{"status":"ok","report":{"price_analysis":{"current":1320.0,"change_1d":-7.0,"change_7d":-12.8,"change_30d":-8.5,"high_30d":1935.0,"low_30d":1297.0,"position_in_range":4.0,"support":1360.8,"resistance":1871.2},"summary":"솔디펜스(215090)은 Technology 섹터 KR 시장 종목입니다, 시가총액 305.54억. 현재가 1,320원, 전일 대비 -7.0%, 30일 -8.5%. ROE -2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7.31만, 기관 순매수 1.35만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 305.54억. 매출 284.80억, 영업이익 -13.15억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.61,"roe":-2.39,"eps":-52.0,"revenue":28479934241.0,"operating_income":-1314645016.0,"net_income":-900601556.0,"market_cap":30553845960,"profit_margin":-3.16,"roa":-1.91,"operating_margin":-4.62,"gross_margin":16.79,"debt_ratio":0.2500387247359059,"total_assets":62386420402.0,"total_equity":49907590195.0,"total_debt":12478830207.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.8로 중립 구간입니다. MACD(0.40)가 시그널선(14.10)을 하회합니다(데드크로스). SMA20 1453, SMA60 1397 — 혼조세입니다. 볼린저밴드 1337~1570 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":44.80600750938674,"macd":0.4030360696326625,"macd_signal":14.097067383988389,"sma_20":1453.35,"sma_60":1397.4166666666667,"bb_upper":1569.567511589261,"bb_lower":1337.132488410739,"atr_14":139.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7.31만, 기관 순매수 1.35만. 30일 누적: 외국인 -13.61만, 기관 2.77만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":73137.0,"institutional_flow":13514.0,"data":[{"date":"2026-10-23","foreign_net":-26145.0,"institution_net":9000.0,"retail_net":17145.0},{"date":"2026-10-22","foreign_net":4917.0,"institution_net":0.0,"retail_net":-4917.0},{"date":"2026-10-21","foreign_net":-7694.0,"institution_net":4146.0,"retail_net":3548.0},{"date":"2026-10-20","foreign_net":24305.0,"institution_net":883.0,"retail_net":-25188.0},{"date":"2026-10-19","foreign_net":77754.0,"institution_net":-515.0,"retail_net":-77239.0},{"date":"2026-10-16","foreign_net":53634.0,"institution_net":-95.0,"retail_net":-53539.0},{"date":"2026-10-15","foreign_net":-23080.0,"institution_net":610.0,"retail_net":22470.0},{"date":"2026-10-14","foreign_net":-56350.0,"institution_net":-696.0,"retail_net":57046.0},{"date":"2026-10-13","foreign_net":-140787.0,"institution_net":-17500.0,"retail_net":158287.0},{"date":"2026-10-12","foreign_net":-30546.0,"institution_net":-4500.0,"retail_net":35046.0},{"date":"2026-10-08","foreign_net":-165.0,"institution_net":0.0,"retail_net":165.0},{"date":"2026-10-07","foreign_net":46919.0,"institution_net":0.0,"retail_net":-46919.0},{"date":"2026-10-06","foreign_net":-25175.0,"institution_net":13000.0,"retail_net":12175.0},{"date":"2026-10-02","foreign_net":3198.0,"institution_net":0.0,"retail_net":-3198.0},{"date":"2026-10-01","foreign_net":-13557.0,"institution_net":0.0,"retail_net":13557.0},{"date":"2026-09-30","foreign_net":-20323.0,"institution_net":5000.0,"retail_net":15323.0},{"date":"2026-09-29","foreign_net":-4405.0,"institution_net":0.0,"retail_net":4405.0},{"date":"2026-09-28","foreign_net":-3919.0,"institution_net":0.0,"retail_net":3919.0},{"date":"2026-09-23","foreign_net":-1748.0,"institution_net":0.0,"retail_net":1748.0},{"date":"2026-09-22","foreign_net":-14815.0,"institution_net":0.0,"retail_net":14815.0},{"date":"2026-09-21","foreign_net":18659.0,"institution_net":0.0,"retail_net":-18659.0},{"date":"2026-09-18","foreign_net":-1173.0,"institution_net":0.0,"retail_net":1173.0},{"date":"2026-09-17","foreign_net":-334.0,"institution_net":5500.0,"retail_net":-5166.0},{"date":"2026-09-16","foreign_net":5122.0,"institution_net":-3391.0,"retail_net":-1731.0},{"date":"2026-09-15","foreign_net":27927.0,"institution_net":3391.0,"retail_net":-31318.0},{"date":"2026-09-14","foreign_net":-11155.0,"institution_net":2934.0,"retail_net":8221.0},{"date":"2026-09-11","foreign_net":6400.0,"institution_net":1066.0,"retail_net":-7466.0},{"date":"2026-09-10","foreign_net":-12899.0,"institution_net":8807.0,"retail_net":4092.0},{"date":"2026-09-09","foreign_net":-18092.0,"institution_net":301.0,"retail_net":17791.0},{"date":"2026-09-08","foreign_net":7410.0,"institution_net":-216.0,"retail_net":-7194.0}],"periods":{"d1":{"foreign_net":-26145.0,"institution_net":9000.0,"retail_net":17145.0},"d3":{"foreign_net":-28922.0,"institution_net":13146.0,"retail_net":15776.0},"d7":{"foreign_net":103691.0,"institution_net":14029.0,"retail_net":-117720.0},"d14":{"foreign_net":-99215.0,"institution_net":4333.0,"retail_net":94882.0},"d30":{"foreign_net":-136117.0,"institution_net":27725.0,"retail_net":108392.0}}},"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 -52, PBR 0.61x) — 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 -52원"}]},"growth":{"grade":"C","percentile":56,"summary":"매출 -13.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-13.8,"unit":"%","percentile":34,"direction":"higher_better"},{"name":"영업이익 성장률","value":42.9,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.4%","metrics":[{"name":"ROE","value":-2.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.8,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":68,"summary":"유동비율 4.2x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":4.24,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.06,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.32,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -52, PBR 0.61x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -13.8%"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"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":16.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.61,"per_5y_high":28.85,"per_5y_low":9.92,"per_5y_avg":16.46,"per_percentile":null,"pbr_5y_high":9.88,"pbr_5y_low":1.3,"pbr_5y_avg":5.33,"pbr_percentile":0.0,"per_5y_median":16.09,"pbr_5y_median":3.62,"history":[{"quarter":"2024-Q2","per":null,"pbr":9.88},{"quarter":"2024-Q3","per":null,"pbr":9.76},{"quarter":"2024-Q4","per":14.76,"pbr":8.35},{"quarter":"2025-Q1","per":17.72,"pbr":7.1},{"quarter":"2025-Q2","per":9.92,"pbr":3.62},{"quarter":"2025-Q3","per":10.09,"pbr":3.27},{"quarter":"2025-Q4","per":17.42,"pbr":2.19},{"quarter":"2026-Q1","per":28.85,"pbr":2.51},{"quarter":"2026-Q2","per":null,"pbr":1.3},{"quarter":"현재","per":null,"pbr":0.61}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3685.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3440.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2335.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2615.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1332.0,"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":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":14.76,"eps":474.38,"close":7000.0,"source":"reported"},{"date":"2025-01","per":14.76,"eps":474.38,"close":7000.0,"source":"reported"},{"date":"2025-02","per":14.76,"eps":474.38,"close":7000.0,"source":"reported"},{"date":"2025-03","per":17.72,"eps":395.04,"close":7000.0,"source":"reported"},{"date":"2025-04","per":17.72,"eps":395.04,"close":7000.0,"source":"reported"},{"date":"2025-05","per":11.4,"eps":395.04,"close":4505.0,"source":"reported"},{"date":"2025-06","per":9.92,"eps":371.5,"close":3685.0,"source":"reported"},{"date":"2025-07","per":10.83,"eps":371.5,"close":4025.0,"source":"reported"},{"date":"2025-08","per":10.51,"eps":371.5,"close":3905.0,"source":"reported"},{"date":"2025-09","per":10.09,"eps":340.96,"close":3440.0,"source":"reported"},{"date":"2025-10","per":8.48,"eps":340.96,"close":2890.0,"source":"reported"},{"date":"2025-11","per":7.65,"eps":340.96,"close":2610.0,"source":"reported"},{"date":"2025-12","per":17.42,"eps":134.02,"close":2335.0,"source":"reported"},{"date":"2026-01","per":22.65,"eps":134.02,"close":3035.0,"source":"reported"},{"date":"2026-02","per":23.06,"eps":134.02,"close":3090.0,"source":"reported"},{"date":"2026-03","per":28.85,"eps":90.65,"close":2615.0,"source":"reported"},{"date":"2026-04","per":33.09,"eps":90.65,"close":3000.0,"source":"reported"},{"date":"2026-05","per":20.64,"eps":90.65,"close":1871.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.35,"std":6.91,"upper_1sd":23.26,"lower_1sd":9.44,"current":20.64,"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":"0.6배"},{"label":"ROE","value":"-2.4%"}],"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":"2026-10-23T23:46:45.621817+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":-0.02391168005381992,"dividend_yield":null,"eps":-52.0,"revenue":7498489529.0,"operating_income":-446037088.0,"net_income":-1193374329.0,"market_cap":null,"profit_margin":-0.15914862911852978,"operating_margin":-0.059483591498657944,"roa":-0.019128751438377806,"gross_margin":0.1679076864921498,"total_equity":49907590195.0,"total_assets":62386420402.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.63,"pbr":1.24,"roe":-0.011199450080075968,"dividend_yield":null,"eps":-24.6,"revenue":8694756550.0,"operating_income":-781012635.0,"net_income":-569525580.0,"market_cap":64500000000.0,"profit_margin":-0.06550218821250378,"operating_margin":-0.08982570478065886,"roa":-0.00956130575217298,"gross_margin":0.21532234643188486,"total_equity":50852995096.0,"total_assets":59565669665.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.021304294785278625,"dividend_yield":null,"eps":48.01,"revenue":6415156280.0,"operating_income":106432784.0,"net_income":1111621329.0,"market_cap":null,"profit_margin":0.17328047524977833,"operating_margin":0.016590832608679645,"roa":0.018517928850361267,"gross_margin":0.18935761561836806,"total_equity":52178273921.0,"total_assets":60029463229.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0048524492937332695,"dividend_yield":null,"eps":-10.77,"revenue":5871531882.0,"operating_income":-194028077.0,"net_income":-249322976.0,"market_cap":null,"profit_margin":-0.042463020044962094,"operating_margin":-0.03304556304885615,"roa":-0.004287635538891687,"gross_margin":0.1955465391442117,"total_equity":51380851382.0,"total_assets":58149293180.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.036301528798412544,"dividend_yield":null,"eps":78.01,"revenue":8684196103.0,"operating_income":1164795173.0,"net_income":1806266117.0,"market_cap":null,"profit_margin":0.20799462559073442,"operating_margin":0.13412815178109758,"roa":0.03293293146915247,"gross_margin":0.26032090123103474,"total_equity":49757301601.0,"total_assets":54846806416.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009019908810532561,"dividend_yield":null,"eps":18.77,"revenue":5790282228.0,"operating_income":246812817.0,"net_income":434709296.0,"market_cap":null,"profit_margin":0.07507566624263691,"operating_margin":0.042625351801763675,"roa":0.00829396125791796,"gross_margin":0.21531661547879907,"total_equity":48194422486.0,"total_assets":52412747357.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.14410555093107336,"dividend_yield":null,"eps":254.95,"revenue":6298037398.0,"operating_income":1225491024.0,"net_income":5903565823.0,"market_cap":null,"profit_margin":0.9373659522686753,"operating_margin":0.194583002061748,"roa":0.1226506053001066,"gross_margin":0.299315188505967,"total_equity":40966956407.0,"total_assets":48133197619.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013058800771222073,"dividend_yield":null,"eps":19.77,"revenue":4329180474.0,"operating_income":322725331.0,"net_income":457885832.0,"market_cap":null,"profit_margin":0.10576732357312207,"operating_margin":0.07454651820089495,"roa":0.010495030333303,"gross_margin":0.21813357855406423,"total_equity":35063390584.0,"total_assets":43628824068.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06791552717703896,"dividend_yield":null,"eps":101.55,"revenue":6360738117.0,"operating_income":1005578226.0,"net_income":2351518406.0,"market_cap":null,"profit_margin":0.36969269332362925,"operating_margin":0.15809143648163185,"roa":0.05446395235706933,"gross_margin":0.30815720517738776,"total_equity":34624164808.0,"total_assets":43175684177.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.08956980242946545,"dividend_yield":null,"eps":98.11,"revenue":4768611919.0,"operating_income":479007777.0,"net_income":2271743962.0,"market_cap":null,"profit_margin":0.4763952279170571,"operating_margin":0.10045014883501993,"roa":0.057044630059762326,"gross_margin":0.27054537733709005,"total_equity":25362833236.0,"total_assets":39823975712.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.5041727392699699,"dividend_yield":null,"eps":-502.77,"revenue":5530402264.0,"operating_income":774387843.0,"net_income":-11641897732.0,"market_cap":null,"profit_margin":-2.1050725021907737,"operating_margin":0.14002378236405263,"roa":-0.3114130641111742,"gross_margin":0.43144047920923534,"total_equity":23091089274.0,"total_assets":37384101933.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.032161651539751666,"dividend_yield":null,"eps":-33.0,"revenue":2862483797.0,"operating_income":-1230041958.0,"net_income":-1231451529.0,"market_cap":null,"profit_margin":-0.43020384265252837,"operating_margin":-0.42971141331494495,"roa":-0.024865930523609938,"gross_margin":0.15335537111513647,"total_equity":38289436955.0,"total_assets":49523645529.0}],"current_price":1320.0,"change_pct":-6.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12215.0},{"date":"2016-10-25","close":12215.0},{"date":"2016-10-26","close":12215.0},{"date":"2016-10-27","close":12305.0},{"date":"2016-10-28","close":12275.0},{"date":"2016-10-31","close":12275.0},{"date":"2016-11-01","close":12305.0},{"date":"2016-11-02","close":12305.0},{"date":"2016-11-03","close":12275.0},{"date":"2016-11-04","close":12275.0},{"date":"2016-11-07","close":12275.0},{"date":"2016-11-08","close":12275.0},{"date":"2016-11-09","close":12275.0},{"date":"2016-11-10","close":12275.0},{"date":"2016-11-11","close":12275.0},{"date":"2016-11-14","close":12245.0},{"date":"2016-11-15","close":12095.0},{"date":"2016-11-16","close":12155.0},{"date":"2016-11-17","close":12155.0},{"date":"2016-11-18","close":12305.0},{"date":"2016-11-21","close":12185.0},{"date":"2016-11-22","close":12375.0},{"date":"2016-11-23","close":12275.0},{"date":"2016-11-24","close":12245.0},{"date":"2016-11-25","close":12245.0},{"date":"2016-11-28","close":12305.0},{"date":"2016-11-29","close":12275.0},{"date":"2016-11-30","close":12275.0},{"date":"2016-12-01","close":12305.0},{"date":"2016-12-02","close":12275.0},{"date":"2016-12-05","close":12275.0},{"date":"2016-12-06","close":12305.0},{"date":"2016-12-07","close":12275.0},{"date":"2016-12-08","close":12305.0},{"date":"2016-12-09","close":12305.0},{"date":"2016-12-12","close":12275.0},{"date":"2016-12-13","close":12275.0},{"date":"2016-12-14","close":12245.0},{"date":"2016-12-15","close":12215.0},{"date":"2016-12-16","close":12305.0},{"date":"2016-12-19","close":12335.0},{"date":"2016-12-20","close":12155.0},{"date":"2016-12-21","close":12215.0},{"date":"2016-12-22","close":12215.0},{"date":"2016-12-23","close":12215.0},{"date":"2016-12-26","close":12245.0},{"date":"2016-12-27","close":12400.0},{"date":"2016-12-28","close":12275.0},{"date":"2016-12-29","close":12275.0},{"date":"2017-01-02","close":12305.0},{"date":"2017-01-03","close":12305.0},{"date":"2017-01-04","close":12275.0},{"date":"2017-01-05","close":12275.0},{"date":"2017-01-06","close":12155.0},{"date":"2017-01-09","close":12215.0},{"date":"2017-01-10","close":12155.0},{"date":"2017-01-11","close":12245.0},{"date":"2017-01-12","close":12155.0},{"date":"2017-01-13","close":12155.0},{"date":"2017-01-16","close":12155.0},{"date":"2017-01-17","close":12155.0},{"date":"2017-01-18","close":12125.0},{"date":"2017-01-19","close":12125.0},{"date":"2017-01-20","close":12125.0},{"date":"2017-01-23","close":12095.0},{"date":"2017-01-24","close":12065.0},{"date":"2017-01-25","close":12065.0},{"date":"2017-01-26","close":12065.0},{"date":"2017-01-31","close":12095.0},{"date":"2017-02-01","close":12125.0},{"date":"2017-02-02","close":12125.0},{"date":"2017-02-03","close":12125.0},{"date":"2017-02-06","close":12065.0},{"date":"2017-02-07","close":12000.0},{"date":"2017-02-08","close":12000.0},{"date":"2017-02-09","close":12000.0},{"date":"2017-02-10","close":12030.0},{"date":"2017-02-13","close":11970.0},{"date":"2017-02-14","close":11970.0},{"date":"2017-02-15","close":12000.0},{"date":"2017-02-16","close":12030.0},{"date":"2017-02-17","close":12030.0},{"date":"2017-02-20","close":12125.0},{"date":"2017-02-21","close":12125.0},{"date":"2017-02-22","close":12065.0},{"date":"2017-02-23","close":12095.0},{"date":"2017-02-24","close":12095.0},{"date":"2017-02-27","close":12095.0},{"date":"2017-02-28","close":12095.0},{"date":"2017-03-02","close":12215.0},{"date":"2017-03-03","close":12215.0},{"date":"2017-03-06","close":12215.0},{"date":"2017-03-07","close":12215.0},{"date":"2017-03-08","close":12185.0},{"date":"2017-03-09","close":12185.0},{"date":"2017-03-10","close":12185.0},{"date":"2017-03-13","close":12185.0},{"date":"2017-03-14","close":12185.0},{"date":"2017-03-15","close":12155.0},{"date":"2017-03-16","close":12125.0},{"date":"2017-03-17","close":12275.0},{"date":"2017-03-20","close":12305.0},{"date":"2017-03-21","close":12215.0},{"date":"2017-03-22","close":12335.0},{"date":"2017-03-23","close":12335.0},{"date":"2017-03-24","close":12375.0},{"date":"2017-03-27","close":12275.0},{"date":"2017-03-28","close":12335.0},{"date":"2017-03-29","close":12335.0},{"date":"2017-03-30","close":12375.0},{"date":"2017-03-31","close":12400.0},{"date":"2017-04-03","close":12400.0},{"date":"2017-04-04","close":12335.0},{"date":"2017-04-05","close":12400.0},{"date":"2017-04-06","close":12375.0},{"date":"2017-04-07","close":12305.0},{"date":"2017-04-10","close":12375.0},{"date":"2017-04-11","close":12375.0},{"date":"2017-04-12","close":12335.0},{"date":"2017-04-13","close":12305.0},{"date":"2017-04-14","close":12375.0},{"date":"2017-04-17","close":12375.0},{"date":"2017-04-18","close":12375.0},{"date":"2017-04-19","close":12375.0},{"date":"2017-04-20","close":12495.0},{"date":"2017-04-21","close":12465.0},{"date":"2017-04-24","close":12400.0},{"date":"2017-04-25","close":12400.0},{"date":"2017-04-26","close":12375.0},{"date":"2017-04-27","close":12375.0},{"date":"2017-04-28","close":12375.0},{"date":"2017-05-02","close":12335.0},{"date":"2017-05-04","close":12400.0},{"date":"2017-05-08","close":12400.0},{"date":"2017-05-10","close":12400.0},{"date":"2017-05-11","close":12375.0},{"date":"2017-05-12","close":12375.0},{"date":"2017-05-15","close":12435.0},{"date":"2017-05-16","close":12435.0},{"date":"2017-05-17","close":12335.0},{"date":"2017-05-18","close":12375.0},{"date":"2017-05-19","close":12400.0},{"date":"2017-05-22","close":12375.0},{"date":"2017-05-23","close":12400.0},{"date":"2017-05-24","close":12400.0},{"date":"2017-05-25","close":12435.0},{"date":"2017-05-26","close":12375.0},{"date":"2017-05-29","close":12375.0},{"date":"2017-05-30","close":12400.0},{"date":"2017-05-31","close":12335.0},{"date":"2017-06-01","close":12400.0},{"date":"2017-06-02","close":12335.0},{"date":"2017-06-05","close":12335.0},{"date":"2017-06-07","close":12435.0},{"date":"2017-06-08","close":12375.0},{"date":"2017-06-09","close":12375.0},{"date":"2017-06-12","close":12375.0},{"date":"2017-06-13","close":12400.0},{"date":"2017-06-14","close":12400.0},{"date":"2017-06-15","close":12375.0},{"date":"2017-06-16","close":12375.0},{"date":"2017-06-19","close":12375.0},{"date":"2017-06-20","close":12335.0},{"date":"2017-06-21","close":12400.0},{"date":"2017-06-22","close":12400.0},{"date":"2017-06-23","close":12400.0},{"date":"2017-06-26","close":12400.0},{"date":"2017-06-27","close":12400.0},{"date":"2017-06-28","close":12335.0},{"date":"2017-06-29","close":12400.0},{"date":"2017-06-30","close":12435.0},{"date":"2017-07-03","close":12495.0},{"date":"2017-07-04","close":12435.0},{"date":"2017-07-05","close":12495.0},{"date":"2017-07-06","close":12525.0},{"date":"2017-07-07","close":12585.0},{"date":"2017-07-10","close":12495.0},{"date":"2017-07-11","close":12645.0},{"date":"2017-07-12","close":12740.0},{"date":"2017-07-13","close":12830.0},{"date":"2017-07-14","close":12865.0},{"date":"2017-07-17","close":12830.0},{"date":"2017-07-18","close":12800.0},{"date":"2017-07-19","close":12800.0},{"date":"2017-07-20","close":12800.0},{"date":"2017-07-21","close":12680.0},{"date":"2017-07-24","close":12680.0},{"date":"2017-07-25","close":12645.0},{"date":"2017-07-26","close":12740.0},{"date":"2017-07-27","close":12710.0},{"date":"2017-07-28","close":12710.0},{"date":"2017-07-31","close":12740.0},{"date":"2017-08-01","close":12710.0},{"date":"2017-08-02","close":12770.0},{"date":"2017-08-03","close":12830.0},{"date":"2017-08-04","close":12770.0},{"date":"2017-08-07","close":12800.0},{"date":"2017-08-08","close":12800.0},{"date":"2017-08-09","close":12740.0},{"date":"2017-08-10","close":12740.0},{"date":"2017-08-11","close":12710.0},{"date":"2017-08-14","close":12800.0},{"date":"2017-08-16","close":12740.0},{"date":"2017-08-17","close