close":7060.0},{"date":"2021-06-04","close":6990.0},{"date":"2021-06-07","close":6890.0},{"date":"2021-06-08","close":6730.0},{"date":"2021-06-09","close":6700.0},{"date":"2021-06-10","close":6670.0},{"date":"2021-06-11","close":6780.0},{"date":"2021-06-14","close":7190.0},{"date":"2021-06-15","close":7150.0},{"date":"2021-06-16","close":7320.0},{"date":"2021-06-17","close":7270.0},{"date":"2021-06-18","close":8190.0},{"date":"2021-06-21","close":7950.0},{"date":"2021-06-22","close":7770.0},{"date":"2021-06-23","close":7500.0},{"date":"2021-06-24","close":7540.0},{"date":"2021-06-25","close":7560.0},{"date":"2021-06-28","close":7500.0},{"date":"2021-06-29","close":7410.0},{"date":"2021-06-30","close":7390.0},{"date":"2021-07-01","close":7590.0},{"date":"2021-07-02","close":7560.0},{"date":"2021-07-05","close":7570.0},{"date":"2021-07-06","close":7400.0},{"date":"2021-07-07","close":7470.0},{"date":"2021-07-08","close":7410.0},{"date":"2021-07-09","close":7180.0},{"date":"2021-07-12","close":7130.0},{"date":"2021-07-13","close":7120.0},{"date":"2021-07-14","close":6970.0},{"date":"2021-07-15","close":7090.0},{"date":"2021-07-16","close":7130.0},{"date":"2021-07-19","close":7030.0},{"date":"2021-07-20","close":7120.0},{"date":"2021-07-21","close":7030.0},{"date":"2021-07-22","close":7090.0},{"date":"2021-07-23","close":7370.0},{"date":"2021-07-26","close":7290.0},{"date":"2021-07-27","close":7700.0},{"date":"2021-07-28","close":7990.0},{"date":"2021-07-29","close":8090.0},{"date":"2021-07-30","close":8760.0},{"date":"2021-08-02","close":8020.0},{"date":"2021-08-03","close":8060.0},{"date":"2021-08-04","close":8050.0},{"date":"2021-08-05","close":7920.0},{"date":"2021-08-06","close":8290.0},{"date":"2021-08-09","close":8050.0},{"date":"2021-08-10","close":7770.0},{"date":"2021-08-11","close":7400.0},{"date":"2021-08-12","close":7350.0},{"date":"2021-08-13","close":7420.0},{"date":"2021-08-17","close":7100.0},{"date":"2021-08-18","close":7270.0},{"date":"2021-08-19","close":6990.0},{"date":"2021-08-20","close":6890.0},{"date":"2021-08-23","close":7110.0},{"date":"2021-08-24","close":7250.0},{"date":"2021-08-25","close":7330.0},{"date":"2021-08-26","close":7390.0},{"date":"2021-08-27","close":7400.0},{"date":"2021-08-30","close":7380.0},{"date":"2021-08-31","close":7300.0},{"date":"2021-09-01","close":7360.0},{"date":"2021-09-02","close":7240.0},{"date":"2021-09-03","close":7230.0},{"date":"2021-09-06","close":7260.0},{"date":"2021-09-07","close":7230.0},{"date":"2021-09-08","close":7150.0},{"date":"2021-09-09","close":7140.0},{"date":"2021-09-10","close":7270.0},{"date":"2021-09-13","close":7100.0},{"date":"2021-09-14","close":7190.0},{"date":"2021-09-15","close":7130.0},{"date":"2021-09-16","close":6970.0},{"date":"2021-09-17","close":6910.0},{"date":"2021-09-23","close":6640.0},{"date":"2021-09-24","close":7050.0},{"date":"2021-09-27","close":7320.0},{"date":"2021-09-28","close":7290.0},{"date":"2021-09-29","close":7100.0},{"date":"2021-09-30","close":7240.0},{"date":"2021-10-01","close":7380.0},{"date":"2021-10-05","close":7060.0},{"date":"2021-10-06","close":6590.0},{"date":"2021-10-07","close":6780.0},{"date":"2021-10-08","close":6770.0},{"date":"2021-10-12","close":7110.0},{"date":"2021-10-13","close":7210.0},{"date":"2021-10-14","close":7240.0},{"date":"2021-10-15","close":7400.0},{"date":"2021-10-18","close":7340.0},{"date":"2021-10-19","close":7140.0},{"date":"2021-10-20","close":7350.0},{"date":"2021-10-21","close":7050.0},{"date":"2021-10-22","close":7120.0},{"date":"2021-10-25","close":7010.0},{"date":"2021-10-26","close":7090.0},{"date":"2021-10-27","close":6980.0},{"date":"2021-10-28","close":6880.0},{"date":"2021-10-29","close":6760.0},{"date":"2021-11-01","close":6560.0},{"date":"2021-11-02","close":6600.0},{"date":"2021-11-03","close":6670.0},{"date":"2021-11-04","close":6680.0},{"date":"2021-11-05","close":6530.0},{"date":"2021-11-08","close":6540.0},{"date":"2021-11-09","close":6470.0},{"date":"2021-11-10","close":6230.0},{"date":"2021-11-11","close":6090.0},{"date":"2021-11-12","close":6190.0},{"date":"2021-11-15","close":6310.0},{"date":"2021-11-16","close":6330.0},{"date":"2021-11-17","close":6180.0},{"date":"2021-11-18","close":6040.0},{"date":"2021-11-19","close":6020.0},{"date":"2021-11-22","close":5800.0},{"date":"2021-11-23","close":5800.0},{"date":"2021-11-24","close":5760.0},{"date":"2021-11-25","close":5710.0},{"date":"2021-11-26","close":5460.0},{"date":"2021-11-29","close":5370.0},{"date":"2021-11-30","close":5070.0},{"date":"2021-12-01","close":5370.0},{"date":"2021-12-02","close":5410.0},{"date":"2021-12-03","close":5600.0},{"date":"2021-12-06","close":5550.0},{"date":"2021-12-07","close":5560.0},{"date":"2021-12-08","close":5550.0},{"date":"2021-12-09","close":5620.0},{"date":"2021-12-10","close":5580.0},{"date":"2021-12-13","close":5600.0},{"date":"2021-12-14","close":5590.0},{"date":"2021-12-15","close":5500.0},{"date":"2021-12-16","close":5490.0},{"date":"2021-12-17","close":5460.0},{"date":"2021-12-20","close":5350.0},{"date":"2021-12-21","close":5410.0},{"date":"2021-12-22","close":5470.0},{"date":"2021-12-23","close":5480.0},{"date":"2021-12-24","close":5540.0},{"date":"2021-12-27","close":5510.0},{"date":"2021-12-28","close":5480.0},{"date":"2021-12-29","close":5690.0},{"date":"2021-12-30","close":5630.0},{"date":"2022-01-03","close":5730.0},{"date":"2022-01-04","close":5850.0},{"date":"2022-01-05","close":5870.0},{"date":"2022-01-06","close":5850.0},{"date":"2022-01-07","close":5810.0},{"date":"2022-01-10","close":5750.0},{"date":"2022-01-11","close":5610.0},{"date":"2022-01-12","close":5630.0},{"date":"2022-01-13","close":5600.0},{"date":"2022-01-14","close":5560.0},{"date":"2022-01-17","close":5460.0},{"date":"2022-01-18","close":5340.0},{"date":"2022-01-19","close":5230.0},{"date":"2022-01-20","close":5350.0},{"date":"2022-01-21","close":5260.0},{"date":"2022-01-24","close":5220.0},{"date":"2022-01-25","close":4980.0},{"date":"2022-01-26","close":4980.0},{"date":"2022-01-27","close":4880.0},{"date":"2022-01-28","close":5020.0},{"date":"2022-02-03","close":5170.0},{"date":"2022-02-04","close":5330.0},{"date":"2022-02-07","close":5350.0},{"date":"2022-02-08","close":5350.0},{"date":"2022-02-09","close":5350.0},{"date":"2022-02-10","close":5370.0},{"date":"2022-02-11","close":5310.0},{"date":"2022-02-14","close":5320.0},{"date":"2022-02-15","close":5470.0},{"date":"2022-02-16","close":5420.0},{"date":"2022-02-17","close":5470.0},{"date":"2022-02-18","close":5500.0},{"date":"2022-02-21","close":5500.0},{"date":"2022-02-22","close":5500.0},{"date":"2022-02-23","close":5500.0},{"date":"2022-02-24","close":5580.0},{"date":"2022-02-25","close":5500.0},{"date":"2022-02-28","close":5500.0},{"date":"2022-03-02","close":5610.0},{"date":"2022-03-03","close":5630.0},{"date":"2022-03-04","close":5630.0},{"date":"2022-03-07","close":6280.0},{"date":"2022-03-08","close":5810.0},{"date":"2022-03-10","close":5670.0},{"date":"2022-03-11","close":5670.0},{"date":"2022-03-14","close":5880.0},{"date":"2022-03-15","close":5750.0},{"date":"2022-03-16","close":5750.0},{"date":"2022-03-17","close":5760.0},{"date":"2022-03-18","close":5790.0},{"date":"2022-03-21","close":5790.0},{"date":"2022-03-22","close":7080.0},{"date":"2022-03-23","close":7000.0},{"date":"2022-03-24","close":6770.0},{"date":"2022-03-25","close":6740.0},{"date":"2022-03-28","close":6820.0},{"date":"2022-03-29","close":6370.0},{"date":"2022-03-30","close":6350.0},{"date":"2022-03-31","close":6300.0},{"date":"2022-04-01","close":6480.0},{"date":"2022-04-04","close":6690.0},{"date":"2022-04-05","close":6670.0},{"date":"2022-04-06","close":6670.0},{"date":"2022-04-07","close":6360.0},{"date":"2022-04-08","close":6340.0},{"date":"2022-04-11","close":6610.0},{"date":"2022-04-12","close":6400.0},{"date":"2022-04-13","close":6440.0},{"date":"2022-04-14","close":6650.0},{"date":"2022-04-15","close":6750.0},{"date":"2022-04-18","close":6970.0},{"date":"2022-04-19","close":7400.0},{"date":"2022-04-20","close":7040.0},{"date":"2022-04-21","close":7410.0},{"date":"2022-04-22","close":7230.0},{"date":"2022-04-25","close":7540.0},{"date":"2022-04-26","close":7360.0},{"date":"2022-04-27","close":7000.0},{"date":"2022-04-28","close":7370.0},{"date":"2022-04-29","close":6890.0},{"date":"2022-05-02","close":7240.0},{"date":"2022-05-03","close":7470.0},{"date":"2022-05-04","close":6990.0},{"date":"2022-05-06","close":6910.0},{"date":"2022-05-09","close":6440.0},{"date":"2022-05-10","close":6450.0},{"date":"2022-05-11","close":6710.0},{"date":"2022-05-12","close":6230.0},{"date":"2022-05-13","close":6150.0},{"date":"2022-05-16","close":6550.0},{"date":"2022-05-17","close":5100.0},{"date":"2022-05-18","close":4750.0},{"date":"2022-05-19","close":4770.0},{"date":"2022-05-20","close":4875.0},{"date":"2022-05-23","close":4805.0},{"date":"2022-05-24","close":4755.0},{"date":"2022-05-25","close":4760.0},{"date":"2022-05-26","close":4765.0},{"date":"2022-05-27","close":4905.0},{"date":"2022-05-30","close":5080.0},{"date":"2022-05-31","close":5050.0},{"date":"2022-06-02","close":5070.0},{"date":"2022-06-03","close":5110.0},{"date":"2022-06-07","close":5080.0},{"date":"2022-06-08","close":5080.0},{"date":"2022-06-09","close":4985.0},{"date":"2022-06-10","close":5040.0},{"date":"2022-06-13","close":5000.0},{"date":"2022-06-14","close":4955.0},{"date":"2022-06-15","close":4805.0},{"date":"2022-06-16","close":4790.0},{"date":"2022-06-17","close":4770.0},{"date":"2022-06-20","close":4535.0},{"date":"2022-06-21","close":4660.0},{"date":"2022-06-22","close":4490.0},{"date":"2022-06-23","close":4020.0},{"date":"2022-06-24","close":4280.0},{"date":"2022-06-27","close":4480.0},{"date":"2022-06-28","close":4580.0},{"date":"2022-06-29","close":4575.0},{"date":"2022-06-30","close":4480.0},{"date":"2022-07-01","close":4305.0},{"date":"2022-07-04","close":4280.0},{"date":"2022-07-05","close":4370.0},{"date":"2022-07-06","close":4260.0},{"date":"2022-07-07","close":4285.0},{"date":"2022-07-08","close":4390.0},{"date":"2022-07-11","close":4345.0},{"date":"2022-07-12","close":4220.0},{"date":"2022-07-13","close":4275.0},{"date":"2022-07-14","close":4305.0},{"date":"2022-07-15","close":4220.0},{"date":"2022-07-18","close":4260.0},{"date":"2022-07-19","close":4265.0},{"date":"2022-07-20","close":4285.0},{"date":"2022-07-21","close":4380.0},{"date":"2022-07-22","close":4510.0},{"date":"2022-07-25","close":4495.0},{"date":"2022-07-26","close":4795.0},{"date":"2022-07-27","close":5080.0},{"date":"2022-07-28","close":5020.0},{"date":"2022-07-29","close":4720.0},{"date":"2022-08-01","close":5020.0},{"date":"2022-08-02","close":4675.0},{"date":"2022-08-03","close":4680.0},{"date":"2022-08-04","close":4680.0},{"date":"2022-08-05","close":4620.0},{"date":"2022-08-08","close":4540.0},{"date":"2022-08-09","close":4520.0},{"date":"2022-08-10","close":4465.0},{"date":"2022-08-11","close":4720.0},{"date":"2022-08-12","close":4675.0},{"date":"2022-08-16","close":4560.0},{"date":"2022-08-17","close":4520.0},{"date":"2022-08-18","close":4515.0},{"date":"2022-08-19","close":4435.0},{"date":"2022-08-22","close":4425.0},{"date":"2022-08-23","close":4425.0},{"date":"2022-08-24","close":4405.0},{"date":"2022-08-25","close":4420.0},{"date":"2022-08-26","close":4440.0},{"date":"2022-08-29","close":4275.0},{"date":"2022-08-30","close":4270.0},{"date":"2022-08-31","close":4335.0},{"date":"2022-09-01","close":4205.0},{"date":"2022-09-02","close":4160.0},{"date":"2022-09-05","close":4060.0},{"date":"2022-09-06","close":4025.0},{"date":"2022-09-07","close":4000.0},{"date":"2022-09-08","close":4015.0},{"date":"2022-09-13","close":4045.0},{"date":"2022-09-14","close":3980.0},{"date":"2022-09-15","close":3955.0},{"date":"2022-09-16","close":3880.0},{"date":"2022-09-19","close":3875.0},{"date":"2022-09-20","close":3900.0},{"date":"2022-09-21","close":3860.0},{"date":"2022-09-22","close":3945.0},{"date":"2022-09-23","close":3810.0},{"date":"2022-09-26","close":3465.0},{"date":"2022-09-27","close":3455.0},{"date":"2022-09-28","close":3375.0},{"date":"2022-09-29","close":3335.0},{"date":"2022-09-30","close":3325.0},{"date":"2022-10-04","close":3440.0},{"date":"2022-10-05","close":3405.0},{"date":"2022-10-06","close":3490.0},{"date":"2022-10-07","close":3475.0},{"date":"2022-10-11","close":3330.0},{"date":"2022-10-12","close":3320.0},{"date":"2022-10-13","close":3120.0},{"date":"2022-10-14","close":3210.0},{"date":"2022-10-17","close":3185.0},{"date":"2022-10-18","close":3205.0},{"date":"2022-10-19","close":3175.0},{"date":"2022-10-20","close":3245.0},{"date":"2022-10-21","close":3115.0},{"date":"2022-10-24","close":3085.0},{"date":"2022-10-25","close":3095.0},{"date":"2022-10-26","close":3090.0},{"date":"2022-10-27","close":3100.0},{"date":"2022-10-28","close":3080.0},{"date":"2022-10-31","close":3075.0},{"date":"2022-11-01","close":3095.0},{"date":"2022-11-02","close":3250.0},{"date":"2022-11-03","close":3160.0},{"date":"2022-11-04","close":3200.0},{"date":"2022-11-07","close":3340.0},{"date":"2022-11-08","close":3360.0},{"date":"2022-11-09","close":3350.0},{"date":"2022-11-10","close":3345.0},{"date":"2022-11-11","close":3385.0},{"date":"2022-11-14","close":3440.0},{"date":"2022-11-15","close":3505.0},{"date":"2022-11-16","close":3535.0},{"date":"2022-11-17","close":3490.0},{"date":"2022-11-18","close":3520.0},{"date":"2022-11-21","close":3390.0},{"date":"2022-11-22","close":3415.0},{"date":"2022-11-23","close":3430.0},{"date":"2022-11-24","close":3500.0},{"date":"2022-11-25","close":3480.0},{"date":"2022-11-28","close":3435.0},{"date":"2022-11-29","close":3460.0},{"date":"2022-11-30","close":3515.0},{"date":"2022-12-01","close":3510.0},{"date":"2022-12-02","close":3470.0},{"date":"2022-12-05","close":3470.0},{"date":"2022-12-06","close":3355.0},{"date":"2022-12-07","close":3345.0},{"date":"2022-12-08","close":3275.0},{"date":"2022-12-09","close":3325.0},{"date":"2022-12-12","close":3330.0},{"date":"2022-12-13","close":3340.0},{"date":"2022-12-14","close":3410.0},{"date":"2022-12-15","close":3385.0},{"date":"2022-12-16","close":3385.0},{"date":"2022-12-19","close":3415.0},{"date":"2022-12-20","close":3410.0},{"date":"2022-12-21","close":3385.0},{"date":"2022-12-22","close":3360.0},{"date":"2022-12-23","close":3265.0},{"date":"2022-12-26","close":3270.0},{"date":"2022-12-27","close":3345.0},{"date":"2022-12-28","close":3330.0},{"date":"2022-12-29","close":3245.0},{"date":"2023-01-02","close":3260.0},{"date":"2023-01-03","close":3200.0},{"date":"2023-01-04","close":3235.0},{"date":"2023-01-05","close":3260.0},{"date":"2023-01-06","close":3330.0},{"date":"2023-01-09","close":3345.0},{"date":"2023-01-10","close":3420.0},{"date":"2023-01-11","close":3465.0},{"date":"2023-01-12","close":3465.0},{"date":"2023-01-13","close":3520.0},{"date":"2023-01-16","close":3535.0},{"date":"2023-01-17","close":3500.0},{"date":"2023-01-18","close":3475.0},{"date":"2023-01-19","close":3520.0},{"date":"2023-01-20","close":3545.0},{"date":"2023-01-25","close":3635.0},{"date":"2023-01-26","close":3600.0},{"date":"2023-01-27","close":3690.0},{"date":"2023-01-30","close":3750.0},{"date":"2023-01-31","close":3840.0},{"date":"2023-02-01","close":4040.0},{"date":"2023-02-02","close":4000.0},{"date":"2023-02-03","close":4075.0},{"date":"2023-02-06","close":4200.0},{"date":"2023-02-07","close":4175.0},{"date":"2023-02-08","close":4165.0},{"date":"2023-02-09","