{"status":"ok","report":{"price_analysis":{"current":1630.0,"change_1d":0.7,"change_7d":-7.1,"change_30d":-11.1,"high_30d":2535.0,"low_30d":1513.0,"position_in_range":11.0,"support":1615.2,"resistance":2432.8},"summary":"앤디포스(238090)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 497.35억. 현재가 1,630원, 전일 대비 +0.7%, 30일 -11.1%. ROE -1.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9777.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 497.35억. 매출 484.13억, 영업이익 31.24억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.46,"roe":-1.28,"eps":-46.0,"revenue":48413414058.0,"operating_income":3123902863.0,"net_income":3322732493.0,"market_cap":49735176140,"profit_margin":6.86,"roa":-0.92,"operating_margin":6.45,"gross_margin":6.28,"debt_ratio":0.40137734914212875,"total_assets":150842490296.0,"total_equity":107638738694.0,"total_debt":43203751602.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.1로 약세 구간입니다. MACD(-55.08)가 시그널선(-43.52)을 하회합니다(데드크로스). 현재가가 SMA20(1781)과 SMA60(1880) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1613~1948 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.08058608058608,"macd":-55.079556273307844,"macd_signal":-43.52199282503261,"sma_20":1780.65,"sma_60":1880.0,"bb_upper":1948.2474641812937,"bb_lower":1613.0525358187065,"atr_14":220.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9777.00, 기관 순매수 0.00. 30일 누적: 외국인 -4836.00, 기관 -278.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-9777.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":648.0,"institution_net":0.0,"retail_net":-648.0},{"date":"2026-10-22","foreign_net":-5882.0,"institution_net":0.0,"retail_net":5882.0},{"date":"2026-10-21","foreign_net":-623.0,"institution_net":0.0,"retail_net":623.0},{"date":"2026-10-20","foreign_net":-105.0,"institution_net":0.0,"retail_net":105.0},{"date":"2026-10-19","foreign_net":-3815.0,"institution_net":0.0,"retail_net":3815.0},{"date":"2026-10-16","foreign_net":1371.0,"institution_net":0.0,"retail_net":-1371.0},{"date":"2026-10-15","foreign_net":746.0,"institution_net":0.0,"retail_net":-746.0},{"date":"2026-10-14","foreign_net":-4203.0,"institution_net":0.0,"retail_net":4203.0},{"date":"2026-10-13","foreign_net":-886.0,"institution_net":0.0,"retail_net":886.0},{"date":"2026-10-12","foreign_net":1169.0,"institution_net":0.0,"retail_net":-1169.0},{"date":"2026-10-08","foreign_net":-604.0,"institution_net":0.0,"retail_net":604.0},{"date":"2026-10-07","foreign_net":-715.0,"institution_net":0.0,"retail_net":715.0},{"date":"2026-10-06","foreign_net":-3427.0,"institution_net":0.0,"retail_net":3427.0},{"date":"2026-10-02","foreign_net":-1585.0,"institution_net":0.0,"retail_net":1585.0},{"date":"2026-10-01","foreign_net":5943.0,"institution_net":0.0,"retail_net":-5943.0},{"date":"2026-09-30","foreign_net":-969.0,"institution_net":0.0,"retail_net":969.0},{"date":"2026-09-29","foreign_net":-1706.0,"institution_net":0.0,"retail_net":1706.0},{"date":"2026-09-28","foreign_net":-58.0,"institution_net":0.0,"retail_net":58.0},{"date":"2026-09-23","foreign_net":-2073.0,"institution_net":0.0,"retail_net":2073.0},{"date":"2026-09-22","foreign_net":-513.0,"institution_net":0.0,"retail_net":513.0},{"date":"2026-09-21","foreign_net":-829.0,"institution_net":0.0,"retail_net":829.0},{"date":"2026-09-18","foreign_net":-1386.0,"institution_net":0.0,"retail_net":1386.0},{"date":"2026-09-17","foreign_net":-1873.0,"institution_net":0.0,"retail_net":1873.0},{"date":"2026-09-16","foreign_net":14210.0,"institution_net":0.0,"retail_net":-14210.0},{"date":"2026-09-15","foreign_net":-676.0,"institution_net":0.0,"retail_net":676.0},{"date":"2026-09-14","foreign_net":3832.0,"institution_net":0.0,"retail_net":-3832.0},{"date":"2026-09-11","foreign_net":-206.0,"institution_net":0.0,"retail_net":206.0},{"date":"2026-09-10","foreign_net":220.0,"institution_net":-278.0,"retail_net":58.0},{"date":"2026-09-09","foreign_net":289.0,"institution_net":0.0,"retail_net":-289.0},{"date":"2026-09-08","foreign_net":-1130.0,"institution_net":0.0,"retail_net":1130.0}],"periods":{"d1":{"foreign_net":648.0,"institution_net":0,"retail_net":-648.0},"d3":{"foreign_net":-5857.0,"institution_net":0,"retail_net":5857.0},"d7":{"foreign_net":-7660.0,"institution_net":0,"retail_net":7660.0},"d14":{"foreign_net":-17911.0,"institution_net":0,"retail_net":17911.0},"d30":{"foreign_net":-4836.0,"institution_net":-278.0,"retail_net":5114.0}}},"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 -46, PBR 0.46x) — 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 -46원"}]},"growth":{"grade":"F","percentile":19,"summary":"매출 -17.