":12680.0},{"date":"2017-08-18","close":12680.0},{"date":"2017-08-21","close":12740.0},{"date":"2017-08-22","close":12400.0},{"date":"2017-08-23","close":12770.0},{"date":"2017-08-24","close":12645.0},{"date":"2017-08-25","close":12585.0},{"date":"2017-08-28","close":12525.0},{"date":"2017-08-29","close":12865.0},{"date":"2017-08-30","close":12525.0},{"date":"2017-08-31","close":12555.0},{"date":"2017-09-01","close":12645.0},{"date":"2017-09-04","close":12680.0},{"date":"2017-09-05","close":12525.0},{"date":"2017-09-06","close":12680.0},{"date":"2017-09-07","close":12555.0},{"date":"2017-09-08","close":12680.0},{"date":"2017-09-11","close":12680.0},{"date":"2017-09-12","close":12680.0},{"date":"2017-09-13","close":12680.0},{"date":"2017-09-14","close":12680.0},{"date":"2017-09-15","close":12680.0},{"date":"2017-09-18","close":12680.0},{"date":"2017-09-19","close":12680.0},{"date":"2017-09-20","close":12680.0},{"date":"2017-09-21","close":12680.0},{"date":"2017-09-22","close":12680.0},{"date":"2017-09-25","close":12680.0},{"date":"2017-09-26","close":12680.0},{"date":"2017-09-27","close":12680.0},{"date":"2017-09-28","close":12680.0},{"date":"2017-09-29","close":12680.0},{"date":"2017-10-10","close":12680.0},{"date":"2017-10-11","close":12680.0},{"date":"2017-10-12","close":12680.0},{"date":"2017-10-13","close":12680.0},{"date":"2017-10-16","close":12680.0},{"date":"2017-10-17","close":12680.0},{"date":"2017-10-18","close":12680.0},{"date":"2017-10-19","close":12680.0},{"date":"2017-10-20","close":12680.0},{"date":"2017-10-23","close":12680.0},{"date":"2017-10-24","close":12680.0},{"date":"2017-10-25","close":12680.0},{"date":"2017-10-26","close":12680.0},{"date":"2017-10-27","close":12680.0},{"date":"2017-10-30","close":12680.0},{"date":"2017-10-31","close":12680.0},{"date":"2017-11-01","close":12680.0},{"date":"2017-11-02","close":12680.0},{"date":"2017-11-03","close":12680.0},{"date":"2017-11-06","close":12680.0},{"date":"2017-11-07","close":12680.0},{"date":"2017-11-08","close":12680.0},{"date":"2017-11-09","close":12680.0},{"date":"2017-11-10","close":12680.0},{"date":"2017-11-13","close":12680.0},{"date":"2017-11-14","close":12680.0},{"date":"2017-11-15","close":12680.0},{"date":"2017-11-16","close":12680.0},{"date":"2017-11-17","close":12680.0},{"date":"2017-11-20","close":12680.0},{"date":"2017-11-21","close":12680.0},{"date":"2017-11-22","close":12680.0},{"date":"2017-11-23","close":12680.0},{"date":"2017-11-24","close":12680.0},{"date":"2017-11-27","close":12680.0},{"date":"2017-11-28","close":12680.0},{"date":"2017-11-29","close":12680.0},{"date":"2017-11-30","close":12680.0},{"date":"2017-12-01","close":12680.0},{"date":"2017-12-04","close":12680.0},{"date":"2017-12-05","close":12680.0},{"date":"2017-12-06","close":12680.0},{"date":"2017-12-07","close":12680.0},{"date":"2017-12-08","close":12680.0},{"date":"2017-12-11","close":12680.0},{"date":"2017-12-12","close":12105.0},{"date":"2017-12-13","close":12045.0},{"date":"2017-12-14","close":12075.0},{"date":"2017-12-15","close":12075.0},{"date":"2017-12-18","close":12015.0},{"date":"2017-12-19","close":11955.0},{"date":"2017-12-20","close":11895.0},{"date":"2017-12-21","close":11895.0},{"date":"2017-12-22","close":12045.0},{"date":"2017-12-26","close":12075.0},{"date":"2017-12-27","close":12075.0},{"date":"2017-12-28","close":12045.0},{"date":"2018-01-02","close":10050.0},{"date":"2018-01-03","close":10050.0},{"date":"2018-01-04","close":9975.0},{"date":"2018-01-05","close":10050.0},{"date":"2018-01-08","close":10025.0},{"date":"2018-01-09","close":10000.0},{"date":"2018-01-10","close":10000.0},{"date":"2018-01-11","close":10025.0},{"date":"2018-01-12","close":10000.0},{"date":"2018-01-15","close":10000.0},{"date":"2018-01-16","close":9975.0},{"date":"2018-01-17","close":10000.0},{"date":"2018-01-18","close":10025.0},{"date":"2018-01-19","close":10000.0},{"date":"2018-01-22","close":10100.0},{"date":"2018-01-23","close":10125.0},{"date":"2018-01-24","close":10275.0},{"date":"2018-01-25","close":10275.0},{"date":"2018-01-26","close":10250.0},{"date":"2018-01-29","close":10250.0},{"date":"2018-01-30","close":10350.0},{"date":"2018-01-31","close":10350.0},{"date":"2018-02-01","close":10450.0},{"date":"2018-02-02","close":10450.0},{"date":"2018-02-05","close":11025.0},{"date":"2018-02-06","close":11275.0},{"date":"2018-02-07","close":11750.0},{"date":"2018-02-08","close":11800.0},{"date":"2018-02-09","close":11525.0},{"date":"2018-02-12","close":10950.0},{"date":"2018-02-13","close":10850.0},{"date":"2018-02-14","close":11000.0},{"date":"2018-02-19","close":10950.0},{"date":"2018-02-20","close":11025.0},{"date":"2018-02-21","close":11175.0},{"date":"2018-02-22","close":11525.0},{"date":"2018-02-23","close":11975.0},{"date":"2018-02-26","close":12100.0},{"date":"2018-02-27","close":12175.0},{"date":"2018-02-28","close":12225.0},{"date":"2018-03-02","close":12925.0},{"date":"2018-03-05","close":12925.0},{"date":"2018-03-06","close":13325.0},{"date":"2018-03-07","close":13075.0},{"date":"2018-03-08","close":12900.0},{"date":"2018-03-09","close":12200.0},{"date":"2018-03-12","close":12275.0},{"date":"2018-03-13","close":12275.0},{"date":"2018-03-14","close":12100.0},{"date":"2018-03-15","close":12125.0},{"date":"2018-03-16","close":12500.0},{"date":"2018-03-19","close":12600.0},{"date":"2018-03-20","close":12550.0},{"date":"2018-03-21","close":13625.0},{"date":"2018-03-22","close":13575.0},{"date":"2018-03-23","close":13250.0},{"date":"2018-03-26","close":13075.0},{"date":"2018-03-27","close":13000.0},{"date":"2018-03-28","close":13000.0},{"date":"2018-03-29","close":12000.0},{"date":"2018-03-30","close":13275.0},{"date":"2018-04-02","close":13350.0},{"date":"2018-04-03","close":14750.0},{"date":"2018-04-04","close":14400.0},{"date":"2018-04-05","close":13325.0},{"date":"2018-04-06","close":13350.0},{"date":"2018-04-09","close":13300.0},{"date":"2018-04-10","close":12825.0},{"date":"2018-04-11","close":12500.0},{"date":"2018-04-12","close":13150.0},{"date":"2018-04-13","close":13150.0},{"date":"2018-04-16","close":12900.0},{"date":"2018-04-17","close":12750.0},{"date":"2018-04-18","close":12575.0},{"date":"2018-04-19","close":11750.0},{"date":"2018-04-20","close":12000.0},{"date":"2018-04-23","close":11575.0},{"date":"2018-04-24","close":11375.0},{"date":"2018-04-25","close":11025.0},{"date":"2018-04-26","close":11275.0},{"date":"2018-04-27","close":11825.0},{"date":"2018-04-30","close":10850.0},{"date":"2018-05-02","close":10650.0},{"date":"2018-05-03","close":10650.0},{"date":"2018-05-04","close":10825.0},{"date":"2018-05-08","close":11450.0},{"date":"2018-05-09","close":11450.0},{"date":"2018-05-10","close":11250.0},{"date":"2018-05-11","close":11200.0},{"date":"2018-05-14","close":10975.0},{"date":"2018-05-15","close":11200.0},{"date":"2018-05-16","close":12525.0},{"date":"2018-05-17","close":13925.0},{"date":"2018-05-18","close":18100.0},{"date":"2018-05-21","close":17600.0},{"date":"2018-05-23","close":17450.0},{"date":"2018-05-24","close":15725.0},{"date":"2018-05-25","close":14425.0},{"date":"2018-05-28","close":16400.0},{"date":"2018-05-29","close":14875.0},{"date":"2018-05-30","close":18700.0},{"date":"2018-05-31","close":17500.0},{"date":"2018-06-01","close":15800.0},{"date":"2018-06-04","close":14575.0},{"date":"2018-06-05","close":14600.0},{"date":"2018-06-07","close":15000.0},{"date":"2018-06-08","close":14600.0},{"date":"2018-06-11","close":14700.0},{"date":"2018-06-12","close":13775.0},{"date":"2018-06-14","close":12500.0},{"date":"2018-06-15","close":13125.0},{"date":"2018-06-18","close":13225.0},{"date":"2018-06-19","close":12850.0},{"date":"2018-06-20","close":13075.0},{"date":"2018-06-21","close":12750.0},{"date":"2018-06-22","close":12550.0},{"date":"2018-06-25","close":12850.0},{"date":"2018-06-26","close":12725.0},{"date":"2018-06-27","close":12275.0},{"date":"2018-06-28","close":11600.0},{"date":"2018-06-29","close":11875.0},{"date":"2018-07-02","close":11200.0},{"date":"2018-07-03","close":11500.0},{"date":"2018-07-04","close":11800.0},{"date":"2018-07-05","close":11475.0},{"date":"2018-07-06","close":11700.0},{"date":"2018-07-09","close":11425.0},{"date":"2018-07-10","close":11500.0},{"date":"2018-07-11","close":11975.0},{"date":"2018-07-12","close":11900.0},{"date":"2018-07-13","close":12575.0},{"date":"2018-07-16","close":12950.0},{"date":"2018-07-17","close":12400.0},{"date":"2018-07-18","close":12050.0},{"date":"2018-07-19","close":11675.0},{"date":"2018-07-20","close":11750.0},{"date":"2018-07-23","close":11200.0},{"date":"2018-07-24","close":11975.0},{"date":"2018-07-25","close":11700.0},{"date":"2018-07-26","close":12500.0},{"date":"2018-07-27","close":12500.0},{"date":"2018-07-30","close":12725.0},{"date":"2018-07-31","close":12500.0},{"date":"2018-08-01","close":13625.0},{"date":"2018-08-02","close":13450.0},{"date":"2018-08-03","close":13300.0},{"date":"2018-08-06","close":12750.0},{"date":"2018-08-07","close":12600.0},{"date":"2018-08-08","close":12650.0},{"date":"2018-08-09","close":12725.0},{"date":"2018-08-10","close":12975.0},{"date":"2018-08-13","close":12225.0},{"date":"2018-08-14","close":12950.0},{"date":"2018-08-16","close":13375.0},{"date":"2018-08-17","close":14475.0},{"date":"2018-08-20","close":14325.0},{"date":"2018-08-21","close":14500.0},{"date":"2018-08-22","close":13750.0},{"date":"2018-08-23","close":14200.0},{"date":"2018-08-24","close":14600.0},{"date":"2018-08-27","close":13975.0},{"date":"2018-08-28","close":14175.0},{"date":"2018-08-29","close":14350.0},{"date":"2018-08-30","close":14350.0},{"date":"2018-08-31","close":14050.0},{"date":"2018-09-03","close":13950.0},{"date":"2018-09-04","close":13900.0},{"date":"2018-09-05","close":13400.0},{"date":"2018-09-06","close":13250.0},{"date":"2018-09-07","close":13675.0},{"date":"2018-09-10","close":14450.0},{"date":"2018-09-11","close":14025.0},{"date":"2018-09-12","close":14150.0},{"date":"2018-09-13","close":14650.0},{"date":"2018-09-14","close":15350.0},{"date":"2018-09-17","close":15050.0},{"date":"2018-09-18","close":14650.0},{"date":"2018-09-19","close":15125.0},{"date":"2018-09-20","close":15050.0},{"date":"2018-09-21","close":15725.0},{"date":"2018-09-27","close":16225.0},{"date":"2018-09-28","close":12775.0},{"date":"2018-10-01","close":12050.0},{"date":"2018-10-02","close":11675.0},{"date":"2018-10-04","close":11325.0},{"date":"2018-10-05","close":11350.0},{"date":"2018-10-08","close":11475.0},{"date":"2018-10-10","close":11000.0},{"date":"2018-10-11","close":10050.0},{"date":"2018-10-12","close":10475.0},{"date":"2018-10-15","close":10600.0},{"date":"2018-10-16","close":10975.0},{"date":"2018-10-17","close":11050.0},{"date":"2018-10-18","close":11050.0},{"date":"2018-10-19","close":11175.0},{"date":"2018-10-22","close":10975.0},{"date":"2018-10-23","close":10475.0},{"date":"2018-10-24","close":10100.0},{"date":"2018-10-25","close":9550.0},{"date":"2018-10-26","close":8775.0},{"date":"2018-10-29","close":7350.0},{"date":"2018-10-30","close":7600.0},{"date":"2018-10-31","close":8025.0},{"date":"2018-11-01","close":8700.0},{"date":"2018-11-02","close":8850.0},{"date":"2018-11-05","close":9050.0},{"date":"2018-11-06","close":9475.0},{"date":"2018-11-07","close":9075.0},{"date":"2018-11-08","close":9275.0},{"date":"2018-11-09","close":9225.0},{"date":"2018-11-12","close":9125.0},{"date":"2018-11-13","close":8900.0},{"date":"2018-11-14","close":9800.0},{"date":"2018-11-15","close":9525.0},{"date":"2018-11-16","close":9475.0},{"date":"2018-11-19","close":9450.0},{"date":"2018-11-20","close":9375.0},{"date":"2018-11-21","close":9200.0},{"date":"2018-11-22","close":9200.0},{"date":"2018-11-23","close":9275.0},{"date":"2018-11-26","close":9500.0},{"date":"2018-11-27","close":9575.0},{"date":"2018-11-28","close":9575.0},{"date":"2018-11-29","close":9600.0},{"date":"2018-11-30","close":9600.0},{"date":"2018-12-03","close":9600.0},{"date":"2018-12-04","close":10175.0},{"date":"2018-12-05","close":10350.0},{"date":"2018-12-06","close":9850.0},{"date":"2018-12-07","close":10275.0},{"date":"2018-12-10","close":10075.0},{"date":"2018-12-11","close":9775.0},{"date":"2018-12-12","close":9825.0},{"date":"2018-12-13","close":9925.0},{"date":"2018-12-14","close":9475.0},{"date":"2018-12-17","close":8725.0},{"date":"2018-12-18","close":8700.0},{"date":"2018-12-19","close":8825.0},{"date":"2018-12-20","close":8925.0},{"date":"2018-12-21","close":8975.0},{"date":"2018-12-24","close":8425.0},{"date":"2018-12-26","close":8125.0},{"date":"2018-12-27","close":8250.0},{"date":"2018-12-28","close":8425.0},{"date":"2019-01-02","close":8500.0},{"date":"2019-01-03","close":8725.0},{"date":"2019-01-04","close":9075.0},{"date":"2019-01-07","close":9050.0},{"date":"2019-01-08","close":8850.0},{"date":"2019-01-09","close":9450.0},{"date":"2019-01-10","close":9375.0},{"date":"2019-01-11","close":9575.0},{"date":"2019-01-14","close":9575.0},{"date":"2019-01-15","close":9900.0},{"date":"2019-01-16","close":9900.0},{"date":"2019-01-17","close":9500.0},{"date":"2019-01-18","close":10825.0},{"date":"2019-01-21","close":11025.0},{"date":"2019-01-22","close":11700.0},{"date":"2019-01-23","close":11800.0},{"date":"2019-01-24","close":11700.0},{"date":"2019-01-25","close":12000.0},{"date":"2019-01-28","close":11800.0},{"date":"2019-01-29","close":11450.0},{"date":"2019-01-30","close":11775.0},{"date":"2019-01-31","close":11750.0},{"date":"2019-02-01","close":11575.0},{"date":"2019-02-07","close":11625.0},{"date":"2019-02-08","close":11550.0},{"date":"2019-02-11","close":11500.0},{"date":"2019-02-12","close":11425.0},{"date":"2019-02-13","close":11525.0},{"date":"2019-02-14","close":11550.0},{"date":"2019-02-15","close":11750.0},{"date":"2019-02-18","close":12300.0},{"date":"2019-02-19","close":12300.0},{"date":"2019-02-20","close":12000.0},{"date":"2019-02-21","close":12650.0},{"date":"2019-02-22","close":12125.0},{"date":"2019-02-25","close":11825.0},{"date":"2019-02-26","close":12000.0},{"date":"2019-02-27","close":12050.0},{"date":"2019-02-28","close":11000.0},{"date":"2019-03-04","close":10950.0},{"date":"2019-03-05","close":10650.0},{"date":"2019-03-06","close":10075.0},{"date":"2019-03-07","close":10150.0},{"date":"2019-03-08","close":11600.0},{"date":"2019-03-11","close":10925.0},{"date":"2019-03-12","close":10925.0},{"date":"2019-03-13","close":9950.0},{"date":"2019-03-14","close":9850.0},{"date":"2019-03-15","close":10450.0},{"date":"2019-03-18","close":10000.0},{"date":"2019-03-19","close":10000.0},{"date":"2019-03-20","close":9925.0},{"date":"2019-03-21","close":10325.0},{"date":"2019-03-22","close":11050.0},{"date":"2019-03-25","close":11525.0},{"date":"2019-03-26","close":14975.0},{"date":"2019-03-27","close":15000.0},{"date":"2019-03-28","close":15275.0},{"date":"2019-03-29","close":15350.0},{"date":"2019-04-01","close":15125.0},{"date":"2019-04-02","close":15225.0},{"date":"2019-04-03","close":15425.0},{"date":"2019-04-04","close":16500.0},{"date":"2019-04-05","close":17250.0},{"date":"2019-04-08","close":17825.0},{"date":"2019-04-09","close":20000.0},{"date":"2019-04-10","close":18875.0},{"date":"2019-04-11","close":19750.0},{"date":"2019-04-12","close":23925.0},{"date":"2019-04-15","close":24000.0},{"date":"2019-04-16","close":26450.0},{"date":"2019-04-17","close":26450.0},{"date":"2019-04-18","close":25500.0},{"date":"2019-04-19","close":26500.0},{"date":"2019-04-22","close":26400.0},{"date":"2019-04-23","close":25850.0},{"date":"2019-04-24","close":25850.0},{"date":"2019-04-25","close":24475.0},{"date":"2019-04-26","close":25350.0},{"date":"2019-04-29","close":24825.0},{"date":"2019-04-30","close":27950.0},{"date":"2019-05-02","close":31000.0},{"date":"2019-05-03","close":29800.0},{"date":"2019-05-07","close":28950.0},{"date":"2019-05-08","close":28550.0},{"date":"2019-05-09","close":31250.0},{"date":"2019-05-10","close":28300.0},{"date":"2019-05-13","close":30800.0},{"date":"2019-05-14","close":30900.0},{"date":"2019-05-15","close":32600.0},{"date":"2019-05-16","close":34750.0},{"date":"2019-05-17","close":35150.0},{"date":"2019-05-20","close":36300.0},{"date":"2019-05-21","close":35250.0},{"date":"2019-05-22","close":35700.0},{"date":"2019-05-23","close":36250.0},{"date":"2019-05-24","close":34750.0},{"date":"2019-05-27","close":30600.0},{"date":"2019-05-28","close":30550.0},{"date":"2019-05-29","close":31350.0},{"date":"2019-05-30","close":30050.0},{"date":"2019-05-31","close":29950.0},{"date":"2019-06-03","close":28600.0},{"date":"2019-06-04","close":32000.0},{"date":"2019-06-05","close":33100.0},{"date":"2019-06-07","close":32600.0},{"date":"2019-06-10","close":34300.0},{"date":"2019-06-11","close":34500.0},{"date":"2019-06-12","close":34600.0},{"date":"2019-06-13","close":34500.0},{"date":"2019-06-14","close":34900.0},{"date":"2019-06-17","close":32950.0},{"date":"2019-06-18","close":32000.0},{"date":"2019-06-19","close":32950.0},{"date":"2019-06-20","close":33950.0},{"date":"2019-06-21","close":34000.0},{"date":"2019-06-24","close":34050.0},{"date":"2019-06-25","close":33400.0},{"date":"2019-06-26","close":32000.0},{"date":"2019-06-27","close":31400.0},{"date":"2019-06-28","close":30550.0},{"date":"2019-07-01","close":31150.0},{"date":"2019-07-02","close":31200.0},{"date":"2019-07-03","close":31350.0},{"date":"2019-07-04","close":31250.0},{"date":"2019-07-05","close":30800.0},{"date":"2019-07-08","close":21600.0},{"date":"2019-07-09","close":22475.0},{"date":"2019-07-10","close":21100.0},{"date":"2019-07-11","close":15050.0},{"date":"2019-07-12","close":14150.0},{"date":"2019-07-15","close":12650.0},{"date":"2019-07-16","close":11050.0},{"date":"2019-07-17","close":12500.0},{"date":"2019-07-18","close":14150.0},{"date":"2019-07-19","close":13100.0},{"date":"2019-07-22","close":12750.0},{"date":"2019-07-23","close":11350.0},{"date":"2019-07-24","close":12325.0},{"date":"2019-07-25","close":12300.0},{"date":"2019-07-26","close":11775.0},{"date":"2019-07-29","close":10550.0},{"date":"2019-07-30","close":12050.0},{"date":"2019-07-31","close":12400.0},{"date":"2019-08-01","close":11775.0},{"date":"2019-08-02","close":11500.0},{"date":"2019-08-05","close":11500.0},{"date":"2019-08-06","close":9600.0},{"date":"2019-08-07","close":10500.0},{"date":"2019-08-08","close":10225.0},{"date":"2019-08-09","close":10925.0},{"date":"2019-08-12","close":11525.0},{"date":"2019-08-13","close":11250.0},{"date":"2019-08-14","close":10825.0},{"date":"2019-08-16","close":12000.0},{"date":"2019-08-19","close":13475.0},{"date":"2019-08-20","close":14050.0},{"date":"2019-08-21","close":13850.0},{"date":"2019-08-22","close":15025.0},{"date":"2019-08-23","close":14600.0},{"date":"2019-08-26","close":13475.0},{"date":"2019-08-27","close":11600.0},{"date":"2019-08-28","close":11925.0},{"date":"2019-08-29","close":11850.0},{"date":"2019-08-30","close":11700.0},{"date":"2019-09-02","close":11500.0},{"date":"2019-09-03","close":11325.0},{"date":"2019-09-04","close":11250.0},{"date":"2019-09-05","close":11600.0},{"date":"2019-09-06","close":10975.0},{"date":"2019-09-09","close":11575.0},{"date":"2019-09-10","close":11350.0},{"date":"2019-09-11","close":11400.0},{"date":"2019-09-16","close":11775.0},{"date":"2019-09-17","close":11500.0},{"date":"2019-09-18","close":11325.0},{"date":"2019-09-19","close":11200.0},{"date":"2019-09-20","close":10775.0},{"date":"2019-09-23","close":10750.0},{"date":"2019-09-24","close":10925.0},{"date":"2019-09-25","close":10125.0},{"date":"2019-09-26","close":10200.0},{"date":"2019-09-27","close":10075.0},{"date":"2019-09-30","close":10050.0},{"date":"2019-10-01","close":10000.0},{"date":"2019-10-02","close":10425.0},{"date":"2019-10-04","close":11700.0},{"date":"2019-10-07","close":11600.0},{"date":"2019-10-08","close":12225.0},{"date":"2019-10-10","close":10925.0},{"date":"2019-10-11","close":10600.0},{"date":"2019-10-14","close":10450.0},{"date":"2019-10-15","close":10325.0},{"date":"2019-10-16","close":10275.0},{"date":"2019-10-17","close":9950.0},{"date":"2019-10-18","close":10725.0},{"date":"2019-10-21","close":10425.0},{"date":"2019-10-22","close":10000.0},{"date":"2019-10-23","close":9525.0},{"date":"2019-10-24","close":8975.0},{"date":"2019-10-25","close":8900.0},{"date":"2019-10-28","close":8325.0},{"date":"2019-10-29","close":8500.0},{"date":"2019-10-30","close":8075.0},{"date":"2019-10-31","close":7800.0},{"date":"2019-11-01","close":8525.0},{"date":"2019-11-04","close":8375.0},{"date":"2019-11-05","close":8075.0},{"date":"2019-11-06","close":8450.0},{"date":"2019-11-07","close":8800.0},{"date":"2019-11-08","close":9025.0},{"date":"2019-11-11","close":8775.0},{"date":"2019-11-12","close":9525.0},{"date":"2019-11-13","close":9250.0},{"date":"2019-11-14","close":8800.0},{"date":"2019-11-15","close":8850.0},{"date":"2019-11-18","close":8550.0},{"date":"2019-11-19","close":9150.0},{"date":"2019-11-20","close":8750.0},{"date":"2019-11-21","close":8625.0},{"date":