close":4130.0},{"date":"2023-02-10","close":4040.0},{"date":"2023-02-13","close":4040.0},{"date":"2023-02-14","close":4065.0},{"date":"2023-02-15","close":3930.0},{"date":"2023-02-16","close":3940.0},{"date":"2023-02-17","close":3965.0},{"date":"2023-02-20","close":4010.0},{"date":"2023-02-21","close":4025.0},{"date":"2023-02-22","close":3960.0},{"date":"2023-02-23","close":3950.0},{"date":"2023-02-24","close":3880.0},{"date":"2023-02-27","close":3870.0},{"date":"2023-02-28","close":3945.0},{"date":"2023-03-02","close":3950.0},{"date":"2023-03-03","close":3915.0},{"date":"2023-03-06","close":3960.0},{"date":"2023-03-07","close":3935.0},{"date":"2023-03-08","close":3885.0},{"date":"2023-03-09","close":3800.0},{"date":"2023-03-10","close":3705.0},{"date":"2023-03-13","close":3680.0},{"date":"2023-03-14","close":3530.0},{"date":"2023-03-15","close":3550.0},{"date":"2023-03-16","close":3525.0},{"date":"2023-03-17","close":3550.0},{"date":"2023-03-20","close":3600.0},{"date":"2023-03-21","close":3585.0},{"date":"2023-03-22","close":3515.0},{"date":"2023-03-23","close":3435.0},{"date":"2023-03-24","close":3455.0},{"date":"2023-03-27","close":3510.0},{"date":"2023-03-28","close":3640.0},{"date":"2023-03-29","close":3660.0},{"date":"2023-03-30","close":3670.0},{"date":"2023-03-31","close":3625.0},{"date":"2023-04-03","close":3535.0},{"date":"2023-04-04","close":3610.0},{"date":"2023-04-05","close":3530.0},{"date":"2023-04-06","close":3460.0},{"date":"2023-04-07","close":3465.0},{"date":"2023-04-10","close":3395.0},{"date":"2023-04-11","close":3435.0},{"date":"2023-04-12","close":3420.0},{"date":"2023-04-13","close":3440.0},{"date":"2023-04-14","close":3455.0},{"date":"2023-04-17","close":3530.0},{"date":"2023-04-18","close":3495.0},{"date":"2023-04-19","close":3530.0},{"date":"2023-04-20","close":3530.0},{"date":"2023-04-21","close":3660.0},{"date":"2023-04-24","close":3570.0},{"date":"2023-04-25","close":3395.0},{"date":"2023-04-26","close":3420.0},{"date":"2023-04-27","close":3450.0},{"date":"2023-04-28","close":3380.0},{"date":"2023-05-02","close":3380.0},{"date":"2023-05-03","close":3345.0},{"date":"2023-05-04","close":3335.0},{"date":"2023-05-08","close":3345.0},{"date":"2023-05-09","close":3345.0},{"date":"2023-05-10","close":3350.0},{"date":"2023-05-11","close":3395.0},{"date":"2023-05-12","close":3350.0},{"date":"2023-05-15","close":3375.0},{"date":"2023-05-16","close":3370.0},{"date":"2023-05-17","close":3410.0},{"date":"2023-05-18","close":3480.0},{"date":"2023-05-19","close":3495.0},{"date":"2023-05-22","close":3515.0},{"date":"2023-05-23","close":3520.0},{"date":"2023-05-24","close":3565.0},{"date":"2023-05-25","close":3565.0},{"date":"2023-05-26","close":3485.0},{"date":"2023-05-30","close":3465.0},{"date":"2023-05-31","close":3500.0},{"date":"2023-06-01","close":3465.0},{"date":"2023-06-02","close":3510.0},{"date":"2023-06-05","close":3530.0},{"date":"2023-06-07","close":3495.0},{"date":"2023-06-08","close":3545.0},{"date":"2023-06-09","close":3635.0},{"date":"2023-06-12","close":3600.0},{"date":"2023-06-13","close":3595.0},{"date":"2023-06-14","close":3560.0},{"date":"2023-06-15","close":3520.0},{"date":"2023-06-16","close":3545.0},{"date":"2023-06-19","close":3555.0},{"date":"2023-06-20","close":3590.0},{"date":"2023-06-21","close":3570.0},{"date":"2023-06-22","close":3550.0},{"date":"2023-06-23","close":3515.0},{"date":"2023-06-26","close":3500.0},{"date":"2023-06-27","close":3490.0},{"date":"2023-06-28","close":3415.0},{"date":"2023-06-29","close":3640.0},{"date":"2023-06-30","close":3640.0},{"date":"2023-07-03","close":3725.0},{"date":"2023-07-04","close":3670.0},{"date":"2023-07-05","close":3645.0},{"date":"2023-07-06","close":3650.0},{"date":"2023-07-07","close":3775.0},{"date":"2023-07-10","close":3820.0},{"date":"2023-07-11","close":3725.0},{"date":"2023-07-12","close":3745.0},{"date":"2023-07-13","close":3730.0},{"date":"2023-07-14","close":3735.0},{"date":"2023-07-17","close":3805.0},{"date":"2023-07-18","close":3870.0},{"date":"2023-07-19","close":3915.0},{"date":"2023-07-20","close":3880.0},{"date":"2023-07-21","close":3780.0},{"date":"2023-07-24","close":3595.0},{"date":"2023-07-25","close":3500.0},{"date":"2023-07-26","close":3320.0},{"date":"2023-07-27","close":3410.0},{"date":"2023-07-28","close":3465.0},{"date":"2023-07-31","close":3490.0},{"date":"2023-08-01","close":3470.0},{"date":"2023-08-02","close":3445.0},{"date":"2023-08-03","close":3370.0},{"date":"2023-08-04","close":3435.0},{"date":"2023-08-07","close":3465.0},{"date":"2023-08-08","close":3395.0},{"date":"2023-08-09","close":3410.0},{"date":"2023-08-10","close":3455.0},{"date":"2023-08-11","close":3500.0},{"date":"2023-08-14","close":3385.0},{"date":"2023-08-16","close":3250.0},{"date":"2023-08-17","close":3250.0},{"date":"2023-08-18","close":3175.0},{"date":"2023-08-21","close":3165.0},{"date":"2023-08-22","close":3275.0},{"date":"2023-08-23","close":3315.0},{"date":"2023-08-24","close":3340.0},{"date":"2023-08-25","close":3385.0},{"date":"2023-08-28","close":3465.0},{"date":"2023-08-29","close":3450.0},{"date":"2023-08-30","close":3455.0},{"date":"2023-08-31","close":3430.0},{"date":"2023-09-01","close":3350.0},{"date":"2023-09-04","close":3280.0},{"date":"2023-09-05","close":3295.0},{"date":"2023-09-06","close":3310.0},{"date":"2023-09-07","close":3310.0},{"date":"2023-09-08","close":3405.0},{"date":"2023-09-11","close":3345.0},{"date":"2023-09-12","close":3260.0},{"date":"2023-09-13","close":3260.0},{"date":"2023-09-14","close":3290.0},{"date":"2023-09-15","close":3290.0},{"date":"2023-09-18","close":3250.0},{"date":"2023-09-19","close":3235.0},{"date":"2023-09-20","close":3240.0},{"date":"2023-09-21","close":3180.0},{"date":"2023-09-22","close":3190.0},{"date":"2023-09-25","close":3140.0},{"date":"2023-09-26","close":3140.0},{"date":"2023-09-27","close":3245.0},{"date":"2023-10-04","close":3085.0},{"date":"2023-10-05","close":3080.0},{"date":"2023-10-06","close":3055.0},{"date":"2023-10-10","close":3035.0},{"date":"2023-10-11","close":3065.0},{"date":"2023-10-12","close":3080.0},{"date":"2023-10-13","close":3100.0},{"date":"2023-10-16","close":3115.0},{"date":"2023-10-17","close":3095.0},{"date":"2023-10-18","close":3060.0},{"date":"2023-10-19","close":2990.0},{"date":"2023-10-20","close":2965.0},{"date":"2023-10-23","close":2870.0},{"date":"2023-10-24","close":2965.0},{"date":"2023-10-25","close":3040.0},{"date":"2023-10-26","close":3010.0},{"date":"2023-10-27","close":2935.0},{"date":"2023-10-30","close":2925.0},{"date":"2023-10-31","close":2955.0},{"date":"2023-11-01","close":2920.0},{"date":"2023-11-02","close":2900.0},{"date":"2023-11-03","close":2965.0},{"date":"2023-11-06","close":3035.0},{"date":"2023-11-07","close":3145.0},{"date":"2023-11-08","close":3075.0},{"date":"2023-11-09","close":3005.0},{"date":"2023-11-10","close":2980.0},{"date":"2023-11-13","close":2955.0},{"date":"2023-11-14","close":2935.0},{"date":"2023-11-15","close":2925.0},{"date":"2023-11-16","close":2925.0},{"date":"2023-11-17","close":2910.0},{"date":"2023-11-20","close":2925.0},{"date":"2023-11-21","close":2925.0},{"date":"2023-11-22","close":2980.0},{"date":"2023-11-23","close":3000.0},{"date":"2023-11-24","close":3000.0},{"date":"2023-11-27","close":2950.0},{"date":"2023-11-28","close":2935.0},{"date":"2023-11-29","close":2920.0},{"date":"2023-11-30","close":2915.0},{"date":"2023-12-01","close":2935.0},{"date":"2023-12-04","close":2940.0},{"date":"2023-12-05","close":2915.0},{"date":"2023-12-06","close":2930.0},{"date":"2023-12-07","close":2920.0},{"date":"2023-12-08","close":2950.0},{"date":"2023-12-11","close":2970.0},{"date":"2023-12-12","close":2965.0},{"date":"2023-12-13","close":2950.0},{"date":"2023-12-14","close":2955.0},{"date":"2023-12-15","close":2965.0},{"date":"2023-12-18","close":2980.0},{"date":"2023-12-19","close":2995.0},{"date":"2023-12-20","close":3025.0},{"date":"2023-12-21","close":3050.0},{"date":"2023-12-22","close":3035.0},{"date":"2023-12-26","close":2990.0},{"date":"2023-12-27","close":3000.0},{"date":"2023-12-28","close":2990.0},{"date":"2024-01-02","close":3005.0},{"date":"2024-01-03","close":3040.0},{"date":"2024-01-04","close":3045.0},{"date":"2024-01-05","close":3040.0},{"date":"2024-01-08","close":3035.0},{"date":"2024-01-09","close":3030.0},{"date":"2024-01-10","close":3015.0},{"date":"2024-01-11","close":3005.0},{"date":"2024-01-12","close":3005.0},{"date":"2024-01-15","close":3010.0},{"date":"2024-01-16","close":3010.0},{"date":"2024-01-17","close":2980.0},{"date":"2024-01-18","close":2985.0},{"date":"2024-01-19","close":2985.0},{"date":"2024-01-22","close":2980.0},{"date":"2024-01-23","close":2970.0},{"date":"2024-01-24","close":2980.0},{"date":"2024-01-25","close":2965.0},{"date":"2024-01-26","close":2975.0},{"date":"2024-01-29","close":2970.0},{"date":"2024-01-30","close":2900.0},{"date":"2024-01-31","close":2910.0},{"date":"2024-02-01","close":2795.0},{"date":"2024-02-02","close":2850.0},{"date":"2024-02-05","close":2855.0},{"date":"2024-02-06","close":2845.0},{"date":"2024-02-07","close":2835.0},{"date":"2024-02-08","close":2845.0},{"date":"2024-02-13","close":2860.0},{"date":"2024-02-14","close":2865.0},{"date":"2024-02-15","close":2860.0},{"date":"2024-02-16","close":2860.0},{"date":"2024-02-19","close":2870.0},{"date":"2024-02-20","close":2845.0},{"date":"2024-02-21","close":2815.0},{"date":"2024-02-22","close":2835.0},{"date":"2024-02-23","close":2775.0},{"date":"2024-02-26","close":2830.0},{"date":"2024-02-27","close":2835.0},{"date":"2024-02-28","close":2835.0},{"date":"2024-02-29","close":2815.0},{"date":"2024-03-04","close":2815.0},{"date":"2024-03-05","close":2775.0},{"date":"2024-03-06","close":2790.0},{"date":"2024-03-07","close":2700.0},{"date":"2024-03-08","close":2705.0},{"date":"2024-03-11","close":2630.0},{"date":"2024-03-12","close":2605.0},{"date":"2024-03-13","close":2620.0},{"date":"2024-03-14","close":2615.0},{"date":"2024-03-15","close":2625.0},{"date":"2024-03-18","close":2670.0},{"date":"2024-03-19","close":2645.0},{"date":"2024-03-20","close":2610.0},{"date":"2024-03-21","close":2615.0},{"date":"2024-03-22","close":2610.0},{"date":"2024-03-25","close":2630.0},{"date":"2024-03-26","close":2650.0},{"date":"2024-03-27","close":2675.0},{"date":"2024-03-28","close":2665.0},{"date":"2024-03-29","close":2665.0},{"date":"2024-04-01","close":2705.0},{"date":"2024-04-02","close":2615.0},{"date":"2024-04-03","close":2630.0},{"date":"2024-04-04","close":2705.0},{"date":"2024-04-05","close":2715.0},{"date":"2024-04-08","close":2635.0},{"date":"2024-04-09","close":2600.0},{"date":"2024-04-11","close":2580.0},{"date":"2024-04-12","close":2565.0},{"date":"2024-04-15","close":2505.0},{"date":"2024-04-16","close":2500.0},{"date":"2024-04-17","close":2500.0},{"date":"2024-04-18","close":2525.0},{"date":"2024-04-19","close":2455.0},{"date":"2024-04-22","close":2445.0},{"date":"2024-04-23","close":2460.0},{"date":"2024-04-24","close":2510.0},{"date":"2024-04-25","close":2535.0},{"date":"2024-04-26","close":2535.0},{"date":"2024-04-29","close":2580.0},{"date":"2024-04-30","close":2550.0},{"date":"2024-05-02","close":2530.0},{"date":"2024-05-03","close":2550.0},{"date":"2024-05-07","close":2545.0},{"date":"2024-05-08","close":2565.0},{"date":"2024-05-09","close":2585.0},{"date":"2024-05-10","close":2590.0},{"date":"2024-05-13","close":2620.0},{"date":"2024-05-14","close":2630.0},{"date":"2024-05-16","close":2610.0},{"date":"2024-05-17","close":2655.0},{"date":"2024-05-20","close":2680.0},{"date":"2024-05-21","close":2670.0},{"date":"2024-05-22","close":2600.0},{"date":"2024-05-23","close":2595.0},{"date":"2024-05-24","close":2575.0},{"date":"2024-05-27","close":2570.0},{"date":"2024-05-28","close":2555.0},{"date":"2024-05-29","close":2555.0},{"date":"2024-05-30","close":2545.0},{"date":"2024-05-31","close":2560.0},{"date":"2024-06-03","close":2570.0},{"date":"2024-06-04","close":2555.0},{"date":"2024-06-05","close":2555.0},{"date":"2024-06-07","close":2555.0},{"date":"2024-06-10","close":2550.0},{"date":"2024-06-11","close":2560.0},{"date":"2024-06-12","close":2560.0},{"date":"2024-06-13","close":2565.0},{"date":"2024-06-14","close":2575.0},{"date":"2024-06-17","close":2540.0},{"date":"2024-06-18","close":2535.0},{"date":"2024-06-19","close":2520.0},{"date":"2024-06-20","close":2500.0},{"date":"2024-06-21","close":2460.0},{"date":"2024-06-24","close":2475.0},{"date":"2024-06-25","close":2445.0},{"date":"2024-06-26","close":2435.0},{"date":"2024-06-27","close":2440.0},{"date":"2024-06-28","close":2485.0},{"date":"2024-07-01","close":2475.0},{"date":"2024-07-02","close":2435.0},{"date":"2024-07-03","close":2410.0},{"date":"2024-07-04","close":2405.0},{"date":"2024-07-05","close":2415.0},{"date":"2024-07-08","close":2440.0},{"date":"2024-07-09","close":2435.0},{"date":"2024-07-10","close":2415.0},{"date":"2024-07-11","close":2400.0},{"date":"2024-07-12","close":2415.0},{"date":"2024-07-15","close":2410.0},{"date":"2024-07-16","close":2415.0},{"date":"2024-07-17","close":2390.0},{"date":"2024-07-18","close":2390.0},{"date":"2024-07-19","close":2385.0},{"date":"2024-07-22","close":2370.0},{"date":"2024-07-23","close":2360.0},{"date":"2024-07-24","close":2350.0},{"date":"2024-07-25","close":2345.0},{"date":"2024-07-26","close":2400.0},{"date":"2024-07-29","close":2390.0},{"date":"2024-07-30","close":2370.0},{"date":"2024-07-31","close":2470.0},{"date":"2024-08-01","close":2585.0},{"date":"2024-08-02","close":2610.0},{"date":"2024-08-05","close":2350.0},{"date":"2024-08-06","close":2425.0},{"date":"2024-08-07","close":2400.0},{"date":"2024-08-08","close":2410.0},{"date":"2024-08-09","close":2445.0},{"date":"2024-08-12","close":2445.0},{"date":"2024-08-13","close":2590.0},{"date":"2024-08-14","close":2460.0},{"date":"2024-08-16","close":2415.0},{"date":"2024-08-19","close":2380.0},{"date":"2024-08-20","close":2390.0},{"date":"2024-08-21","close":2380.0},{"date":"2024-08-22","close":2385.0},{"date":"2024-08-23","close":2395.0},{"date":"2024-08-26","close":2380.0},{"date":"2024-08-27","close":2390.0},{"date":"2024-08-28","close":2385.0},{"date":"2024-08-29","close":2370.0},{"date":"2024-08-30","close":2375.0},{"date":"2024-09-02","close":2365.0},{"date":"2024-09-03","close":2390.0},{"date":"2024-09-04","close":2490.0},{"date":"2024-09-05","close":2680.0},{"date":"2024-09-06","close":2630.0},{"date":"2024-09-09","close":2500.0},{"date":"2024-09-10","close":2610.0},{"date":"2024-09-11","close":2610.0},{"date":"2024-09-12","close":2535.0},{"date":"2024-09-13","close":2505.0},{"date":"2024-09-19","close":2505.0},{"date":"2024-09-20","close":2410.0},{"date":"2024-09-23","close":2400.0},{"date":"2024-09-24","close":2425.0},{"date":"2024-09-25","close":2420.0},{"date":"2024-09-26","close":2435.0},{"date":"2024-09-27","close":2445.0},{"date":"2024-09-30","close":2405.0},{"date":"2024-10-02","close":2450.0},{"date":"2024-10-04","close":2405.0},{"date":"2024-10-07","close":2410.0},{"date":"2024-10-08","close":2380.0},{"date":"2024-10-10","close":2385.0},{"date":"2024-10-11","close":2425.0},{"date":"2024-10-14","close":2385.0},{"date":"2024-10-15","close":2330.0},{"date":"2024-10-16","close":2355.0},{"date":"2024-10-17","close":2315.0},{"date":"2024-10-18","close":2295.0},{"date":"2024-10-21","close":2355.0},{"date":"2024-10-22","close":2355.0},{"date":"2024-10-23","close":2405.0},{"date":"2024-10-24","close":2410.0},{"date":"2024-10-25