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-17.6,"unit":"%","percentile":32,"direction":"higher_better"},{"name":"영업이익 성장률","value":-215.2,"unit":"%","percentile":6,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.3%","metrics":[{"name":"ROE","value":-1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.1,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.1,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.4x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.39,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.16,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":13.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -46, PBR 0.46x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -17.6%"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.4,"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":6.28,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.86,"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":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.46,"per_5y_high":27.01,"per_5y_low":10.83,"per_5y_avg":20.32,"per_percentile":null,"pbr_5y_high":3.08,"pbr_5y_low":1.35,"pbr_5y_avg":1.99,"pbr_percentile":0.0,"per_5y_median":23.12,"pbr_5y_median":1.78,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.66},{"quarter":"2024-Q3","per":null,"pbr":3.08},{"quarter":"2024-Q4","per":null,"pbr":2.37},{"quarter":"2025-Q1","per":null,"pbr":1.78},{"quarter":"2025-Q2","per":null,"pbr":1.56},{"quarter":"2025-Q3","per":null,"pbr":1.35},{"quarter":"2025-Q4","per":10.83,"pbr":1.43},{"quarter":"2026-Q1","per":27.01,"pbr":2.02},{"quarter":"2026-Q2","per":23.12,"pbr":1.7},{"quarter":"현재","per":null,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4055.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4665.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2295.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1985.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1785.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1864.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2505.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":10.83,"eps":172.09,"close":1864.0,"source":"reported"},{"date":"2026-01","per":9.55,"eps":172.09,"close":1643.0,"source":"reported"},{"date":"2026-02","per":12.2,"eps":172.09,"close":2100.0,"source":"reported"},{"date":"2026-03","per":27.01,"eps":112.37,"close":3035.0,"source":"reported"},{"date":"2026-04","per":29.46,"eps":112.37,"close":3310.0,"source":"reported"},{"date":"2026-05","per":25.41,"eps":112.37,"close":2855.0,"source":"reported"},{"date":"2026-06","per":23.12,"eps":108.34,"close":2505.0,"source":"reported"},{"date":"2026-07","per":18.51,"eps":108.34,"close":2005.0,"source":"reported"},{"date":"2026-08","per":16.34,"eps":108.34,"close":1770.0,"source":"reported"},{"date":"2026-09","per":16.91,"eps":108.34,"close":1832.0,"source":"reported"},{"date":"2026-10","per":14.76,"eps":108.34,"close":1599.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.55,"std":6.48,"upper_1sd":25.03,"lower_1sd":12.08,"current":14.76,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:41.218478+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.012849718259259929,"dividend_yield":null,"eps":-46.0,"revenue":10690864929.0,"operating_income":-1484482436.0,"net_income":-1383127466.0,"market_cap":null,"profit_margin":-0.1293747021579268,"operating_margin":-0.13885522320773117,"roa":-0.009169349188586536,"gross_margin":0.06276771996059329,"total_equity":107638738694.0,"total_assets":150842490296.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.27,"pbr":0.92,"roe":0.018833645007138713,"dividend_yield":null,"eps":67.7,"revenue":12978530246.0,"operating_income":1289068502.0,"net_income":2064051478.0,"market_cap":116900000000.0,"profit_margin":0.15903584141479682,"operating_margin":0.0993231496607478,"roa":0.015355436566320692,"gross_margin":0.3444494556213557,"total_equity":109593840025.0,"total_assets":134418286910.