"2019-11-22","close":8650.0},{"date":"2019-11-25","close":8800.0},{"date":"2019-11-26","close":8850.0},{"date":"2019-11-27","close":9025.0},{"date":"2019-11-28","close":8600.0},{"date":"2019-11-29","close":8275.0},{"date":"2019-12-02","close":8250.0},{"date":"2019-12-03","close":8200.0},{"date":"2019-12-04","close":7975.0},{"date":"2019-12-05","close":8000.0},{"date":"2019-12-06","close":8000.0},{"date":"2019-12-09","close":8350.0},{"date":"2019-12-10","close":8050.0},{"date":"2019-12-11","close":8000.0},{"date":"2019-12-12","close":8075.0},{"date":"2019-12-13","close":8450.0},{"date":"2019-12-16","close":8525.0},{"date":"2019-12-17","close":8675.0},{"date":"2019-12-18","close":8600.0},{"date":"2019-12-19","close":8850.0},{"date":"2019-12-20","close":8500.0},{"date":"2019-12-23","close":8150.0},{"date":"2019-12-24","close":8525.0},{"date":"2019-12-26","close":8750.0},{"date":"2019-12-27","close":8625.0},{"date":"2019-12-30","close":8400.0},{"date":"2020-01-02","close":8575.0},{"date":"2020-01-03","close":9125.0},{"date":"2020-01-06","close":8900.0},{"date":"2020-01-07","close":8900.0},{"date":"2020-01-08","close":9875.0},{"date":"2020-01-09","close":10025.0},{"date":"2020-01-10","close":10275.0},{"date":"2020-01-13","close":10325.0},{"date":"2020-01-14","close":10000.0},{"date":"2020-01-15","close":10475.0},{"date":"2020-01-16","close":9500.0},{"date":"2020-01-17","close":9850.0},{"date":"2020-01-20","close":9675.0},{"date":"2020-01-21","close":9475.0},{"date":"2020-01-22","close":9475.0},{"date":"2020-01-23","close":9350.0},{"date":"2020-01-28","close":7600.0},{"date":"2020-01-29","close":7825.0},{"date":"2020-01-30","close":7850.0},{"date":"2020-01-31","close":7200.0},{"date":"2020-02-03","close":7325.0},{"date":"2020-02-04","close":7650.0},{"date":"2020-02-05","close":5375.0},{"date":"2020-02-06","close":6175.0},{"date":"2020-02-07","close":6850.0},{"date":"2020-02-10","close":7900.0},{"date":"2020-02-11","close":7950.0},{"date":"2020-02-12","close":8275.0},{"date":"2020-02-13","close":8750.0},{"date":"2020-02-14","close":9000.0},{"date":"2020-02-17","close":8150.0},{"date":"2020-02-18","close":7675.0},{"date":"2020-02-19","close":7775.0},{"date":"2020-02-20","close":7325.0},{"date":"2020-02-21","close":6800.0},{"date":"2020-02-24","close":6325.0},{"date":"2020-02-25","close":6650.0},{"date":"2020-02-26","close":6550.0},{"date":"2020-02-27","close":6425.0},{"date":"2020-02-28","close":6000.0},{"date":"2020-03-02","close":5975.0},{"date":"2020-03-03","close":6200.0},{"date":"2020-03-04","close":6700.0},{"date":"2020-03-05","close":6700.0},{"date":"2020-03-06","close":6450.0},{"date":"2020-03-09","close":6450.0},{"date":"2020-03-10","close":6150.0},{"date":"2020-03-11","close":5850.0},{"date":"2020-03-12","close":5550.0},{"date":"2020-03-13","close":5650.0},{"date":"2020-03-16","close":5575.0},{"date":"2020-03-17","close":5475.0},{"date":"2020-03-18","close":5000.0},{"date":"2020-03-19","close":4375.0},{"date":"2020-03-20","close":4555.0},{"date":"2020-03-23","close":4170.0},{"date":"2020-03-24","close":4215.0},{"date":"2020-03-25","close":4525.0},{"date":"2020-03-26","close":5150.0},{"date":"2020-03-27","close":5075.0},{"date":"2020-03-30","close":5100.0},{"date":"2020-03-31","close":5575.0},{"date":"2020-04-01","close":5500.0},{"date":"2020-04-02","close":5650.0},{"date":"2020-04-03","close":5750.0},{"date":"2020-04-06","close":5825.0},{"date":"2020-04-07","close":6075.0},{"date":"2020-04-08","close":6150.0},{"date":"2020-04-09","close":5975.0},{"date":"2020-04-10","close":5875.0},{"date":"2020-04-13","close":5600.0},{"date":"2020-04-14","close":6050.0},{"date":"2020-04-16","close":6225.0},{"date":"2020-04-17","close":6375.0},{"date":"2020-04-20","close":6575.0},{"date":"2020-04-21","close":6525.0},{"date":"2020-04-22","close":6150.0},{"date":"2020-04-23","close":6050.0},{"date":"2020-04-24","close":6375.0},{"date":"2020-04-27","close":6375.0},{"date":"2020-04-28","close":7200.0},{"date":"2020-04-29","close":6775.0},{"date":"2020-05-04","close":6225.0},{"date":"2020-05-06","close":6075.0},{"date":"2020-05-07","close":6100.0},{"date":"2020-05-08","close":6150.0},{"date":"2020-05-11","close":5950.0},{"date":"2020-05-12","close":5825.0},{"date":"2020-05-13","close":5750.0},{"date":"2020-05-14","close":5600.0},{"date":"2020-05-15","close":5325.0},{"date":"2020-05-18","close":5400.0},{"date":"2020-05-19","close":5400.0},{"date":"2020-05-20","close":5750.0},{"date":"2020-05-21","close":5775.0},{"date":"2020-05-22","close":5600.0},{"date":"2020-05-25","close":5525.0},{"date":"2020-05-26","close":5650.0},{"date":"2020-05-27","close":5650.0},{"date":"2020-05-28","close":5600.0},{"date":"2020-05-29","close":5500.0},{"date":"2020-06-01","close":5650.0},{"date":"2020-06-02","close":5975.0},{"date":"2020-06-03","close":5925.0},{"date":"2020-06-04","close":6175.0},{"date":"2020-06-05","close":6400.0},{"date":"2020-06-08","close":6325.0},{"date":"2020-06-09","close":6525.0},{"date":"2020-06-10","close":6375.0},{"date":"2020-06-11","close":6250.0},{"date":"2020-06-12","close":6050.0},{"date":"2020-06-15","close":5850.0},{"date":"2020-06-16","close":6100.0},{"date":"2020-06-17","close":6425.0},{"date":"2020-06-18","close":7725.0},{"date":"2020-06-19","close":10025.0},{"date":"2020-06-22","close":9100.0},{"date":"2020-06-23","close":7725.0},{"date":"2020-06-24","close":5875.0},{"date":"2020-06-25","close":5975.0},{"date":"2020-06-26","close":5900.0},{"date":"2020-06-29","close":5325.0},{"date":"2020-06-30","close":5075.0},{"date":"2020-07-01","close":5050.0},{"date":"2020-07-02","close":4550.0},{"date":"2020-07-03","close":4580.0},{"date":"2020-07-06","close":4520.0},{"date":"2020-07-07","close":4470.0},{"date":"2020-07-08","close":4330.0},{"date":"2020-07-09","close":4290.0},{"date":"2020-07-10","close":4025.0},{"date":"2020-07-13","close":4060.0},{"date":"2020-07-14","close":4060.0},{"date":"2020-07-15","close":4250.0},{"date":"2020-07-16","close":4210.0},{"date":"2020-07-17","close":4230.0},{"date":"2020-07-20","close":4120.0},{"date":"2020-07-21","close":4110.0},{"date":"2020-07-22","close":4025.0},{"date":"2020-07-23","close":3850.0},{"date":"2020-07-24","close":3850.0},{"date":"2020-07-27","close":3850.0},{"date":"2020-07-28","close":3850.0},{"date":"2020-07-29","close":3850.0},{"date":"2020-07-30","close":3850.0},{"date":"2020-07-31","close":3850.0},{"date":"2020-08-03","close":3850.0},{"date":"2020-08-04","close":3850.0},{"date":"2020-08-05","close":3850.0},{"date":"2020-08-06","close":3850.0},{"date":"2020-08-07","close":3850.0},{"date":"2020-08-10","close":3850.0},{"date":"2020-08-11","close":3850.0},{"date":"2020-08-12","close":3850.0},{"date":"2020-08-13","close":3850.0},{"date":"2020-08-14","close":3850.0},{"date":"2020-08-18","close":3850.0},{"date":"2020-08-19","close":3850.0},{"date":"2020-08-20","close":3850.0},{"date":"2020-08-21","close":3850.0},{"date":"2020-08-24","close":3850.0},{"date":"2020-08-25","close":3850.0},{"date":"2020-08-26","close":3850.0},{"date":"2020-08-27","close":3850.0},{"date":"2020-08-28","close":3850.0},{"date":"2020-08-31","close":3850.0},{"date":"2020-09-01","close":3850.0},{"date":"2020-09-02","close":3850.0},{"date":"2020-09-03","close":3850.0},{"date":"2020-09-04","close":3850.0},{"date":"2020-09-07","close":6045.0},{"date":"2020-09-08","close":5650.0},{"date":"2020-09-09","close":5045.0},{"date":"2020-09-10","close":4905.0},{"date":"2020-09-11","close":4790.0},{"date":"2020-09-14","close":4905.0},{"date":"2020-09-15","close":4720.0},{"date":"2020-09-16","close":4740.0},{"date":"2020-09-17","close":4580.0},{"date":"2020-09-18","close":4395.0},{"date":"2020-09-21","close":4255.0},{"date":"2020-09-22","close":3995.0},{"date":"2020-09-23","close":3980.0},{"date":"2020-09-24","close":4170.0},{"date":"2020-09-25","close":3955.0},{"date":"2020-09-28","close":3880.0},{"date":"2020-09-29","close":3885.0},{"date":"2020-10-05","close":4135.0},{"date":"2020-10-06","close":4100.0},{"date":"2020-10-07","close":4085.0},{"date":"2020-10-08","close":4090.0},{"date":"2020-10-12","close":4095.0},{"date":"2020-10-13","close":4065.0},{"date":"2020-10-14","close":4050.0},{"date":"2020-10-15","close":3950.0},{"date":"2020-10-16","close":3930.0},{"date":"2020-10-19","close":3930.0},{"date":"2020-10-20","close":3955.0},{"date":"2020-10-21","close":4065.0},{"date":"2020-10-22","close":4295.0},{"date":"2020-10-23","close":4185.0},{"date":"2020-10-26","close":3385.0},{"date":"2020-10-27","close":3370.0},{"date":"2020-10-28","close":3350.0},{"date":"2020-10-29","close":3335.0},{"date":"2020-10-30","close":3315.0},{"date":"2020-11-02","close":3320.0},{"date":"2020-11-03","close":3410.0},{"date":"2020-11-04","close":3345.0},{"date":"2020-11-05","close":3600.0},{"date":"2020-11-06","close":3485.0},{"date":"2020-11-09","close":3510.0},{"date":"2020-11-10","close":3510.0},{"date":"2020-11-11","close":3675.0},{"date":"2020-11-12","close":3625.0},{"date":"2020-11-13","close":3660.0},{"date":"2020-11-16","close":3820.0},{"date":"2020-11-17","close":3920.0},{"date":"2020-11-18","close":4180.0},{"date":"2020-11-19","close":4005.0},{"date":"2020-11-20","close":4110.0},{"date":"2020-11-23","close":4115.0},{"date":"2020-11-24","close":4085.0},{"date":"2020-11-25","close":4070.0},{"date":"2020-11-26","close":3980.0},{"date":"2020-11-27","close":3895.0},{"date":"2020-11-30","close":3895.0},{"date":"2020-12-01","close":4125.0},{"date":"2020-12-02","close":4260.0},{"date":"2020-12-03","close":4345.0},{"date":"2020-12-04","close":4200.0},{"date":"2020-12-07","close":4100.0},{"date":"2020-12-08","close":4085.0},{"date":"2020-12-09","close":4135.0},{"date":"2020-12-10","close":4000.0},{"date":"2020-12-11","close":3935.0},{"date":"2020-12-14","close":3875.0},{"date":"2020-12-15","close":3935.0},{"date":"2020-12-16","close":3950.0},{"date":"2020-12-17","close":3960.0},{"date":"2020-12-18","close":3885.0},{"date":"2020-12-21","close":3800.0},{"date":"2020-12-22","close":3700.0},{"date":"2020-12-23","close":3445.0},{"date":"2020-12-24","close":3555.0},{"date":"2020-12-28","close":3430.0},{"date":"2020-12-29","close":3525.0},{"date":"2020-12-30","close":3765.0},{"date":"2021-01-04","close":3965.0},{"date":"2021-01-05","close":3795.0},{"date":"2021-01-06","close":3725.0},{"date":"2021-01-07","close":3690.0},{"date":"2021-01-08","close":3425.0},{"date":"2021-01-11","close":3345.0},{"date":"2021-01-12","close":3345.0},{"date":"2021-01-13","close":3415.0},{"date":"2021-01-14","close":3360.0},{"date":"2021-01-15","close":3310.0},{"date":"2021-01-18","close":3320.0},{"date":"2021-01-19","close":3255.0},{"date":"2021-01-20","close":3450.0},{"date":"2021-01-21","close":3480.0},{"date":"2021-01-22","close":2825.0},{"date":"2021-01-25","close":2795.0},{"date":"2021-01-26","close":2835.0},{"date":"2021-01-27","close":2845.0},{"date":"2021-01-28","close":2845.0},{"date":"2021-01-29","close":2790.0},{"date":"2021-02-01","close":2800.0},{"date":"2021-02-02","close":2810.0},{"date":"2021-02-03","close":2830.0},{"date":"2021-02-04","close":2880.0},{"date":"2021-02-05","close":2850.0},{"date":"2021-02-08","close":2865.0},{"date":"2021-02-09","close":2825.0},{"date":"2021-02-10","close":2855.0},{"date":"2021-02-15","close":3710.0},{"date":"2021-02-16","close":4600.0},{"date":"2021-02-17","close":4070.0},{"date":"2021-02-18","close":3390.0},{"date":"2021-02-19","close":3320.0},{"date":"2021-02-22","close":3355.0},{"date":"2021-02-23","close":3240.0},{"date":"2021-02-24","close":3200.0},{"date":"2021-02-25","close":3270.0},{"date":"2021-02-26","close":3125.0},{"date":"2021-03-02","close":3435.0},{"date":"2021-03-03","close":3280.0},{"date":"2021-03-04","close":3305.0},{"date":"2021-03-05","close":3280.0},{"date":"2021-03-08","close":3345.0},{"date":"2021-03-09","close":3180.0},{"date":"2021-03-10","close":3520.0},{"date":"2021-03-11","close":3230.0},{"date":"2021-03-12","close":3245.0},{"date":"2021-03-15","close":3170.0},{"date":"2021-03-16","close":3180.0},{"date":"2021-03-17","close":3155.0},{"date":"2021-03-18","close":3180.0},{"date":"2021-03-19","close":3175.0},{"date":"2021-03-22","close":3185.0},{"date":"2021-03-23","close":3270.0},{"date":"2021-03-24","close":3255.0},{"date":"2021-03-25","close":3225.0},{"date":"2021-03-26","close":3210.0},{"date":"2021-03-29","close":3305.0},{"date":"2021-03-30","close":3265.0},{"date":"2021-03-31","close":3390.0},{"date":"2021-04-01","close":4010.0},{"date":"2021-04-02","close":4405.0},{"date":"2021-04-05","close":4695.0},{"date":"2021-04-06","close":4545.0},{"date":"2021-04-07","close":5580.0},{"date":"2021-04-08","close":6395.0},{"date":"2021-04-09","close":6600.0},{"date":"2021-04-12","close":6670.0},{"date":"2021-04-13","close":6510.0},{"date":"2021-04-14","close":6440.0},{"date":"2021-04-15","close":6395.0},{"date":"2021-04-16","close":6485.0},{"date":"2021-04-19","close":6160.0},{"date":"2021-04-20","close":5835.0},{"date":"2021-04-21","close":6065.0},{"date":"2021-04-22","close":5695.0},{"date":"2021-04-23","close":5370.0},{"date":"2021-04-26","close":4860.0},{"date":"2021-04-27","close":4975.0},{"date":"2021-04-28","close":4695.0},{"date":"2021-04-29","close":4515.0},{"date":"2021-04-30","close":4350.0},{"date":"2021-05-03","close":4400.0},{"date":"2021-05-04","close":4290.0},{"date":"2021-05-06","close":4400.0},{"date":"2021-05-07","close":4905.0},{"date":"2021-05-10","close":4930.0},{"date":"2021-05-11","close":4765.0},{"date":"2021-05-12","close":4810.0},{"date":"2021-05-13","close":4650.0},{"date":"2021-05-14","close":4615.0},{"date":"2021-05-17","close":4765.0},{"date":"2021-05-18","close":4790.0},{"date":"2021-05-20","close":5000.0},{"date":"2021-05-21","close":4740.0},{"date":"2021-05-24","close":5670.0},{"date":"2021-05-25","close":5580.0},{"date":"2021-05-26","close":5740.0},{"date":"2021-05-27","close":5625.0},{"date":"2021-05-28","close":5230.0},{"date":"2021-05-31","close":5255.0},{"date":"2021-06-01","close":4930.0},{"date":"2021-06-02","close":5625.0},{"date":"2021-06-03","close":5510.0},{"date":"2021-06-04","close":5580.0},{"date":"2021-06-07","close":7045.0},{"date":"2021-06-08","close":6440.0},{"date":"2021-06-09","close":6625.0},{"date":"2021-06-10","close":6090.0},{"date":"2021-06-11","close":6135.0},{"date":"2021-06-14","close":6275.0},{"date":"2021-06-15","close":6185.0},{"date":"2021-06-16","close":6230.0},{"date":"2021-06-17","close":6370.0},{"date":"2021-06-18","close":6185.0},{"date":"2021-06-21","close":6045.0},{"date":"2021-06-22","close":6045.0},{"date":"2021-06-23","close":5810.0},{"date":"2021-06-24","close":5835.0},{"date":"2021-06-25","close":5880.0},{"date":"2021-06-28","close":6205.0},{"date":"2021-06-29","close":6230.0},{"date":"2021-06-30","close":6160.0},{"date":"2021-07-01","close":6045.0},{"date":"2021-07-02","close":6000.0},{"date":"2021-07-05","close":6090.0},{"date":"2021-07-06","close":6325.0},{"date":"2021-07-07","close":6300.0},{"date":"2021-07-08","close":6090.0},{"date":"2021-07-09","close":6485.0},{"date":"2021-07-12","close":7300.0},{"date":"2021-07-13","close":8090.0},{"date":"2021-07-14","close":8135.0},{"date":"2021-07-15","close":7950.0},{"date":"2021-07-16","close":8650.0},{"date":"2021-07-19","close":9650.0},{"date":"2021-07-20","close":10115.0},{"date":"2021-07-21","close":10275.0},{"date":"2021-07-22","close":10000.0},{"date":"2021-07-23","close":11580.0},{"date":"2021-07-26","close":12485.0},{"date":"2021-07-27","close":11880.0},{"date":"2021-07-28","close":12045.0},{"date":"2021-07-29","close":11555.0},{"date":"2021-07-30","close":11790.0},{"date":"2021-08-02","close":11625.0},{"date":"2021-08-03","close":12880.0},{"date":"2021-08-04","close":13695.0},{"date":"2021-08-05","close":13670.0},{"date":"2021-08-06","close":14720.0},{"date":"2021-08-09","close":13905.0},{"date":"2021-08-10","close":14720.0},{"date":"2021-08-11","close":14135.0},{"date":"2021-08-12","close":13950.0},{"date":"2021-08-13","close":14275.0},{"date":"2021-08-17","close":13555.0},{"date":"2021-08-18","close":13255.0},{"date":"2021-08-19","close":11325.0},{"date":"2021-08-20","close":11205.0},{"date":"2021-08-23","close":11115.0},{"date":"2021-08-24","close":10720.0},{"date":"2021-08-25","close":11600.0},{"date":"2021-08-26","close":11345.0},{"date":"2021-08-27","close":12045.0},{"date":"2021-08-30","close":11650.0},{"date":"2021-08-31","close":11510.0},{"date":"2021-09-01","close":11930.0},{"date":"2021-09-02","close":12185.0},{"date":"2021-09-03","close":13230.0},{"date":"2021-09-06","close":13345.0},{"date":"2021-09-07","close":13090.0},{"date":"2021-09-08","close":12860.0},{"date":"2021-09-09","close":12465.0},{"date":"2021-09-10","close":12485.0},{"date":"2021-09-13","close":12185.0},{"date":"2021-09-14","close":11600.0},{"date":"2021-09-15","close":11625.0},{"date":"2021-09-16","close":12230.0},{"date":"2021-09-17","close":12090.0},{"date":"2021-09-23","close":11905.0},{"date":"2021-09-24","close":12510.0},{"date":"2021-09-27","close":11880.0},{"date":"2021-09-28","close":11275.0},{"date":"2021-09-29","close":11300.0},{"date":"2021-09-30","close":11345.0},{"date":"2021-10-01","close":11275.0},{"date":"2021-10-05","close":10930.0},{"date":"2021-10-06","close":11020.0},{"date":"2021-10-07","close":11395.0},{"date":"2021-10-08","close":11395.0},{"date":"2021-10-12","close":11045.0},{"date":"2021-10-13","close":11045.0},{"date":"2021-10-14","close":11090.0},{"date":"2021-10-15","close":12135.0},{"date":"2021-10-18","close":12415.0},{"date":"2021-10-19","close":12440.0},{"date":"2021-10-20","close":12000.0},{"date":"2021-10-21","close":12440.0},{"date":"2021-10-22","close":12045.0},{"date":"2021-10-25","close":11325.0},{"date":"2021-10-26","close":11325.0},{"date":"2021-10-27","close":11300.0},{"date":"2021-10-28","close":11415.0},{"date":"2021-10-29","close":11370.0},{"date":"2021-11-01","close":10465.0},{"date":"2021-11-02","close":8650.0},{"date":"2021-11-03","close":9510.0},{"date":"2021-11-04","close":8650.0},{"date":"2021-11-05","close":8650.0},{"date":"2021-11-08","close":9000.0},{"date":"2021-11-09","close":8880.0},{"date":"2021-11-10","close":9440.0},{"date":"2021-11-11","close":9090.0},{"date":"2021-11-12","close":9065.0},{"date":"2021-11-15","close":9160.0},{"date":"2021-11-16","close":8670.0},{"date":"2021-11-17","close":8790.0},{"date":"2021-11-18","close":8625.0},{"date":"2021-11-19","close":8650.0},{"date":"2021-11-22","close":8765.0},{"date":"2021-11-23","close":8975.0},{"date":"2021-11-24","close":8930.0},{"date":"2021-11-25","close":9230.0},{"date":"2021-11-26","close":9300.0},{"date":"2021-11-29","close":8880.0},{"date":"2021-11-30","close":8835.0},{"date":"2021-12-01","close":8950.0},{"date":"2021-12-02","close":8930.0},{"date":"2021-12-03","close":9370.0},{"date":"2021-12-06","close":9020.0},{"date":"2021-12-07","close":9370.0},{"date":"2021-12-08","close":9135.0},{"date":"2021-12-09","close":9185.0},{"date":"2021-12-10","close":9135.0},{"date":"2021-12-13","close":9020.0},{"date":"2021-12-14","close":8835.0},{"date":"2021-12-15","close":9000.0},{"date":"2021-12-16","close":11695.0},{"date":"2021-12-17","close":12090.0},{"date":"2021-12-20","close":10835.0},{"date":"2021-12-21","close":10395.0},{"date":"2021-12-22","close":10580.0},{"date":"2021-12-23","close":11930.0},{"date":"2021-12-24","close":12045.0},{"date":"2021-12-27","close":10905.0},{"date":"2021-12-28","close":10810.0},{"date":"2021-12-29","close":11045.0},{"date":"2021-12-30","close":10790.0},{"date":"2022-01-03","close":11415.0},{"date":"2022-01-04","close":11370.0},{"date":"2022-01-05","close":9485.0},{"date":"2022-01-06","close":9065.0},{"date":"2022-01-07","close":8650.0},{"date":"2022-01-10","close":6065.0},{"date":"2022-01-11","close":7465.0},{"date":"2022-01-12","close":6790.0},{"date":"2022-01-13","close":5930.0},{"date":"2022-01-14","close":6300.0},{"date":"2022-01-17","close":5415.0},{"date":"2022-01-18","close":5300.0},{"date":"2022-01-19","close":6415.0},{"date":"2022-01-20","close":7160.0},{"date":"2022-01-21","close":6740.0},{"date":"2022-01-24","close":7325.0},{"date":"2022-01-25","close":7230.0},{"date":"2022-01-26","close":7185.0},{"date":"2022-01-27","close":6555.0},{"date":"2022-01-28","close":6555.0},{"date":"2022-02-03","close":7275.0},{"date":"2022-02-04","close":7345.0},{"date":"2022-02-07","close":7950.0},{"date":"2022-02-08","close":7000.0},{"date":"2022-02-09","close":7000.0},{"date":"2022-02-10","close":7000.0},{"date":"2022-02-11","close":7000.0},{"date":"2022-02-14","close":7000.0},{"date":"2022-02-15","close":7000.0},{"date":"2022-02-16","close":7000.0},{"date":"2022-02-17","close":7000.0},{"date":"2022-02-18","close":7000.0},{"date":"2022-02-21","close":7000.0},{"date":"2022-02-22","close":7000.0},{"date":"2022-02-23","close":7000.0},{"date":"2022-02-24","close":7000.0},{"date":"2022-02-25","close":7000.0},{"date":"2022-02-28","close":7000.0},{"date":"2022-03-02","close":7000.0},{"date":"2022-03-03","close":7000.0},{"date":"2022-03-04","close":7000.0},{"date