","close":2390.0},{"date":"2024-10-28","close":2365.0},{"date":"2024-10-29","close":2350.0},{"date":"2024-10-30","close":2330.0},{"date":"2024-10-31","close":2375.0},{"date":"2024-11-01","close":2385.0},{"date":"2024-11-04","close":2360.0},{"date":"2024-11-05","close":2335.0},{"date":"2024-11-06","close":2295.0},{"date":"2024-11-07","close":2320.0},{"date":"2024-11-08","close":2280.0},{"date":"2024-11-11","close":2200.0},{"date":"2024-11-12","close":2080.0},{"date":"2024-11-13","close":2075.0},{"date":"2024-11-14","close":2010.0},{"date":"2024-11-15","close":2000.0},{"date":"2024-11-18","close":2005.0},{"date":"2024-11-19","close":1998.0},{"date":"2024-11-20","close":2030.0},{"date":"2024-11-21","close":2095.0},{"date":"2024-11-22","close":2165.0},{"date":"2024-11-25","close":2135.0},{"date":"2024-11-26","close":2070.0},{"date":"2024-11-27","close":2110.0},{"date":"2024-11-28","close":2115.0},{"date":"2024-11-29","close":2025.0},{"date":"2024-12-02","close":2055.0},{"date":"2024-12-03","close":2005.0},{"date":"2024-12-04","close":1992.0},{"date":"2024-12-05","close":2020.0},{"date":"2024-12-06","close":1966.0},{"date":"2024-12-09","close":1884.0},{"date":"2024-12-10","close":1912.0},{"date":"2024-12-11","close":1937.0},{"date":"2024-12-12","close":1992.0},{"date":"2024-12-13","close":2045.0},{"date":"2024-12-16","close":2090.0},{"date":"2024-12-17","close":2085.0},{"date":"2024-12-18","close":2035.0},{"date":"2024-12-19","close":2005.0},{"date":"2024-12-20","close":1999.0},{"date":"2024-12-23","close":1988.0},{"date":"2024-12-24","close":1984.0},{"date":"2024-12-26","close":1965.0},{"date":"2024-12-27","close":1903.0},{"date":"2024-12-30","close":1935.0},{"date":"2025-01-02","close":1946.0},{"date":"2025-01-03","close":1949.0},{"date":"2025-01-06","close":1950.0},{"date":"2025-01-07","close":1957.0},{"date":"2025-01-08","close":1940.0},{"date":"2025-01-09","close":1958.0},{"date":"2025-01-10","close":1964.0},{"date":"2025-01-13","close":1948.0},{"date":"2025-01-14","close":2020.0},{"date":"2025-01-15","close":2215.0},{"date":"2025-01-16","close":2205.0},{"date":"2025-01-17","close":2195.0},{"date":"2025-01-20","close":2350.0},{"date":"2025-01-21","close":2350.0},{"date":"2025-01-22","close":2190.0},{"date":"2025-01-23","close":2240.0},{"date":"2025-01-24","close":2260.0},{"date":"2025-01-31","close":2190.0},{"date":"2025-02-03","close":2020.0},{"date":"2025-02-04","close":2040.0},{"date":"2025-02-05","close":2105.0},{"date":"2025-02-06","close":2090.0},{"date":"2025-02-07","close":2040.0},{"date":"2025-02-10","close":2070.0},{"date":"2025-02-11","close":2025.0},{"date":"2025-02-12","close":2025.0},{"date":"2025-02-13","close":2015.0},{"date":"2025-02-14","close":2015.0},{"date":"2025-02-17","close":2025.0},{"date":"2025-02-18","close":2000.0},{"date":"2025-02-19","close":1945.0},{"date":"2025-02-20","close":1954.0},{"date":"2025-02-21","close":1969.0},{"date":"2025-02-24","close":1957.0},{"date":"2025-02-25","close":1964.0},{"date":"2025-02-26","close":1868.0},{"date":"2025-02-27","close":1795.0},{"date":"2025-02-28","close":1815.0},{"date":"2025-03-04","close":1790.0},{"date":"2025-03-05","close":1792.0},{"date":"2025-03-06","close":1818.0},{"date":"2025-03-07","close":1800.0},{"date":"2025-03-10","close":1812.0},{"date":"2025-03-11","close":1785.0},{"date":"2025-03-12","close":1778.0},{"date":"2025-03-13","close":1775.0},{"date":"2025-03-14","close":1772.0},{"date":"2025-03-17","close":1789.0},{"date":"2025-03-18","close":1812.0},{"date":"2025-03-19","close":1794.0},{"date":"2025-03-20","close":1807.0},{"date":"2025-03-21","close":1783.0},{"date":"2025-03-24","close":1784.0},{"date":"2025-03-25","close":1807.0},{"date":"2025-03-26","close":1855.0},{"date":"2025-03-27","close":2335.0},{"date":"2025-03-28","close":2560.0},{"date":"2025-03-31","close":2200.0},{"date":"2025-04-01","close":2110.0},{"date":"2025-04-02","close":2010.0},{"date":"2025-04-03","close":1948.0},{"date":"2025-04-04","close":1912.0},{"date":"2025-04-07","close":1793.0},{"date":"2025-04-08","close":1795.0},{"date":"2025-04-09","close":1928.0},{"date":"2025-04-10","close":1914.0},{"date":"2025-04-11","close":1928.0},{"date":"2025-04-14","close":1922.0},{"date":"2025-04-15","close":1918.0},{"date":"2025-04-16","close":1864.0},{"date":"2025-04-17","close":1926.0},{"date":"2025-04-18","close":2000.0},{"date":"2025-04-21","close":2140.0},{"date":"2025-04-22","close":1995.0},{"date":"2025-04-23","close":2085.0},{"date":"2025-04-24","close":2020.0},{"date":"2025-04-25","close":2035.0},{"date":"2025-04-28","close":1995.0},{"date":"2025-04-29","close":2010.0},{"date":"2025-04-30","close":2080.0},{"date":"2025-05-02","close":2190.0},{"date":"2025-05-07","close":2285.0},{"date":"2025-05-08","close":2155.0},{"date":"2025-05-09","close":2145.0},{"date":"2025-05-12","close":2195.0},{"date":"2025-05-13","close":2190.0},{"date":"2025-05-14","close":2285.0},{"date":"2025-05-15","close":2200.0},{"date":"2025-05-16","close":2250.0},{"date":"2025-05-19","close":2315.0},{"date":"2025-05-20","close":2300.0},{"date":"2025-05-21","close":2300.0},{"date":"2025-05-22","close":2300.0},{"date":"2025-05-23","close":2355.0},{"date":"2025-05-26","close":2215.0},{"date":"2025-05-27","close":2220.0},{"date":"2025-05-28","close":2230.0},{"date":"2025-05-29","close":2330.0},{"date":"2025-05-30","close":2290.0},{"date":"2025-06-02","close":2450.0},{"date":"2025-06-04","close":2470.0},{"date":"2025-06-05","close":2535.0},{"date":"2025-06-09","close":2715.0},{"date":"2025-06-10","close":2655.0},{"date":"2025-06-11","close":2575.0},{"date":"2025-06-12","close":2730.0},{"date":"2025-06-13","close":2720.0},{"date":"2025-06-16","close":2750.0},{"date":"2025-06-17","close":2575.0},{"date":"2025-06-18","close":2600.0},{"date":"2025-06-19","close":2620.0},{"date":"2025-06-20","close":2570.0},{"date":"2025-06-23","close":2500.0},{"date":"2025-06-24","close":2590.0},{"date":"2025-06-25","close":2585.0},{"date":"2025-06-26","close":2500.0},{"date":"2025-06-27","close":2430.0},{"date":"2025-06-30","close":2490.0},{"date":"2025-07-01","close":2720.0},{"date":"2025-07-02","close":2800.0},{"date":"2025-07-03","close":2725.0},{"date":"2025-07-04","close":2610.0},{"date":"2025-07-07","close":2650.0},{"date":"2025-07-08","close":2625.0},{"date":"2025-07-09","close":2640.0},{"date":"2025-07-10","close":2720.0},{"date":"2025-07-11","close":2680.0},{"date":"2025-07-14","close":2725.0},{"date":"2025-07-15","close":2615.0},{"date":"2025-07-16","close":2480.0},{"date":"2025-07-17","close":2530.0},{"date":"2025-07-18","close":2530.0},{"date":"2025-07-21","close":2515.0},{"date":"2025-07-22","close":2470.0},{"date":"2025-07-23","close":2440.0},{"date":"2025-07-24","close":2475.0},{"date":"2025-07-25","close":2360.0},{"date":"2025-07-28","close":2250.0},{"date":"2025-07-29","close":2245.0},{"date":"2025-07-30","close":2240.0},{"date":"2025-07-31","close":2375.0},{"date":"2025-08-01","close":2300.0},{"date":"2025-08-04","close":2295.0},{"date":"2025-08-05","close":2360.0},{"date":"2025-08-06","close":2335.0},{"date":"2025-08-07","close":2300.0},{"date":"2025-08-08","close":2305.0},{"date":"2025-08-11","close":2275.0},{"date":"2025-08-12","close":2315.0},{"date":"2025-08-13","close":2300.0},{"date":"2025-08-14","close":2370.0},{"date":"2025-08-18","close":2185.0},{"date":"2025-08-19","close":2160.0},{"date":"2025-08-20","close":2165.0},{"date":"2025-08-21","close":2130.0},{"date":"2025-08-22","close":2145.0},{"date":"2025-08-25","close":2130.0},{"date":"2025-08-26","close":2125.0},{"date":"2025-08-27","close":2065.0},{"date":"2025-08-28","close":2055.0},{"date":"2025-08-29","close":2010.0},{"date":"2025-09-01","close":1998.0},{"date":"2025-09-02","close":2010.0},{"date":"2025-09-03","close":2315.0},{"date":"2025-09-04","close":2350.0},{"date":"2025-09-05","close":2415.0},{"date":"2025-09-08","close":2420.0},{"date":"2025-09-09","close":2375.0},{"date":"2025-09-10","close":2360.0},{"date":"2025-09-11","close":2280.0},{"date":"2025-09-12","close":2220.0},{"date":"2025-09-15","close":2170.0},{"date":"2025-09-16","close":2115.0},{"date":"2025-09-17","close":2120.0},{"date":"2025-09-18","close":2125.0},{"date":"2025-09-19","close":2110.0},{"date":"2025-09-22","close":2085.0},{"date":"2025-09-23","close":2100.0},{"date":"2025-09-24","close":2095.0},{"date":"2025-09-25","close":2060.0},{"date":"2025-09-26","close":2285.0},{"date":"2025-09-29","close":2200.0},{"date":"2025-09-30","close":2150.0},{"date":"2025-10-01","close":2250.0},{"date":"2025-10-02","close":2255.0},{"date":"2025-10-10","close":2230.0},{"date":"2025-10-13","close":2145.0},{"date":"2025-10-14","close":2185.0},{"date":"2025-10-15","close":2215.0},{"date":"2025-10-16","close":2250.0},{"date":"2025-10-17","close":2160.0},{"date":"2025-10-20","close":2180.0},{"date":"2025-10-21","close":2130.0},{"date":"2025-10-22","close":2145.0},{"date":"2025-10-23","close":2195.0},{"date":"2025-10-24","close":2260.0},{"date":"2025-10-27","close":2175.0},{"date":"2025-10-28","close":2140.0},{"date":"2025-10-29","close":2080.0},{"date":"2025-10-30","close":2065.0},{"date":"2025-10-31","close":2060.0},{"date":"2025-11-03","close":1996.0},{"date":"2025-11-04","close":1983.0},{"date":"2025-11-05","close":1953.0},{"date":"2025-11-06","close":1980.0},{"date":"2025-11-07","close":1949.0},{"date":"2025-11-10","close":1975.0},{"date":"2025-11-11","close":1950.0},{"date":"2025-11-12","close":2050.0},{"date":"2025-11-13","close":2105.0},{"date":"2025-11-14","close":2000.0},{"date":"2025-11-17","close":1953.0},{"date":"2025-11-18","close":1925.0},{"date":"2025-11-19","close":2190.0},{"date":"2025-11-20","close":2120.0},{"date":"2025-11-21","close":2100.0},{"date":"2025-11-24","close":2385.0},{"date":"2025-11-25","close":2190.0},{"date":"2025-11-26","close":2195.0},{"date":"2025-11-27","close":2205.0},{"date":"2025-11-28","close":2190.0},{"date":"2025-12-01","close":2170.0},{"date":"2025-12-02","close":2105.0},{"date":"2025-12-03","close":2085.0},{"date":"2025-12-04","close":2040.0},{"date":"2025-12-05","close":2105.0},{"date":"2025-12-08","close":2060.0},{"date":"2025-12-09","close":2045.0},{"date":"2025-12-10","close":2050.0},{"date":"2025-12-11","close":2085.0},{"date":"2025-12-12","close":2065.0},{"date":"2025-12-15","close":2070.0},{"date":"2025-12-16","close":2040.0},{"date":"2025-12-17","close":2040.0},{"date":"2025-12-18","close":2075.0},{"date":"2025-12-19","close":2030.0},{"date":"2025-12-22","close":2030.0},{"date":"2025-12-23","close":2030.0},{"date":"2025-12-24","close":2025.0},{"date":"2025-12-26","close":1992.0},{"date":"2025-12-29","close":2025.0},{"date":"2025-12-30","close":1991.0},{"date":"2026-01-02","close":2000.0},{"date":"2026-01-05","close":2025.0},{"date":"2026-01-06","close":2030.0},{"date":"2026-01-07","close":2025.0},{"date":"2026-01-08","close":2005.0},{"date":"2026-01-09","close":2000.0},{"date":"2026-01-12","close":1999.0},{"date":"2026-01-13","close":2000.0},{"date":"2026-01-14","close":1999.0},{"date":"2026-01-15","close":2000.0},{"date":"2026-01-16","close":2000.0},{"date":"2026-01-19","close":1995.0},{"date":"2026-01-20","close":2010.0},{"date":"2026-01-21","close":1982.0},{"date":"2026-01-22","close":1981.0},{"date":"2026-01-23","close":1990.0},{"date":"2026-01-26","close":2005.0},{"date":"2026-01-27","close":2040.0},{"date":"2026-01-28","close":2040.0},{"date":"2026-01-29","close":2020.0},{"date":"2026-01-30","close":2000.0},{"date":"2026-02-02","close":2010.0},{"date":"2026-02-03","close":2045.0},{"date":"2026-02-04","close":2040.0},{"date":"2026-02-05","close":2055.0},{"date":"2026-02-06","close":2155.0},{"date":"2026-02-09","close":2180.0},{"date":"2026-02-10","close":2190.0},{"date":"2026-02-11","close":2225.0},{"date":"2026-02-12","close":2210.0},{"date":"2026-02-13","close":2245.0},{"date":"2026-02-19","close":2205.0},{"date":"2026-02-20","close":2205.0},{"date":"2026-02-23","close":2220.0},{"date":"2026-02-24","close":2190.0},{"date":"2026-02-25","close":2215.0},{"date":"2026-02-26","close":2175.0},{"date":"2026-02-27","close":2170.0},{"date":"2026-03-03","close":2080.0},{"date":"2026-03-04","close":1925.0},{"date":"2026-03-05","close":1994.0},{"date":"2026-03-06","close":2020.0},{"date":"2026-03-09","close":2250.0},{"date":"2026-03-10","close":2180.0},{"date":"2026-03-11","close":2180.0},{"date":"2026-03-12","close":2160.0},{"date":"2026-03-13","close":2165.0},{"date":"2026-03-16","close":2120.0},{"date":"2026-03-17","close":2120.0},{"date":"2026-03-18","close":2110.0},{"date":"2026-03-19","close":2085.0},{"date":"2026-03-20","close":2135.0},{"date":"2026-03-23","close":2070.0},{"date":"2026-03-24","close":2040.0},{"date":"2026-03-25","close":2080.0},{"date":"2026-03-26","close":2040.0},{"date":"2026-03-27","close":2020.0},{"date":"2026-03-30","close":2005.0},{"date":"2026-03-31","close":1971.0},{"date":"2026-04-01","close":2010.0},{"date":"2026-04-02","close":1940.0},{"date":"2026-04-03","close":1965.0},{"date":"2026-04-06","close":1986.0},{"date":"2026-04-07","close":1954.0},{"date":"2026-04-08","close":1955.0},{"date":"2026-04-09","close":1955.0},{"date":"2026-04-10","close":1975.0},{"date":"2026-04-13","close":1996.0},{"date":"2026-04-14","close":2030.0},{"date":"2026-04-15","close":2065.0},{"date":"2026-04-16","close":2080.0},{"date":"2026-04-17","close":2105.0},{"date":"2026-04-20","close":2070.0},{"date":"2026-04-21","close":2050.0},{"date":"2026-04-22","close":2030.0},{"date":"2026-04-23","close":2010.0},{"date":"2026-04-24","close":2030.0},{"date":"2026-04-27","close":2035.0},{"date":"2026-04-28","close":2030.0},{"date":"2026-04-29","close":2045.0},{"date":"2026-04-30","close":2050.0},{"date":"2026-05-04","close":2035.0},{"date":"2026-05-06","close":1996.0},{"date":"2026-05-07","close":1983.0},{"date":"2026-05-08","close":1973.0},{"date":"2026-05-11","close":1924.0},{"date":"2026-05-12","close":1895.0},{"date":"2026-05-13","close":1890.0},{"date":"2026-05-14","close":1884.0},{"date":"2026-05-15","close":1875.0},{"date":"2026-05-18","close":1882.0},{"date":"2026-05-19","close":1837.0},{"date":"2026-05-20","close":1806.0},{"date":"2026-05-21","close":1798.0},{"date":"2026-05-22","close":1857.0},{"date":"2026-05-26","close":1801.0},{"date":"2026-05-27","close":1766.0},{"date":"2026-05-28","close":1800.0},{"date":"2026-05-29","close":1800.0},{"date":"2026-06-01","close":1767.0},{"date":"2026-06-02","close":1663.0},{"date":"2026-06-04","close":1670.0},{"date":"2026-06-05","close":1671.0},{"date":"2026-06-08","close":1610.0},{"date":"2026-06-09","close":1634.0},{"date":"2026-06-10","close":1634.0},{"date":"2026-06-11","close":1642.0},{"date":"2026-06-12","close":1630.0},{"date":"2026-06-15","close":1680.0},{"date":"2026-06-16","close":1685.0},{"date":"2026-06-17","close":1704.0},{"date":"2026-06-18","close":1694.0},{"date":"2026-06-19","close":1657.0},{"date":"2026-06-22","close":1622.0},{"date":"2026-06-23","close":1620.0},{"date":"2026-06-24","close":1638.0},{"date":"2026-06-25","close":1632.0},{"date":"2026-06-26","close":1589.0},{"date":"2026-06-29","close":1619.0},{"date":"2026-06-30","close":1578.0},{"date":"2026-07-01","close":1629.0},{"date":"2026-07-02","close":1609.0},{"date":"2026-07-03","close":1596.0},{"date":"2026-07-06","close":1639.0},{"date":"2026-07-07","close":1638.0},{"date":"2026-07-08","close":1584.0},{"date":"2026-07-09","close":1549.0},{"date":"2026-07-10","close":1544.0},{"date":"2026-07-13","close":1620.0},{"date":"2026-07