":"2022-03-07","close":7000.0},{"date":"2022-03-08","close":7000.0},{"date":"2022-03-10","close":7000.0},{"date":"2022-03-11","close":7000.0},{"date":"2022-03-14","close":7000.0},{"date":"2022-03-15","close":7000.0},{"date":"2022-03-16","close":7000.0},{"date":"2022-03-17","close":7000.0},{"date":"2022-03-18","close":7000.0},{"date":"2022-03-21","close":7000.0},{"date":"2022-03-22","close":7000.0},{"date":"2022-03-23","close":7000.0},{"date":"2022-03-24","close":7000.0},{"date":"2022-03-25","close":7000.0},{"date":"2022-03-28","close":7000.0},{"date":"2022-03-29","close":7000.0},{"date":"2022-03-30","close":7000.0},{"date":"2022-03-31","close":7000.0},{"date":"2022-04-01","close":7000.0},{"date":"2022-04-04","close":7000.0},{"date":"2022-04-05","close":7000.0},{"date":"2022-04-06","close":7000.0},{"date":"2022-04-07","close":7000.0},{"date":"2022-04-08","close":7000.0},{"date":"2022-04-11","close":7000.0},{"date":"2022-04-12","close":7000.0},{"date":"2022-04-13","close":7000.0},{"date":"2022-04-14","close":7000.0},{"date":"2022-04-15","close":7000.0},{"date":"2022-04-18","close":7000.0},{"date":"2022-04-19","close":7000.0},{"date":"2022-04-20","close":7000.0},{"date":"2022-04-21","close":7000.0},{"date":"2022-04-22","close":7000.0},{"date":"2022-04-25","close":7000.0},{"date":"2022-04-26","close":7000.0},{"date":"2022-04-27","close":7000.0},{"date":"2022-04-28","close":7000.0},{"date":"2022-04-29","close":7000.0},{"date":"2022-05-02","close":7000.0},{"date":"2022-05-03","close":7000.0},{"date":"2022-05-04","close":7000.0},{"date":"2022-05-06","close":7000.0},{"date":"2022-05-09","close":7000.0},{"date":"2022-05-10","close":7000.0},{"date":"2022-05-11","close":7000.0},{"date":"2022-05-12","close":7000.0},{"date":"2022-05-13","close":7000.0},{"date":"2022-05-16","close":7000.0},{"date":"2022-05-17","close":7000.0},{"date":"2022-05-18","close":7000.0},{"date":"2022-05-19","close":7000.0},{"date":"2022-05-20","close":7000.0},{"date":"2022-05-23","close":7000.0},{"date":"2022-05-24","close":7000.0},{"date":"2022-05-25","close":7000.0},{"date":"2022-05-26","close":7000.0},{"date":"2022-05-27","close":7000.0},{"date":"2022-05-30","close":7000.0},{"date":"2022-05-31","close":7000.0},{"date":"2022-06-02","close":7000.0},{"date":"2022-06-03","close":7000.0},{"date":"2022-06-07","close":7000.0},{"date":"2022-06-08","close":7000.0},{"date":"2022-06-09","close":7000.0},{"date":"2022-06-10","close":7000.0},{"date":"2022-06-13","close":7000.0},{"date":"2022-06-14","close":7000.0},{"date":"2022-06-15","close":7000.0},{"date":"2022-06-16","close":7000.0},{"date":"2022-06-17","close":7000.0},{"date":"2022-06-20","close":7000.0},{"date":"2022-06-21","close":7000.0},{"date":"2022-06-22","close":7000.0},{"date":"2022-06-23","close":7000.0},{"date":"2022-06-24","close":7000.0},{"date":"2022-06-27","close":7000.0},{"date":"2022-06-28","close":7000.0},{"date":"2022-06-29","close":7000.0},{"date":"2022-06-30","close":7000.0},{"date":"2022-07-01","close":7000.0},{"date":"2022-07-04","close":7000.0},{"date":"2022-07-05","close":7000.0},{"date":"2022-07-06","close":7000.0},{"date":"2022-07-07","close":7000.0},{"date":"2022-07-08","close":7000.0},{"date":"2022-07-11","close":7000.0},{"date":"2022-07-12","close":7000.0},{"date":"2022-07-13","close":7000.0},{"date":"2022-07-14","close":7000.0},{"date":"2022-07-15","close":7000.0},{"date":"2022-07-18","close":7000.0},{"date":"2022-07-19","close":7000.0},{"date":"2022-07-20","close":7000.0},{"date":"2022-07-21","close":7000.0},{"date":"2022-07-22","close":7000.0},{"date":"2022-07-25","close":7000.0},{"date":"2022-07-26","close":7000.0},{"date":"2022-07-27","close":7000.0},{"date":"2022-07-28","close":7000.0},{"date":"2022-07-29","close":7000.0},{"date":"2022-08-01","close":7000.0},{"date":"2022-08-02","close":7000.0},{"date":"2022-08-03","close":7000.0},{"date":"2022-08-04","close":7000.0},{"date":"2022-08-05","close":7000.0},{"date":"2022-08-08","close":7000.0},{"date":"2022-08-09","close":7000.0},{"date":"2022-08-10","close":7000.0},{"date":"2022-08-11","close":7000.0},{"date":"2022-08-12","close":7000.0},{"date":"2022-08-16","close":7000.0},{"date":"2022-08-17","close":7000.0},{"date":"2022-08-18","close":7000.0},{"date":"2022-08-19","close":7000.0},{"date":"2022-08-22","close":7000.0},{"date":"2022-08-23","close":7000.0},{"date":"2022-08-24","close":7000.0},{"date":"2022-08-25","close":7000.0},{"date":"2022-08-26","close":7000.0},{"date":"2022-08-29","close":7000.0},{"date":"2022-08-30","close":7000.0},{"date":"2022-08-31","close":7000.0},{"date":"2022-09-01","close":7000.0},{"date":"2022-09-02","close":7000.0},{"date":"2022-09-05","close":7000.0},{"date":"2022-09-06","close":7000.0},{"date":"2022-09-07","close":7000.0},{"date":"2022-09-08","close":7000.0},{"date":"2022-09-13","close":7000.0},{"date":"2022-09-14","close":7000.0},{"date":"2022-09-15","close":7000.0},{"date":"2022-09-16","close":7000.0},{"date":"2022-09-19","close":7000.0},{"date":"2022-09-20","close":7000.0},{"date":"2022-09-21","close":7000.0},{"date":"2022-09-22","close":7000.0},{"date":"2022-09-23","close":7000.0},{"date":"2022-09-26","close":7000.0},{"date":"2022-09-27","close":7000.0},{"date":"2022-09-28","close":7000.0},{"date":"2022-09-29","close":7000.0},{"date":"2022-09-30","close":7000.0},{"date":"2022-10-04","close":7000.0},{"date":"2022-10-05","close":7000.0},{"date":"2022-10-06","close":7000.0},{"date":"2022-10-07","close":7000.0},{"date":"2022-10-11","close":7000.0},{"date":"2022-10-12","close":7000.0},{"date":"2022-10-13","close":7000.0},{"date":"2022-10-14","close":7000.0},{"date":"2022-10-17","close":7000.0},{"date":"2022-10-18","close":7000.0},{"date":"2022-10-19","close":7000.0},{"date":"2022-10-20","close":7000.0},{"date":"2022-10-21","close":7000.0},{"date":"2022-10-24","close":7000.0},{"date":"2022-10-25","close":7000.0},{"date":"2022-10-26","close":7000.0},{"date":"2022-10-27","close":7000.0},{"date":"2022-10-28","close":7000.0},{"date":"2022-10-31","close":7000.0},{"date":"2022-11-01","close":7000.0},{"date":"2022-11-02","close":7000.0},{"date":"2022-11-03","close":7000.0},{"date":"2022-11-04","close":7000.0},{"date":"2022-11-07","close":7000.0},{"date":"2022-11-08","close":7000.0},{"date":"2022-11-09","close":7000.0},{"date":"2022-11-10","close":7000.0},{"date":"2022-11-11","close":7000.0},{"date":"2022-11-14","close":7000.0},{"date":"2022-11-15","close":7000.0},{"date":"2022-11-16","close":7000.0},{"date":"2022-11-17","close":7000.0},{"date":"2022-11-18","close":7000.0},{"date":"2022-11-21","close":7000.0},{"date":"2022-11-22","close":7000.0},{"date":"2022-11-23","close":7000.0},{"date":"2022-11-24","close":7000.0},{"date":"2022-11-25","close":7000.0},{"date":"2022-11-28","close":7000.0},{"date":"2022-11-29","close":7000.0},{"date":"2022-11-30","close":7000.0},{"date":"2022-12-01","close":7000.0},{"date":"2022-12-02","close":7000.0},{"date":"2022-12-05","close":7000.0},{"date":"2022-12-06","close":7000.0},{"date":"2022-12-07","close":7000.0},{"date":"2022-12-08","close":7000.0},{"date":"2022-12-09","close":7000.0},{"date":"2022-12-12","close":7000.0},{"date":"2022-12-13","close":7000.0},{"date":"2022-12-14","close":7000.0},{"date":"2022-12-15","close":7000.0},{"date":"2022-12-16","close":7000.0},{"date":"2022-12-19","close":7000.0},{"date":"2022-12-20","close":7000.0},{"date":"2022-12-21","close":7000.0},{"date":"2022-12-22","close":7000.0},{"date":"2022-12-23","close":7000.0},{"date":"2022-12-26","close":7000.0},{"date":"2022-12-27","close":7000.0},{"date":"2022-12-28","close":7000.0},{"date":"2022-12-29","close":7000.0},{"date":"2023-01-02","close":7000.0},{"date":"2023-01-03","close":7000.0},{"date":"2023-01-04","close":7000.0},{"date":"2023-01-05","close":7000.0},{"date":"2023-01-06","close":7000.0},{"date":"2023-01-09","close":7000.0},{"date":"2023-01-10","close":7000.0},{"date":"2023-01-11","close":7000.0},{"date":"2023-01-12","close":7000.0},{"date":"2023-01-13","close":7000.0},{"date":"2023-01-16","close":7000.0},{"date":"2023-01-17","close":7000.0},{"date":"2023-01-18","close":7000.0},{"date":"2023-01-19","close":7000.0},{"date":"2023-01-20","close":7000.0},{"date":"2023-01-25","close":7000.0},{"date":"2023-01-26","close":7000.0},{"date":"2023-01-27","close":7000.0},{"date":"2023-01-30","close":7000.0},{"date":"2023-01-31","close":7000.0},{"date":"2023-02-01","close":7000.0},{"date":"2023-02-02","close":7000.0},{"date":"2023-02-03","close":7000.0},{"date":"2023-02-06","close":7000.0},{"date":"2023-02-07","close":7000.0},{"date":"2023-02-08","close":7000.0},{"date":"2023-02-09","close":7000.0},{"date":"2023-02-10","close":7000.0},{"date":"2023-02-13","close":7000.0},{"date":"2023-02-14","close":7000.0},{"date":"2023-02-15","close":7000.0},{"date":"2023-02-16","close":7000.0},{"date":"2023-02-17","close":7000.0},{"date":"2023-02-20","close":7000.0},{"date":"2023-02-21","close":7000.0},{"date":"2023-02-22","close":7000.0},{"date":"2023-02-23","close":7000.0},{"date":"2023-02-24","close":7000.0},{"date":"2023-02-27","close":7000.0},{"date":"2023-02-28","close":7000.0},{"date":"2023-03-02","close":7000.0},{"date":"2023-03-03","close":7000.0},{"date":"2023-03-06","close":7000.0},{"date":"2023-03-07","close":7000.0},{"date":"2023-03-08","close":7000.0},{"date":"2023-03-09","close":7000.0},{"date":"2023-03-10","close":7000.0},{"date":"2023-03-13","close":7000.0},{"date":"2023-03-14","close":7000.0},{"date":"2023-03-15","close":7000.0},{"date":"2023-03-16","close":7000.0},{"date":"2023-03-17","close":7000.0},{"date":"2023-03-20","close":7000.0},{"date":"2023-03-21","close":7000.0},{"date":"2023-03-22","close":7000.0},{"date":"2023-03-23","close":7000.0},{"date":"2023-03-24","close":7000.0},{"date":"2023-03-27","close":7000.0},{"date":"2023-03-28","close":7000.0},{"date":"2023-03-29","close":7000.0},{"date":"2023-03-30","close":7000.0},{"date":"2023-03-31","close":7000.0},{"date":"2023-04-03","close":7000.0},{"date":"2023-04-04","close":7000.0},{"date":"2023-04-05","close":7000.0},{"date":"2023-04-06","close":7000.0},{"date":"2023-04-07","close":7000.0},{"date":"2023-04-10","close":7000.0},{"date":"2023-04-11","close":7000.0},{"date":"2023-04-12","close":7000.0},{"date":"2023-04-13","close":7000.0},{"date":"2023-04-14","close":7000.0},{"date":"2023-04-17","close":7000.0},{"date":"2023-04-18","close":7000.0},{"date":"2023-04-19","close":7000.0},{"date":"2023-04-20","close":7000.0},{"date":"2023-04-21","close":7000.0},{"date":"2023-04-24","close":7000.0},{"date":"2023-04-25","close":7000.0},{"date":"2023-04-26","close":7000.0},{"date":"2023-04-27","close":7000.0},{"date":"2023-04-28","close":7000.0},{"date":"2023-05-02","close":7000.0},{"date":"2023-05-03","close":7000.0},{"date":"2023-05-04","close":7000.0},{"date":"2023-05-08","close":7000.0},{"date":"2023-05-09","close":7000.0},{"date":"2023-05-10","close":7000.0},{"date":"2023-05-11","close":7000.0},{"date":"2023-05-12","close":7000.0},{"date":"2023-05-15","close":7000.0},{"date":"2023-05-16","close":7000.0},{"date":"2023-05-17","close":7000.0},{"date":"2023-05-18","close":7000.0},{"date":"2023-05-19","close":7000.0},{"date":"2023-05-22","close":7000.0},{"date":"2023-05-23","close":7000.0},{"date":"2023-05-24","close":7000.0},{"date":"2023-05-25","close":7000.0},{"date":"2023-05-26","close":7000.0},{"date":"2023-05-30","close":7000.0},{"date":"2023-05-31","close":7000.0},{"date":"2023-06-01","close":7000.0},{"date":"2023-06-02","close":7000.0},{"date":"2023-06-05","close":7000.0},{"date":"2023-06-07","close":7000.0},{"date":"2023-06-08","close":7000.0},{"date":"2023-06-09","close":7000.0},{"date":"2023-06-12","close":7000.0},{"date":"2023-06-13","close":7000.0},{"date":"2023-06-14","close":7000.0},{"date":"2023-06-15","close":7000.0},{"date":"2023-06-16","close":7000.0},{"date":"2023-06-19","close":7000.0},{"date":"2023-06-20","close":7000.0},{"date":"2023-06-21","close":7000.0},{"date":"2023-06-22","close":7000.0},{"date":"2023-06-23","close":7000.0},{"date":"2023-06-26","close":7000.0},{"date":"2023-06-27","close":7000.0},{"date":"2023-06-28","close":7000.0},{"date":"2023-06-29","close":7000.0},{"date":"2023-06-30","close":7000.0},{"date":"2023-07-03","close":7000.0},{"date":"2023-07-04","close":7000.0},{"date":"2023-07-05","close":7000.0},{"date":"2023-07-06","close":7000.0},{"date":"2023-07-07","close":7000.0},{"date":"2023-07-10","close":7000.0},{"date":"2023-07-11","close":7000.0},{"date":"2023-07-12","close":7000.0},{"date":"2023-07-13","close":7000.0},{"date":"2023-07-14","close":7000.0},{"date":"2023-07-17","close":7000.0},{"date":"2023-07-18","close":7000.0},{"date":"2023-07-19","close":7000.0},{"date":"2023-07-20","close":7000.0},{"date":"2023-07-21","close":7000.0},{"date":"2023-07-24","close":7000.0},{"date":"2023-07-25","close":7000.0},{"date":"2023-07-26","close":7000.0},{"date":"2023-07-27","close":7000.0},{"date":"2023-07-28","close":7000.0},{"date":"2023-07-31","close":7000.0},{"date":"2023-08-01","close":7000.0},{"date":"2023-08-02","close":7000.0},{"date":"2023-08-03","close":7000.0},{"date":"2023-08-04","close":7000.0},{"date":"2023-08-07","close":7000.0},{"date":"2023-08-08","close":7000.0},{"date":"2023-08-09","close":7000.0},{"date":"2023-08-10","close":7000.0},{"date":"2023-08-11","close":7000.0},{"date":"2023-08-14","close":7000.0},{"date":"2023-08-16","close":7000.0},{"date":"2023-08-17","close":7000.0},{"date":"2023-08-18","close":7000.0},{"date":"2023-08-21","close":7000.0},{"date":"2023-08-22","close":7000.0},{"date":"2023-08-23","close":7000.0},{"date":"2023-08-24","close":7000.0},{"date":"2023-08-25","close":7000.0},{"date":"2023-08-28","close":7000.0},{"date":"2023-08-29","close":7000.0},{"date":"2023-08-30","close":7000.0},{"date":"2023-08-31","close":7000.0},{"date":"2023-09-01","close":7000.0},{"date":"2023-09-04","close":7000.0},{"date":"2023-09-05","close":7000.0},{"date":"2023-09-06","close":7000.0},{"date":"2023-09-07","close":7000.0},{"date":"2023-09-08","close":7000.0},{"date":"2023-09-11","close":7000.0},{"date":"2023-09-12","close":7000.0},{"date":"2023-09-13","close":7000.0},{"date":"2023-09-14","close":7000.0},{"date":"2023-09-15","close":7000.0},{"date":"2023-09-18","close":7000.0},{"date":"2023-09-19","close":7000.0},{"date":"2023-09-20","close":7000.0},{"date":"2023-09-21","close":7000.0},{"date":"2023-09-22","close":7000.0},{"date":"2023-09-25","close":7000.0},{"date":"2023-09-26","close":7000.0},{"date":"2023-09-27","close":7000.0},{"date":"2023-10-04","close":7000.0},{"date":"2023-10-05","close":7000.0},{"date":"2023-10-06","close":7000.0},{"date":"2023-10-10","close":7000.0},{"date":"2023-10-11","close":7000.0},{"date":"2023-10-12","close":7000.0},{"date":"2023-10-13","close":7000.0},{"date":"2023-10-16","close":7000.0},{"date":"2023-10-17","close":7000.0},{"date":"2023-10-18","close":7000.0},{"date":"2023-10-19","close":7000.0},{"date":"2023-10-20","close":7000.0},{"date":"2023-10-23","close":7000.0},{"date":"2023-10-24","close":7000.0},{"date":"2023-10-25","close":7000.0},{"date":"2023-10-26","close":7000.0},{"date":"2023-10-27","close":7000.0},{"date":"2023-10-30","close":7000.0},{"date":"2023-10-31","close":7000.0},{"date":"2023-11-01","close":7000.0},{"date":"2023-11-02","close":7000.0},{"date":"2023-11-03","close":7000.0},{"date":"2023-11-06","close":7000.0},{"date":"2023-11-07","close":7000.0},{"date":"2023-11-08","close":7000.0},{"date":"2023-11-09","close":7000.0},{"date":"2023-11-10","close":7000.0},{"date":"2023-11-13","close":7000.0},{"date":"2023-11-14","close":7000.0},{"date":"2023-11-15","close":7000.0},{"date":"2023-11-16","close":7000.0},{"date":"2023-11-17","close":7000.0},{"date":"2023-11-20","close":7000.0},{"date":"2023-11-21","close":7000.0},{"date":"2023-11-22","close":7000.0},{"date":"2023-11-23","close":7000.0},{"date":"2023-11-24","close":7000.0},{"date":"2023-11-27","close":7000.0},{"date":"2023-11-28","close":7000.0},{"date":"2023-11-29","close":7000.0},{"date":"2023-11-30","close":7000.0},{"date":"2023-12-01","close":7000.0},{"date":"2023-12-04","close":7000.0},{"date":"2023-12-05","close":7000.0},{"date":"2023-12-06","close":7000.0},{"date":"2023-12-07","close":7000.0},{"date":"2023-12-08","close":7000.0},{"date":"2023-12-11","close":7000.0},{"date":"2023-12-12","close":7000.0},{"date":"2023-12-13","close":7000.0},{"date":"2023-12-14","close":7000.0},{"date":"2023-12-15","close":7000.0},{"date":"2023-12-18","close":7000.0},{"date":"2023-12-19","close":7000.0},{"date":"2023-12-20","close":7000.0},{"date":"2023-12-21","close":7000.0},{"date":"2023-12-22","close":7000.0},{"date":"2023-12-26","close":7000.0},{"date":"2023-12-27","close":7000.0},{"date":"2023-12-28","close":7000.0},{"date":"2024-01-02","close":7000.0},{"date":"2024-01-03","close":7000.0},{"date":"2024-01-04","close":7000.0},{"date":"2024-01-05","close":7000.0},{"date":"2024-01-08","close":7000.0},{"date":"2024-01-09","close":7000.0},{"date":"2024-01-10","close":7000.0},{"date":"2024-01-11","close":7000.0},{"date":"2024-01-12","close":7000.0},{"date":"2024-01-15","close":7000.0},{"date":"2024-01-16","close":7000.0},{"date":"2024-01-17","close":7000.0},{"date":"2024-01-18","close":7000.0},{"date":"2024-01-19","close":7000.0},{"date":"2024-01-22","close":7000.0},{"date":"2024-01-23","close":7000.0},{"date":"2024-01-24","close":7000.0},{"date":"2024-01-25","close":7000.0},{"date":"2024-01-26","close":7000.0},{"date":"2024-01-29","close":7000.0},{"date":"2024-01-30","close":7000.0},{"date":"2024-01-31","close":7000.0},{"date":"2024-02-01","close":7000.0},{"date":"2024-02-02","close":7000.0},{"date":"2024-02-05","close":7000.0},{"date":"2024-02-06","close":7000.0},{"date":"2024-02-07","close":7000.0},{"date":"2024-02-08","close":7000.0},{"date":"2024-02-13","close":7000.0},{"date":"2024-02-14","close":7000.0},{"date":"2024-02-15","close":7000.0},{"date":"2024-02-16","close":7000.0},{"date":"2024-02-19","close":7000.0},{"date":"2024-02-20","close":7000.0},{"date":"2024-02-21","close":7000.0},{"date":"2024-02-22","close":7000.0},{"date":"2024-02-23","close":7000.0},{"date":"2024-02-26","close":7000.0},{"date":"2024-02-27","close":7000.0},{"date":"2024-02-28","close":7000.0},{"date":"2024-02-29","close":7000.0},{"date":"2024-03-04","close":7000.0},{"date":"2024-03-05","close":7000.0},{"date":"2024-03-06","close":7000.0},{"date":"2024-03-07","close":7000.0},{"date":"2024-03-08","close":7000.0},{"date":"2024-03-11","close":7000.0},{"date":"2024-03-12","close":7000.0},{"date":"2024-03-13","close":7000.0},{"date":"2024-03-14","close":7000.0},{"date":"2024-03-15","close":7000.0},{"date":"2024-03-18","close":7000.0},{"date":"2024-03-19","close":7000.0},{"date":"2024-03-20","close":7000.0},{"date":"2024-03-21","close":7000.0},{"date":"2024-03-22","close":7000.0},{"date":"2024-03-25","close":7000.0},{"date":"2024-03-26","close":7000.0},{"date":"2024-03-27","close":7000.0},{"date":"2024-03-28","close":7000.0},{"date":"2024-03-29","close":7000.0},{"date":"2024-04-01","close":7000.0},{"date":"2024-04-02","close":7000.0},{"date":"2024-04-03","close":7000.0},{"date":"2024-04-04","close":7000.0},{"date":"2024-04-05","close":7000.0},{"date":"2024-04-08","close":7000.0},{"date":"2024-04-09","close":7000.0},{"date":"2024-04-11","close":7000.0},{"date":"2024-04-12","close":7000.0},{"date":"2024-04-15","close":7000.0},{"date":"2024-04-16","close":7000.0},{"date":"2024-04-17","close":7000.0},{"date":"2024-04-18","close":7000.0},{"date":"2024-04-19","close":7000.0},{"date":"2024-04-22","close":7000.0},{"date":"2024-04-23","close":7000.0},{"date":"2024-04-24","close":7000.0},{"date":"2024-04-25","close":7000.0},{"date":"2024-04-26","close":7000.0},{"date":"2024-04-29","close":7000.0},{"date":"2024-04-30","close":7000.0},{"date":"2024-05-02","close":7000.0},{"date":"2024-05-03","close":7000.0},{"date":"2024-05-07","close":7000.0},{"date":"2024-05-08","close":7000.0},{"date":"2024-05-09","close":7000.0},{"date":"2024-05-10","close":7000.0},{"date":"2024-05-13","close":7000.0},{"date":"2024-05-14","close":7000.0},{"date":"2024-05-16","close":7000.0},{"date":"2024-05-17","close":7000.0},{"date":"2024-05-20","close":7000.0},{"date":"2024-05-21","close":7000.0},{"date":"2024-05-22","close":7000.0},{"date":"2024-05-23","close":7000.0},{"date":"2024-05-24","close":7000.0},{"date":"2024-05-27","close":7000.0},{"date":"2024-05-28","close":7000.0},{"date":"2024-05-29","close":7000.0},{"date":"2024-05-30","close":7000.0},{"date":"2024-05-31","close":7000.0},{"date":"2024-06-03","close":7000.0},{"date":"2024-06-04","close":7000.0},{"date":"2024-06-05","close":7000.0},{"date":"2024-06-07","close":7000.0},{"date":"2024-06-10","close":7000.0},{"date":"2024-06-11","close":7000.0},{"date":"2024-06-12","close":7000.0},{"date":"2024-06-13","close":7000.0},{"date":"2024-06-14","close":7000.0},{"date":"2024-06-17","close":7000.0},{"date":"2024-06-18","close":7000.0},{"date":"2024-06-19","close":7000.0},{"date":"2024-06-20","close":7000.0},{"date":"2024-06-21","close":7000.0},{"date":"2024-06-24","close":7000.0},{"date":"2024-06-25","close":7000.0},{"date":"2024-06-26","close":7000.0},{"date":"2024-06-27","close":7000.0},{"date":"2024-06-28","close":7000.0},{"date":"2024-07-01","close":7000.0},{"date":"2024-07-02","close":7000.0},{"date":"2024-07-03","close":7000.0},{"date":"2024-07-04","close":7000.0},{"date":"2024-07-05","close":7000.0},{"date":"2024-07-08","close":7000.0},{"date":"2024-07-09","close":7000.0},{"date":"2024-07-10","close":7000.0},{"date":"2024-07-11","close":7000.0},{"date":"2024-07-12","close":7000.0},{"date":"2024-07-15","close":7000.0},{"date":"2024-07-16","close":7000.0},{"date":"2024-07-17","close":7000.0},{"date":"2024-07-18","close":7000.0},{"date":"2024-07-19","close":7000.0},{"date":"2024-07-22","close":7000.0},{"date":"2024-07-23","close":7000.0},{"date":"2024-07-24","close":7000.0},{"date":"2024-07-25","close":7000.0},{"date":"2024-07-26","close":7000.0},{"date":"2024-07-29","close":7000.0},{"date":"2024-07-30","close":7000.0},{"date":"2024-07-31","close":7000.0},{"date":"2024-08-01","close":7000.0},{"date":"2024-08-02","close":7000.0},{"date":"2024-08-05","close":7000.0},{"date":"2024-08-06","close":7000.0},{"date":"2024-08-07","close":7000.0},{"date":"2024-08-08","close":7000.0},{"date":"2024-08-09","close":7000.0},{"date":"2024-08-12","close":7000.0},{"date":"2024-08-13","close":7000.0},{"date":"2024-08-14","close":7000.0},{"date":"2024-08-16","close":7000.0},{"date":"2024-08-19","close":7000.0},{"date":"2024-08-20","close":7000.0},{"date":"2024-08-21","close":7000.0},{"date":"2024-08-22","close":7000.0},{"date":"2024-08-23","close":7000.0},{"date":"2024-08-26","close":7000.0},{"date":"2024-08-27","close":7000.0},{"date":"2024-08-28","close":7000.0},{"date":"2024-08-29","close":7000.0},{"date":"2024-08-30","close":7000.0},{"date":"2024-09-02","close":7000.0},{"date":"2024-09-03","close":7000.0},{"date":"2024-09-04","close":7000.0},{"date":"2024-09-05","close":7000.0},{"date":"2024-09-06","close":7000.0},{"date":"2024-09-09","close":7000.0},{"date":"2024-09-10","close":7000.0},{"date":"2024-09-11","close":7000.0},{"date":"2024-09-12","close":7000.0},{"date":"2024-09-13","close":7000.0},{"date":"2024-09-19","close":7000.0},{"date":"2024-09-20","close":7000.0},{"date":"2024-09-23","close":7000.0},{"date":"2024-09-24","close":7000.0},{"date":"2024-09-25","close":7000.0},{"date":"2024-09-26","close":7000.0},{"date":"2024-09-27","close":7000.0},{"date":"2024-09-30","close":7000.0},{"date":"2024-10-02","close":7000.0},{"date":"2024-10-04","close":7000.0},{"date":"2024-10-07","close":7000.0},{"date":"2024-10-08","close":7000.0},{"date":"2024-10-10","close":7000.0},{"date":"2024-10-11","close":7000.0},{"date":"2024-10-14","close":7000.0},{"date":"2024-10-15","close":7000.0},{"date":"2024-10-16","close":7000.0},{"date":"2024-10-17","close":7000.0},{"date":"2024-10-18","close":7000.0},{"date":"2024-10-21","close":7000.0},{"date":"2024-10-22","close":7000.0},{"date":"2024-10-23","close":7000.0},{"date":"2024-10-24","close":7000.0},{"date":"2024-10-25","close":7000.0},{"date":"2024-10-28","close":7000.0},{"date":"2024-10-29","close":7000.0},{"date":"2024-10-30","close":7000.0},{"date":"2024-10-31","close":7000.0},{"date":"2024-11-01","close":7000.0},{"date":"2024-11-04","close":7000.0},{"date":"2024-11-05","close":7000.0},{"date":"2024-11-06","close":7000.0},{"date":"2024-11-07","close":7000.0},{"date":"2024-11-08","close":7000.0},{"date":"2024-11-11","close":7000.0},{"date":"2024-11-12","close":7000.0},{"date":"2024-11-13","close":7000.0},{"date":"2024-11-14","close":7000.0},{"date":"2024-11-15","close":7000.0},{"date":"2024-11-18","close":7000.0},{"date":"2024-11-19","close":7000.0},{"date":"2024-11-20","close":7000.0},{"date":"2024-11-21","close":7000.0},{"date":"2024-11-22","close":7000.0},{"date":"2024-11-25","close":7000.0},{"date":"2024-11-26","close":7000.0},{"date":"2024-11-27","close":7000.0},{"date":"2024-11-28","close":7000.0},{"date":"2024-11-29","close":7000.0},{"date":"2024-12-02","close":7000.0},{"date":"2024-12-03","close":7000.0},{"date":"2024-12-04","close":7000.0},{"date":"2024-12-05","close":7000.0},{"date":"2024-12-06","close":7000.0},{"date":"2024-12-09","close":7000.0},{"date":"2024-12-10","close":7000.0},{"date":"2024-12-11","close":7000.0},{"date":"2024-12-12","close":7000.0},{"date":"2024-12-13","close":7000.0},{"date":"2024-12-16","close":7000.0},{"date":"2024-12-17","close":7000.0},{"date":"2024-12-18","close":7000.0},{"date":"2024-12-19","close":7000.0},{"date":"2024-12-20","close":7000.0},{"date":"2024-12-23","close":7000.0},{"date":"2024-12-24","close":7000.0},{"date":"2024-12-26","close":7000.0},{"date":"2024-12-27","close":7000.0},{"date":"2024-12-30","close":7000.0},{"date":"2025-01-02","close":7000.0},{"date":"2025-01-03","close":7000.0},{"date":"2025-01-06","close":7000.0},{"date":"2025-01-07","close":7000.0},{"date":"2025-01-08","close":7000.0},{"date":"2025-01-09","close":7000.0},{"date":"2025-01-10","close":7000.0},{"date":"2025-01-13","close":7000.0},{"date":"2025-01-14","close":7000.0},{"date":"2025-01-15","close":7000.0},{"date":"2025-01-16","close":7000.0},{"date":"2025-01-17","close":7000.0},{"date":"2025-01-20","close":7000.0},{"date":"2025-01-21","close":7000.0},{"date":"2025-01-22","close":7000.0},{"date":"2025-01-23","close":7000.0},{"date":"2025-01-24","close":7000.0},{"date":"2025-01-31","close":7000.0},{"date":"2025-02-03","close":7000.0},{"date":"2025-02-04","close":7000.0},{"date":"2025-02-05","close":7000.0},{"date":"2025-02-06","close":7000.0},{"date":"2025-02-07","close":7000.0},{"date":"2025-02-10","close":7000.0},{"date":"2025-02-11","close":7000.0},{"date":"2025-02-12","close":7000.0},{"date":"2025-02-13","close":7000.0},{"date":"2025-02-14","close":7000.0},{"date":"2025-02-17","close":7000.0},{"date":"2025-02-18","close":7000.0},{"date":"2025-02-19","close":7000.0},{"date":"2025-02-20","close":7000.0},{"date":"2025-02-21","close":7000.0},{"date":"2025-02-24","close":7000.0},{"date":"2025-02-25","close":7000.0},{"date":"2025-02-26","close":7000.0},{"date":"2025-02-27","close":7000.0},{"date":"2025-02-28","close":7000.0},{"date":"2025-03-04","close":7000.0},{"date":"2025-03-05","close":7000.0},{"date":"2025-03-06","close":7000.0},{"date":"2025-03-07","close":7000.0},{"date":"2025-03-10","close":7000.0},{"date":"2025-03-11","close":7000.0},{"date":"2025-03-12","close":7000.0},{"date":"2025-03-13","close":7000.0},{"date":"2025-03-14","close":7000.0},{"date":"2025-03-17","close":7000.0},{"date":"2025-03-18","close":7000.0},{"date":"2025-03-19","close":7000.0},{"date":"2025-03-20","close":7000.0},{"date":"2025-03-21","close":7000.0},{"date":"2025-03-24","close":7000.0},{"date":"2025-03-25","close":7000.0},{"date":"2025-03-26","close":7000.0},{"date":"2025-03-27","close":7000.0},{"date":"2025-03-28","close":7000.0},{"date":"2025-03-31","close":7000.0},{"date":"2025-04-01","close":7000.0},{"date":"2025-04-02","close":7000.0},{"date":"2025-04-03","close":7000.0},{"date":"2025-04-04","close":7000.0},{"date":"2025-04-07","close":7000.0},{"date":"2025-04-08","close":7000.0},{"date":"2025-04-09","close":7000.0},{"date":"2025-04-10","close":7000.0},{"date":"2025-04-11","close":7000.0},{"date":"2025-04-14","close":7000.0},{"date":"2025-04-15","close":7000.0},{"date":"2025-04-16","close":7000.0},{"date":"2025-04-17","close":7000.0},{"date":"2025-04-18","close":7000.0},{"date":"2025-04-21","close":7000.0},{"date":"2025-04-22","close":7000.0},{"date":"2025-04-23","close":7000.0},{"date":"2025-04-24","close":7000.0},{"date":"2025-04-25","close":7000.0},{"date":"2025-04-28","close":7000.0},{"date":"2025-04-29","close":7000.0},{"date":"2025-04-30","close":7000.0},{"date":"2025-05-02","close":7000.0},{"date":"2025-05-07","close":7000.0},{"date":"2025-05-08","close":7000.0},{"date":"2025-05-09","close":5620.0},{"date":"2025-05-12","close":5335.0},{"date":"2025-05-13","close":5010.0},{"date":"2025-05-14","close":5355.0},{"date":"2025-05-15","close":5140.0},{"date":"2025-05-16","close":5000.0},{"date":"2025-05-19","close":4785.0},{"date":"2025-05-20","close":4330.0},{"date":"2025-05-21","close":4450.0},{"date":"2025-05-22","close":4325.0},{"date":"2025-05-23","close":4095.0},{"date":"2025-05-26","close":3805.0},{"date":"2025-05-27","close":3990.0},{"date":"2025-05-28","close":4085.0},{"date":"2025-05-29","close":4545.0},{"date":"2025-05-30","close":4505.0},{"date":"2025-06-02","close":4470.0},{"date":"2025-06-04","close":4545.0},{"date":"2025-06-05","close":4450.0},{"date":"2025-06-09","close":4305.0},{"date":"2025-06-10","close":4270.0},{"date":"2025-06-11","close":4185.0},{"date":"2025-06-12","close":4020.0},{"date":"2025-06-13","close":4250.0},{"date":"2025-06-16","close":4535.0},{"date":"2025-06-17","close":4305.0},{"date":"2025-06-18","close":4260.0},{"date":"2025-06-19","close":4180.0},{"date":"2025-06-20","close":4080.0},{"date":"2025-06-23","close":4110.0},{"date":"2025-06-24","close":3980.0},{"date":"2025-06-25","close":3880.0},{"date":"2025-06-26","close":3800.0},{"date":"2025-06-27","close":3650.0},{"date":"2025-06-30","close":3685.0},{"date":"2025-07-01","close":3615.0},{"date":"2025-07-02","close":3900.0},{"date":"2025-07-03","close":3795.0},{"date":"2025-07-04","close":3640.0},{"date":"2025-07-07","close":4345.0},{"date":"2025-07-08","close":4105.0},{"date":"2025-07-09","close":4615.0},{"date":"2025-07-10","close":4465.0},{"date":"2025-07-11","close":4425.0},{"date":"2025-07-14","close":4320.0},{"date":"2025-07-15","close":4390.0},{"date":"2025-07-16","close":4265.0},{"date":"2025-07-17","close":4225.0},{"date":"2025-07-18","close":4150.0},{"date":"2025-07-21","close":4200.0},{"date":"2025-07-22","close":4370.0},{"date":"2025-07-23","close":4165.0},{"date":"2025-07-24","close":4075.0},{"date":"2025-07-25","close":4110.0},{"date":"2025-07-28","close":4035.0},{"date":"2025-07-29","close":4140.0},{"date":"2025-07-30","close":4160.0},{"date":"2025-07-31","close":4025.0},{"date":"2025-08-01","close":3995.0},{"date":"2025-08-04","close":4040.0},{"date":"2025-08-05","close":4010.0},{"date":"2025-08-06","close":3970.0},{"date":"2025-08-07","close":4160.0},{"date":"2025-08-08","close":4135.0},{"date":"2025-08-11","close":4010.0},{"date":"2025-08-12","close":4065.0},{"date":"2025-08-13","close":3980.0},{"date":"2025-08-14","close":3970.0},{"date":"2025-08-18","close":3915.0},{"date":"2025-08-19","close":3755.0},{"date":"2025-08-20","close":3645.0},{"date":"2025-08-21","close":3620.0},{"date":"2025-08-22","close":3950.0},{"date":"2025-08-25","close":3990.0},{"date":"2025-08-26","close":4260.0},{"date":"2025-08-27","close":4040.0},{"date":"2025-08-28","close":3970.0},{"date":"2025-08-29","close":3905.0},{"date":"2025-09-01","close":3710.0},{"date":"2025-09-02","close":3800.0},{"date":"2025-09-03","close":3735.0},{"date":"2025-09-04","close":3725.0},{"date":"2025-09-05","close":3695.0},{"date":"2025-09-08","close":3695.0},{"date":"2025-09-09","close":3695.0},{"date":"2025-09-10","close":3695.0},{"date":"2025-09-11","close":3695.0},{"date":"2025-09-12","close":3695.0},{"date":"2025-09-15","close":3695.0},{"date":"2025-09-16","close":3695.0},{"date":"2025-09-17","close":3695.0},{"date":"2025-09-18","close":3695.0},{"date":"2025-09-19","close":3695.0},{"date":"2025-09-22","close":3695.0},{"date":"2025-09-23","close":3695.0},{"date":"2025-09-24","close":3695.0},{"date":"2025-09-25","close":3695.0},{"date":"2025-09-26","close":3585.0},{"date":"2025-09-29","close":3555.0},{"date":"2025-09-30","close":3440.0},{"date":"2025-10-01","close":3340.0},{"date":"2025-10-02","close":3305.0},{"date":"2025-10-10","close":3210.0},{"date":"2025-10-13","close":3220.0},{"date":"2025-10-14","close":3095.0},{"date":"2025-10-15","close":3155.0},{"date":"2025-10-16","close":3095.0},{"date":"2025-10-17","close":3270.0},{"date":"2025-10-20","close":3285.0},{"date":"2025-10-21","close":3200.0},{"date":"2025-10-22","close":3140.0},{"date":"2025-10-23","close":3070.0},{"date":"2025-10-24","close":3105.0},{"date":"2025-10-27","close":3070.0},{"date":"2025-10-28","close":3050.0},{"date":"2025-10-29","close":2980.0},{"date":"2025-10-30","close":2920.0},{"date":"2025-10-31","close":2890.0},{"date":"2025-11-03","close":3015.0},{"date":"2025-11-04","close":3020.0},{"date":"2025-11-05","close":3085.0},{"date":"2025-11-06","close":3015.0},{"date":"2025-11-07","close":2950.0},{"date":"2025-11-10","close":3070.0},{"date":"2025-11-11","close":2955.0},{"date":"2025-11-12","close":3000.0},{"date":"2025-11-13","close":2975.0},{"date":"2025-11-14","close":2940.0},{"date":"2025-11-17","close":2845.0},{"date":"2025-11-18","close":2760.0},{"date":"2025-11-19","close":2755.0},{"date":"2025-11-20","close":2790.0},{"date":"2025-11-21","close":2670.0},{"date":"2025-11-24","close":2585.0},{"date":"2025-11-25","close":2555.0},{"date":"2025-11-26","close":2560.0},{"date":"2025-11-27","close":2500.0},{"date":"2025-11-28","close":2610.0},{"date":"2025-12-01","close":2570.0},{"date":"2025-12-02","close":2545.0},{"date":"2025-12-03","close":2590.0},{"date":"2025-12-04","close":2530.0},{"date":"2025-12-05","close":2495.0},{"date":"2025-12-08","close":2490.0},{"date":"2025-12-09","close":2415.0},{"date":"2025-12-10","close":2420.0},{"date":"2025-12-11","close":2405.0},{"date":"2025-12-12","close":2520.0},{"date":"2025-12-15","close":2470.0},{"date":"2025-12-16","close":2400.0},{"date":"2025-12-17","close":2400.0},{"date":"2025-12-18","close":2350.0},{"date":"2025-12-19","close":2395.0},{"date":"2025-12-22","close":2470.0},{"date":"2025-12-23","close":2380.0},{"date":"2025-12-24","close":2355.0},{"date":"2025-12-26","close":2345.0},{"date":"2025-12-29","close":2335.0},{"date":"2025-12-30","close":2335.0},{"date":"2026-01-02","close":2420.0},{"date":"2026-01-05","close":2450.0},{"date":"2026-01-06","close":2640.0},{"date":"2026-01-07","close":2515.0},{"date":"2026-01-08","close":3265.0},{"date":"2026-01-09","close":3505.0},{"date":"2026-01-12","close":3380.0},{"date":"2026-01-13","close":3450.0},{"date":"2026-01-14","close":3185.0},{"date":"2026-01-15","close":3105.0},{"date":"2026-01-16","close":3005.0},{"date":"2026-01-19","close":3080.0},{"date":"2026-01-20","close":3040.0},{"date":"2026-01-21","close":2965.0},{"date":"2026-01-22","close":2900.0},{"date":"2026-01-23","close":2915.0},{"date":"2026-01-26","close":2965.0},{"date":"2026-01-27","close":2935.0},{"date":"2026-01-28","close":2925.0},{"date":"2026-01-29","close":3055.0},{"date":"2026-01-30","close":3035.0},{"date":"2026-02-02","close":2880.0},{"date":"2026-02-03","close":3050.0},{"date":"2026-02-04","close":3020.0},{"date":"2026-02-05","close":2905.0},{"date":"2026-02-06","close":2850.0},{"date":"2026-02-09","close":2860.0},{"date":"2026-02-10","close":2945.0},{"date":"2026-02-11","close":2970.0},{"date":"2026-02-12","close":2945.0},{"date":"2026-02-13","close":2890.0},{"date":"2026-02-19","close":2920.0},{"date":"2026-02-20","close":3265.0},{"date":"2026-02-23","close":3455.0},{"date":"2026-02-24","close":3350.0},{"date":"2026-02-25","close":3170.0},{"date":"2026-02-26","close":3115.0},{"date":"2026-02-27","close":3090.0},{"date":"2026-03-03","close":3120.0},{"date":"2026-03-04","close":2700.0},{"date":"2026-03-05","close":2940.0},{"date":"2026-03-06","close":3110.0},{"date":"2026-03-09","close":2915.0},{"date":"2026-03-10","close":2860.0},{"date":"2026-03-11","close":3010.0},{"date":"2026-03-12","close":2885.0},{"date":"2026-03-13","close":3055.0},{"date":"2026-03-16","close":2980.0},{"date":"2026-03-17","close":2910.0},{"date":"2026-03-18","close":2880.0},{"date":"2026-03-19","close":2800.0},{"date":"2026-03-20","close":2775.0},{"date":"2026-03-23","close":2675.0},{"date":"2026-03-24","close":2725.0},{"date":"2026-03-25","close":2835.0},{"date":"2026-03-26","close":2730.0},{"date":"2026-03-27","close":2640.0},{"date":"2026-03-30","close":2600.0},{"date":"2026-03-31","close":2615.0},{"date":"2026-04-01","close":2780.0},{"date":"2026-04-02","close":2675.0},{"date":"2026-04-03","close":2790.0},{"date":"2026-04-06","close":2710.0},{"date":"2026-04-07","close":2625.0},{"date":"2026-04-08","close":2655.0},{"date":"2026-04-09","close":2705.0},{"date":"2026-04-10","close":2730.0},{"date":"2026-04-13","close":2665.0},{"date":"2026-04-14","close":2665.0},{"date":"2026-04-15","close":2690.0},{"date":"2026-04-16","close":2750.0},{"date":"2026-04-17","close":2770.0},{"date":"2026-04-20","close":2785.0},{"date":"2026-04-21","close":2705.0},{"date":"2026-04-22","close":2760.0},{"date":"2026-04-23","close":2675.0},{"date":"2026-04-24","close":2710.0},{"date":"2026-04-27","close":2710.0},{"date":"2026-04-28","close":3145.0},{"date":"2026-04-29","close":3175.0},{"date":"2026-04-30","close":3000.0},{"date":"2026-05-04","close":2955.0},{"date":"2026-05-06","close":2875.0},{"date":"2026-05-07","close":2710.0},{"date":"2026-05-08","close":2675.0},{"date":"2026-05-11","close":2630.0},{"date":"2026-05-12","close":2490.0},{"date":"2026-05-13","close":2515.0},{"date":"2026-05-14","close":2435.0},{"date":"2026-05-15","close":2310.0},{"date":"2026-05-18","close":2200.0},{"date":"2026-05-19","close":2180.0},{"date":"2026-05-20","close":2105.0},{"date":"2026-05-21","close":2035.0},{"date":"2026-05-22","close":2190.0},{"date":"2026-05-26","close":2095.0},{"date":"2026-05-27","close":1914.0},{"date":"2026-05-28","close":1910.0},{"date":"2026-05-29","close":1871.0},{"date":"2026-06-01","close":1748.0},{"date":"2026-06-02","close":1820.0},{"date":"2026-06-04","close":1793.0},{"date":"2026-06-05","close":1688.0},{"date":"2026-06-08","close":1587.0},{"date":"2026-06-09","close":1617.0},{"date":"2026-06-10","close":1634.0},{"date":"2026-06-11","close":1760.0},{"date":"2026-06-12","close":1712.0},{"date":"2026-06-15","close":1702.0},{"date":"2026-06-16","close":1820.0},{"date":"2026-06-17","close":1833.0},{"date":"2026-06-18","close":1690.0},{"date":"2026-06-19","close":1551.0},{"date":"2026-06-22","close":1466.0},{"date":"2026-06-23","close":1330.0},{"date":"2026-06-24","close":1310.0},{"date":"2026-06-25","close":1292.0},{"date":"2026-06-26","close":1212.0},{"date":"2026-06-29","close":1285.0},{"date":"2026-06-30","close":1332.0},{"date":"2026-07-01","close":1337.0},{"date":"2026-07-02","close":1280.0},{"date":"2026-07-03","close":1298.0},{"date":"2026-07-06","close":1400.0},{"date":"2026-07-07","close":1385.0},{"date":"2026-07-08","close":1127.0},{"date":"2026-07-09","close":1194.0},{"date":"2026-07-10","close":1238.0},{"date":"2026-07-13","close":1210.0},{"date":"2026-07-14","close":1196.0},{"date":"2026-07-15","close":1291.0},{"date":"2026-07-16","close":1314.0},{"date":"2026-07-20","close":1294.0},{"date":"2026-07-21","close":1513.0},{"date":"2026-07-22","close":1425.0},{"date":"2026-07-23","close":1445.0},{"date":"2026-07-24","close":1440.0},{"date":"2026-07-27","close":1371.0},{"date":"2026-07-28","close":1316.0},{"date":"2026-07-29","close":1208.0},{"date":"2026-07-30","close":1202.0},{"date":"2026-07-31","close":1271.0},{"date":"2026-08-03","close":1318.0},{"date":"2026-08-04","close":1389.0},{"date":"2026-08-05","close":1400.0},{"date":"2026-08-06","close":1370.0},{"date":"2026-08-07","close":1370.0},{"date":"2026-08-10","close":1415.0},{"date":"2026-08-11","close":1488.0},{"date":"2026-08-12","close":1494.0},{"date":"2026-08-13","close":1470.0},{"date":"2026-08-14","close":1489.0},{"date":"2026-08-18","close":1405.0},{"date":"2026-08-19","close":1341.0},{"date":"2026-08-20","close":1365.0},{"date":"2026-08-21","close":1276.0},{"date":"2026-08-24","close":1249.0},{"date":"2026-08-25","close":1289.0},{"date":"2026-08-26","close":1285.0},{"date":"2026-08-27","close":1284.0},{"date":"2026-08-28","close":1304.0},{"date":"2026-08-31","close":1331.0},{"date":"2026-09-01","close":1315.0},{"date":"2026-09-02","close":1299.0},{"date":"2026-09-03","close":1259.0},{"date":"2026-09-04","close":1265.0},{"date":"2026-09-07","close":1310.0},{"date":"2026-09-08","close":1443.0},{"date":"2026-09-09","close":1474.0},{"date":"2026-09-10","close":1450.0},{"date":"2026-09-11","close":1460.0},{"date":"2026-09-14","close":1440.0},{"date":"2026-09-15","close":1415.0},{"date":"2026-09-16","close":1470.0},{"date":"2026-09-17","close":1499.0},{"date":"2026-09-18","close":1483.0},{"date":"2026-09-21","close":1496.0},{"date":"2026-09-22","close":1510.0},{"date":"2026-09-23","close":1505.0},{"date":"2026-09-28","close":1443.0},{"date":"2026-09-29","close":1470.0},{"date":"2026-09-30","close":1438.0},{"date":"2026-10-01","close":1403.0},{"date":"2026-10-02","close":1421.0},{"date":"2026-10-06","close":1421.0},{"date":"2026-10-07","close":1420.0},{"date":"2026-10-08","close":1430.0},{"date":"2026-10-12","close":1460.0},{"date":"2026-10-13","close":1579.0},{"date":"2026-10-14","close":1550.0},{"date":"2026-10-15","close":1386.0},{"date":"2026-10-16","close":1435.0},{"date":"2026-10-19","close":1514.0},{"date":"2026-10-20","close":1445.0},{"date":"2026-10-21","