-14","close":1535.0},{"date":"2026-07-15","close":1563.0},{"date":"2026-07-16","close":1569.0},{"date":"2026-07-20","close":1560.0},{"date":"2026-07-21","close":1539.0},{"date":"2026-07-22","close":1539.0},{"date":"2026-07-23","close":1614.0},{"date":"2026-07-24","close":1621.0},{"date":"2026-07-27","close":1620.0},{"date":"2026-07-28","close":1600.0},{"date":"2026-07-29","close":1661.0},{"date":"2026-07-30","close":1621.0},{"date":"2026-07-31","close":1600.0},{"date":"2026-08-03","close":1603.0},{"date":"2026-08-04","close":1605.0},{"date":"2026-08-05","close":1650.0},{"date":"2026-08-06","close":1634.0},{"date":"2026-08-07","close":1652.0},{"date":"2026-08-10","close":1667.0},{"date":"2026-08-11","close":1669.0},{"date":"2026-08-12","close":1669.0},{"date":"2026-08-13","close":1655.0},{"date":"2026-08-14","close":1654.0},{"date":"2026-08-18","close":1661.0},{"date":"2026-08-19","close":1675.0},{"date":"2026-08-20","close":1633.0},{"date":"2026-08-21","close":1650.0},{"date":"2026-08-24","close":1622.0},{"date":"2026-08-25","close":1622.0},{"date":"2026-08-26","close":1624.0},{"date":"2026-08-27","close":1623.0},{"date":"2026-08-28","close":1657.0},{"date":"2026-08-31","close":1657.0},{"date":"2026-09-01","close":1665.0},{"date":"2026-09-02","close":1685.0},{"date":"2026-09-03","close":1687.0},{"date":"2026-09-04","close":1689.0},{"date":"2026-09-07","close":1690.0},{"date":"2026-09-08","close":1661.0},{"date":"2026-09-09","close":1679.0},{"date":"2026-09-10","close":1700.0},{"date":"2026-09-11","close":1730.0},{"date":"2026-09-14","close":1774.0},{"date":"2026-09-15","close":1713.0},{"date":"2026-09-16","close":1699.0},{"date":"2026-09-17","close":1766.0},{"date":"2026-09-18","close":1700.0},{"date":"2026-09-21","close":1700.0},{"date":"2026-09-22","close":1656.0},{"date":"2026-09-23","close":1629.0},{"date":"2026-09-28","close":1603.0},{"date":"2026-09-29","close":1612.0},{"date":"2026-09-30","close":1609.0},{"date":"2026-10-01","close":1563.0},{"date":"2026-10-02","close":1610.0},{"date":"2026-10-06","close":1605.0},{"date":"2026-10-07","close":1622.0},{"date":"2026-10-08","close":1621.0},{"date":"2026-10-12","close":1510.0},{"date":"2026-10-13","close":1508.0},{"date":"2026-10-14","close":1555.0},{"date":"2026-10-15","close":1556.0},{"date":"2026-10-16","close":1524.0},{"date":"2026-10-19","close":1509.0},{"date":"2026-10-20","close":1524.0},{"date":"2026-10-21","close":1530.0},{"date":"2026-10-22","close":1523.0},{"date":"2026-10-23","close":1496.0}],"chart_data":[{"date":"2024-10-23","open":2340,"high":2405,"low":2275,"close":2405,"volume":55302,"rsi_14":50.0,"sma_20":2389.0,"sma_60":2427.67,"sma_120":2472.0},{"date":"2024-10-24","open":2400,"high":2415,"low":2310,"close":2410,"volume":23853,"rsi_14":45.24,"sma_20":2389.5,"sma_60":2428.5,"sma_120":2471.17},{"date":"2024-10-25","open":2370,"high":2410,"low":2320,"close":2390,"volume":21042,"rsi_14":48.1,"sma_20":2387.75,"sma_60":2429.17,"sma_120":2469.96},{"date":"2024-10-28","open":2355,"high":2400,"low":2325,"close":2365,"volume":12182,"rsi_14":44.58,"sma_20":2385.0,"sma_60":2429.5,"sma_120":2468.54},{"date":"2024-10-29","open":2365,"high":2380,"low":2300,"close":2350,"volume":10729,"rsi_14":46.25,"sma_20":2380.75,"sma_60":2428.67,"sma_120":2466.62},{"date":"2024-10-30","open":2330,"high":2365,"low":2250,"close":2330,"volume":80354,"rsi_14":43.37,"sma_20":2375.0,"sma_60":2427.67,"sma_120":2464.79},{"date":"2024-10-31","open":2300,"high":2380,"low":2260,"close":2375,"volume":50809,"rsi_14":44.05,"sma_20":2373.5,"sma_60":2427.75,"sma_120":2463.5},{"date":"2024-11-01","open":2375,"high":2395,"low":2320,"close":2385,"volume":34449,"rsi_14":50.0,"sma_20":2370.25,"sma_60":2426.33,"sma_120":2462.12},{"date":"2024-11-04","open":2345,"high":2385,"low":2325,"close":2360,"volume":31056,"rsi_14":54.17,"sma_20":2368.0,"sma_60":2422.58,"sma_120":2460.58},{"date":"2024-11-05","open":2330,"high":2370,"low":2285,"close":2335,"volume":54258,"rsi_14":47.22,"sma_20":2364.25,"sma_60":2418.0,"sma_120":2458.67},{"date":"2024-11-06","open":2325,"high":2335,"low":2280,"close":2295,"volume":80765,"rsi_14":47.22,"sma_20":2360.0,"sma_60":2417.08,"sma_120":2456.25},{"date":"2024-11-07","open":2305,"high":2365,"low":2290,"close":2320,"volume":30521,"rsi_14":53.42,"sma_20":2356.75,"sma_60":2415.33,"sma_120":2454.0},{"date":"2024-11-08","open":2320,"high":2330,"low":2270,"close":2280,"volume":52414,"rsi_14":39.13,"sma_20":2349.5,"sma_60":2413.33,"sma_120":2451.17},{"date":"2024-11-11","open":2280,"high":2290,"low":2165,"close":2200,"volume":66688,"rsi_14":31.76,"sma_20":2340.25,"sma_60":2409.83,"sma_120":2447.58},{"date":"2024-11-12","open":2190,"high":2190,"low":2045,"close":2080,"volume":82157,"rsi_14":17.17,"sma_20":2327.75,"sma_60":2403.75,"sma_120":2443.17},{"date":"2024-11-13","open":2100,"high":2100,"low":2025,"close":2075,"volume":36986,"rsi_14":16.16,"sma_20":2313.75,"sma_60":2397.58,"sma_120":2438.33},{"date":"2024-11-14","open":2075,"high":2105,"low":1950,"close":2010,"volume":35984,"rsi_14":14.81,"sma_20":2298.5,"sma_60":2387.92,"sma_120":2432.75},{"date":"2024-11-15","open":2030,"high":2030,"low":1965,"close":2000,"volume":40456,"rsi_14":15.24,"sma_20":2283.75,"sma_60":2380.25,"sma_120":2427.17},{"date":"2024-11-18","open":2005,"high":2045,"low":1976,"close":2005,"volume":25463,"rsi_14":16.5,"sma_20":2266.25,"sma_60":2373.42,"sma_120":2422.21},{"date":"2024-11-19","open":2025,"high":2030,"low":1995,"close":1998,"volume":16190,"rsi_14":16.93,"sma_20":2248.4,"sma_60":2367.05,"sma_120":2417.23},{"date":"2024-11-20","open":1998,"high":2035,"low":1995,"close":2030,"volume":14500,"rsi_14":14.72,"sma_20":2229.65,"sma_60":2361.05,"sma_120":2412.69},{"date":"2024-11-21","open":2030,"high":2150,"low":1992,"close":2095,"volume":48978,"rsi_14":23.35,"sma_20":2213.9,"sma_60":2356.3,"sma_120":2408.73},{"date":"2024-11-22","open":2080,"high":2175,"low":2000,"close":2165,"volume":63048,"rsi_14":33.45,"sma_20":2202.65,"sma_60":2352.63,"sma_120":2405.48},{"date":"2024-11-25","open":2145,"high":2145,"low":2010,"close":2135,"volume":36482,"rsi_14":33.16,"sma_20":2191.15,"sma_60":2348.3,"sma_120":2401.98},{"date":"2024-11-26","open":2095,"high":2125,"low":2050,"close":2070,"volume":9683,"rsi_14":31.83,"sma_20":2177.15,"sma_60":2343.13,"sma_120":2398.03},{"date":"2024-11-27","open":2070,"high":2135,"low":2070,"close":2110,"volume":22006,"rsi_14":33.44,"sma_20":2166.15,"sma_60":2338.47,"sma_120":2394.28},{"date":"2024-11-28","open":2090,"high":2140,"low":2055,"close":2115,"volume":15044,"rsi_14":36.23,"sma_20":2153.15,"sma_60":2333.97,"sma_120":2390.48},{"date":"2024-11-29","open":2085,"high":2150,"low":2025,"close":2025,"volume":23853,"rsi_14":35.63,"sma_20":2135.15,"sma_60":2328.22,"sma_120":2386.07},{"date":"2024-12-02","open":2005,"high":2090,"low":1994,"close":2055,"volume":12817,"rsi_14":47.59,"sma_20":2119.9,"sma_60":2322.88,"sma_120":2381.9},{"date":"2024-12-03","open":2050,"high":2055,"low":2000,"close":2005,"volume":13854,"rsi_14":43.79,"sma_20":2103.4,"sma_60":2316.88,"sma_120":2377.32},{"date":"2024-12-04","open":1965,"high":2030,"low":1965,"close":1992,"volume":18640,"rsi_14":48.24,"sma_20":2088.25,"sma_60":2310.25,"sma_120":2372.67},{"date":"2024-12-05","open":1992,"high":2020,"low":1983,"close":2020,"volume":11403,"rsi_14":51.89,"sma_20":2073.25,"sma_60":2302.42,"sma_120":2368.17},{"date":"2024-12-06","open":2005,"high":2035,"low":1945,"close":1966,"volume":54400,"rsi_14":46.63,"sma_20":2057.55,"sma_60":2290.52,"sma_120":2363.22},{"date":"2024-12-09","open":1960,"high":1960,"low":1795,"close":1884,"volume":24920,"rsi_14":41.28,"sma_20":2041.75,"sma_60":2278.08,"sma_120":2357.54},{"date":"2024-12-10","open":1795,"high":1923,"low":1795,"close":1912,"volume":10272,"rsi_14":40.92,"sma_20":2033.35,"sma_60":2268.28,"sma_120":2352.02},{"date":"2024-12-11","open":1912,"high":1945,"low":1826,"close":1937,"volume":12878,"rsi_14":37.05,"sma_20":2026.45,"sma_60":2257.07,"sma_120":2346.99},{"date":"2024-12-12","open":1937,"high":1998,"low":1937,"close":1992,"volume":19118,"rsi_14":35.46,"sma_20":2025.55,"sma_60":2246.77,"sma_120":2342.47},{"date":"2024-12-13","open":1942,"high":2045,"low":1942,"close":2045,"volume":14928,"rsi_14":42.72,"sma_20":2027.8,"sma_60":2238.6,"sma_120":2338.51},{"date":"2024-12-16","open":2025,"high":2100,"low":2025,"close":2090,"volume":23811,"rsi_14":51.67,"sma_20":2032.05,"sma_60":2231.68,"sma_120":2335.09},{"date":"2024-12-17","open":2025,"high":2105,"low":2020,"close":2085,"volume":14216,"rsi_14":47.78,"sma_20":2036.4,"sma_60":2224.68,"sma_120":2331.97},{"date":"2024-12-18","open":2035,"high":2065,"low":2010,"close":2035,"volume":17917,"rsi_14":43.42,"sma_20":2036.65,"sma_60":2218.43,"sma_120":2328.3},{"date":"2024-12-19","open":1999,"high":2045,"low":1984,"close":2005,"volume":14229,"rsi_14":48.18,"sma_20":2032.15,"sma_60":2211.85,"sma_120":2324.63},{"date":"2024-12-20","open":1991,"high":2015,"low":1948,"close":1999,"volume":10784,"rsi_14":44.66,"sma_20":2023.85,"sma_60":2204.75,"sma_120":2321.0},{"date":"2024-12-23","open":1980,"high":1998,"low":1960,"close":1988,"volume":10345,"rsi_14":48.25,"sma_20":2016.5,"sma_60":2197.55,"sma_120":2317.23},{"date":"2024-12-24","open":1981,"high":1999,"low":1971,"close":1984,"volume":7171,"rsi_14":49.16,"sma_20":2012.2,"sma_60":2190.03,"sma_120":2313.06},{"date":"2024-12-26","open":1965,"high":1995,"low":1960,"close":1965,"volume":12700,"rsi_14":44.11,"sma_20":2004.95,"sma_60":2182.03,"sma_120":2308.81},{"date":"2024-12-27","open":1963,"high":1999,"low":1903,"close":1903,"volume":19171,"rsi_14":43.37,"sma_20":1994.35,"sma_60":2173.67,"sma_120":2304.38},{"date":"2024-12-30","open":1900,"high":1935,"low":1880,"close":1935,"volume":8698,"rsi_14":56.0,"sma_20":1989.85,"sma_60":2165.08,"sma_120":2300.42},{"date":"2025-01-02","open":1960,"high":1960,"low":1900,"close":1946,"volume":7833,"rsi_14":54.17,"sma_20":1984.4,"sma_60":2157.43,"sma_120":2296.59},{"date":"2025-01-03","open":1946,"high":1970,"low":1930,"close":1949,"volume":7860,"rsi_14":51.55,"sma_20":1981.6,"sma_60":2149.75,"sma_120":2292.71},{"date":"2025-01-06","open":1959,"high":1969,"low":1940,"close":1950,"volume":10985,"rsi_14":43.67,"sma_20":1979.5,"sma_60":2142.58,"sma_120":2288.62},{"date":"2025-01-07","open":1970,"high":1970,"low":1934,"close":1957,"volume":14928,"rsi_14":34.62,"sma_20":1976.35,"sma_60":2135.45,"sma_120":2284.64},{"date":"2025-01-08","open":1954,"high":1965,"low":1906,"close":1940,"volume":17806,"rsi_14":20.93,"sma_20":1975.05,"sma_60":2127.37,"sma_120":2280.68},{"date":"2025-01-09","open":1925,"high":1970,"low":1921,"close":1958,"volume":28898,"rsi_14":26.57,"sma_20":1978.75,"sma_60":2120.25,"sma_120":2277.0},{"date":"2025-01-10","open":1958,"high":1999,"low":1946,"close":1964,"volume":20082,"rsi_14":34.36,"sma_20":1981.35,"sma_60":2114.15,"sma_120":2273.24},{"date":"2025-01-13","open":1971,"high":1991,"low":1943,"close":1948,"volume":28966,"rsi_14":36.62,"sma_20":1981.9,"sma_60":2107.37,"sma_120":2269.39},{"date":"2025-01-14","open":1960,"high":2405,"low":1941,"close":2020,"volume":747695,"rsi_14":53.76,"sma_20":1983.3,"sma_60":2102.45,"sma_120":2266.1},{"date":"2025-01-15","open":2035,"high":2240,"low":1999,"close":2215,"volume":372879,"rsi_14":74.51,"sma_20":1991.8,"sma_60":2101.12,"sma_120":2264.64},{"date":"2025-01-16","open":2210,"high":2360,"low":2170,"close":2205,"volume":155974,"rsi_14":73.56,"sma_20":1997.55,"sma_60":2098.62,"sma_120":2263.1},{"date":"2025-01-17","open":2215,"high":2240,"low":2095,"close":2195,"volume":90618,"rsi_14":75.0,"sma_20":2003.05,"sma_60":2095.95,"sma_120":2261.52},{"date":"2025-01-20","open":2210,"high":2390,"low":2195,"close":2350,"volume":303084,"rsi_14":90.42,"sma_20":2018.8,"sma_60":2095.03,"sma_120":2261.35},{"date":"2025-01-21","open":2350,"high":2375,"low":2225,"close":2350,"volume":125360,"rsi_14":89.83,"sma_20":2036.05,"sma_60":2094.03,"sma_120":2261.27},{"date":"2025-01-22","open":2340,"high":2345,"low":2165,"close":2190,"volume":130345,"rsi_14":68.21,"sma_20":2045.6,"sma_60":2090.7,"sma_120":2259.93},{"date":"2025-01-23","open":2270,"high":2270,"low":2175,"close":2240,"volume":30089,"rsi_14":70.29,"sma_20":2058.2,"sma_60":2088.62,"sma_120":2259.06},{"date":"2025-01-24","open":2230,"high":2325,"low":2200,"close":2260,"volume":40284,"rsi_14":71.06,"sma_20":2072.0,"sma_60":2087.12,"sma_120":2257.89},{"date":"2025-01-31","open":2260,"high":2275,"low":2190,"close":2190,"volume":14778,"rsi_14":64.58,"sma_20":2083.25,"sma_60":2084.78,"sma_120":2256.22},{"date":"2025-02-03","open":2190,"high":2190,"low":2000,"close":2020,"volume":44990,"rsi_14":54.2,"sma_20":2089.1,"sma_60":2078.87,"sma_120":2253.31},{"date":"2025-02-04","open":2030,"high":2130,"low":2015,"close":2040,"volume":37040,"rsi_14":54.3,"sma_20":2094.35,"sma_60":2073.12,"sma_120":2249.72},{"date":"2025-02-05","open":2070,"high":2165,"low":2050,"close":2105,"volume":13460,"rsi_14":56.96,"sma_20":2102.3,"sma_60":2068.87,"sma_120":2245.72},{"date":"2025-02-06","open":2105,"high":2130,"low":2075,"close":2090,"volume":10156,"rsi_14":57.02,"sma_20":2109.35,"sma_60":2064.78,"sma_120":2241.39},{"date":"2025-02-07","open":2090,"high":2090,"low":2030,"close":2040,"volume":15052,"rsi_14":51.01,"sma_20":2113.85,"sma_60":2060.53,"sma_120":2238.81},{"date":"2025-02-10","open":2030,"high":2095,"low":1990,"close":2070,"volume":21118,"rsi_14":41.21,"sma_20":2119.5,"sma_60":2056.37,"sma_120":2235.85},{"date":"2025-02-11","open":2070,"high":2070,"low":2020,"close":2025,"volume":6881,"rsi_14":39.53,"sma_20":2123.75,"sma_60":2052.12,"sma_120":2232.72},{"date":"2025-02-12","open":2005,"high":2040,"low":1994,"close":2025,"volume":27949,"rsi_14":40.0,"sma_20":2127.1,"sma_60":2049.2,"sma_120":2229.52},{"date":"2025-02-13","open":2025,"high":2040,"low":1996,"close":2015,"volume":15760,"rsi_14":26.24,"sma_20":2129.65,"sma_60":2048.12,"sma_120":2225.93},{"date":"2025-02-14","open":2035,"high":2040,"low":2000,"close":2015,"volume":8404,"rsi_14":26.24,"sma_20":2133.0,"sma_60":2047.12,"sma_120":2222.35},{"date":"2025-02-17","open":2015,"high":2040,"low":2000,"close":2025,"volume":26211,"rsi_14":35.14,"sma_20":2133.25,"sma_60":2047.37,"sma_120":2217.64},{"date":"2025-02-18","open":2025,"high":2075,"low":1980,"close":2000,"volume":57982,"rsi_14":27.36,"sma_20":2122.5,"sma_60":2047.37,"sma_120":2213.81},{"date":"2025-02-19","open":2000,"high":2045,"low":1939,"close":1945,"volume":142071,"rsi_14":22.12,"sma_20":2109.5,"sma_60":2046.37,"sma_120":2209.89},{"date":"2025-02-20","open":1969,"high":1969,"low":1934,"close":1954,"volume":31258,"rsi_14":26.59,"sma_20":2097.45,"sma_60":2045.63,"sma_120":2206.34},{"date":"2025-02-21","open":1954,"high":1992,"low":1951,"close":1969,"volume":42336,"rsi_14":42.69,"sma_20":2078.4,"sma_60":2044.62,"sma_120":2202.83},{"date":"2025-02-24","open":1969,"high":1996,"low":1952,"close":1957,"volume":61589,"rsi_14":37.83,"sma_20":2058.75,"sma_60":2042.32,"sma_120":2199.31},{"date":"2025-02-25","open":1994,"high":1994,"low":1951,"close":1964,"volume":17325,"rsi_14":25.09,"sma_20":2047.45,"sma_60":2038.97,"sma_120":2195.8},{"date":"2025-02-26","open":1964,"high":1986,"low":1860,"close":1868,"volume":214104,"rsi_14":19.51,"sma_20":2028.85,"sma_60":2034.52,"sma_120":2191.41},{"date":"2025-02-27","open":1861,"high":2065,"low":1771,"close":1795,"volume":842472,"rsi_14":18.35,"sma_20":2005.6,"sma_60":2029.93,"sma_120":2186.53},{"date":"2025-02-28","open":1795,"high":1847,"low":1