close":1498.0},{"date":"2026-10-22","close":1419.0},{"date":"2026-10-23","close":1320.0}],"chart_data":[{"date":"2024-10-23","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-10-24","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-10-25","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-10-28","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-10-29","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-10-30","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-10-31","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-01","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-04","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-05","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-06","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-07","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-08","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-11","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-12","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-13","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-14","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-15","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-18","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-19","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-20","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-21","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-22","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-25","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-26","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-27","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-28","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-11-29","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-02","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-03","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-04","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-05","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-06","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-09","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-10","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-11","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-12","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-13","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-16","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-17","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-18","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-19","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-20","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-23","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-24","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-26","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-27","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2024-12-30","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-02","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-03","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-06","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-07","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-08","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-09","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-10","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-13","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-14","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-15","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-16","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-17","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-20","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-21","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-22","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-23","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-24","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-01-31","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-03","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-04","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-05","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-06","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-07","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-10","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-11","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-12","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-13","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-14","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-17","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-18","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-19","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-20","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-21","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-24","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-25","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-26","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-27","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-02-28","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-04","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-05","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-06","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-07","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-10","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-11","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-12","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-13","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-14","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-17","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-18","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-19","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-20","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-21","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-24","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-25","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-26","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-27","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-28","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-03-31","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-01","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-02","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-03","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-04","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-07","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-08","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-09","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-10","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-11","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-14","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-15","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-16","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-17","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-18","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-21","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-22","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-23","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-24","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-25","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-28","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-29","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-04-30","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-05-02","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-05-07","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-05-08","open":7000,"high":7000,"low":7000,"close":7000,"volume":0,"rsi_14":100.0,"sma_20":7000.0,"sma_60":7000.0,"sma_120":7000.0},{"date":"2025-05-09","open":7000,"high":7775,"low":5465,"close":5620,"volume":2447056,"rsi_14":0.0,"sma_20":6931.0,"sma_60":6977.0,"sma_120":6988.5},{"date":"2025-05-12","open":5085,"high":6000,"low":5000,"close":5335,"volume":1320364,"rsi_14":0.0,"sma_20":6847.75,"sma_60":6949.25,"sma_120":6974.62},{"date":"2025-05-13","open":5300,"high":5320,"low":4875,"close":5010,"volume":810440,"rsi_14":0.0,"sma_20":6748.25,"sma_60":6916.08,"sma_120":6958.04},{"date":"2025-05-14","open":5015,"high":5695,"low":5015,"close":5355,"volume":767479,"rsi_14":14.78,"sma_20":6666.0,"sma_60":6888.67,"sma_120":6944.33},{"date":"2025-05-15","open":5400,"high":5450,"low":5105,"close":5140,"volume":316068,"rsi_14":13.53,"sma_20":6573.0,"sma_60":6857.67,"sma_120":6928.83},{"date":"2025-05-16","open":5140,"high":5140,"low":4950,"close":5000,"volume":273453,"rsi_14":12.83,"sma_20":6473.0,"sma_60":6824.33,"sma_120":6912.17},{"date":"2025-05-19","open":5005,"high":5040,"low":4765,"close":4785,"volume":381234,"rsi_14":11.88,"sma_20":6362.25,"sma_60":6787.42,"sma_120":6893.71},{"date":"2025-05-20","open":4765,"high":4855,"low":4055,"close":4330,"volume":633468,"rsi_14":10.27,"sma_20":6228.75,"sma_60":6742.92,"sma_120":6871.46},{"date":"2025-05-21","open":4375,"high":4740,"low":4185,"close":4450,"volume":471677,"rsi_14":13.36,"sma_20":6101.25,"sma_60":6700.42,"sma_120":6850.21},{"date":"2025-05-22","open":4450,"high":4605,"low":4305,"close":4325,"volume":191162,"rsi_14":12.9,"sma_20":5967.5,"sma_60":6655.83,"sma_120":6827.92},{"date":"2025-05-23","open":4325,"high":4395,"low":4065,"close":4095,"volume":329251,"rsi_14":12.13,"sma_20":5822.25,"sma_60":6607.42,"sma_120":6803.71},{"date":"2025-05-26","open":4095,"high":4095,"low":3805,"close":3805,"volume":347020,"rsi_14":11.27,"sma_20":5662.5,"sma_60":6554.17,"sma_120":6777.08},{"date":"2025-05-27","open":3805,"high":4185,"low":3645,"close":3990,"volume":682972,"rsi_14":15.08,"sma_20":5512.0,"sma_60":6504.0,"sma_120":6752.0},{"date":"2025-05-28","open":4065,"high":4200,"low":3990,"close":4085,"volume":211005,"rsi_14":16.91,"sma_20":5366.25,"sma_60":6455.42,"sma_120":6727.71},{"date":"2025-05-29","open":4090,"high":4825,"low":4050,"close":4545,"volume":1551690,"rsi_14":34.58,"sma_20":5243.5,"sma_60":6414.5,"sma_120":6707.25},{"date":"2025-05-30","open":4550,"high":4610,"low":4400,"close":4505,"volume":208723,"rsi_14":37.19,"sma_20":5118.75,"sma_60":6372.92,"sma_120":6686.46},{"date":"2025-06-02","open":4505,"high":4650,"low":4440,"close":4470,"volume":201248,"rsi_14":40.85,"sma_20":4992.25,"sma_60":6330.75,"sma_120":6665.38},{"date":"2025-06-04","open":4475,"high":4825,"low":4475,"close":4545,"volume":318826,"rsi_14":34.89,"sma_20":4869.5,"sma_60":6289.83,"sma_120":6644.92},{"date":"2025-06-05","open":4600,"high":4630,"low":4440,"close":4450,"volume":251087,"rsi_14":36.52,"sma_20":4742.0,"sma_60":6247.33,"sma_120":6623.67},{"date":"2025-06-09","open":4450,"high":4500,"low":4260,"close":4305,"volume":183357,"rsi_14":36.45,"sma_20":4607.25,"sma_60":6202.42,"sma_120":6601.21},{"date":"2025-06-10","open":4350,"high":4405,"low":4260,"close":4270,"volume":129575,"rsi_14":39.2,"sma_20":4539.75,"sma_60":6156.92,"sma_120":6578.46},{"date":"2025-06-11","open":4275,"high":4300,"low":4110,"close":4185,"volume":219440,"rsi_14":46.4,"sma_20":4482.25,"sma_60":6110.0,"sma_120":6555.0},{"date":"2025-06-12","open":4210,"high":4210,"low":3985,"close":4020,"volume":256479,"rsi_14":39.56,"sma_20":4432.75,"sma_60":6060.33,"sma_120":6530.17},{"date":"2025-06-13","open":4050,"high":4350,"low":3955,"close":4250,"volume":373053,"rsi_14":48.27,"sma_20":4377.5,"sma_60":6014.5,"sma_120":6507.25},{"date":"2025-06-16","open":4400,"high":4830,"low":4320,"close":4535,"volume":1003901,"rsi_14":59.91,"sma_20":4347.25,"sma_60":5973.42,"sma_120":6486.71},{"date":"2025-06-17","open":4485,"high":4495,"low":4265,"close":4305,"volume":293731,"rsi_14":61.57,"sma_20":4312.5,"sma_60":5928.5,"sma_120":6464.25},{"date":"2025-06-18","open":4305,"high":4440,"low":4230,"close":4260,"volume":233033,"rsi_14":56.68,"sma_20":4286.25,"sma_60":5882.83,"sma_120":6441.42},{"date":"2025-06-19","open":4250,"high":4335,"low":4175,"close":4180,"volume":131664,"rsi_14":52.37,"sma_20":4278.75,"sma_60":5835.83,"sma_120":6417.92},{"date":"2025-06-20","open":4200,"high":4220,"low":4050,"close":4080,"volume":213396,"rsi_14":35.87,"sma_20":4260.25,"sma_60":5787.17,"sma_120":6393.58},{"date":"2025-06-23","open":4030,"high":4385,"low":4015,"close":4110,"volume":258411,"rsi_14":37.92,"sma_20":4249.5,"sma_60":5739.0,"sma_120":6369.5},{"date":"2025-06-24","open":4110,"high":4110,"low":3920,"close":3980,"volume":325187,"rsi_14":35.84,"sma_20":4243.75,"sma_60":5688.67,"sma_120":6344.33},{"date":"2025-06-25","open":3990,"high":3995,"low":3875,"close":3880,"volume":207368,"rsi_14":31.05,"sma_20":4247.5,"sma_60":5636.67,"sma_120":6318.33},{"date":"2025-06-26","open":3910,"high":3950,"low":3750,"close":3800,"volume":211637,"rsi_14":31.32,"sma_20":4238.0,"sma_60":5583.33,"sma_120":6291.67},{"date":"2025-06-27","open":3775,"high":3795,"low":3625,"close":3650,"volume":226474,"rsi_14":31.23,"sma_20":4216.25,"sma_60":5527.5,"sma_120":6263.75},{"date":"2025-06-30","open":3645,"high":3765,"low":3610,"close":3685,"volume":130551,"rsi_14":33.24,"sma_20":4173.25,"sma_60":5472.25,"sma_120":6236.12},{"date":"2025-07-01","open":3685,"high":3715,"low":3615,"close":3615,"volume":204341,"rsi_14":33.53,"sma_20":4128.75,"sma_60":5415.83,"sma_120":6207.92},{"date":"2025-07-02","open":3645,"high":3970,"low":3545,"close":3900,"volume":453294,"rsi_14":46.76,"sma_20":4100.25,"sma_60":5364.17,"sma_120":6182.08},{"date":"2025-07-03","open":3900,"high":3950,"low":3765,"close":3795,"volume":144624,"rsi_14":36.81,"sma_20":4062.75,"sma_60":5310.75,"sma_120":6155.38},{"date":"2025-07-04","open":3795,"high":3830,"low":3625,"close":3640,"volume":261334,"rsi_14":21.94,"sma_20":4022.25,"sma_60":5254.75,"sma_120":6127.38},{"date":"2025-07-07","open":3950,"high":4645,"low":3850,"close":4345,"volume":6644768,"rsi_14":50.97,"sma_20":4024.25,"sma_60":5210.5,"sma_120":6105.25},{"date":"2025-07-08","open":4470,"high":4475,"low":4070,"close":4105,"volume":1086228,"rsi_14":46.58,"sma_20":4016.0,"sma_60":5162.25,"sma_120":6081.12},{"date":"2025-07-09","open":4105,"high":4910,"low":4075,"close":4615,"volume":4205532,"rsi_14":58.07,"sma_20":4037.5,"sma_60":5122.5,"sma_120":6061.25},{"date":"2025-07-10","open":4650,"high":4725,"low":4465,"close":4465,"volume":832111,"rsi_14":57.01,"sma_20":4059.75,"sma_60":5080.25,"sma_120":6040.12},{"date":"2025-07-11","open":4505,"high":4675,"low":4305,"close":4425,"volume":547189,"rsi_14":55.72,"sma_20":4068.5,"sma_60":5037.33,"sma_120":6018.67},{"date":"2025-07-14","open":4460,"high":4610,"low":4285,"close":4320,"volume":384129,"rsi_14":56.23,"sma_20":4057.75,"sma_60":4992.67,"sma_120":5996.33},{"date":"2025-07-15","open":4315,"high":4460,"low":4250,"close":4390,"volume":325406,"rsi_14":59.44,"sma_20":4062.0,"sma_60":4949.17,"sma_120":5974.58},{"date":"2025-07-16","open":4425,"high":4425,"low":4250,"close":4265,"volume":248198,"rsi_14":58.47,"sma_20":4062.25,"sma_60":4903.58,"sma_120":5951.79},{"date":"2025-07-17","open":4295,"high":4415,"low":4215,"close":4225,"volume":228863,"rsi_14":60.91,"sma_20":4064.5,"sma_60":4857.33,"sma_120":5928.67},{"date":"2025-07-18","open":4290,"high":4290,"low":4110,"close":4150,"volume":183695,"rsi_14":58.69,"sma_20":4068.0,"sma_60":4809.83,"sma_120":5904.92},{"date":"2025-07-21","open":4150,"high":4275,"low":4120,"close":4200,"volume":174659,"rsi_14":61.02,"sma_20":4072.5,"sma_60":4763.17,"sma_120":5881.58},{"date":"2025-07-22","open":4145,"high":4575,"low":4100,"close":4370,"volume":852695,"rsi_14":59.25,"sma_20":4092.0,"sma_60":4719.33,"sma_120":5859.67},{"date":"2025-07-23","open":4370,"high":4375,"low":4150,"close":4165,"volume":243374,"rsi_14":57.01,"sma_20":4106.25,"sma_60":4672.08,"sma_120":5836.04},{"date":"2025-07-24","open":4210,"high":4255,"low":4055,"close":4075,"volume":315160,"rsi_14":58.45,"sma_20":4120.0,"sma_60":4623.33,"sma_120":5811.67},{"date":"2025-07-25","open":4125,"high":4155,"low":3965,"close":4110,"volume":201927,"rsi_14":43.83,"sma_20":4143.0,"sma_60":4575.17,"sma_120":5787.58},{"date":"2025-07-28","open":4120,"high":4175,"low":4000,"close":4035,"volume":194186,"rsi_14":47.99,"sma_20":4160.5,"sma_60":4525.75,"sma_120":5762.88},{"date":"2025-07-29","open":4030,"high":4140,"low":4000,"close":4140,"volume":193331,"rsi_14":32.21,"sma_20":4186.75,"sma_60":4478.08,"sma_120":5739.04},{"date":"2025-07-30","open":4140,"high":4215,"low":4055,"close":4160,"volume":141526,"rsi_14":37.34,"sma_20":4199.75,"sma_60":4430.75,"sma_120":5715.38},{"date":"2025-07-31","open":4160,"high":4170,"low":4005,"close":4025,"volume":208463,"rsi_14":34.62,"sma_20":4211.25,"sma_60":4381.17,"sma_120":5690.58},{"date":"2025-08-01","open":4025,"high":4035,"low":3885,"close":3995,"volume":201373,"rsi_14":36.73,"sma_20":4229.0,"sma_60":4331.08,"sma_120":5665.54},{"date":"2025-08-04","open":3995,"high":4110,"low":3850,"close":4040,"volume":168959,"rsi_14":35.42,"sma_20":4213.75,"sma_60":4281.75,"sma_120":5640.88},{"date":"2025-08-05","open":4070,"high":4150,"low":3970,"close":4010,"volume":102994,"rsi_14":38.46,"sma_20":4209.0,"sma_60":4254.92,"sma_120":5615.96},{"date":"2025-08-06","open":4060,"high":4060,"low":3945,"close":3970,"volume":100257,"rsi_14":38.46,"sma_20":4176.75,"sma_60":4232.17,"sma_120":5590.71},{"date":"2025-08-07","open":4035,"high":4170,"low":3955,"close":4160,"volume":256629,"rsi_14":50.41,"sma_20":4161.5,"sma_60":4218.0,"sma_120":5567.04},{"date":"2025-08-08","open":4175,"high":4215,"low":4105,"close":4135,"volume":145897,"rsi_14":47.28,"sma_20":4147.0,"sma_60":4197.67,"sma_120":5543.17},{"date":"2025-08-11","open":4150,"high":4150,"low":4000,"close":4010,"volume":127033,"rsi_14":34.35,"sma_20":4131.5,"sma_60":4178.83,"sma_120":5518.25},{"date":"2025-08-12","open":4010,"high":4085,"low":3975,"close":4065,"volume":115885,"rsi_14":45.0,"sma_20":4115.25,"sma_60":4163.25,"sma_120":5493.79},{"date":"2025-08-13","open":4050,"high":4125,"low":3955,"close":3980,"volume":171333,"rsi_14":45.23,"sma_20":4101.0,"sma_60":4149.83,"sma_120":5468.62},{"date":"2025-08-14","open":3980,"high":4015,"low":3910,"close":3970,"volume":97658,"rsi_14":42.78,"sma_20":4088.25,"sma_60":4143.83,"sma_120":5443.38},{"date":"2025-08-18","open":3995,"high":4035,"low":3885,"close":3915,"volume":169429,"rsi_14":43.68,"sma_20":4076.5,"sma_60":4134.92,"sma_120":5417.67},{"date":"2025-08-19","open":3925,"high":3930,"low":3755,"close":3755,"volume":206870,"rsi_14":30.85,"sma_20":4054.25,"sma_60":4125.42,"sma_120":5390.62},{"date":"2025-08-20","open":3750,"high":3750,"low":3620,"close":3645,"volume":155181,"rsi_14":26.48,"sma_20":4018.0,"sma_60":4117.92,"sma_120":5362.67},{"date":"2025-08-21","open":3650,"high":3690,"low":3615,"close":3620,"volume":89503,"rsi_14":29.44,"sma_20":3990.75,"sma_60":4114.83,"sma_120":5334.5},{"date":"2025-08-22","open":3625,"high":4380,"low":3610,"close":3950,"volume":2795421,"rsi_14":48.25,"sma_20":3984.5,"sma_60":4114.17,"sma_120":5309.08},{"date":"2025-08-25","open":3950,"high":4075,"low":3870,"close":3990,"volume":357712,"rsi_14":48.05,"sma_20":3978.5,"sma_60":4112.58,"sma_120":5284.0},{"date":"2025-08-26","open":3965,"high":4360,"low":3960,"close":4260,"volume":819975,"rsi_14":58.22,"sma_20":3989.75,"sma_60":4107.83,"sma_120":5261.17},{"date":"2025-08-27","open":4225,"high":4280,"low":3950,"close":4040,"volume":339440,"rsi_14":52.06,"sma_20":3984.75,"sma_60":4100.08,"sma_120":5236.5},{"date":"2025-08-28","open":4060,"high":4060,"low":3910,"close":3970,"volume":234534,"rsi_14":43.99,"sma_20":3975.25,"sma_60":4091.75,"sma_120":5211.25},{"date":"2025-08-29","open":3940,"high":4000,"low":3835,"close":3905,"volume":193067,"rsi_14":42.9,"sma_20":3969.25,"sma_60":4081.08,"sma_120":5185.46},{"date":"2025-09-01","open":3900,"high":3905,"low":3600,"close":3710,"volume":251417,"rsi_14":41.12,"sma_20":3955.0,"sma_60":4068.75,"sma_120":5158.04},{"date":"2025-09-02","open":3760,"high":3880,"low":3695,"close":3800,"volume":152248,"rsi_14":42.32,"sma_20":3943.0,"sma_60":4060.33,"sma_120":5131.38},{"date":"2025-09-03","open":3765,"high":3865,"low":3685,"close":3735,"volume":144157,"rsi_14":42.82,"sma_20":3929.25,"sma_60":4051.42,"sma_120":5104.17},{"date":"2025-09-04","open":3730,"high":3800,"low":3695,"close":3725,"volume":174542,"rsi_14":42.82,"sma_20":3917.0,"sma_60":4043.75,"sma_120":5076.88},{"date":"2025-09-05","open":3725,"high":3745,"low":3660,"close":3695,"volume":160785,"rsi_14":43.45,"sma_20":3893.75,"sma_60":4038.33,"sma_120":5049.33},{"date":"2025-09-08","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":48.03,"sma_20":3871.75,"sma_60":4029.08,"sma_120":5021.79},{"date":"2025-09-09","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":51.77,"sma_20":3856.0,"sma_60":4015.08,"sma_120":4994.25},{"date":"2025-09-10","