780,"close":1815,"volume":60521,"rsi_14":16.18,"sma_20":1986.85,"sma_60":2025.02,"sma_120":2181.74},{"date":"2025-03-04","open":1815,"high":1815,"low":1760,"close":1790,"volume":34331,"rsi_14":17.09,"sma_20":1975.35,"sma_60":2019.6,"sma_120":2176.78},{"date":"2025-03-05","open":1774,"high":1814,"low":1774,"close":1792,"volume":35163,"rsi_14":17.55,"sma_20":1962.95,"sma_60":2015.72,"sma_120":2171.97},{"date":"2025-03-06","open":1800,"high":1837,"low":1697,"close":1818,"volume":103357,"rsi_14":23.73,"sma_20":1948.6,"sma_60":2011.77,"sma_120":2167.32},{"date":"2025-03-07","open":1818,"high":1819,"low":1797,"close":1800,"volume":16384,"rsi_14":22.65,"sma_20":1934.1,"sma_60":2008.35,"sma_120":2162.62},{"date":"2025-03-10","open":1822,"high":1822,"low":1795,"close":1812,"volume":17241,"rsi_14":23.04,"sma_20":1922.7,"sma_60":2005.35,"sma_120":2157.8},{"date":"2025-03-11","open":1809,"high":1821,"low":1785,"close":1785,"volume":8991,"rsi_14":22.92,"sma_20":1908.45,"sma_60":2001.43,"sma_120":2151.93},{"date":"2025-03-12","open":1785,"high":1813,"low":1774,"close":1778,"volume":20388,"rsi_14":26.07,"sma_20":1896.1,"sma_60":1998.3,"sma_120":2144.41},{"date":"2025-03-13","open":1778,"high":1800,"low":1768,"close":1775,"volume":20218,"rsi_14":23.91,"sma_20":1883.6,"sma_60":1996.48,"sma_120":2137.28},{"date":"2025-03-14","open":1772,"high":1781,"low":1759,"close":1772,"volume":17552,"rsi_14":20.24,"sma_20":1871.45,"sma_60":1994.15,"sma_120":2131.22},{"date":"2025-03-17","open":1780,"high":1800,"low":1774,"close":1789,"volume":9095,"rsi_14":25.0,"sma_20":1860.15,"sma_60":1991.68,"sma_120":2124.38},{"date":"2025-03-18","open":1790,"high":1815,"low":1785,"close":1812,"volume":16575,"rsi_14":28.41,"sma_20":1849.5,"sma_60":1988.68,"sma_120":2117.72},{"date":"2025-03-19","open":1804,"high":1804,"low":1790,"close":1794,"volume":8372,"rsi_14":36.5,"sma_20":1839.2,"sma_60":1984.5,"sma_120":2111.55},{"date":"2025-03-20","open":1794,"high":1824,"low":1785,"close":1807,"volume":11216,"rsi_14":52.8,"sma_20":1832.3,"sma_60":1979.78,"sma_120":2105.73},{"date":"2025-03-21","open":1802,"high":1818,"low":1781,"close":1783,"volume":15424,"rsi_14":42.66,"sma_20":1823.75,"sma_60":1974.75,"sma_120":2099.72},{"date":"2025-03-24","open":1802,"high":1827,"low":1784,"close":1784,"volume":35560,"rsi_14":48.45,"sma_20":1814.5,"sma_60":1970.57,"sma_120":2094.5},{"date":"2025-03-25","open":1784,"high":1826,"low":1784,"close":1807,"volume":23855,"rsi_14":53.49,"sma_20":1807.0,"sma_60":1967.27,"sma_120":2089.56},{"date":"2025-03-26","open":1860,"high":1985,"low":1835,"close":1855,"volume":240688,"rsi_14":57.81,"sma_20":1801.55,"sma_60":1964.87,"sma_120":2084.81},{"date":"2025-03-27","open":1868,"high":2410,"low":1868,"close":2335,"volume":5478586,"rsi_14":88.27,"sma_20":1824.9,"sma_60":1970.65,"sma_120":2084.1},{"date":"2025-03-28","open":2255,"high":2985,"low":2120,"close":2560,"volume":9083862,"rsi_14":91.01,"sma_20":1863.15,"sma_60":1980.25,"sma_120":2085.14},{"date":"2025-03-31","open":2535,"high":2710,"low":2200,"close":2200,"volume":1967212,"rsi_14":66.67,"sma_20":1882.4,"sma_60":1984.17,"sma_120":2083.1},{"date":"2025-04-01","open":2285,"high":2290,"low":2050,"close":2110,"volume":1157867,"rsi_14":62.5,"sma_20":1898.4,"sma_60":1987.62,"sma_120":2080.64},{"date":"2025-04-02","open":2110,"high":2145,"low":2010,"close":2010,"volume":428219,"rsi_14":58.25,"sma_20":1909.3,"sma_60":1988.87,"sma_120":2076.97},{"date":"2025-04-03","open":2015,"high":2040,"low":1942,"close":1948,"volume":357852,"rsi_14":55.93,"sma_20":1915.8,"sma_60":1988.9,"sma_120":2073.17},{"date":"2025-04-04","open":1933,"high":2030,"low":1871,"close":1912,"volume":576186,"rsi_14":54.09,"sma_20":1921.4,"sma_60":1988.28,"sma_120":2069.02},{"date":"2025-04-07","open":1900,"high":1900,"low":1746,"close":1793,"volume":369787,"rsi_14":49.41,"sma_20":1920.45,"sma_60":1985.67,"sma_120":2064.12},{"date":"2025-04-08","open":1794,"high":1837,"low":1780,"close":1795,"volume":102087,"rsi_14":50.03,"sma_20":1920.95,"sma_60":1982.97,"sma_120":2059.21},{"date":"2025-04-09","open":1795,"high":2140,"low":1763,"close":1928,"volume":1486995,"rsi_14":53.55,"sma_20":1928.45,"sma_60":1982.77,"sma_120":2055.07},{"date":"2025-04-10","open":1972,"high":1972,"low":1813,"close":1914,"volume":240514,"rsi_14":53.87,"sma_20":1935.4,"sma_60":1982.03,"sma_120":2051.14},{"date":"2025-04-11","open":1914,"high":2025,"low":1901,"close":1928,"volume":151486,"rsi_14":54.22,"sma_20":1943.2,"sma_60":1981.43,"sma_120":2047.79},{"date":"2025-04-14","open":1928,"high":1943,"low":1907,"close":1922,"volume":104599,"rsi_14":53.4,"sma_20":1949.85,"sma_60":1981.0,"sma_120":2044.18},{"date":"2025-04-15","open":1937,"high":1938,"low":1900,"close":1918,"volume":74093,"rsi_14":51.91,"sma_20":1955.15,"sma_60":1979.3,"sma_120":2040.88},{"date":"2025-04-16","open":1925,"high":1925,"low":1861,"close":1864,"volume":110981,"rsi_14":30.68,"sma_20":1958.65,"sma_60":1973.45,"sma_120":2037.28},{"date":"2025-04-17","open":1884,"high":1929,"low":1854,"close":1926,"volume":235587,"rsi_14":19.98,"sma_20":1964.6,"sma_60":1968.8,"sma_120":2033.71},{"date":"2025-04-18","open":1926,"high":2070,"low":1923,"close":2000,"volume":240412,"rsi_14":37.01,"sma_20":1975.45,"sma_60":1965.55,"sma_120":2030.75},{"date":"2025-04-21","open":2000,"high":2240,"low":2000,"close":2140,"volume":478160,"rsi_14":51.83,"sma_20":1993.25,"sma_60":1962.05,"sma_120":2028.54},{"date":"2025-04-22","open":2135,"high":2135,"low":1986,"close":1995,"volume":219836,"rsi_14":49.13,"sma_20":2002.65,"sma_60":1956.13,"sma_120":2025.08},{"date":"2025-04-23","open":1995,"high":2125,"low":1990,"close":2085,"volume":145849,"rsi_14":57.67,"sma_20":2014.15,"sma_60":1954.38,"sma_120":2022.54},{"date":"2025-04-24","open":2085,"high":2130,"low":2005,"close":2020,"volume":103034,"rsi_14":55.86,"sma_20":1998.4,"sma_60":1950.72,"sma_120":2019.67},{"date":"2025-04-25","open":2100,"high":2100,"low":1969,"close":2035,"volume":102500,"rsi_14":64.79,"sma_20":1972.15,"sma_60":1946.97,"sma_120":2017.04},{"date":"2025-04-28","open":2035,"high":2035,"low":1992,"close":1995,"volume":58362,"rsi_14":61.68,"sma_20":1961.9,"sma_60":1943.72,"sma_120":2014.25},{"date":"2025-04-29","open":2045,"high":2045,"low":1977,"close":2010,"volume":34800,"rsi_14":55.56,"sma_20":1956.9,"sma_60":1943.55,"sma_120":2011.21},{"date":"2025-04-30","open":2010,"high":2160,"low":2010,"close":2080,"volume":166216,"rsi_14":60.45,"sma_20":1960.4,"sma_60":1944.22,"sma_120":2008.67},{"date":"2025-05-02","open":2055,"high":2210,"low":2040,"close":2190,"volume":170680,"rsi_14":64.72,"sma_20":1972.5,"sma_60":1945.63,"sma_120":2007.25},{"date":"2025-05-07","open":2360,"high":2360,"low":2180,"close":2285,"volume":313523,"rsi_14":68.54,"sma_20":1991.15,"sma_60":1948.88,"sma_120":2006.83},{"date":"2025-05-08","open":2285,"high":2350,"low":2125,"close":2155,"volume":178866,"rsi_14":60.72,"sma_20":2009.25,"sma_60":1950.8,"sma_120":2005.67},{"date":"2025-05-09","open":2230,"high":2230,"low":2100,"close":2145,"volume":67440,"rsi_14":63.24,"sma_20":2026.75,"sma_60":1952.05,"sma_120":2004.21},{"date":"2025-05-12","open":2145,"high":2230,"low":2140,"close":2195,"volume":98839,"rsi_14":62.82,"sma_20":2040.1,"sma_60":1954.88,"sma_120":2003.5},{"date":"2025-05-13","open":2250,"high":2255,"low":2180,"close":2190,"volume":81756,"rsi_14":59.69,"sma_20":2053.9,"sma_60":1957.63,"sma_120":2003.42},{"date":"2025-05-14","open":2190,"high":2310,"low":2190,"close":2285,"volume":90240,"rsi_14":57.75,"sma_20":2071.75,"sma_60":1962.13,"sma_120":2005.12},{"date":"2025-05-15","open":2265,"high":2305,"low":2200,"close":2200,"volume":53929,"rsi_14":61.71,"sma_20":2085.65,"sma_60":1965.22,"sma_120":2006.17},{"date":"2025-05-16","open":2280,"high":2365,"low":2190,"close":2250,"volume":184401,"rsi_14":59.88,"sma_20":2102.25,"sma_60":1968.97,"sma_120":2008.17},{"date":"2025-05-19","open":2250,"high":2345,"low":2250,"close":2315,"volume":81991,"rsi_14":67.66,"sma_20":2124.8,"sma_60":1974.22,"sma_120":2010.79},{"date":"2025-05-20","open":2305,"high":2330,"low":2205,"close":2300,"volume":45522,"rsi_14":65.87,"sma_20":2143.5,"sma_60":1980.13,"sma_120":2013.25},{"date":"2025-05-21","open":2300,"high":2345,"low":2220,"close":2300,"volume":70638,"rsi_14":69.18,"sma_20":2158.5,"sma_60":1985.9,"sma_120":2015.77},{"date":"2025-05-22","open":2300,"high":2330,"low":2260,"close":2300,"volume":20080,"rsi_14":68.59,"sma_20":2166.5,"sma_60":1991.42,"sma_120":2018.02},{"date":"2025-05-23","open":2275,"high":2375,"low":2270,"close":2355,"volume":78271,"rsi_14":67.97,"sma_20":2184.5,"sma_60":1998.05,"sma_120":2020.18},{"date":"2025-05-26","open":2355,"high":2370,"low":2190,"close":2215,"volume":94498,"rsi_14":51.57,"sma_20":2191.0,"sma_60":2002.23,"sma_120":2020.6},{"date":"2025-05-27","open":2220,"high":2280,"low":2090,"close":2220,"volume":80232,"rsi_14":45.39,"sma_20":2201.0,"sma_60":2008.1,"sma_120":2021.31},{"date":"2025-05-28","open":2220,"high":2265,"low":2195,"close":2230,"volume":35101,"rsi_14":56.41,"sma_20":2210.75,"sma_60":2015.35,"sma_120":2022.64},{"date":"2025-05-29","open":2230,"high":2330,"low":2225,"close":2330,"volume":43853,"rsi_14":63.7,"sma_20":2227.5,"sma_60":2023.93,"sma_120":2024.47},{"date":"2025-05-30","open":2330,"high":2345,"low":2250,"close":2290,"volume":47941,"rsi_14":57.14,"sma_20":2241.5,"sma_60":2032.27,"sma_120":2025.93},{"date":"2025-06-02","open":2295,"high":2470,"low":2265,"close":2450,"volume":187400,"rsi_14":65.85,"sma_20":2260.0,"sma_60":2043.23,"sma_120":2029.47},{"date":"2025-06-04","open":2450,"high":2480,"low":2400,"close":2470,"volume":115968,"rsi_14":62.42,"sma_20":2274.0,"sma_60":2054.1,"sma_120":2032.93},{"date":"2025-06-05","open":2470,"high":2640,"low":2460,"close":2535,"volume":179278,"rsi_14":73.1,"sma_20":2286.5,"sma_60":2066.35,"sma_120":2037.35},{"date":"2025-06-09","open":2535,"high":2715,"low":2535,"close":2715,"volume":177422,"rsi_14":77.19,"sma_20":2314.5,"sma_60":2081.4,"sma_120":2043.38},{"date":"2025-06-10","open":2745,"high":2775,"low":2500,"close":2655,"volume":118390,"rsi_14":70.0,"sma_20":2340.0,"sma_60":2095.9,"sma_120":2048.67},{"date":"2025-06-11","open":2655,"high":2720,"low":2520,"close":2575,"volume":115547,"rsi_14":65.03,"sma_20":2359.0,"sma_60":2109.18,"sma_120":2053.74},{"date":"2025-06-12","open":2630,"high":2950,"low":2630,"close":2730,"volume":507163,"rsi_14":70.09,"sma_20":2386.0,"sma_60":2125.1,"sma_120":2060.79},{"date":"2025-06-13","open":2770,"high":2800,"low":2660,"close":2720,"volume":125504,"rsi_14":69.44,"sma_20":2407.75,"sma_60":2140.9,"sma_120":2067.53},{"date":"2025-06-16","open":2720,"high":2800,"low":2685,"close":2750,"volume":87909,"rsi_14":68.72,"sma_20":2435.25,"sma_60":2156.92,"sma_120":2074.3},{"date":"2025-06-17","open":2750,"high":2780,"low":2565,"close":2575,"volume":129771,"rsi_14":66.51,"sma_20":2451.5,"sma_60":2169.63,"sma_120":2079.16},{"date":"2025-06-18","open":2580,"high":2675,"low":2525,"close":2600,"volume":76912,"rsi_14":67.12,"sma_20":2465.75,"sma_60":2183.07,"sma_120":2083.78},{"date":"2025-06-19","open":2600,"high":2675,"low":2525,"close":2620,"volume":48274,"rsi_14":67.41,"sma_20":2481.75,"sma_60":2196.62,"sma_120":2088.2},{"date":"2025-06-20","open":2620,"high":2655,"low":2550,"close":2570,"volume":52788,"rsi_14":61.21,"sma_20":2495.25,"sma_60":2209.73,"sma_120":2092.24},{"date":"2025-06-23","open":2540,"high":2600,"low":2455,"close":2500,"volume":102877,"rsi_14":59.55,"sma_20":2505.25,"sma_60":2221.67,"sma_120":2096.12},{"date":"2025-06-24","open":2505,"high":2685,"low":2500,"close":2590,"volume":90882,"rsi_14":56.8,"sma_20":2517.0,"sma_60":2234.72,"sma_120":2100.99},{"date":"2025-06-25","open":2645,"high":2660,"low":2560,"close":2585,"volume":39370,"rsi_14":55.67,"sma_20":2535.5,"sma_60":2246.88,"sma_120":2105.88},{"date":"2025-06-26","open":2590,"high":2590,"low":2485,"close":2500,"volume":37093,"rsi_14":48.31,"sma_20":2549.5,"sma_60":2249.63,"sma_120":2110.14},{"date":"2025-06-27","open":2500,"high":2570,"low":2410,"close":2430,"volume":37278,"rsi_14":34.59,"sma_20":2559.5,"sma_60":2247.47,"sma_120":2113.86},{"date":"2025-06-30","open":2500,"high":2520,"low":2430,"close":2490,"volume":49495,"rsi_14":41.08,"sma_20":2567.5,"sma_60":2252.3,"sma_120":2118.23},{"date":"2025-07-01","open":2495,"high":2805,"low":2495,"close":2720,"volume":314053,"rsi_14":56.74,"sma_20":2589.0,"sma_60":2262.47,"sma_120":2125.04},{"date":"2025-07-02","open":2780,"high":2870,"low":2665,"close":2800,"volume":175742,"rsi_14":53.5,"sma_20":2606.5,"sma_60":2275.63,"sma_120":2132.25},{"date":"2025-07-03","open":2765,"high":2765,"low":2610,"close":2725,"volume":80041,"rsi_14":50.23,"sma_20":2619.25,"sma_60":2288.58,"sma_120":2138.74},{"date":"2025-07-04","open":2705,"high":2725,"low":2430,"close":2610,"volume":173921,"rsi_14":43.91,"sma_20":2623.0,"sma_60":2300.22,"sma_120":2144.25},{"date":"2025-07-07","open":2665,"high":2670,"low":2615,"close":2650,"volume":38494,"rsi_14":53.69,"sma_20":2619.75,"sma_60":2314.5,"sma_120":2150.08},{"date":"2025-07-08","open":2645,"high":2695,"low":2605,"close":2625,"volume":52745,"rsi_14":51.23,"sma_20":2618.25,"sma_60":2328.33,"sma_120":2155.65},{"date":"2025-07-09","open":2625,"high":2665,"low":2620,"close":2640,"volume":33973,"rsi_14":50.99,"sma_20":2621.5,"sma_60":2340.2,"sma_120":2161.48},{"date":"2025-07-10","open":2700,"high":2745,"low":2665,"close":2720,"volume":65542,"rsi_14":57.21,"sma_20":2621.0,"sma_60":2353.63,"sma_120":2167.83},{"date":"2025-07-11","open":2720,"high":2780,"low":2650,"close":2680,"volume":33739,"rsi_14":58.91,"sma_20":2619.0,"sma_60":2366.17,"sma_120":2173.8},{"date":"2025-07-14","open":2680,"high":2725,"low":2625,"close":2725,"volume":21630,"rsi_14":56.99,"sma_20":2617.75,"sma_60":2379.55,"sma_120":2180.28},{"date":"2025-07-15","open":2725,"high":2725,"low":2590,"close":2615,"volume":36390,"rsi_14":51.4,"sma_20":2619.75,"sma_60":2391.17,"sma_120":2185.23},{"date":"2025-07-16","open":2615,"high":2700,"low":2355,"close":2480,"volume":184872,"rsi_14":49.11,"sma_20":2613.75,"sma_60":2401.43,"sma_120":2187.44},{"date":"2025-07-17","open":2480,"high":2590,"low":2380,"close":2530,"volume":31885,"rsi_14":54.55,"sma_20":2609.25,"sma_60":2411.5,"sma_120":2190.15},{"date":"2025-07-18","open":2530,"high":2575,"low":2515,"close":2530,"volume":35087,"rsi_14":51.92,"sma_20":2607.25,"sma_60":2420.33,"sma_120":2192.94},{"date":"2025-07-21","open":2535,"high":2535,"low":2450,"close":2515,"volume":54965,"rsi_14":37.58,"sma_20":2608.0,"sma_60":2426.58,"sma_120":2194.32},{"date":"2025-07-22","open":2515,"high":2540,"low":2425,"close":2470,"volume":52019,"rsi_14":29.11,"sma_20":2602.0,"sma_60":2434.5,"sma_120":2195.32},{"date":"2025-07-23","open":2470,"high":2475,"low":2435,"close":2440,"volume":21114,"rsi_14":30.87,"sma_20":2594.75,"sma_60":2440.42,"sma_120":2197.4},{"date":"2025-07-24","open":2440,"high":2490,"low":2410,"close":2475,"volume":25177,"rsi_14":39.85,"sma_20":2593.5,"sma_60":2448.0,"sma_120":2199.36},{"date":"2025-07-25","open":2450,"high":2490,"low":2350,"close":2360,"volume":66882,"rsi_14":30.41,"sma_20":2590.0,"sma_60":2453.42,"sma_120":2200.19},{"date":"2025-07-28","open":2355,"high":2355,"low":2120,"close":2250,"volume":181231,"rsi_14":27.27,"sma_20":2578.0,"sma_60":2457.67,"sma_120":2200.69},{"date":"2025-07-29","open":2270,"high":2320,"low":2235,"close":2245,"volume":75109,"rsi_14":25.77,"sma_20":2554.25,"sma_60":2461.58,"sma_120":2202.57},{"date":"2025-07-30","open":2250