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":52.71,"sma_20":3837.5,"sma_60":4004.92,"sma_120":4966.71},{"date":"2025-09-11","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":37.91,"sma_20":3823.25,"sma_60":3995.5,"sma_120":4939.17},{"date":"2025-09-12","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":35.47,"sma_20":3809.5,"sma_60":3987.42,"sma_120":4911.62},{"date":"2025-09-15","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":12.08,"sma_20":3798.5,"sma_60":3981.0,"sma_120":4884.08},{"date":"2025-09-16","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":17.14,"sma_20":3795.5,"sma_60":3974.08,"sma_120":4856.54},{"date":"2025-09-17","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":19.78,"sma_20":3798.0,"sma_60":3969.33,"sma_120":4829.0},{"date":"2025-09-18","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":23.08,"sma_20":3801.75,"sma_60":3966.25,"sma_120":4801.46},{"date":"2025-09-19","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":46.15,"sma_20":3789.0,"sma_60":3964.5,"sma_120":4773.92},{"date":"2025-09-22","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":0.0,"sma_20":3774.25,"sma_60":3965.25,"sma_120":4746.38},{"date":"2025-09-23","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":0.0,"sma_20":3746.0,"sma_60":3965.42,"sma_120":4718.83},{"date":"2025-09-24","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":0.0,"sma_20":3728.75,"sma_60":3966.75,"sma_120":4691.29},{"date":"2025-09-25","open":3695,"high":3695,"low":3695,"close":3695,"volume":0,"rsi_14":100.0,"sma_20":3715.0,"sma_60":3963.33,"sma_120":4663.75},{"date":"2025-09-26","open":3735,"high":3950,"low":3535,"close":3585,"volume":541508,"rsi_14":0.0,"sma_20":3699.0,"sma_60":3959.83,"sma_120":4635.29},{"date":"2025-09-29","open":3585,"high":3715,"low":3400,"close":3555,"volume":240770,"rsi_14":0.0,"sma_20":3691.25,"sma_60":3958.42,"sma_120":4606.58},{"date":"2025-09-30","open":3555,"high":3555,"low":3405,"close":3440,"volume":200922,"rsi_14":0.0,"sma_20":3673.25,"sma_60":3943.33,"sma_120":4576.92},{"date":"2025-10-01","open":3400,"high":3410,"low":3305,"close":3340,"volume":196620,"rsi_14":0.0,"sma_20":3653.5,"sma_60":3930.58,"sma_120":4546.42},{"date":"2025-10-02","open":3350,"high":3450,"low":3300,"close":3305,"volume":141520,"rsi_14":0.0,"sma_20":3632.5,"sma_60":3908.75,"sma_120":4515.62},{"date":"2025-10-10","open":3280,"high":3335,"low":3110,"close":3210,"volume":266652,"rsi_14":0.0,"sma_20":3608.25,"sma_60":3887.83,"sma_120":4484.04},{"date":"2025-10-13","open":3210,"high":3335,"low":3140,"close":3220,"volume":175851,"rsi_14":2.02,"sma_20":3584.5,"sma_60":3867.75,"sma_120":4452.54},{"date":"2025-10-14","open":3190,"high":3200,"low":3070,"close":3095,"volume":231089,"rsi_14":1.61,"sma_20":3554.5,"sma_60":3847.33,"sma_120":4420.0},{"date":"2025-10-15","open":3095,"high":3175,"low":3070,"close":3155,"volume":104620,"rsi_14":10.29,"sma_20":3527.5,"sma_60":3826.75,"sma_120":4387.96},{"date":"2025-10-16","open":3155,"high":3200,"low":3080,"close":3095,"volume":146625,"rsi_14":9.46,"sma_20":3497.5,"sma_60":3807.25,"sma_120":4355.42},{"date":"2025-10-17","open":3095,"high":3380,"low":3005,"close":3270,"volume":432943,"rsi_14":26.78,"sma_20":3476.25,"sma_60":3791.33,"sma_120":4324.33},{"date":"2025-10-20","open":3270,"high":3430,"low":3240,"close":3285,"volume":151900,"rsi_14":27.96,"sma_20":3455.75,"sma_60":3776.92,"sma_120":4293.38},{"date":"2025-10-21","open":3290,"high":3310,"low":3200,"close":3200,"volume":137209,"rsi_14":25.62,"sma_20":3431.0,"sma_60":3760.25,"sma_120":4261.71},{"date":"2025-10-22","open":3205,"high":3225,"low":3115,"close":3140,"volume":149160,"rsi_14":24.19,"sma_20":3403.25,"sma_60":3739.75,"sma_120":4229.54},{"date":"2025-10-23","open":3140,"high":3145,"low":3050,"close":3070,"volume":165697,"rsi_14":25.12,"sma_20":3372.0,"sma_60":3721.5,"sma_120":4196.79},{"date":"2025-10-24","open":3070,"high":3140,"low":3040,"close":3105,"volume":80916,"rsi_14":28.37,"sma_20":3342.5,"sma_60":3705.33,"sma_120":4164.33},{"date":"2025-10-27","open":3200,"high":3200,"low":3040,"close":3070,"volume":211185,"rsi_14":30.73,"sma_20":3311.25,"sma_60":3688.0,"sma_120":4131.58},{"date":"2025-10-28","open":3080,"high":3140,"low":3020,"close":3050,"volume":143858,"rsi_14":33.52,"sma_20":3279.0,"sma_60":3671.58,"sma_120":4098.67},{"date":"2025-10-29","open":3050,"high":3065,"low":2970,"close":2980,"volume":225404,"rsi_14":32.24,"sma_20":3243.25,"sma_60":3652.25,"sma_120":4065.17},{"date":"2025-10-30","open":2975,"high":3065,"low":2870,"close":2920,"volume":232023,"rsi_14":33.52,"sma_20":3204.5,"sma_60":3631.58,"sma_120":4031.17},{"date":"2025-10-31","open":2900,"high":2960,"low":2870,"close":2890,"volume":208899,"rsi_14":31.67,"sma_20":3169.75,"sma_60":3612.67,"sma_120":3996.92},{"date":"2025-11-03","open":2900,"high":3075,"low":2900,"close":3015,"volume":287008,"rsi_14":45.56,"sma_20":3142.75,"sma_60":3596.33,"sma_120":3963.71},{"date":"2025-11-04","open":3015,"high":3050,"low":2940,"close":3020,"volume":200253,"rsi_14":42.01,"sma_20":3121.75,"sma_60":3579.33,"sma_120":3930.54},{"date":"2025-11-05","open":3020,"high":3130,"low":2955,"close":3085,"volume":247756,"rsi_14":49.41,"sma_20":3109.0,"sma_60":3563.92,"sma_120":3909.42},{"date":"2025-11-06","open":3085,"high":3200,"low":3005,"close":3015,"volume":205555,"rsi_14":32.89,"sma_20":3094.5,"sma_60":3548.0,"sma_120":3890.08},{"date":"2025-11-07","open":3015,"high":3015,"low":2935,"close":2950,"volume":191433,"rsi_14":28.93,"sma_20":3081.5,"sma_60":3527.83,"sma_120":3872.92},{"date":"2025-11-10","open":2960,"high":3095,"low":2960,"close":3070,"volume":118263,"rsi_14":42.17,"sma_20":3074.0,"sma_60":3510.08,"sma_120":3853.88},{"date":"2025-11-11","open":3085,"high":3085,"low":2935,"close":2955,"volume":137718,"rsi_14":39.55,"sma_20":3067.0,"sma_60":3492.5,"sma_120":3835.67},{"date":"2025-11-12","open":2955,"high":3025,"low":2945,"close":3000,"volume":116370,"rsi_14":45.93,"sma_20":3059.25,"sma_60":3474.75,"sma_120":3819.0},{"date":"2025-11-13","open":3005,"high":3005,"low":2890,"close":2975,"volume":80281,"rsi_14":42.35,"sma_20":3053.25,"sma_60":3458.0,"sma_120":3803.92},{"date":"2025-11-14","open":2975,"high":3000,"low":2910,"close":2940,"volume":98816,"rsi_14":42.35,"sma_20":3036.75,"sma_60":3440.83,"sma_120":3792.33},{"date":"2025-11-17","open":2940,"high":2940,"low":2830,"close":2845,"volume":115603,"rsi_14":38.92,"sma_20":3014.75,"sma_60":3423.0,"sma_120":3778.96},{"date":"2025-11-18","open":2845,"high":2855,"low":2750,"close":2760,"volume":102690,"rsi_14":38.3,"sma_20":2992.75,"sma_60":3406.42,"sma_120":3765.92},{"date":"2025-11-19","open":2820,"high":2820,"low":2720,"close":2755,"volume":61405,"rsi_14":40.68,"sma_20":2973.5,"sma_60":3391.58,"sma_120":3754.75},{"date":"2025-11-20","open":2755,"high":3030,"low":2745,"close":2790,"volume":535735,"rsi_14":44.38,"sma_20":2959.5,"sma_60":3377.75,"sma_120":3746.29},{"date":"2025-11-21","open":2805,"high":2845,"low":2600,"close":2670,"volume":148177,"rsi_14":30.51,"sma_20":2937.75,"sma_60":3356.42,"sma_120":3735.29},{"date":"2025-11-24","open":2680,"high":2720,"low":2550,"close":2585,"volume":136256,"rsi_14":27.46,"sma_20":2913.5,"sma_60":3333.0,"sma_120":3722.79},{"date":"2025-11-25","open":2585,"high":2645,"low":2515,"close":2555,"volume":94842,"rsi_14":21.51,"sma_20":2888.75,"sma_60":3304.58,"sma_120":3706.21},{"date":"2025-11-26","open":2555,"high":2590,"low":2500,"close":2560,"volume":127331,"rsi_14":23.7,"sma_20":2867.75,"sma_60":3279.92,"sma_120":3690.0},{"date":"2025-11-27","open":2560,"high":2595,"low":2450,"close":2500,"volume":150142,"rsi_14":23.84,"sma_20":2846.75,"sma_60":3255.42,"sma_120":3673.58},{"date":"2025-11-28","open":2510,"high":2620,"low":2495,"close":2610,"volume":124262,"rsi_14":22.94,"sma_20":2832.75,"sma_60":3233.83,"sma_120":3657.46},{"date":"2025-12-01","open":2625,"high":2700,"low":2520,"close":2570,"volume":88450,"rsi_14":25.16,"sma_20":2810.5,"sma_60":3214.83,"sma_120":3641.79},{"date":"2025-12-02","open":2570,"high":2585,"low":2505,"close":2545,"volume":47781,"rsi_14":19.87,"sma_20":2786.75,"sma_60":3193.92,"sma_120":3627.12},{"date":"2025-12-03","open":2555,"high":2600,"low":2520,"close":2590,"volume":62693,"rsi_14":25.16,"sma_20":2762.0,"sma_60":3174.83,"sma_120":3613.12},{"date":"2025-12-04","open":2590,"high":2590,"low":2460,"close":2530,"volume":96692,"rsi_14":24.38,"sma_20":2737.75,"sma_60":3154.92,"sma_120":3599.33},{"date":"2025-12-05","open":2530,"high":2530,"low":2465,"close":2495,"volume":76065,"rsi_14":26.35,"sma_20":2715.0,"sma_60":3134.92,"sma_120":3586.62},{"date":"2025-12-08","open":2495,"high":2510,"low":2455,"close":2490,"volume":131030,"rsi_14":29.55,"sma_20":2686.0,"sma_60":3114.83,"sma_120":3571.96},{"date":"2025-12-09","open":2490,"high":2490,"low":2415,"close":2415,"volume":196025,"rsi_14":26.71,"sma_20":2659.0,"sma_60":3093.5,"sma_120":3554.29},{"date":"2025-12-10","open":2400,"high":2445,"low":2385,"close":2420,"volume":81528,"rsi_14":23.57,"sma_20":2630.0,"sma_60":3072.25,"sma_120":3538.58},{"date":"2025-12-11","open":2420,"high":2455,"low":2390,"close":2405,"volume":78675,"rsi_14":27.73,"sma_20":2601.5,"sma_60":3050.75,"sma_120":3523.12},{"date":"2025-12-12","open":2405,"high":2537,"low":2400,"close":2520,"volume":183099,"rsi_14":44.8,"sma_20":2580.5,"sma_60":3031.17,"sma_120":3509.29},{"date":"2025-12-15","open":2510,"high":2530,"low":2465,"close":2470,"volume":58629,"rsi_14":43.41,"sma_20":2561.75,"sma_60":3010.75,"sma_120":3495.88},{"date":"2025-12-16","open":2470,"high":2480,"low":2385,"close":2400,"volume":101872,"rsi_14":38.73,"sma_20":2543.75,"sma_60":2989.17,"sma_120":3481.62},{"date":"2025-12-17","open":2400,"high":2470,"low":2380,"close":2400,"volume":66603,"rsi_14":42.31,"sma_20":2526.0,"sma_60":2967.58,"sma_120":3468.46},{"date":"2025-12-18","open":2380,"high":2410,"low":2330,"close":2350,"volume":67309,"rsi_14":27.97,"sma_20":2504.0,"sma_60":2945.17,"sma_120":3455.71},{"date":"2025-12-19","open":2350,"high":2415,"low":2325,"close":2395,"volume":93388,"rsi_14":35.29,"sma_20":2490.25,"sma_60":2923.5,"sma_120":3444.0},{"date":"2025-12-22","open":2390,"high":2560,"low":2380,"close":2470,"volume":78725,"rsi_14":44.19,"sma_20":2484.5,"sma_60":2903.08,"sma_120":3434.17},{"date":"2025-12-23","open":2470,"high":2520,"low":2375,"close":2380,"volume":79784,"rsi_14":34.78,"sma_20":2475.75,"sma_60":2881.17,"sma_120":3423.29},{"date":"2025-12-24","open":2375,"high":2395,"low":2320,"close":2355,"volume":60654,"rsi_14":36.64,"sma_20":2465.5,"sma_60":2858.83,"sma_120":3412.79},{"date":"2025-12-26","open":2355,"high":2380,"low":2295,"close":2345,"volume":99451,"rsi_14":38.1,"sma_20":2457.75,"sma_60":2836.33,"sma_120":3399.83},{"date":"2025-12-29","open":2350,"high":2365,"low":2290,"close":2335,"volume":62837,"rsi_14":37.8,"sma_20":2444.0,"sma_60":2815.5,"sma_120":3387.67},{"date":"2025-12-30","open":2310,"high":2340,"low":2280,"close":2335,"volume":52720,"rsi_14":42.86,"sma_20":2432.25,"sma_60":2795.17,"sma_120":3376.79},{"date":"2026-01-02","open":2325,"high":2455,"low":2325,"close":2420,"volume":112764,"rsi_14":50.0,"sma_20":2426.0,"sma_60":2778.17,"sma_120":3360.75},{"date":"2026-01-05","open":2415,"high":2465,"low":2405,"close":2450,"volume":68928,"rsi_14":53.44,"sma_20":2419.0,"sma_60":2763.33,"sma_120":3346.96},{"date":"2026-01-06","open":2410,"high":2665,"low":2410,"close":2640,"volume":415550,"rsi_14":58.22,"sma_20":2424.5,"sma_60":2752.25,"sma_120":3330.5},{"date":"2026-01-07","open":2640,"high":2645,"low":2500,"close":2515,"volume":218585,"rsi_14":52.8,"sma_20":2425.5,"sma_60":2740.67,"sma_120":3314.25},{"date":"2026-01-08","open":2490,"high":3265,"low":2470,"close":3265,"volume":4591004,"rsi_14":79.12,"sma_20":2464.25,"sma_60":2741.42,"sma_120":3304.58},{"date":"2026-01-09","open":3275,"high":3840,"low":3265,"close":3505,"volume":10486412,"rsi_14":82.03,"sma_20":2518.75,"sma_60":2748.25,"sma_120":3297.79},{"date":"2026-01-12","open":3505,"high":3545,"low":3305,"close":3380,"volume":1283719,"rsi_14":78.61,"sma_20":2566.75,"sma_60":2752.0,"sma_120":3289.38},{"date":"2026-01-13","open":3430,"high":3535,"low":3320,"close":3450,"volume":1116392,"rsi_14":78.9,"sma_20":2619.0,"sma_60":2757.92,"sma_120":3282.58},{"date":"2026-01-14","open":3430,"high":3485,"low":3090,"close":3185,"volume":850248,"rsi_14":67.74,"sma_20":2652.25,"sma_60":2756.5,"sma_120":3273.92},{"date":"2026-01-15","open":3195,"high":3305,"low":3020,"close":3105,"volume":533135,"rsi_14":68.08,"sma_20":2684.0,"sma_60":2753.5,"sma_120":3265.21},{"date":"2026-01-16","open":3105,"high":3140,"low":3005,"close":3005,"volume":343732,"rsi_14":65.62,"sma_20":2714.25,"sma_60":2750.25,"sma_120":3255.25},{"date":"2026-01-19","open":3015,"high":3300,"low":3015,"close":3080,"volume":818336,"rsi_14":67.45,"sma_20":2781.0,"sma_60":2748.17,"sma_120":3244.5},{"date":"2026-01-20","open":3080,"high":3125,"low":2885,"close":3040,"volume":486304,"rsi_14":66.21,"sma_20":2813.25,"sma_60":2747.08,"sma_120":3235.12},{"date":"2026-01-21","open":3020,"high":3020,"low":2840,"close":2965,"volume":343817,"rsi_14":62.59,"sma_20":2838.0,"sma_60":2745.33,"sma_120":3225.88},{"date":"2026-01-22","open":2965,"high":2990,"low":2870,"close":2900,"volume":354488,"rsi_14":60.23,"sma_20":2864.0,"sma_60":2742.83,"sma_120":3215.79},{"date":"2026-01-23","open":2900,"high":3000,"low":2870,"close":2915,"volume":343187,"rsi_14":56.79,"sma_20":2892.0,"sma_60":2741.75,"sma_120":3206.46},{"date":"2026-01-26","open":2920,"high":3050,"low":2915,"close":2965,"volume":245899,"rsi_14":61.54,"sma_20":2923.0,"sma_60":2742.5,"sma_120":3196.67},{"date":"2026-01-27","open":3010,"high":3025,"low":2920,"close":2935,"volume":275796,"rsi_14":36.59,"sma_20":2953.0,"sma_60":2743.25,"sma_120":3186.46},{"date":"2026-01-28","open":2935,"high":2960,"low":2840,"close":2925,"volume":354843,"rsi_14":21.0,"sma_20":2982.5,"sma_60":2741.75,"sma_120":3177.29},{"date":"2026-01-29","open":2940,"high":3105,"low":2850,"close":3055,"volume":649103,"rsi_14":33.83,"sma_20":3014.25,"sma_60":2742.33,"sma_120":3169.46},{"date":"2026-01-30","open":3120,"high":3120,"low":2960,"close":3035,"volume":379293,"rsi_14":28.27,"sma_20":3043.5,"sma_60":2741.5,"sma_120":3161.08},{"date":"2026-02-02","open":3075,"high":3075,"low":2850,"close":2880,"volume":346443,"rsi_14":31.95,"sma_20":3055.5,"sma_60":2739.25,"sma_120":3151.67},{"date":"2026-02-03","open":2895,"high":3055,"low":2895,"close":3050,"volume":326569,"rsi_14":47.06,"sma_20":3082.25,"sma_60":2740.92,"sma_120":3144.0},{"date":"2026-02-04","open":3130,"high":3150,"low":2990,"close":3020,"volume":284827,"rsi_14":50.87,"sma_20":3070.0,"sma_60":2741.17,"sma_120":3134.5},{"date":"2026-02-05","open":3050,"high":3050,"low":2890,"close":2905,"volume":184024,"rsi_14":44.9,"sma_20":3040.0,"sma_60":2738.42,"sma_120":3124.25},{"date":"2026-02-06","open":2850,"high":2900,"low":2760,"close":2850,"volume":251903,"rsi_14":38.02,"sma_20":3013.5,"sma_60":2736.67,"sma_120":3114.58},{"date":"2026-02-09","open":2890,"high":3030,"low":2855,"close":2860,"volume":236144,"rsi_14":40.32,"sma_20":2984.0,"sma_60":2734.33,"sma_120":3104.54},{"date":"2026-02-10","open":2875,"high":2990,"low":2875,"close":2945,"volume":173986,"rsi_14":48.94,"sma_20":2972.0,"sma_60":2733.83,"sma_120":3095.92},{"date":"2026-02-11","open":2940,"high":3050,"low":2885,"close":2970,"volume":279678,"rsi_14":53.89,"sma_20":2965.25,"sma_60":2734.33,"sma_120":3087.58},{"date":"2026-02-12","open":2950,"high":2990,"low":2900,"close":2945,"volume":171820,"rsi_14":51.65,"sma_20":2962.25,"sma_60":2736.0,"sma_120":3079.5},{"date":"2026-02-13","open":2950,"high":2990,"low":2865,"close":2890,"volume":151869,"rsi_14":45.9,"sma_20":2956.5,"sma_60":2738.17,"sma_120":3072.29},{"date":"2026-02-19","open":2890,"high":2950,"low":2820,"close":2920,"volume":230487,"rsi_14":49.18,"sma_20":2948.5,"sma_60":2740.92,"sma_120":3066.25},{"date":"2026-02-20","open":2970,"high":3355,"low":2960,"close":3265,"volume":1777641,"rsi_14":63.6,"sma_20":2959.75,"sma_60":2748.83,"sma_120":3063.29},{"date":"2026-02-23","open":3285,"high":3475,"low":3150,"close":3455,"volume":1144194,"rsi_14":65.27,"sma_20":2984.25,"sma_60":2761.92,"sma_120":3059.17},{"date":"2026-02-24","open":3460,"high":3460,"low":3310,"close":3350,"volume":522757,"rsi_14":61.29,"sma_20":3006.75,"sma_60":2774.67,"sma_120":3053.83},{"date":"2026-02-25","open":3340,"high":3470,"low":3140,"close":3170,"volume":692945,"rsi_14":60.21,"sma_20":3019.5,"sma_60":2784.92,"sma_120":3044.75},{"date":"2026-02-26","open":3220,"high":3220,"low":3080,"close":3115,"volume":359983,"rsi_14":52.49,"sma_20":3027.0,"sma_60":2802.58,"sma_120":3029.0},{"date":"2026-02-27","open":3175,"high":3250,"low":3040,"close":3090,"volume":353573,"rsi_14":52.69,"sma_20":3034.75,"sma_60":2804.0,"sma_120":3029.71},{"date":"2026-03-03","open":3350,"high":3450,"low":3100,"close":3120,"volume":1425667,"rsi_14":58.85,"sma_20":3044.5,"sma_60":2812.5,"sma_120":3023.17},{"date":"2026-03-04","open":3265,"high":3390,"low":2520,"close":2700,"volume":1247101,"rsi_14":45.25,"sma_20":3026.75,"sma_60":2814.67,"sma_120":3014.75},{"date":"2026-03-05","open":2760,"high":3000,"low":2625,"close":2940,"volume":384628,"rsi_14":52.21,"sma_20":3022.0,"sma_60":2821.25,"sma_120":3007.58},{"date":"2026-03-06","open":3000,"high":3145,"low":2985,"close":3110,"volume":579713,"rsi_14":54.35,"sma_20":3033.5,"sma_60":2829.92,"sma_120":3002.38},{"date":"2026-03-09","open":3150,"high":3170,"low":2845,"close":2915,"volume":323086,"rsi_14":48.67,"sma_20":3026.75,"sma_60":2836.33,"sma_120":2995.62},{"date":"2026-03-10","open":2900,"high":2955,"low":2780,"close":2860,"volume":276550,"rsi_14":47.97,"sma_20":3018.75,"sma_60":2842.42,"sma_120":2988.67},{"date":"2026-03-11","open":2865,"high":3095,"low":2815,"close":3010,"volume":338193,"rsi_14":52.74,"sma_20":3024.0,"sma_60":2851.08,"sma_120":2982.96},{"date":"2026-03-12","open":3015,"high":3080,"low":2830,"close":2885,"volume":339563,"rsi_14":49.23,"sma_20":3025.75,"sma_60":2858.92,"sma_120":2976.21},{"date":"2026-03-13","open":2885,"high":3090,"low":2770,"close":3055,"volume":308797,"rsi_14":45.02,"sma_20":3035.5,"sma_60":2869.5,"sma_120":2970.88},{"date":"2026-03-16","open":3040,"high":3070,"low":2945,"close":2980,"volume":279485,"rsi_14":38.1,"sma_20":3037.25,"sma_60":2887.17,"sma_120":2959.17},{"date":"2026-03-17","open":2980,"high":2995,"low":2905,"close":2910,"volume":167057,"rsi_14":38.78,"sma_20":3034.25,"sma_60":2885.58,"sma_120":2958.38},{"date":"2026-03-18","open":2910,"high":2955,"low":2860,"close":2880,"volume":212232,"rsi_14":41.99,"sma_20":3031.0,"sma_60":2892.42,"sma_120":2951.58},{"date":"2026-03-19","open":2890,"high":2900,"low":2790,"close":2800,"volume":165902,"rsi_14":41.42,"sma_20":3026.5,"sma_60":2899.08,"sma_120":2944.12},{"date":"2026-03-20","open":2775,"high":2830,"low":2745,"close":2775,"volume":185234,"rsi_14":41.42,"sma_20":3019.25,"sma_60":2905.33,"sma_120":2936.46},{"date":"2026-03-23","open":2775,"high":2775,"low":2665,"close":2675,"volume":145025,"rsi_14":38.32,"sma_20":2989.75,"sma_60":2910.75,"sma_120":2927.96},{"date":"2026-03-24","open":2740,"high":2775,"low":2675,"close":2725,"volume":121913,"rsi_14":50.81,"sma_20":2953.25,"sma_60":2916.25,"sma_120":2919.88},{"date":"2026-03-25","open":2705,"high":2855,"low":2705,"close":2835,"volume":89936,"rsi_14":46.26,"sma_20":2927.5,"sma_60":2922.33,"sma_120":2912.71},{"date":"2026-03-26","open":2835,"high":2835,"low":2705,"close":2730,"volume":100539,"rsi_14":35.82,"sma_20":2905.5,"sma_60":2928.17,"sma_120":2904.67},{"date":"2026-03-27","open":2710,"high":2740,"low":2590,"close":2640,"volume":158801,"rsi_14":38.87,"sma_20":2881.75,"sma_60":2932.92,"sma_120":2895.88},{"date":"2026-03-30","open":2525,"high":2610,"low":2485,"close":2600,"volume":68265,"rsi_14":39.34,"sma_20":2857.25,"sma_60":2937.17,"sma_120":2886.75},{"date":"2026-03-31","open":2600,"high":2695,"low":2500,"close":2615,"volume":139177,"rsi_14":31.8,"sma_20":2832.0,"sma_60":2941.83,"sma_120":2878.67},{"date":"2026-04-01","open":2615,"high":2785,"low":2600,"close":2780,"volume":174238,"rsi_14":45.33,"sma_20":2836.0,"sma_60":2949.25,"sma_120":2872.21},{"date":"2026-04-02","open":2800,"high":2840,"low":2640,"close":2675,"volume":175203,"rsi_14":32.08,"sma_20":2822.75,"sma_60":2953.5,"sma_120":2865.83},{"date":"2026-04-03","open":2680,"high":2820,"low":2680,"close":2790,"volume":95472,"rsi_14":41.36,"sma_20":2806.75,"sma_60":2959.17,"sma_120":2861.25},{"date":"2026-04-06","open":2795,"high":2795,"low":2640,"close":2710,"volume":98001,"rsi_14":40.99,"sma_20":2796.5,"sma_60":2960.33,"sma_120":2856.29},{"date":"2026-04-07","open":2685,"high":2720,"low":2620,"close":2625,"volume":69071,"rsi_14":39.06,"sma_20":2784.75,"sma_60":2962.17,"sma_120":2851.42},{"date":"2026-04-08","open":2630,"high":2720,"low":2625,"close":2655,"volume":101668,"rsi_14":43.5,"sma_20":2767.0,"sma_60":2952.0,"sma_120":2846.71},{"date":"2026-04-09","open":2655,"high":2750,"