,"high":2260,"low":2210,"close":2240,"volume":39521,"rsi_14":17.57,"sma_20":2526.25,"sma_60":2464.25,"sma_120":2204.23},{"date":"2025-07-31","open":2250,"high":2450,"low":2215,"close":2375,"volume":108132,"rsi_14":31.74,"sma_20":2508.75,"sma_60":2467.33,"sma_120":2206.48},{"date":"2025-08-01","open":2375,"high":2375,"low":2245,"close":2300,"volume":74006,"rsi_14":25.43,"sma_20":2493.25,"sma_60":2467.58,"sma_120":2208.23},{"date":"2025-08-04","open":2290,"high":2325,"low":2230,"close":2295,"volume":30291,"rsi_14":28.95,"sma_20":2475.5,"sma_60":2469.92,"sma_120":2210.36},{"date":"2025-08-05","open":2295,"high":2360,"low":2290,"close":2360,"volume":19810,"rsi_14":41.3,"sma_20":2462.25,"sma_60":2473.5,"sma_120":2212.78},{"date":"2025-08-06","open":2335,"high":2355,"low":2280,"close":2335,"volume":36239,"rsi_14":35.34,"sma_20":2447.0,"sma_60":2475.83,"sma_120":2215.36},{"date":"2025-08-07","open":2335,"high":2335,"low":2230,"close":2300,"volume":111859,"rsi_14":33.57,"sma_20":2426.0,"sma_60":2477.67,"sma_120":2217.65},{"date":"2025-08-08","open":2300,"high":2350,"low":2265,"close":2305,"volume":44320,"rsi_14":34.78,"sma_20":2407.25,"sma_60":2478.0,"sma_120":2220.07},{"date":"2025-08-11","open":2305,"high":2305,"low":2275,"close":2275,"volume":75937,"rsi_14":35.56,"sma_20":2384.75,"sma_60":2479.25,"sma_120":2222.23},{"date":"2025-08-12","open":2295,"high":2390,"low":2275,"close":2315,"volume":58291,"rsi_14":40.88,"sma_20":2369.75,"sma_60":2480.33,"sma_120":2224.65},{"date":"2025-08-13","open":2315,"high":2390,"low":2290,"close":2300,"volume":31008,"rsi_14":36.84,"sma_20":2360.75,"sma_60":2480.08,"sma_120":2227.15},{"date":"2025-08-14","open":2305,"high":2370,"low":2290,"close":2370,"volume":33897,"rsi_14":50.81,"sma_20":2352.75,"sma_60":2481.25,"sma_120":2230.69},{"date":"2025-08-18","open":2310,"high":2330,"low":2175,"close":2185,"volume":127431,"rsi_14":45.32,"sma_20":2335.5,"sma_60":2479.33,"sma_120":2232.62},{"date":"2025-08-19","open":2185,"high":2225,"low":2120,"close":2160,"volume":47584,"rsi_14":44.06,"sma_20":2317.75,"sma_60":2477.0,"sma_120":2234.21},{"date":"2025-08-20","open":2170,"high":2170,"low":2050,"close":2165,"volume":35530,"rsi_14":44.76,"sma_20":2302.5,"sma_60":2473.83,"sma_120":2235.94},{"date":"2025-08-21","open":2130,"high":2190,"low":2110,"close":2130,"volume":18916,"rsi_14":30.08,"sma_20":2287.0,"sma_60":2472.42,"sma_120":2237.32},{"date":"2025-08-22","open":2140,"high":2150,"low":2090,"close":2145,"volume":29333,"rsi_14":36.04,"sma_20":2270.5,"sma_60":2471.17,"sma_120":2239.63},{"date":"2025-08-25","open":2145,"high":2175,"low":2130,"close":2130,"volume":31061,"rsi_14":35.4,"sma_20":2259.0,"sma_60":2469.5,"sma_120":2242.43},{"date":"2025-08-26","open":2155,"high":2225,"low":2105,"close":2125,"volume":33275,"rsi_14":26.73,"sma_20":2252.75,"sma_60":2466.08,"sma_120":2245.01},{"date":"2025-08-27","open":2145,"high":2145,"low":2060,"close":2065,"volume":47804,"rsi_14":25.0,"sma_20":2243.75,"sma_60":2462.33,"sma_120":2247.3},{"date":"2025-08-28","open":2065,"high":2090,"low":2040,"close":2055,"volume":55782,"rsi_14":26.21,"sma_20":2234.5,"sma_60":2455.75,"sma_120":2249.49},{"date":"2025-08-29","open":2055,"high":2065,"low":1973,"close":2010,"volume":49447,"rsi_14":23.42,"sma_20":2216.25,"sma_60":2448.08,"sma_120":2251.09},{"date":"2025-09-01","open":2010,"high":2030,"low":1959,"close":1998,"volume":73599,"rsi_14":24.21,"sma_20":2201.15,"sma_60":2439.13,"sma_120":2252.74},{"date":"2025-09-02","open":1995,"high":2010,"low":1919,"close":2010,"volume":46559,"rsi_14":20.04,"sma_20":2186.9,"sma_60":2427.38,"sma_120":2254.39},{"date":"2025-09-03","open":2015,"high":2610,"low":1982,"close":2315,"volume":3485141,"rsi_14":50.94,"sma_20":2184.65,"sma_60":2421.72,"sma_120":2258.81},{"date":"2025-09-04","open":2310,"high":2695,"low":2280,"close":2350,"volume":1835974,"rsi_14":48.69,"sma_20":2185.4,"sma_60":2417.97,"sma_120":2263.57},{"date":"2025-09-05","open":2350,"high":2625,"low":2300,"close":2415,"volume":1239377,"rsi_14":67.86,"sma_20":2191.15,"sma_60":2412.72,"sma_120":2268.91},{"date":"2025-09-08","open":2410,"high":2480,"low":2280,"close":2420,"volume":316048,"rsi_14":70.83,"sma_20":2196.9,"sma_60":2407.72,"sma_120":2274.31},{"date":"2025-09-09","open":2450,"high":2575,"low":2365,"close":2375,"volume":266232,"rsi_14":65.81,"sma_20":2201.9,"sma_60":2401.47,"sma_120":2279.19},{"date":"2025-09-10","open":2375,"high":2405,"low":2300,"close":2360,"volume":131439,"rsi_14":67.86,"sma_20":2204.15,"sma_60":2397.88,"sma_120":2283.76},{"date":"2025-09-11","open":2360,"high":2365,"low":2250,"close":2280,"volume":90814,"rsi_14":59.52,"sma_20":2203.15,"sma_60":2392.55,"sma_120":2287.81},{"date":"2025-09-12","open":2280,"high":2280,"low":2200,"close":2220,"volume":97645,"rsi_14":55.97,"sma_20":2195.65,"sma_60":2385.88,"sma_120":2291.25},{"date":"2025-09-15","open":2230,"high":2230,"low":2145,"close":2170,"volume":84063,"rsi_14":52.82,"sma_20":2194.9,"sma_60":2379.22,"sma_120":2294.47},{"date":"2025-09-16","open":2160,"high":2175,"low":2060,"close":2115,"volume":148649,"rsi_14":53.15,"sma_20":2192.65,"sma_60":2372.8,"sma_120":2297.23},{"date":"2025-09-17","open":2100,"high":2140,"low":2090,"close":2120,"volume":51020,"rsi_14":54.12,"sma_20":2190.4,"sma_60":2364.97,"sma_120":2299.84},{"date":"2025-09-18","open":2159,"high":2159,"low":2081,"close":2125,"volume":41232,"rsi_14":59.57,"sma_20":2191.9,"sma_60":2357.88,"sma_120":2302.38},{"date":"2025-09-19","open":2160,"high":2160,"low":2105,"close":2110,"volume":25419,"rsi_14":56.81,"sma_20":2190.15,"sma_60":2351.38,"sma_120":2300.51},{"date":"2025-09-22","open":2135,"high":2135,"low":2070,"close":2085,"volume":46890,"rsi_14":54.49,"sma_20":2187.9,"sma_60":2345.63,"sma_120":2296.55},{"date":"2025-09-23","open":2160,"high":2160,"low":2090,"close":2100,"volume":47748,"rsi_14":30.28,"sma_20":2186.65,"sma_60":2339.13,"sma_120":2295.72},{"date":"2025-09-24","open":2120,"high":2130,"low":2085,"close":2095,"volume":30541,"rsi_14":25.24,"sma_20":2188.15,"sma_60":2328.72,"sma_120":2295.59},{"date":"2025-09-25","open":2095,"high":2120,"low":2035,"close":2060,"volume":62932,"rsi_14":13.4,"sma_20":2188.4,"sma_60":2316.38,"sma_120":2296.01},{"date":"2025-09-26","open":2060,"high":2665,"low":2040,"close":2285,"volume":3353903,"rsi_14":40.43,"sma_20":2202.15,"sma_60":2309.05,"sma_120":2298.82},{"date":"2025-09-29","open":2270,"high":2290,"low":2160,"close":2200,"volume":340613,"rsi_14":38.26,"sma_20":2212.25,"sma_60":2302.22,"sma_120":2301.22},{"date":"2025-09-30","open":2160,"high":2185,"low":2060,"close":2150,"volume":176647,"rsi_14":36.54,"sma_20":2219.25,"sma_60":2293.88,"sma_120":2304.19},{"date":"2025-10-01","open":2130,"high":2340,"low":2120,"close":2250,"volume":347711,"rsi_14":48.12,"sma_20":2216.0,"sma_60":2287.63,"sma_120":2307.98},{"date":"2025-10-02","open":2290,"high":2336,"low":2220,"close":2255,"volume":117796,"rsi_14":50.99,"sma_20":2210.25,"sma_60":2280.88,"sma_120":2310.54},{"date":"2025-10-10","open":2235,"high":2250,"low":2150,"close":2230,"volume":101154,"rsi_14":54.23,"sma_20":2201.0,"sma_60":2272.72,"sma_120":2313.18},{"date":"2025-10-13","open":2205,"high":2250,"low":2140,"close":2145,"volume":67682,"rsi_14":52.03,"sma_20":2187.25,"sma_60":2263.8,"sma_120":2314.98},{"date":"2025-10-14","open":2130,"high":2260,"low":2130,"close":2185,"volume":92535,"rsi_14":54.19,"sma_20":2177.75,"sma_60":2254.8,"sma_120":2317.18},{"date":"2025-10-15","open":2185,"high":2245,"low":2160,"close":2215,"volume":61700,"rsi_14":53.59,"sma_20":2170.5,"sma_60":2248.13,"sma_120":2319.65},{"date":"2025-10-16","open":2220,"high":2255,"low":2190,"close":2250,"volume":70088,"rsi_14":59.33,"sma_20":2169.0,"sma_60":2244.3,"sma_120":2322.87},{"date":"2025-10-17","open":2255,"high":2255,"low":2150,"close":2160,"volume":68653,"rsi_14":54.6,"sma_20":2166.0,"sma_60":2238.13,"sma_120":2324.82},{"date":"2025-10-20","open":2160,"high":2205,"low":2155,"close":2180,"volume":81569,"rsi_14":54.88,"sma_20":2166.5,"sma_60":2232.3,"sma_120":2326.32},{"date":"2025-10-21","open":2200,"high":2200,"low":2110,"close":2130,"volume":104429,"rsi_14":52.02,"sma_20":2167.25,"sma_60":2225.88,"sma_120":2326.23},{"date":"2025-10-22","open":2200,"high":2200,"low":2100,"close":2145,"volume":87647,"rsi_14":55.03,"sma_20":2168.5,"sma_60":2220.47,"sma_120":2327.48},{"date":"2025-10-23","open":2220,"high":2220,"low":2120,"close":2195,"volume":53682,"rsi_14":43.28,"sma_20":2170.25,"sma_60":2216.38,"sma_120":2328.4},{"date":"2025-10-24","open":2240,"high":2400,"low":2185,"close":2260,"volume":121265,"rsi_14":54.62,"sma_20":2177.75,"sma_60":2212.8,"sma_120":2330.4},{"date":"2025-10-27","open":2240,"high":2325,"low":2105,"close":2175,"volume":106284,"rsi_14":51.82,"sma_20":2182.25,"sma_60":2209.72,"sma_120":2331.57},{"date":"2025-10-28","open":2190,"high":2200,"low":2120,"close":2140,"volume":82044,"rsi_14":41.13,"sma_20":2184.25,"sma_60":2207.88,"sma_120":2332.78},{"date":"2025-10-29","open":2145,"high":2145,"low":2080,"close":2080,"volume":107942,"rsi_14":38.35,"sma_20":2183.5,"sma_60":2205.13,"sma_120":2333.36},{"date":"2025-10-30","open":2080,"high":2100,"low":2060,"close":2065,"volume":65123,"rsi_14":37.78,"sma_20":2183.75,"sma_60":2202.22,"sma_120":2333.23},{"date":"2025-10-31","open":2060,"high":2150,"low":2050,"close":2060,"volume":34565,"rsi_14":42.86,"sma_20":2172.5,"sma_60":2196.97,"sma_120":2332.15},{"date":"2025-11-03","open":2060,"high":2060,"low":1966,"close":1996,"volume":107747,"rsi_14":34.73,"sma_20":2162.3,"sma_60":2191.9,"sma_120":2329.74},{"date":"2025-11-04","open":1996,"high":2010,"low":1970,"close":1983,"volume":69955,"rsi_14":30.73,"sma_20":2153.95,"sma_60":2186.7,"sma_120":2328.31},{"date":"2025-11-05","open":1983,"high":1983,"low":1904,"close":1953,"volume":107271,"rsi_14":25.13,"sma_20":2139.1,"sma_60":2179.92,"sma_120":2326.71},{"date":"2025-11-06","open":1940,"high":2080,"low":1940,"close":1980,"volume":34039,"rsi_14":33.15,"sma_20":2126.35,"sma_60":2174.0,"sma_120":2324.92},{"date":"2025-11-07","open":1959,"high":1970,"low":1900,"close":1949,"volume":59731,"rsi_14":28.81,"sma_20":2112.3,"sma_60":2168.15,"sma_120":2322.91},{"date":"2025-11-10","open":1949,"high":2005,"low":1949,"close":1975,"volume":59887,"rsi_14":35.12,"sma_20":2103.8,"sma_60":2162.65,"sma_120":2320.32},{"date":"2025-11-11","open":1992,"high":2015,"low":1925,"close":1950,"volume":58809,"rsi_14":31.64,"sma_20":2092.05,"sma_60":2157.23,"sma_120":2318.24},{"date":"2025-11-12","open":1960,"high":2065,"low":1933,"close":2050,"volume":111025,"rsi_14":37.52,"sma_20":2083.8,"sma_60":2152.82,"sma_120":2316.57},{"date":"2025-11-13","open":2050,"high":2180,"low":2020,"close":2105,"volume":101457,"rsi_14":36.43,"sma_20":2076.55,"sma_60":2149.57,"sma_120":2314.82},{"date":"2025-11-14","open":2100,"high":2100,"low":2000,"close":2000,"volume":34213,"rsi_14":35.19,"sma_20":2068.55,"sma_60":2143.4,"sma_120":2312.32},{"date":"2025-11-17","open":2000,"high":2000,"low":1940,"close":1953,"volume":74544,"rsi_14":34.49,"sma_20":2057.2,"sma_60":2139.53,"sma_120":2309.43},{"date":"2025-11-18","open":1942,"high":1949,"low":1890,"close":1925,"volume":45462,"rsi_14":36.43,"sma_20":2046.95,"sma_60":2135.62,"sma_120":2306.31},{"date":"2025-11-19","open":1927,"high":2190,"low":1900,"close":2190,"volume":227923,"rsi_14":57.61,"sma_20":2049.2,"sma_60":2136.03,"sma_120":2304.93},{"date":"2025-11-20","open":2150,"high":2235,"low":2060,"close":2120,"volume":139908,"rsi_14":53.39,"sma_20":2045.45,"sma_60":2135.87,"sma_120":2304.14},{"date":"2025-11-21","open":2105,"high":2120,"low":2065,"close":2100,"volume":27939,"rsi_14":56.18,"sma_20":2037.45,"sma_60":2135.12,"sma_120":2303.14},{"date":"2025-11-24","open":2165,"high":2400,"low":2100,"close":2385,"volume":833599,"rsi_14":68.04,"sma_20":2047.95,"sma_60":2139.37,"sma_120":2304.43},{"date":"2025-11-25","open":2460,"high":3000,"low":2160,"close":2190,"volume":3065668,"rsi_14":59.27,"sma_20":2050.45,"sma_60":2140.45,"sma_120":2303.27},{"date":"2025-11-26","open":2155,"high":2245,"low":2130,"close":2195,"volume":308804,"rsi_14":58.55,"sma_20":2056.2,"sma_60":2142.62,"sma_120":2302.47},{"date":"2025-11-27","open":2200,"high":2235,"low":2160,"close":2205,"volume":124606,"rsi_14":60.36,"sma_20":2063.2,"sma_60":2145.12,"sma_120":2300.43},{"date":"2025-11-28","open":2190,"high":2245,"low":2175,"close":2190,"volume":93312,"rsi_14":58.78,"sma_20":2069.7,"sma_60":2148.12,"sma_120":2298.1},{"date":"2025-12-01","open":2185,"high":2220,"low":2120,"close":2170,"volume":194769,"rsi_14":59.02,"sma_20":2078.4,"sma_60":2150.98,"sma_120":2295.06},{"date":"2025-12-02","open":2150,"high":2170,"low":2000,"close":2105,"volume":137096,"rsi_14":52.32,"sma_20":2084.5,"sma_60":2152.57,"sma_120":2289.97},{"date":"2025-12-03","open":2105,"high":2130,"low":2050,"close":2085,"volume":65714,"rsi_14":49.13,"sma_20":2091.1,"sma_60":2148.73,"sma_120":2285.22},{"date":"2025-12-04","open":2080,"high":2100,"low":2010,"close":2040,"volume":62564,"rsi_14":51.83,"sma_20":2094.1,"sma_60":2143.57,"sma_120":2280.77},{"date":"2025-12-05","open":2030,"high":2130,"low":2020,"close":2105,"volume":57508,"rsi_14":56.86,"sma_20":2101.9,"sma_60":2138.4,"sma_120":2275.56},{"date":"2025-12-08","open":2085,"high":2100,"low":2005,"close":2060,"volume":65125,"rsi_14":56.0,"sma_20":2106.15,"sma_60":2132.4,"sma_120":2270.06},{"date":"2025-12-09","open":2040,"high":2050,"low":2000,"close":2045,"volume":45687,"rsi_14":41.71,"sma_20":2110.9,"sma_60":2126.9,"sma_120":2264.18},{"date":"2025-12-10","open":2020,"high":2080,"low":2020,"close":2050,"volume":32351,"rsi_14":45.68,"sma_20":2110.9,"sma_60":2121.73,"sma_120":2259.81},{"date":"2025-12-11","open":2045,"high":2095,"low":2035,"close":2085,"volume":35463,"rsi_14":49.09,"sma_20":2109.9,"sma_60":2118.48,"sma_120":2255.52},{"date":"2025-12-12","open":2065,"high":2080,"low":2050,"close":2065,"volume":26320,"rsi_14":21.43,"sma_20":2113.15,"sma_60":2115.9,"sma_120":2250.89},{"date":"2025-12-15","open":2065,"high":2090,"low":2050,"close":2070,"volume":17427,"rsi_14":33.78,"sma_20":2119.0,"sma_60":2114.23,"sma_120":2246.72},{"date":"2025-12-16","open":2050,"high":2050,"low":2030,"close":2040,"volume":25194,"rsi_14":30.38,"sma_20":2124.75,"sma_60":2112.98,"sma_120":2242.89},{"date":"2025-12-17","open":2025,"high":2070,"low":2020,"close":2040,"volume":22482,"rsi_14":28.57,"sma_20":2117.25,"sma_60":2111.65,"sma_120":2238.31},{"date":"2025-12-18","open":2030,"high":2115,"low":2005,"close":2075,"volume":52268,"rsi_14":35.8,"sma_20":2115.0,"sma_60":2110.23,"sma_120":2234.06},{"date":"2025-12-19","open":2055,"high":2075,"low":2025,"close":2030,"volume":42579,"rsi_14":33.72,"sma_20":2111.5,"sma_60":2108.9,"sma_120":2230.14},{"date":"2025-12-22","open":2030,"high":2055,"low":2025,"close":2030,"volume":33522,"rsi_14":39.73,"sma_20":2093.75,"sma_60":2107.98,"sma_120":2226.81},{"date":"2025-12-23","open":2085,"high":2085,"low":2005,"close":2030,"volume":29366,"rsi_14":42.03,"sma_20":2085.75,"sma_60":2106.82,"sma_120":2222.97},{"date":"2025-12-24","open":2010,"high":2025,"low":2010,"close":2025,"volume":9262,"rsi_14":47.54,"sma_20":2077.25,"sma_60":2105.65,"sma_120":2217.18},{"date":"2025-12-26","open":2020,"high":2035,"low":1980,"close":1992,"volume":118071,"rsi_14":29.3,"sma_20":2066.6,"sma_60":2104.52,"sma_120":2210.45},{"date":"2025-12-29","open":1992,"high":2035,"low":1969,"close":2025,"volume":62594,"rsi_14":43.3,"sma_20":2058.35,"sma_60":2100.18,"sma_120":2204.62