low":2605,"close":2705,"volume":105572,"rsi_14":46.93,"sma_20":2758.0,"sma_60":2938.67,"sma_120":2843.46},{"date":"2026-04-10","open":2710,"high":2800,"low":2685,"close":2730,"volume":175064,"rsi_14":52.58,"sma_20":2741.75,"sma_60":2927.83,"sma_120":2839.92},{"date":"2026-04-13","open":2740,"high":2740,"low":2605,"close":2665,"volume":147474,"rsi_14":47.22,"sma_20":2726.0,"sma_60":2914.75,"sma_120":2836.33},{"date":"2026-04-14","open":2735,"high":2735,"low":2635,"close":2665,"volume":136174,"rsi_14":41.24,"sma_20":2713.75,"sma_60":2906.08,"sma_120":2831.29},{"date":"2026-04-15","open":2665,"high":2735,"low":2660,"close":2690,"volume":178556,"rsi_14":47.75,"sma_20":2704.25,"sma_60":2899.17,"sma_120":2826.33},{"date":"2026-04-16","open":2715,"high":2790,"low":2645,"close":2750,"volume":215094,"rsi_14":56.4,"sma_20":2701.75,"sma_60":2894.92,"sma_120":2822.58},{"date":"2026-04-17","open":2775,"high":2840,"low":2680,"close":2770,"volume":216679,"rsi_14":60.12,"sma_20":2701.5,"sma_60":2889.75,"sma_120":2819.5},{"date":"2026-04-20","open":2770,"high":2845,"low":2715,"close":2785,"volume":207250,"rsi_14":60.12,"sma_20":2707.0,"sma_60":2885.5,"sma_120":2817.12},{"date":"2026-04-21","open":2805,"high":2810,"low":2675,"close":2705,"volume":266239,"rsi_14":45.03,"sma_20":2706.0,"sma_60":2881.17,"sma_120":2813.79},{"date":"2026-04-22","open":2710,"high":2925,"low":2680,"close":2760,"volume":693175,"rsi_14":56.03,"sma_20":2702.25,"sma_60":2878.83,"sma_120":2811.21},{"date":"2026-04-23","open":2780,"high":2780,"low":2635,"close":2675,"volume":293640,"rsi_14":41.48,"sma_20":2699.5,"sma_60":2874.83,"sma_120":2808.08},{"date":"2026-04-24","open":2665,"high":2720,"low":2630,"close":2710,"volume":156357,"rsi_14":50.0,"sma_20":2703.0,"sma_60":2870.58,"sma_120":2805.83},{"date":"2026-04-27","open":2710,"high":2750,"low":2695,"close":2710,"volume":118368,"rsi_14":57.8,"sma_20":2708.5,"sma_60":2866.83,"sma_120":2804.08},{"date":"2026-04-28","open":2940,"high":3520,"low":2940,"close":3145,"volume":7177396,"rsi_14":75.79,"sma_20":2735.0,"sma_60":2870.5,"sma_120":2806.21},{"date":"2026-04-29","open":3145,"high":3365,"low":3020,"close":3175,"volume":1560912,"rsi_14":75.27,"sma_20":2754.75,"sma_60":2872.5,"sma_120":2807.42},{"date":"2026-04-30","open":3175,"high":3185,"low":3000,"close":3000,"volume":602992,"rsi_14":66.5,"sma_20":2762.25,"sma_60":2720.67,"sma_120":2843.04},{"date":"2026-05-04","open":2990,"high":3055,"low":2895,"close":2955,"volume":550029,"rsi_14":63.68,"sma_20":2779.25,"sma_60":2873.17,"sma_120":2806.29},{"date":"2026-05-06","open":2955,"high":3000,"low":2835,"close":2875,"volume":394585,"rsi_14":59.21,"sma_20":2787.5,"sma_60":2870.25,"sma_120":2805.12},{"date":"2026-05-07","open":2840,"high":2865,"low":2680,"close":2710,"volume":436615,"rsi_14":50.78,"sma_20":2791.75,"sma_60":2865.08,"sma_120":2803.12},{"date":"2026-05-08","open":2710,"high":2745,"low":2662,"close":2675,"volume":195424,"rsi_14":47.01,"sma_20":2792.75,"sma_60":2861.25,"sma_120":2799.83},{"date":"2026-05-11","open":2675,"high":2705,"low":2560,"close":2630,"volume":290753,"rsi_14":44.53,"sma_20":2789.0,"sma_60":2857.58,"sma_120":2797.12},{"date":"2026-05-12","open":2660,"high":2660,"low":2455,"close":2490,"volume":339946,"rsi_14":39.5,"sma_20":2777.0,"sma_60":2851.42,"sma_120":2792.88},{"date":"2026-05-13","open":2490,"high":2570,"low":2460,"close":2515,"volume":241253,"rsi_14":42.96,"sma_20":2769.5,"sma_60":2844.25,"sma_120":2789.04},{"date":"2026-05-14","open":2515,"high":2590,"low":2435,"close":2435,"volume":158060,"rsi_14":38.18,"sma_20":2758.0,"sma_60":2835.33,"sma_120":2784.83},{"date":"2026-05-15","open":2430,"high":2430,"low":2250,"close":2310,"volume":300736,"rsi_14":37.1,"sma_20":2739.0,"sma_60":2824.75,"sma_120":2780.38},{"date":"2026-05-18","open":2290,"high":2340,"low":2050,"close":2200,"volume":420787,"rsi_14":32.89,"sma_20":2711.5,"sma_60":2813.25,"sma_120":2775.71},{"date":"2026-05-19","open":2210,"high":2300,"low":2170,"close":2180,"volume":113132,"rsi_14":32.45,"sma_20":2682.0,"sma_60":2800.92,"sma_120":2770.92},{"date":"2026-05-20","open":2210,"high":2220,"low":2075,"close":2105,"volume":101165,"rsi_14":4.78,"sma_20":2648.0,"sma_60":2781.58,"sma_120":2765.21},{"date":"2026-05-21","open":2110,"high":2210,"low":2000,"close":2035,"volume":188604,"rsi_14":2.1,"sma_20":2614.5,"sma_60":2757.92,"sma_120":2759.92},{"date":"2026-05-22","open":2035,"high":2195,"low":2035,"close":2190,"volume":150978,"rsi_14":15.38,"sma_20":2586.0,"sma_60":2738.58,"sma_120":2756.62},{"date":"2026-05-26","open":2190,"high":2195,"low":2065,"close":2095,"volume":207865,"rsi_14":14.75,"sma_20":2557.0,"sma_60":2720.67,"sma_120":2752.79},{"date":"2026-05-27","open":2080,"high":2110,"low":1907,"close":1914,"volume":382189,"rsi_14":13.63,"sma_20":2517.2,"sma_60":2700.65,"sma_120":2747.41},{"date":"2026-05-28","open":1922,"high":1955,"low":1850,"close":1910,"volume":247422,"rsi_14":15.52,"sma_20":2477.2,"sma_60":2680.98,"sma_120":2742.49},{"date":"2026-05-29","open":1920,"high":1950,"low":1825,"close":1871,"volume":201245,"rsi_14":15.46,"sma_20":2413.5,"sma_60":2660.17,"sma_120":2736.33},{"date":"2026-06-01","open":1861,"high":1871,"low":1731,"close":1748,"volume":225152,"rsi_14":14.49,"sma_20":2342.15,"sma_60":2644.3,"sma_120":2729.48},{"date":"2026-06-02","open":1755,"high":2200,"low":1727,"close":1820,"volume":371786,"rsi_14":21.47,"sma_20":2283.15,"sma_60":2625.63,"sma_120":2723.44},{"date":"2026-06-04","open":1820,"high":1858,"low":1784,"close":1793,"volume":51866,"rsi_14":19.3,"sma_20":2225.05,"sma_60":2603.68,"sma_120":2716.8},{"date":"2026-06-05","open":1793,"high":1794,"low":1684,"close":1688,"volume":133334,"rsi_14":18.9,"sma_20":2165.7,"sma_60":2583.23,"sma_120":2709.78},{"date":"2026-06-08","open":1582,"high":1638,"low":1551,"close":1587,"volume":80304,"rsi_14":19.29,"sma_20":2109.55,"sma_60":2562.02,"sma_120":2702.22},{"date":"2026-06-09","open":1552,"high":1670,"low":1552,"close":1617,"volume":84628,"rsi_14":23.43,"sma_20":2056.65,"sma_60":2538.8,"sma_120":2694.94},{"date":"2026-06-10","open":1617,"high":1680,"low":1567,"close":1634,"volume":109298,"rsi_14":25.05,"sma_20":2006.85,"sma_60":2517.95,"sma_120":2688.43},{"date":"2026-06-11","open":1635,"high":1760,"low":1629,"close":1760,"volume":121098,"rsi_14":34.93,"sma_20":1970.35,"sma_60":2496.37,"sma_120":2682.93},{"date":"2026-06-12","open":1700,"high":1801,"low":1700,"close":1712,"volume":75539,"rsi_14":35.62,"sma_20":1930.2,"sma_60":2475.23,"sma_120":2677.16},{"date":"2026-06-15","open":1690,"high":1770,"low":1690,"close":1702,"volume":61487,"rsi_14":25.05,"sma_20":1893.55,"sma_60":2455.1,"sma_120":2670.34},{"date":"2026-06-16","open":1702,"high":1895,"low":1702,"close":1820,"volume":203587,"rsi_14":36.26,"sma_20":1869.05,"sma_60":2437.43,"sma_120":2664.93},{"date":"2026-06-17","open":1820,"high":1858,"low":1767,"close":1833,"volume":72640,"rsi_14":65.66,"sma_20":1770.75,"sma_60":2330.32,"sma_120":2631.62},{"date":"2026-06-18","open":1845,"high":1845,"low":1666,"close":1690,"volume":127649,"rsi_14":38.68,"sma_20":1826.2,"sma_60":2403.23,"sma_120":2654.28},{"date":"2026-06-19","open":1690,"high":1716,"low":1536,"close":1551,"volume":84371,"rsi_14":35.07,"sma_20":1798.5,"sma_60":2384.5,"sma_120":2647.62},{"date":"2026-06-22","open":1551,"high":1601,"low":1430,"close":1466,"volume":169683,"rsi_14":36.36,"sma_20":1770.05,"sma_60":2363.52,"sma_120":2639.88},{"date":"2026-06-23","open":1466,"high":1466,"low":1330,"close":1330,"volume":159332,"rsi_14":27.69,"sma_20":1727.05,"sma_60":2338.43,"sma_120":2630.38},{"date":"2026-06-24","open":1330,"high":1345,"low":1269,"close":1310,"volume":142931,"rsi_14":27.86,"sma_20":1687.8,"sma_60":2314.77,"sma_120":2621.47},{"date":"2026-06-25","open":1310,"high":1349,"low":1270,"close":1292,"volume":66349,"rsi_14":30.28,"sma_20":1656.7,"sma_60":2292.3,"sma_120":2612.61},{"date":"2026-06-26","open":1293,"high":1302,"low":1165,"close":1212,"volume":165672,"rsi_14":30.93,"sma_20":1621.8,"sma_60":2269.17,"sma_120":2603.17},{"date":"2026-06-29","open":1212,"high":1300,"low":1181,"close":1285,"volume":145688,"rsi_14":33.82,"sma_20":1592.5,"sma_60":2247.0,"sma_120":2594.42},{"date":"2026-06-30","open":1285,"high":1349,"low":1284,"close":1332,"volume":97305,"rsi_14":35.7,"sma_20":1571.7,"sma_60":2222.87,"sma_120":2586.06},{"date":"2026-07-01","open":1332,"high":1350,"low":1285,"close":1337,"volume":39731,"rsi_14":27.38,"sma_20":1547.55,"sma_60":2200.57,"sma_120":2577.03},{"date":"2026-07-02","open":1326,"high":1366,"low":1267,"close":1280,"volume":130751,"rsi_14":27.12,"sma_20":1521.9,"sma_60":2175.4,"sma_120":2567.28},{"date":"2026-07-03","open":1280,"high":1300,"low":1237,"close":1298,"volume":58168,"rsi_14":28.78,"sma_20":1502.4,"sma_60":2151.87,"sma_120":2556.1},{"date":"2026-07-06","open":1298,"high":1421,"low":1298,"close":1400,"volume":283794,"rsi_14":27.56,"sma_20":1493.05,"sma_60":2131.45,"sma_120":2546.81},{"date":"2026-07-07","open":1328,"high":1396,"low":1246,"close":1385,"volume":86782,"rsi_14":26.12,"sma_20":1481.45,"sma_60":2110.28,"sma_120":2531.14},{"date":"2026-07-08","open":1390,"high":1390,"low":1127,"close":1127,"volume":197494,"rsi_14":23.27,"sma_20":1456.1,"sma_60":2083.98,"sma_120":2511.32},{"date":"2026-07-09","open":1131,"high":1299,"low":1131,"close":1194,"volume":286917,"rsi_14":31.8,"sma_20":1427.8,"sma_60":2058.38,"sma_120":2493.11},{"date":"2026-07-10","open":1194,"high":1253,"low":1194,"close":1238,"volume":67337,"rsi_14":37.87,"sma_20":1404.1,"sma_60":2034.6,"sma_120":2474.68},{"date":"2026-07-13","open":1238,"high":1280,"low":1208,"close":1210,"volume":132936,"rsi_14":42.79,"sma_20":1379.5,"sma_60":2010.35,"sma_120":2458.22},{"date":"2026-07-14","open":1189,"high":1214,"low":1147,"close":1196,"volume":188571,"rsi_14":43.1,"sma_20":1348.3,"sma_60":1985.45,"sma_120":2442.31},{"date":"2026-07-15","open":1186,"high":1315,"low":1186,"close":1291,"volume":88297,"rsi_14":49.94,"sma_20":1321.2,"sma_60":1961.13,"sma_120":2428.03},{"date":"2026-07-16","open":1291,"high":1329,"low":1266,"close":1314,"volume":34838,"rsi_14":56.03,"sma_20":1302.4,"sma_60":1936.87,"sma_120":2413.31},{"date":"2026-07-20","open":1299,"high":1317,"low":1215,"close":1294,"volume":68191,"rsi_14":50.57,"sma_20":1289.55,"sma_60":1912.02,"sma_120":2398.76},{"date":"2026-07-21","open":1292,"high":1682,"low":1290,"close":1513,"volume":3036164,"rsi_14":59.38,"sma_20":1291.9,"sma_60":1892.15,"sma_120":2386.66},{"date":"2026-07-22","open":1483,"high":1540,"low":1425,"close":1425,"volume":510402,"rsi_14":54.2,"sma_20":1296.65,"sma_60":1869.9,"sma_120":2374.37},{"date":"2026-07-23","open":1425,"high":1474,"low":1378,"close":1445,"volume":152952,"rsi_14":58.16,"sma_20":1303.4,"sma_60":1849.4,"sma_120":2362.12},{"date":"2026-07-24","open":1428,"high":1453,"low":1380,"close":1440,"volume":119549,"rsi_14":57.11,"sma_20":1310.8,"sma_60":1828.23,"sma_120":2349.41},{"date":"2026-07-27","open":1440,"high":1454,"low":1365,"close":1371,"volume":86620,"rsi_14":48.5,"sma_20":1318.75,"sma_60":1805.92,"sma_120":2336.38},{"date":"2026-07-28","open":1364,"high":1364,"low":1255,"close":1316,"volume":111307,"rsi_14":46.57,"sma_20":1320.3,"sma_60":1775.43,"sma_120":2322.97},{"date":"2026-07-29","open":1316,"high":1385,"low":1181,"close":1208,"volume":113650,"rsi_14":54.74,"sma_20":1314.1,"sma_60":1742.65,"sma_120":2307.57},{"date":"2026-07-30","open":1208,"high":1258,"low":1173,"close":1202,"volume":90387,"rsi_14":50.5,"sma_20":1307.35,"sma_60":1712.68,"sma_120":2292.3},{"date":"2026-07-31","open":1204,"high":1317,"low":1204,"close":1271,"volume":40431,"rsi_14":52.01,"sma_20":1306.9,"sma_60":1684.62,"sma_120":2278.89},{"date":"2026-08-03","open":1230,"high":1345,"low":1230,"close":1318,"volume":49607,"rsi_14":56.44,"sma_20":1307.9,"sma_60":1658.67,"sma_120":2264.46},{"date":"2026-08-04","open":1261,"high":1420,"low":1261,"close":1389,"volume":102796,"rsi_14":60.78,"sma_20":1307.35,"sma_60":1636.65,"sma_120":2250.87},{"date":"2026-08-05","open":1435,"high":1435,"low":1368,"close":1400,"volume":38498,"rsi_14":56.72,"sma_20":1308.1,"sma_60":1615.4,"sma_120":2238.32},{"date":"2026-08-06","open":1388,"high":1399,"low":1334,"close":1370,"volume":76336,"rsi_14":53.42,"sma_20":1320.25,"sma_60":1594.4,"sma_120":2225.99},{"date":"2026-08-07","open":1438,"high":1438,"low":1338,"close":1370,"volume":54461,"rsi_14":54.76,"sma_20":1329.05,"sma_60":1575.73,"sma_120":2213.57},{"date":"2026-08-10","open":1370,"high":1424,"low":1370,"close":1415,"volume":55354,"rsi_14":42.15,"sma_20":1337.9,"sma_60":1557.4,"sma_120":2200.82},{"date":"2026-08-11","open":1436,"high":1488,"low":1394,"close":1488,"volume":73084,"rsi_14":55.17,"sma_20":1351.8,"sma_60":1541.62,"sma_120":2188.47},{"date":"2026-08-12","open":1488,"high":1520,"low":1401,"close":1494,"volume":49147,"rsi_14":54.12,"sma_20":1366.7,"sma_60":1528.02,"sma_120":2176.38},{"date":"2026-08-13","open":1497,"high":1543,"low":1452,"close":1470,"volume":63256,"rsi_14":52.44,"sma_20":1375.65,"sma_60":1515.85,"sma_120":2164.55},{"date":"2026-08-14","open":1514,"high":1517,"low":1427,"close":1489,"volume":38540,"rsi_14":60.46,"sma_20":1384.4,"sma_60":1504.33,"sma_120":2152.62},{"date":"2026-08-18","open":1448,"high":1470,"low":1371,"close":1405,"volume":54235,"rsi_14":57.5,"sma_20":1389.95,"sma_60":1492.67,"sma_120":2137.12},{"date":"2026-08-19","open":1405,"high":1441,"low":1331,"close":1341,"volume":64481,"rsi_14":62.11,"sma_20":1381.35,"sma_60":1481.1,"sma_120":2119.51},{"date":"2026-08-20","open":1471,"high":1471,"low":1327,"close":1365,"volume":30093,"rsi_14":64.37,"sma_20":1378.35,"sma_60":1467.35,"sma_120":2102.97},{"date":"2026-08-21","open":1405,"high":1405,"low":1275,"close":1276,"volume":94508,"rsi_14":50.43,"sma_20":1369.9,"sma_60":1453.7,"sma_120":2087.18},{"date":"2026-08-24","open":1250,"high":1309,"low":1202,"close":1249,"volume":67517,"rsi_14":43.92,"sma_20":1360.35,"sma_60":1442.62,"sma_120":2071.63},{"date":"2026-08-25","open":1249,"high":1295,"low":1200,"close":1289,"volume":94737,"rsi_14":40.67,"sma_20":1356.25,"sma_60":1432.27,"sma_120":2056.62},{"date":"2026-08-26","open":1306,"high":1317,"low":1255,"close":1285,"volume":26284,"rsi_14":39.13,"sma_20":1354.7,"sma_60":1422.5,"sma_120":2041.33},{"date":"2026-08-27","open":1275,"high":1332,"low":1243,"close":1284,"volume":51346,"rsi_14":41.4,"sma_20":1358.5,"sma_60":1414.77,"sma_120":2029.53},{"date":"2026-08-28","open":1310,"high":1358,"low":1285,"close":1304,"volume":57993,"rsi_14":43.65,"sma_20":1363.6,"sma_60":1406.17,"sma_120":2015.9},{"date":"2026-08-31","open":1304,"high":1350,"low":1269,"close":1331,"volume":113334,"rsi_14":41.63,"sma_20":1366.6,"sma_60":1398.47,"sma_120":2001.08},{"date":"2026-09-01","open":1362,"high":1362,"low":1297,"close":1315,"volume":55144,"rsi_14":30.56,"sma_20":1366.45,"sma_60":1392.25,"sma_120":1987.74},{"date":"2026-09-02","open":1328,"high":1328,"low":1250,"close":1299,"volume":51573,"rsi_14":28.57,"sma_20":1361.95,"sma_60":1387.45,"sma_120":1974.73},{"date":"2026-09-03","open":1291,"high":1330,"low":1237,"close":1259,"volume":65848,"rsi_14":27.6,"sma_20":1354.9,"sma_60":1381.48,"sma_120":1960.14},{"date":"2026-09-04","open":1275,"high":1299,"low":1247,"close":1265,"volume":47087,"rsi_14":25.55,"sma_20":1349.65,"sma_60":1375.33,"sma_120":1946.64},{"date":"2026-09-07","open":1302,"high":1431,"low":1270,"close":1310,"volume":221739,"rsi_14":38.66,"sma_20":1346.65,"sma_60":1367.83,"sma_120":1932.1},{"date":"2026-09-08","open":1313,"high":1470,"low":1313,"close":1443,"volume":281067,"rsi_14":60.45,"sma_20":1348.05,"sma_60":1363.35,"sma_120":1919.29},{"date":"2026-09-09","open":1480,"high":1497,"low":1415,"close":1474,"volume":158307,"rsi_14":61.01,"sma_20":1347.35,"sma_60":1359.55,"sma_120":1907.33},{"date":"2026-09-10","open":1462,"high":1462,"low":1382,"close":1450,"volume":132937,"rsi_14":70.23,"sma_20":1345.15,"sma_60":1353.38,"sma_120":1895.41},{"date":"2026-09-11","open":1445,"high":1473,"low":1390,"close":1460,"volume":115371,"rsi_14":75.54,"sma_20":1344.65,"sma_60":1347.17,"sma_120":1884.24},{"date":"2026-09-14","open":1500,"high":1500,"low":1401,"close":1440,"volume":87533,"rsi_14":69.21,"sma_20":1342.2,"sma_60":1343.0,"sma_120":1873.12},{"date":"2026-09-15","open":1473,"high":1500,"low":1398,"close":1415,"volume":175475,"rsi_14":65.7,"sma_20":1342.7,"sma_60":1340.73,"sma_120":1862.62},{"date":"2026-09-16","open":1415,"high":1472,"low":1405,"close":1470,"volume":39461,"rsi_14":69.87,"sma_20":1349.15,"sma_60":1340.8,"sma_120":1852.16},{"date":"2026-09-17","open":1471,"high":1499,"low":1410,"close":1499,"volume":85078,"rsi_14":70.44,"sma_20":1355.85,"sma_60":1343.62,"sma_120":1841.03},{"date":"2026-09-18","open":1443,"high":1510,"low":1432,"close":1483,"volume":89905,"rsi_14":66.31,"sma_20":1366.2,"sma_60":1346.5,"sma_120":1830.63},{"date":"2026-09-21","open":1500,"high":1541,"low":1452,"close":1496,"volume":136763,"rsi_14":69.55,"sma_20":1378.55,"sma_60":1349.9,"sma_120":1821.1},{"date":"2026-09-22","open":1491,"high":1935,"low":1442,"close":1510,"volume":44103,"rsi_14":72.89,"sma_20":1389.6,"sma_60":1354.87,"sma_120":1812.02},{"date":"2026-09-23","open":1510,"high":1620,"low":1440,"close":1505,"volume":36451,"rsi_14":78.87,"sma_20":1400.6,"sma_60":1358.53,"sma_120":1802.77},{"date":"2026-09-28","open":1509,"high":1509,"low":1422,"close":1443,"volume":40287,"rsi_14":68.46,"sma_20":1408.55,"sma_60":1360.38,"sma_120":1791.62},{"date":"2026-09-29","open":1453,"high":1480,"low":1400,"close":1470,"volume":35779,"rsi_14":67.24,"sma_20":1416.85,"sma_60":1362.6,"sma_120":1781.58},{"date":"2026-09-30","open":1415,"high":1470,"low":1396,"close":1438,"volume":48289,"rsi_14":49.31,"sma_20":1422.2,"sma_60":1365.23,"sma_120":1770.32},{"date":"2026-10-01","open":1400,"high":1499,"low":1328,"close":1403,"volume":52830,"rsi_14":40.33,"sma_20":1426.6,"sma_60":1366.98,"sma_120":1759.42},{"date":"2026-10-02","open":1456,"high":1477,"low":1401,"close":1421,"volume":28722,"rsi_14":45.98,"sma_20":1432.7,"sma_60":1367.33,"sma_120":1749.39},{"date":"2026-10-06","open":1421,"high":1440,"low":1387,"close":1421,"volume":58168,"rsi_14":44.44,"sma_20":1440.8,"sma_60":1367.93,"sma_120":1739.11},{"date":"2026-10-07","open":1409,"high":1450,"low":1375,"close":1420,"volume":151264,"rsi_14":46.99,"sma_20":1448.55,"sma_60":1372.82,"sma_120":1728.4},{"date":"2026-10-08","open":1422,"high":1430,"low":1373,"close":1430,"volume":17418,"rsi_14":52.37,"sma_20":1454.55,"sma_60":1376.75,"sma_120":1717.57},{"date":"2026-10-12","open":1409,"high":1770,"low":1390,"close":1460,"volume":653874,"rsi_14":48.29,"sma_20":1455.4,"sma_60":1380.45,"sma_120":1707.53},{"date":"2026-10-13","open":1468,"high":1580,"low":1403,"close":1579,"volume":1286570,"rsi_14":60.47,"sma_20":1460.65,"sma_60":1386.6,"sma_120":1698.47},{"date":"2026-10-14","open":1580,"high":1600,"low":1470,"close":1550,"volume":652489,"rsi_14":58.48,"sma_20":1465.65,"sma_60":1392.5,"sma_120":1688.97},{"date":"2026-10-15","open":1520,"high":1520,"low":1377,"close":1386,"volume":188798,"rsi_14":39.93,"sma_20":1461.95,"sma_60":1394.08,"sma_120":1677.61},{"date":"2026-10-16","open":1400,"high":1530,"low":1386,"close":1435,"volume":314448,"rsi_14":43.55,"sma_20":1461.7,"sma_60":1396.1,"sma_120":1666.48},{"date":"2026-10-19","open":1400,"high":1570,"low":1390,"close":1514,"volume":344676,"rsi_14":50.69,"sma_20":1466.65,"sma_60":1399.77,"sma_120":1655.89},{"date":"2026-10-20","open":1533,"high":1533,"low":1380,"close":1445,"volume":198868,"rsi_14":50.15,"sma_20":1465.4,"sma_60":1398.63,"sma_120":1645.39},{"date":"2026-10-21","open":1430,"high":1510,"low":1391,"close":1498,"volume":109556,"rsi_14":52.03,"sma_20":1465.35,"sma_60":1399.85,"sma_120":1634.88},{"date":"2026-10-22","open":1456,"high":1499,"low":1413,"close":1419,"volume":104970,"rsi_14":48.71,"sma_20":1462.15,"sma_60":1399.42,"sma_120":1624.41},{"date":"2026-10-23","open":1450,"high":1450,"low":1297,"close":1320,"volume":313650,"rsi_14":44.81,"sma_20":1453.35,"sma_60":1397.42,"sma_120":1612.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":9.88,"ttm_eps":null,"close":7000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":9.76,"ttm_eps":null,"close":7000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.76,"pbr":8.35,"ttm_eps":null,"close":7000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.72,"pbr":7.1,"ttm_eps":null,"close":7000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.92,"pbr":3.62,"ttm_eps":null,"close":3685.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.09,"pbr":3.27,"ttm_eps":null,"close":3440.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.42,"pbr":2.19,"ttm_eps":null,"close":2335.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":28.85,"pbr":2.51,"ttm_eps":null,"close":2615.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.3,"ttm_eps":null,"close":1332.0}],"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":"솔디펜스","phase":"above-fold","symbol_resolved":true}