},{"date":"2025-12-30","open":2020,"high":2075,"low":1970,"close":1991,"volume":29481,"rsi_14":40.36,"sma_20":2049.4,"sma_60":2096.7,"sma_120":2199.46},{"date":"2026-01-02","open":1994,"high":2020,"low":1991,"close":2000,"volume":24048,"rsi_14":41.2,"sma_20":2044.15,"sma_60":2094.2,"sma_120":2194.04},{"date":"2026-01-05","open":2000,"high":2050,"low":1996,"close":2025,"volume":42514,"rsi_14":39.05,"sma_20":2041.15,"sma_60":2090.45,"sma_120":2189.04},{"date":"2026-01-06","open":2025,"high":2065,"low":2020,"close":2030,"volume":25724,"rsi_14":43.24,"sma_20":2040.65,"sma_60":2087.03,"sma_120":2183.96},{"date":"2026-01-07","open":2030,"high":2045,"low":2015,"close":2025,"volume":26627,"rsi_14":41.31,"sma_20":2036.65,"sma_60":2083.62,"sma_120":2178.17},{"date":"2026-01-08","open":2025,"high":2025,"low":1997,"close":2005,"volume":22297,"rsi_14":42.97,"sma_20":2033.9,"sma_60":2081.28,"sma_120":2172.54},{"date":"2026-01-09","open":2005,"high":2015,"low":1997,"close":2000,"volume":13509,"rsi_14":42.13,"sma_20":2031.65,"sma_60":2078.2,"sma_120":2166.5},{"date":"2026-01-12","open":2000,"high":2030,"low":1995,"close":1999,"volume":44389,"rsi_14":32.73,"sma_20":2029.1,"sma_60":2074.6,"sma_120":2161.37},{"date":"2026-01-13","open":1994,"high":2025,"low":1994,"close":2000,"volume":23845,"rsi_14":41.48,"sma_20":2024.85,"sma_60":2070.43,"sma_120":2157.37},{"date":"2026-01-14","open":2015,"high":2015,"low":1995,"close":1999,"volume":18089,"rsi_14":41.24,"sma_20":2021.55,"sma_60":2067.75,"sma_120":2152.94},{"date":"2026-01-15","open":1990,"high":2005,"low":1989,"close":2000,"volume":37274,"rsi_14":41.57,"sma_20":2018.05,"sma_60":2064.75,"sma_120":2148.53},{"date":"2026-01-16","open":2000,"high":2040,"low":1990,"close":2000,"volume":31166,"rsi_14":42.77,"sma_20":2016.05,"sma_60":2062.58,"sma_120":2144.23},{"date":"2026-01-19","open":2000,"high":2030,"low":1980,"close":1995,"volume":60564,"rsi_14":36.61,"sma_20":2010.05,"sma_60":2056.83,"sma_120":2140.28},{"date":"2026-01-20","open":2005,"high":2140,"low":1985,"close":2010,"volume":124532,"rsi_14":60.22,"sma_20":2009.05,"sma_60":2052.67,"sma_120":2136.69},{"date":"2026-01-21","open":2045,"high":2045,"low":1980,"close":1982,"volume":74293,"rsi_14":41.96,"sma_20":2006.65,"sma_60":2049.45,"sma_120":2132.58},{"date":"2026-01-22","open":1982,"high":1989,"low":1963,"close":1981,"volume":33687,"rsi_14":25.0,"sma_20":2004.2,"sma_60":2046.8,"sma_120":2129.43},{"date":"2026-01-23","open":1991,"high":1992,"low":1977,"close":1990,"volume":21710,"rsi_14":28.26,"sma_20":2002.45,"sma_60":2045.3,"sma_120":2127.26},{"date":"2026-01-26","open":1985,"high":2020,"low":1985,"close":2005,"volume":50567,"rsi_14":40.2,"sma_20":2003.1,"sma_60":2044.3,"sma_120":2125.26},{"date":"2026-01-27","open":2010,"high":2045,"low":1995,"close":2040,"volume":61987,"rsi_14":64.96,"sma_20":2003.85,"sma_60":2043.97,"sma_120":2123.59},{"date":"2026-01-28","open":2030,"high":2050,"low":2020,"close":2040,"volume":60874,"rsi_14":67.86,"sma_20":2006.3,"sma_60":2044.7,"sma_120":2120.8},{"date":"2026-01-29","open":2040,"high":2055,"low":2005,"close":2020,"volume":43719,"rsi_14":58.02,"sma_20":2007.3,"sma_60":2045.32,"sma_120":2118.47},{"date":"2026-01-30","open":2020,"high":2040,"low":2000,"close":2000,"volume":55551,"rsi_14":50.0,"sma_20":2006.05,"sma_60":2046.1,"sma_120":2116.01},{"date":"2026-02-02","open":2000,"high":2040,"low":1987,"close":2010,"volume":52498,"rsi_14":53.46,"sma_20":2005.05,"sma_60":2046.6,"sma_120":2113.09},{"date":"2026-02-03","open":2010,"high":2090,"low":1993,"close":2045,"volume":107955,"rsi_14":61.66,"sma_20":2006.05,"sma_60":2048.2,"sma_120":2110.68},{"date":"2026-02-04","open":2045,"high":2090,"low":2020,"close":2040,"volume":48093,"rsi_14":60.1,"sma_20":2007.8,"sma_60":2048.87,"sma_120":2108.51},{"date":"2026-02-05","open":2050,"high":2080,"low":2005,"close":2055,"volume":67590,"rsi_14":62.91,"sma_20":2010.55,"sma_60":2050.2,"sma_120":2106.43},{"date":"2026-02-06","open":2055,"high":2400,"low":1980,"close":2155,"volume":1447040,"rsi_14":75.97,"sma_20":2018.35,"sma_60":2053.62,"sma_120":2105.43},{"date":"2026-02-09","open":2155,"high":2335,"low":2105,"close":2180,"volume":455781,"rsi_14":76.73,"sma_20":2027.35,"sma_60":2055.78,"sma_120":2104.3},{"date":"2026-02-10","open":2250,"high":2250,"low":2145,"close":2190,"volume":138684,"rsi_14":84.67,"sma_20":2036.9,"sma_60":2057.2,"sma_120":2103.38},{"date":"2026-02-11","open":2195,"high":2270,"low":2160,"close":2225,"volume":349796,"rsi_14":86.53,"sma_20":2048.15,"sma_60":2060.95,"sma_120":2102.18},{"date":"2026-02-12","open":2225,"high":2240,"low":2180,"close":2210,"volume":123734,"rsi_14":82.35,"sma_20":2058.65,"sma_60":2065.23,"sma_120":2102.38},{"date":"2026-02-13","open":2210,"high":2245,"low":2180,"close":2245,"volume":80612,"rsi_14":83.33,"sma_20":2070.9,"sma_60":2070.57,"sma_120":2103.09},{"date":"2026-02-19","open":2245,"high":2250,"low":2140,"close":2205,"volume":139450,"rsi_14":72.6,"sma_20":2081.4,"sma_60":2070.82,"sma_120":2103.43},{"date":"2026-02-20","open":2205,"high":2235,"low":2170,"close":2205,"volume":74169,"rsi_14":72.6,"sma_20":2091.15,"sma_60":2072.23,"sma_120":2104.05},{"date":"2026-02-23","open":2245,"high":2245,"low":2190,"close":2220,"volume":80197,"rsi_14":77.78,"sma_20":2103.05,"sma_60":2074.23,"sma_120":2104.68},{"date":"2026-02-24","open":2220,"high":2225,"low":2170,"close":2190,"volume":63232,"rsi_14":75.68,"sma_20":2113.5,"sma_60":2070.98,"sma_120":2105.18},{"date":"2026-02-25","open":2200,"high":2215,"low":2190,"close":2215,"volume":67550,"rsi_14":76.62,"sma_20":2124.75,"sma_60":2071.4,"sma_120":2105.93},{"date":"2026-02-26","open":2215,"high":2220,"low":2170,"close":2175,"volume":74973,"rsi_14":66.67,"sma_20":2133.25,"sma_60":2067.65,"sma_120":2106.38},{"date":"2026-02-27","open":2175,"high":2190,"low":2100,"close":2170,"volume":64841,"rsi_14":66.67,"sma_20":2139.75,"sma_60":2070.48,"sma_120":2107.8},{"date":"2026-03-03","open":2170,"high":2170,"low":2040,"close":2080,"volume":127566,"rsi_14":52.69,"sma_20":2141.75,"sma_60":2068.65,"sma_120":2108.38},{"date":"2026-03-04","open":2080,"high":2080,"low":1840,"close":1925,"volume":179364,"rsi_14":27.88,"sma_20":2137.0,"sma_60":2064.57,"sma_120":2107.78},{"date":"2026-03-05","open":1939,"high":2020,"low":1939,"close":1994,"volume":87480,"rsi_14":33.51,"sma_20":2136.7,"sma_60":2062.72,"sma_120":2107.64},{"date":"2026-03-06","open":2000,"high":2030,"low":1965,"close":2020,"volume":62744,"rsi_14":35.34,"sma_20":2137.2,"sma_60":2061.63,"sma_120":2105.18},{"date":"2026-03-09","open":2035,"high":2400,"low":2005,"close":2250,"volume":2542023,"rsi_14":51.61,"sma_20":2147.45,"sma_60":2065.13,"sma_120":2104.35},{"date":"2026-03-10","open":2240,"high":2240,"low":2130,"close":2180,"volume":287631,"rsi_14":48.19,"sma_20":2154.45,"sma_60":2066.38,"sma_120":2102.39},{"date":"2026-03-11","open":2155,"high":2210,"low":2150,"close":2180,"volume":116435,"rsi_14":45.91,"sma_20":2160.7,"sma_60":2068.38,"sma_120":2100.39},{"date":"2026-03-12","open":2180,"high":2230,"low":2155,"close":2160,"volume":103278,"rsi_14":47.1,"sma_20":2160.95,"sma_60":2070.3,"sma_120":2098.6},{"date":"2026-03-13","open":2210,"high":2430,"low":2155,"close":2165,"volume":704037,"rsi_14":47.44,"sma_20":2160.2,"sma_60":2072.22,"sma_120":2096.97},{"date":"2026-03-16","open":2175,"high":2235,"low":2120,"close":2120,"volume":162465,"rsi_14":43.83,"sma_20":2156.7,"sma_60":2071.72,"sma_120":2093.81},{"date":"2026-03-17","open":2110,"high":2145,"low":2070,"close":2120,"volume":93896,"rsi_14":45.51,"sma_20":2151.45,"sma_60":2073.72,"sma_120":2094.81},{"date":"2026-03-18","open":2115,"high":2135,"low":2075,"close":2110,"volume":70025,"rsi_14":43.14,"sma_20":2146.45,"sma_60":2074.38,"sma_120":2094.31},{"date":"2026-03-19","open":2110,"high":2155,"low":2070,"close":2085,"volume":56505,"rsi_14":44.0,"sma_20":2138.45,"sma_60":2075.13,"sma_120":2094.06},{"date":"2026-03-20","open":2085,"high":2185,"low":2030,"close":2135,"volume":65858,"rsi_14":47.8,"sma_20":2134.95,"sma_60":2076.72,"sma_120":2094.18},{"date":"2026-03-23","open":2135,"high":2135,"low":2035,"close":2070,"volume":61575,"rsi_14":49.35,"sma_20":2128.2,"sma_60":2076.63,"sma_120":2093.43},{"date":"2026-03-24","open":2070,"high":2075,"low":2015,"close":2040,"volume":104547,"rsi_14":58.91,"sma_20":2119.2,"sma_60":2076.8,"sma_120":2092.85},{"date":"2026-03-25","open":2060,"high":2080,"low":2020,"close":2080,"volume":46809,"rsi_14":56.98,"sma_20":2113.7,"sma_60":2077.63,"sma_120":2092.81},{"date":"2026-03-26","open":2095,"high":2100,"low":2040,"close":2040,"volume":31632,"rsi_14":51.59,"sma_20":2104.95,"sma_60":2077.8,"sma_120":2092.31},{"date":"2026-03-27","open":2035,"high":2035,"low":1987,"close":2020,"volume":50633,"rsi_14":22.62,"sma_20":2097.2,"sma_60":2077.72,"sma_120":2091.68},{"date":"2026-03-30","open":2020,"high":2055,"low":1970,"close":2005,"volume":45538,"rsi_14":26.03,"sma_20":2088.95,"sma_60":2077.93,"sma_120":2091.22},{"date":"2026-03-31","open":2005,"high":2005,"low":1965,"close":1971,"volume":54383,"rsi_14":23.81,"sma_20":2083.5,"sma_60":2077.03,"sma_120":2088.61},{"date":"2026-04-01","open":1981,"high":2030,"low":1980,"close":2010,"volume":45879,"rsi_14":30.39,"sma_20":2087.25,"sma_60":2077.18,"sma_120":2086.94},{"date":"2026-04-02","open":2000,"high":2000,"low":1923,"close":1940,"volume":82425,"rsi_14":25.7,"sma_20":2084.55,"sma_60":2076.18,"sma_120":2085.19},{"date":"2026-04-03","open":1940,"high":1977,"low":1940,"close":1965,"volume":39491,"rsi_14":32.51,"sma_20":2081.8,"sma_60":2075.18,"sma_120":2082.82},{"date":"2026-04-06","open":1965,"high":2010,"low":1933,"close":1986,"volume":47486,"rsi_14":35.56,"sma_20":2068.6,"sma_60":2074.45,"sma_120":2080.74},{"date":"2026-04-07","open":1986,"high":2005,"low":1950,"close":1954,"volume":42472,"rsi_14":33.95,"sma_20":2057.3,"sma_60":2073.27,"sma_120":2078.44},{"date":"2026-04-08","open":1954,"high":1993,"low":1948,"close":1955,"volume":64560,"rsi_14":35.93,"sma_20":2046.05,"sma_60":2072.43,"sma_120":2076.86},{"date":"2026-04-09","open":1955,"high":1965,"low":1948,"close":1955,"volume":31041,"rsi_14":28.16,"sma_20":2035.8,"sma_60":2071.68,"sma_120":2074.94},{"date":"2026-04-10","open":1955,"high":1990,"low":1909,"close":1975,"volume":46273,"rsi_14":37.06,"sma_20":2026.3,"sma_60":2071.28,"sma_120":2072.94},{"date":"2026-04-13","open":1990,"high":2055,"low":1971,"close":1996,"volume":63409,"rsi_14":43.85,"sma_20":2020.1,"sma_60":2071.22,"sma_120":2070.82},{"date":"2026-04-14","open":2125,"high":2125,"low":2000,"close":2030,"volume":67190,"rsi_14":42.9,"sma_20":2015.6,"sma_60":2071.73,"sma_120":2069.74},{"date":"2026-04-15","open":2105,"high":2105,"low":2015,"close":2065,"volume":70791,"rsi_14":53.6,"sma_20":2013.35,"sma_60":2072.82,"sma_120":2068.78},{"date":"2026-04-16","open":2045,"high":2090,"low":2045,"close":2080,"volume":38749,"rsi_14":58.77,"sma_20":2013.1,"sma_60":2074.15,"sma_120":2068.37},{"date":"2026-04-17","open":2165,"high":2165,"low":2060,"close":2105,"volume":69035,"rsi_14":64.2,"sma_20":2011.6,"sma_60":2075.98,"sma_120":2068.03},{"date":"2026-04-20","open":2125,"high":2125,"low":2065,"close":2070,"volume":44151,"rsi_14":64.02,"sma_20":2011.6,"sma_60":2076.98,"sma_120":2066.99},{"date":"2026-04-21","open":2050,"high":2070,"low":2015,"close":2050,"volume":52008,"rsi_14":57.27,"sma_20":2012.1,"sma_60":2078.12,"sma_120":2065.24},{"date":"2026-04-22","open":2050,"high":2050,"low":2010,"close":2030,"volume":41408,"rsi_14":64.8,"sma_20":2009.6,"sma_60":2078.93,"sma_120":2064.03},{"date":"2026-04-23","open":2030,"high":2030,"low":2000,"close":2010,"volume":47308,"rsi_14":57.53,"sma_20":2008.1,"sma_60":2079.27,"sma_120":2062.95},{"date":"2026-04-24","open":2010,"high":2055,"low":2005,"close":2030,"volume":35662,"rsi_14":57.38,"sma_20":2008.6,"sma_60":2079.68,"sma_120":2062.53},{"date":"2026-04-27","open":2030,"high":2045,"low":2020,"close":2035,"volume":34376,"rsi_14":64.94,"sma_20":2010.1,"sma_60":2079.6,"sma_120":2062.28},{"date":"2026-04-28","open":2030,"high":2050,"low":2020,"close":2030,"volume":31349,"rsi_14":63.64,"sma_20":2013.05,"sma_60":2079.43,"sma_120":2062.03},{"date":"2026-04-29","open":2015,"high":2045,"low":2015,"close":2045,"volume":32353,"rsi_14":65.52,"sma_20":2015.3,"sma_60":2079.85,"sma_120":2062.58},{"date":"2026-04-30","open":2030,"high":2075,"low":2020,"close":2050,"volume":63591,"rsi_14":54.55,"sma_20":2040.4,"sma_60":2006.43,"sma_120":2064.32},{"date":"2026-05-04","open":2040,"high":2065,"low":2020,"close":2035,"volume":85046,"rsi_14":57.25,"sma_20":2024.3,"sma_60":2081.1,"sma_120":2063.68},{"date":"2026-05-06","open":2050,"high":2050,"low":1989,"close":1996,"volume":84096,"rsi_14":43.8,"sma_20":2024.8,"sma_60":2080.28,"sma_120":2063.82},{"date":"2026-05-07","open":1993,"high":2020,"low":1978,"close":1983,"volume":52566,"rsi_14":33.73,"sma_20":2026.25,"sma_60":2079.33,"sma_120":2064.1},{"date":"2026-05-08","open":1975,"high":1992,"low":1856,"close":1973,"volume":57679,"rsi_14":28.34,"sma_20":2027.15,"sma_60":2077.97,"sma_120":2064.08},{"date":"2026-05-11","open":1973,"high":1973,"low":1910,"close":1924,"volume":83465,"rsi_14":16.61,"sma_20":2025.6,"sma_60":2074.12,"sma_120":2063.87},{"date":"2026-05-12","open":1935,"high":1935,"low":1881,"close":1895,"volume":53646,"rsi_14":16.98,"sma_20":2021.6,"sma_60":2069.37,"sma_120":2062.57},{"date":"2026-05-13","open":1895,"high":1913,"low":1866,"close":1890,"volume":49720,"rsi_14":18.0,"sma_20":2016.3,"sma_60":2064.37,"sma_120":2060.78},{"date":"2026-05-14","open":1890,"high":1899,"low":1862,"close":1884,"volume":29582,"rsi_14":19.07,"sma_20":2009.0,"sma_60":2058.68,"sma_120":2059.82},{"date":"2026-05-15","open":1884,"high":1884,"low":1781,"close":1875,"volume":63069,"rsi_14":20.0,"sma_20":1999.5,"sma_60":2053.1,"sma_120":2059.17},{"date":"2026-05-18","open":1875,"high":1912,"low":1815,"close":1882,"volume":33084,"rsi_14":15.09,"sma_20":1989.6,"sma_60":2047.05,"sma_120":2058.81},{"date":"2026-05-19","open":1866,"high":1877,"low":1829,"close":1837,"volume":48997,"rsi_14":10.71,"sma_20":1976.2,"sma_60":2040.92,"sma_120":2055.87},{"date":"2026-05-20","open":1822,"high":1879,"low":1795,"close":1806,"volume":34265,"rsi_14":9.71,"sma_20":1963.0,"sma_60":2034.27,"sma_120":2053.25},{"date":"2026-05-21","open":1806,"high":1830,"low":1792,"close":1798,"volume":31897,"rsi_14":4.43,"sma_20":1950.4,"sma_60":2027.23,"sma_120":2050.73},{"date":"2026-05-22","open":1807,"high":1866,"low":1807,"close":1857,"volume":29682,"rsi_14":20.31,"sma_20":1941.75,"sma_60":2021.68,"sma_120":2046.33},{"date":"2026-05-26","open":1843,"high":1843,"low":1790,"close":1801,"volume":74659,"rsi_14":18.03,"sma_20":1931.3,"sma_60":2014.78,"sma_120":2043.09},{"date":"2026-05-27","open":1801,"high":1803,"low":1747,"close":1766,"volume":45596,"rsi_14":18.23,"sma_20":1918.1,"sma_60":2007.97,"sma_120":2039.52},{"date":"2026-05-28","open":1752,"high":1800,"low":1718,"close":1800,"volume":47612,"rsi_14":26.11,"sma_20":1906.35,"sma_60":2001.8,"sma_120":2036.14},{"date":"2026-05-29","open":1772,"high":1803,"low":1702,"close":1800,"volume":78425,"rsi_14":26.81,"sma_20":1894.85,"sma_60":1997.13,"sma_120":2032.89},{"date":"2026-06-01","open":1785,"high":1793,"low":1701,"close":1767,"volume":62840,"rsi_14":28.01,"sma_20":1880.95,"sma_60":1994.5,"sma_120":2029.53},{"date":"2026-06-02","open":1753,"high":1753,"low":1651,"close":1663,"volume":79603,"rsi_14":23.15,"sma_20":1861.6,"sma_60":1988.98,"sma_120":2025.85},{"date":"2026-06-04","open":1663,"high":1701,"low":1612,"close":1670,"volume":80368,"rsi_14":24.65,"sma_20":1843.35,"sma_60":1983.15,"sma_120":2022.39},{"date":"2026-06-05","open":1670,"high":1707,"low":1603,"close":1671,"volume":26089,"rsi_14":25.17,"sma_20":1827.1,"sma_60":1973.5,"sma_120":2019.32},{"date":"2026-06-08","open":1671,"high":1707,"low":1537,"close":1610,"volume":27898,"rsi_14":22.45,"sma_20":1808.45,"sma_60":1964.0,"sma_120":2015.19},{"date":"2026-06-09","open":1582,"high":1767,"low":1580,"close":1634,"volume":20442,"rsi_14":25.1,"sma_20":1791.5,"sma_60":1954.9,"sma_120":2011.64},{"date":"2026-06-10","open":1634,"high":1766,"low":1591,"close":1634,"volume":17065,"rsi_14":27.59,"sma_20":1777.0,"sma_60":1946.13,"sma_120":2008.22},{"date":"2026-06-11","open":1620,"high":1750,"low":1610,"close":1642,"volume":12798,"rsi_14":30.93,"sma_20":1764.35,"sma_60":1937.42,"sma_120":2004.82},{"date":"2026-06-12","open":1642,"high":1705,"low":1550,"close":1630,"volume":24737,"rsi_14":30.65,"sma_20":1751.35,"sma_60":1929.25,"sma_120":2001.03},{"date":"2026-06-15","open":1620,"high":1708,"low":1620,"close":1680,"volume":15998,"rsi_14":29.18,"sma_20":1741.15,"sma_60":1921.92,"sma_120":1997.82},{"date":"2026-06-16","open":1680,"high":1709,"low":1650,"close":1685,"volume":8773,"rsi_14":34.49,"sma_20":1731.65,"sma_60":1914.83,"sma_120":1994.61},{"date":"2026-06-17","open":1685,"high":1719,"low":1618,"close":1704,"volume":16493,"rsi_14":59.22,"sma_20":1685.0,"sma_60":1870.57,"sma_120":1974.14},{"date":"2026-06-18","open":1704,"high":1728,"low":1656,"close":1694,"volume":17596,"rsi_14":34.13,"sma_20":1715.6,"sma_60":1901.13,"sma_120":1988.92},{"date":"2026-06-19","open":1738,"high":1738,"low":1615,"close":1657,"volume":12909,"rsi_14":30.73,"sma_20":1708.15,"sma_60":1894.25,"sma_120":1985.44},{"date":"2026-06-22","open":1657,"high":1666,"low":1591,"close":1622,"volume":7114,"rsi_14":30.56,"sma_20":1699.35,"sma_60":1887.28,"sma_120":1982.04},{"date":"2026-06-23","open":1622,"high":1626,"low":1541,"close":1620,"volume":58743,"rsi_14":42.07,"sma_20":1687.5,"sma_60":1879.62,"sma_120":1978.62},{"date":"2026-06-24","open":1526,"high":1661,"low":1526,"close":1638,"volume":15352,"rsi_14":44.33,"sma_20":1679.35,"sma_60":1872.92,"sma_120":1975.36},{"date":"2026-06-25","open":1624,"high":1632,"low":1575,"close":1632,"volume":31846,"rsi_14":43.21,"sma_20":1672.65,"sma_60":1866.45,"sma_120":1972.08},{"date":"2026-06-26","open":1618,"high":1630,"low":1562,"close":1589,"volume":24328,"rsi_14":46.1,"sma_20":1662.1,"sma_60":1859.52,"sma_120":1968.72},{"date":"2026-06-29","open":1576,"high":1630,"low":1550,"close":1619,"volume":13325,"rsi_14":47.27,"sma_20":1653.05,"sma_60":1853.65,"sma_120":1965.34},{"date":"2026-06-30","open":1619,"high":1630,"low":1554,"close":1578,"volume":10666,"rsi_14":41.14,"sma_20":1643.6,"sma_60":1846.62,"sma_120":1961.9},{"date":"2026-07-01","open":1578,"high":1650,"low":1578,"close":1629,"volume":21834,"rsi_14":48.19,"sma_20":1641.9,"sma_60":1841.43,"sma_120":1958.81},{"date":"2026-07-02","open":1629,"high":1646,"low":1599,"close":1609,"volume":14830,"rsi_14":47.14,"sma_20":1638.85,"sma_60":1835.5,"sma_120":1955.34},{"date":"2026-07-03","open":1609,"high":1638,"low":1570,"close":1596,"volume":21806,"rsi_14":37.27,"sma_20":1635.1,"sma_60":1829.0,"sma_120":1951.72},{"date":"2026-07-06","open":1596,"high":1668,"low":1595,"close":1639,"volume":28975,"rsi_14":43.75,"sma_20":1636.55,"sma_60":1823.75,"sma_120":1948.51},{"date":"2026-07-07","open":1623,"high":1639,"low":1609,"close":1638,"volume":16428,"rsi_14":40.57,"sma_20":1636.75,"sma_60":1818.47,"sma_120":1945.45},{"date":"2026-07-08","open":1612,"high":1637,"low":1566,"close":1584,"volume":9944,"rsi_14":36.04,"sma_20":1634.25,"sma_60":1812.28,"sma_120":1941.98},{"date":"2026-07-09","open":1571,"high":1574,"low":1537,"close":1549,"volume":9778,"rsi_14":36.22,"sma_20":1629.6,"sma_60":1805.18,"sma_120":1938.23},{"date":"2026-07-10","open":1549,"high":1622,"low":1522,"close":1544,"volume":52091,"rsi_14":39.23,"sma_20":1625.3,"sma_60":1797.65,"sma_120":1934.43},{"date":"2026-07-13","open":1545,"high":1620,"low":1485,"close":1620,"volume":65462,"rsi_14":50.0,"sma_20":1622.3,"sma_60":1790.82,"sma_120":1931.28},{"date":"2026-07-14","open":1607,"high":1619,"low":1523,"close":1535,"volume":33131,"rsi_14":39.76,"sma_20":1614.8,"sma_60":1781.98,"sma_120":1927.4},{"date":"2026-07-15","open":1535,"high":1579,"low":1523,"close":1563,"volume":9353,"rsi_14":43.43,"sma_20":1607.75,"sma_60":1773.37,"sma_120":1923.76},{"date":"2026-07-16","open":1563,"high":1620,"low":1486,"close":1569,"volume":8028,"rsi_14":47.95,"sma_20":1601.5,"sma_60":1764.43,"sma_120":1920.21},{"date":"2026-07-20","open":1569,"high":1569,"low":1500,"close":1560,"volume":28441,"rsi_14":43.68,"sma_20":1596.65,"sma_60":1755.93,"sma_120":1916.46},{"date":"2026-07-21","open":1540,"high":1556,"low":1494,"close":1539,"volume":10768,"rsi_14":45.64,"sma_20":1592.5,"sma_60":1747.42,"sma_120":1912.77},{"date":"2026-07-22","open":1556,"high":1710,"low":1521,"close":1539,"volume":32792,"rsi_14":38.64,"sma_20":1588.45,"sma_60":1739.23,"sma_120":1909.08},{"date":"2026-07-23","open":1539,"high":1616,"low":1531,"close":1614,"volume":13105,"rsi_14":50.55,"sma_20":1587.25,"sma_60":1732.63,"sma_120":1905.95},{"date":"2026-07-24","open":1575,"high":1625,"low":1550,"close":1621,"volume":14980,"rsi_14":52.81,"sma_20":1586.7,"sma_60":1725.82,"sma_120":1902.75},{"date":"2026-07-27","open":1626,"high":1660,"low":1533,"close":1620,"volume":23207,"rsi_14":47.64,"sma_20":1588.25,"sma_60":1718.9,"sma_120":1899.25},{"date":"2026-07-28","open":1624,"high":1655,"low":1548,"close":1600,"volume":35407,"rsi_14":45.5,"sma_20":1587.3,"sma_60":1711.73,"sma_120":1895.58},{"date":"2026-07-29","open":1560,"high":1699,"low":1462,"close":1661,"volume":54703,"rsi_14":58.97,"sma_20":1591.45,"sma_60":1705.33,"sma_120":1892.59},{"date":"2026-07-30","open":1697,"high":1697,"low":1579,"close":1621,"volume":19432,"rsi_14":58.29,"sma_20":1591.05,"sma_60":1698.18,"sma_120":1889.43},{"date":"2026-07-31","open":1587,"high":1628,"low":1587,"close":1600,"volume":14924,"rsi_14":56.22,"sma_20":1590.6,"sma_60":1690.93,"sma_120":1886.02},{"date":"2026-08-03","open":1609,"high":1620,"low":1570,"close":1603,"volume":13163,"rsi_14":47.75,"sma_20":1590.95,"sma_60":1684.38,"sma_120":1882.33},{"date":"2026-08-04","open":1572,"high":1628,"low":1572,"close":1605,"volume":8059,"rsi_14":61.9,"sma_20":1589.25,"sma_60":1678.08,"sma_120":1878.71},{"date":"2026-08-05","open":1601,"high":1653,"low":1590,"close":1650,"volume":28902,"rsi_14":63.99,"sma_20":1589.85,"sma_60":1672.7,"sma_120":1875.33},{"date":"2026-08-06","open":1667,"high":1669,"low":1634,"close":1634,"volume":15174,"rsi_14":60.12,"sma_20":1592.35,"sma_60":1667.87,"sma_120":1870.99},{"date":"2026-08-07","open":1632,"high":1653,"low":1600,"close":1652,"volume":11014,"rsi_14":63.94,"sma_20":1597.5,"sma_60":1663.82,"sma_120":1866.59},{"date":"2026-08-10","open":1638,"high":1700,"low":1610,"close":1667,"volume":15966,"rsi_14":69.75,"sma_20":1603.65,"sma_60":1660.1,"sma_120":1862.23},{"date":"2026-08-11","open":1697,"high":1697,"low":1643,"close":1669,"volume":12759,"rsi_14":69.94,"sma_20":1606.1,"sma_60":1656.52,"sma_120":1857.6},{"date":"2026-08-12","open":1684,"high":1700,"low":1643,"close":1669,"volume":18322,"rsi_14":60.96,"sma_20":1612.8,"sma_60":1653.08,"sma_120":1853.09},{"date":"2026-08-13","open":1695,"high":1695,"low":1609,"close":1655,"volume":13647,"rsi_14":56.59,"sma_20":1617.4,"sma_60":1649.3,"sma_120":1848.17},{"date":"2026-08-14","open":1655,"high":1655,"low":1641,"close":1654,"volume":6709,"rsi_14":56.59,"sma_20":1621.65,"sma_60":1646.25,"sma_120":1843.58},{"date":"2026-08-18","open":1654,"high":1760,"low":1641,"close":1661,"volume":43267,"rsi_14":62.45,"sma_20":1626.7,"sma_60":1643.83,"sma_120":1839.05},{"date":"2026-08-19","open":1700,"high":1720,"low":1623,"close":1675,"volume":117611,"rsi_14":53.54,"sma_20":1633.5,"sma_60":1641.78,"sma_120":1834.51},{"date":"2026-08-20","open":1655,"high":1686,"low":1600,"close":1633,"volume":28976,"rsi_14":53.0,"sma_20":1638.2,"sma_60":1638.05,"sma_120":1829.87},{"date":"2026-08-21","open":1623,"high":1690,"low":1617,"close":1650,"volume":24077,"rsi_14":62.76,"sma_20":1640.0,"sma_60":1635.53,"sma_120":1825.16},{"date":"2026-08-24","open":1618,"high":1636,"low":1580,"close":1622,"volume":23588,"rsi_14":54.3,"sma_20":1640.05,"sma_60":1633.13,"sma_120":1820.55},{"date":"2026-08-25","open":1622,"high":1623,"low":1600,"close":1622,"volume":8698,"rsi_14":53.88,"sma_20":1640.15,"sma_60":1630.17,"sma_120":1815.98},{"date":"2026-08-26","open":1623,"high":1699,"low":1617,"close":1624,"volume":39496,"rsi_14":42.61,"sma_20":1641.35,"sma_60":1627.23,"sma_120":1812.18},{"date":"2026-08-27","open":1651,"high":1651,"low":1608,"close":1623,"volume":18283,"rsi_14":46.58,"sma_20":1639.45,"sma_60":1624.83,"sma_120":1809.67},{"date":"2026-08-28","open":1628,"high":1659,"low":1623,"close":1657,"volume":16969,"rsi_14":51.41,"sma_20":1641.25,"sma_60":1624.73,"sma_120":1806.86},{"date":"2026-08-31","open":1679,"high":1679,"low":1623,"close":1657,"volume":5041,"rsi_14":46.91,"sma_20":1644.1,"sma_60":1624.52,"sma_120":1803.83},{"date":"2026-09-01","open":1665,"high":1670,"low":1633,"close":1665,"volume":21349,"rsi_14":48.81,"sma_20":1647.2,"sma_60":1624.42,"sma_120":1798.96},{"date":"2026-09-02","open":1665,"high":1697,"low":1651,"close":1685,"volume":32476,"rsi_14":54.26,"sma_20":1651.2,"sma_60":1625.67,"sma_120":1794.83},{"date":"2026-09-03","open":1699,"high":1699,"low":1665,"close":1687,"volume":8478,"rsi_14":59.09,"sma_20":1653.05,"sma_60":1626.55,"sma_120":1790.72},{"date":"2026-09-04","open":1687,"high":1694,"low":1672,"close":1689,"volume":7550,"rsi_14":59.89,"sma_20":1655.8,"sma_60":1627.47,"sma_120":1786.8},{"date":"2026-09-07","open":1689,"high":1702,"low":1665,"close":1690,"volume":13244,"rsi_14":58.48,"sma_20":1657.7,"sma_60":1628.27,"sma_120":1782.84},{"date":"2026-09-08","open":1662,"high":1697,"low":1657,"close":1661,"volume":13995,"rsi_14":46.24,"sma_20":1657.4,"sma_60":1628.78,"sma_120":1779.02},{"date":"2026-09-09","open":1700,"high":1700,"low":1661,"close":1679,"volume":2302,"rsi_14":64.2,"sma_20":1657.9,"sma_60":1628.77,"sma_120":1775.34},{"date":"2026-09-10","open":1700,"high":1706,"low":1646,"close":1700,"volume":17853,"rsi_14":65.06,"sma_20":1659.45,"sma_60":1629.02,"sma_120":1771.92},{"date":"2026-09-11","open":1700,"high":1730,"low":1677,"close":1730,"volume":16726,"rsi_14":82.14,"sma_20":1663.2,"sma_60":1629.45,"sma_120":1768.97},{"date":"2026-09-14","open":1730,"high":1774,"low":1650,"close":1774,"volume":24233,"rsi_14":85.85,"sma_20":1669.2,"sma_60":1630.78,"sma_120":1765.96},{"date":"2026-09-15","open":1725,"high":1807,"low":1678,"close":1713,"volume":11033,"rsi_14":66.42,"sma_20":1671.8,"sma_60":1631.72,"sma_120":1762.98},{"date":"2026-09-16","open":1697,"high":1705,"low":1650,"close":1699,"volume":10915,"rsi_14":63.38,"sma_20":1673.0,"sma_60":1633.0,"sma_120":1760.14},{"date":"2026-09-17","open":1716,"high":1798,"low":1652,"close":1766,"volume":3091,"rsi_14":67.19,"sma_20":1679.65,"sma_60":1635.43,"sma_120":1757.53},{"date":"2026-09-18","open":1696,"high":1710,"low":1650,"close":1700,"volume":4181,"rsi_14":55.61,"sma_20":1682.15,"sma_60":1636.47,"sma_120":1754.69},{"date":"2026-09-21","open":1700,"high":1717,"low":1648,"close":1700,"volume":10102,"rsi_14":54.67,"sma_20":1686.05,"sma_60":1637.6,"sma_120":1752.03},{"date":"2026-09-22","open":1672,"high":1740,"low":1610,"close":1656,"volume":17916,"rsi_14":46.37,"sma_20":1687.75,"sma_60":1638.72,"sma_120":1749.12},{"date":"2026-09-23","open":1656,"high":1660,"low":1592,"close":1629,"volume":23415,"rsi_14":43.16,"sma_20":1688.0,"sma_60":1638.88,"sma_120":1746.27},{"date":"2026-09-28","open":1625,"high":1791,"low":1521,"close":1603,"volume":46256,"rsi_14":41.04,"sma_20":1687.35,"sma_60":1639.42,"sma_120":1743.02},{"date":"2026-09-29","open":1600,"high":1699,"low":1555,"close":1612,"volume":19105,"rsi_14":41.18,"sma_20":1685.1,"sma_60":1639.13,"sma_120":1740.28},{"date":"2026-09-30","open":1593,"high":1676,"low":1558,"close":1609,"volume":3881,"rsi_14":43.75,"sma_20":1682.7,"sma_60":1639.13,"sma_120":1737.32},{"date":"2026-10-01","open":1562,"high":1599,"low":1521,"close":1563,"volume":29600,"rsi_14":36.94,"sma_20":1677.6,"sma_60":1638.58,"sma_120":1733.79},{"date":"2026-10-02","open":1562,"high":1666,"low":1536,"close":1610,"volume":5619,"rsi_14":40.43,"sma_20":1673.85,"sma_60":1638.1,"sma_120":1730.92},{"date":"2026-10-06","open":1597,"high":1611,"low":1570,"close":1605,"volume":26912,"rsi_14":36.38,"sma_20":1669.4,"sma_60":1637.43,"sma_120":1727.95},{"date":"2026-10-07","open":1609,"high":1750,"low":1609,"close":1622,"volume":8838,"rsi_14":32.41,"sma_20":1666.05,"sma_60":1638.07,"sma_120":1725.17},{"date":"2026-10-08","open":1630,"high":1630,"low":1620,"close":1621,"volume":9972,"rsi_14":37.63,"sma_20":1662.6,"sma_60":1639.27,"sma_120":1722.22},{"date":"2026-10-12","open":1621,"high":1632,"low":1507,"close":1510,"volume":11205,"rsi_14":29.85,"sma_20":1655.05,"sma_60":1638.7,"sma_120":1718.17},{"date":"2026-10-13","open":1592,"high":1600,"low":1507,"close":1508,"volume":89727,"rsi_14":18.07,"sma_20":1646.5,"sma_60":1636.83,"sma_120":1713.83},{"date":"2026-10-14","open":1535,"high":1570,"low":1520,"close":1555,"volume":9368,"rsi_14":31.17,"sma_20":1639.25,"sma_60":1637.17,"sma_120":1709.58},{"date":"2026-10-15","open":1544,"high":1588,"low":1477,"close":1556,"volume":20043,"rsi_14":31.35,"sma_20":1630.55,"sma_60":1637.05,"sma_120":1705.21},{"date":"2026-10-16","open":1504,"high":1524,"low":1489,"close":1524,"volume":8276,"rsi_14":32.35,"sma_20":1618.05,"sma_60":1636.3,"sma_120":1700.37},{"date":"2026-10-19","open":1524,"high":1543,"low":1452,"close":1509,"volume":9731,"rsi_14":33.43,"sma_20":1607.85,"sma_60":1635.45,"sma_120":1695.69},{"date":"2026-10-20","open":1522,"high":1524,"low":1485,"close":1524,"volume":4559,"rsi_14":38.75,"sma_20":1599.1,"sma_60":1635.2,"sma_120":1691.31},{"date":"2026-10-21","open":1499,"high":1554,"low":1435,"close":1530,"volume":31986,"rsi_14":38.22,"sma_20":1587.3,"sma_60":1635.05,"sma_120":1687.14},{"date":"2026-10-22","open":1480,"high":1550,"low":1457,"close":1523,"volume":7867,"rsi_14":37.78,"sma_20":1578.45,"sma_60":1633.53,"sma_120":1683.08},{"date":"2026-10-23","open":1379,"high":1625,"low":1351,"close":1625,"volume":43635,"rsi_14":57.6,"sma_20":1574.7,"sma_60":1633.6,"sma_120":1679.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":2.01,"ttm_eps":null,"close":2665.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.86,"ttm_eps":null,"close":2485.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.86,"ttm_eps":null,"close":2405.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":155.92,"pbr":1.39,"ttm_eps":null,"close":1935.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.78,"pbr":1.64,"ttm_eps":null,"close":2490.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.8,"pbr":1.45,"ttm_eps":null,"close":2150.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":102.1,"pbr":1.35,"ttm_eps":null,"close":1991.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.9,"pbr":1.26,"ttm_eps":null,"close":1971.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.02,"ttm_eps":null,"close":1578.0}],"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":"아시아종묘","phase":"above-fold","symbol_resolved":true}