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.013103320013368325,"dividend_yield":null,"eps":-41.02,"revenue":11547127728.0,"operating_income":1577831534.0,"net_income":-1250749815.0,"market_cap":null,"profit_margin":-0.10831696370406686,"operating_margin":0.13664277135984237,"roa":-0.011514253553414528,"gross_margin":0.4225086057695334,"total_equity":95452893902.0,"total_assets":108626217861.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04025881280666249,"dividend_yield":null,"eps":127.66,"revenue":13196891155.0,"operating_income":1741485263.0,"net_income":3892558296.0,"market_cap":null,"profit_margin":0.29496024861318937,"operating_margin":0.1319617811911854,"roa":0.03490836733567929,"gross_margin":0.36968625032203656,"total_equity":96688352801.0,"total_assets":111507887452.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.013789648376048461,"dividend_yield":null,"eps":-41.97,"revenue":10820765135.0,"operating_income":-1090585831.0,"net_income":-1279621377.0,"market_cap":null,"profit_margin":-0.11825609012259557,"operating_margin":-0.10078638778254935,"roa":-0.011933643816980576,"gross_margin":0.1794693952573253,"total_equity":92795794505.0,"total_assets":107228051769.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04127118025132386,"dividend_yield":null,"eps":127.42,"revenue":14849198311.0,"operating_income":2585240205.0,"net_income":3885086733.0,"market_cap":null,"profit_margin":0.261636126855549,"operating_margin":0.1740996484022241,"roa":0.035817154874792576,"gross_margin":0.4367128750106434,"total_equity":94135585882.0,"total_assets":108469998429.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.22738145727172282,"dividend_yield":null,"eps":-673.04,"revenue":14988544264.0,"operating_income":4366026967.0,"net_income":-20521290016.0,"market_cap":null,"profit_margin":-1.3691316284323047,"operating_margin":0.29129092793130507,"roa":-0.1938210208807366,"gross_margin":0.4752479411965928,"total_equity":90250499149.0,"total_assets":105877525166.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.005427626573444288,"dividend_yield":null,"eps":-19.72,"revenue":11903844629.0,"operating_income":-302490084.0,"net_income":-601295557.0,"market_cap":null,"profit_margin":-0.050512718851784336,"operating_margin":-0.02541112501276078,"roa":-0.00470651451603706,"gross_margin":0.29062446636542033,"total_equity":110784253276.0,"total_assets":127758143516.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08021848100535642,"dividend_yield":null,"eps":-293.04,"revenue":13793982752.0,"operating_income":-519986080.0,"net_income":-8934895946.0,"market_cap":null,"profit_margin":-0.6477386630561447,"operating_margin":-0.037696587660631,"roa":-0.06964468087648554,"gross_margin":0.2592592487823346,"total_equity":111382013646.0,"total_assets":128292582198.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.008204194226907902,"dividend_yield":null,"eps":-32.92,"revenue":11764113777.0,"operating_income":-1592614092.0,"net_income":-1003787674.0,"market_cap":null,"profit_margin":-0.08532624667082901,"operating_margin":-0.13537901130416788,"roa":-0.007246720867918012,"gross_margin":0.2408999127958706,"total_equity":122350549760.0,"total_assets":138516122298.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09446691485577499,"dividend_yield":null,"eps":-386.7,"revenue":12600300889.0,"operating_income":-1330911739.0,"net_income":-11790718642.0,"market_cap":null,"profit_margin":-0.9357489750338612,"operating_margin":-0.10562539345087221,"roa":-0.08354904532345829,"gross_margin":0.015834898448669896,"total_equity":124813207460.0,"total_assets":141123319798.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006576118541892306,"dividend_yield":null,"eps":38.0,"revenue":13403211305.0,"operating_income":-139774215.0,"net_income":898247476.0,"market_cap":null,"profit_margin":0.06701733305248372,"operating_margin":-0.010428412402023232,"roa":0.005755052139208678,"gross_margin":0.24369470902704685,"total_equity":136592348553.0,"total_assets":156079815486.0}],"current_price":1630.0,"change_pct":0.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14581.0},{"date":"2016-10-25","close":13940.0},{"date":"2016-10-26","close":12852.0},{"date":"2016-10-27","close":12900.0},{"date":"2016-10-28","close":11369.0},{"date":"2016-10-31","close":10973.0},{"date":"2016-11-01","close":11617.0},{"date":"2016-11-02","close":11121.0},{"date":"2016-11-03","close":11369.0},{"date":"2016-11-04","close":12161.0},{"date":"2016-11-07","close":12752.0},{"date":"2016-11-08","close":12802.0},{"date":"2016-11-09","close":12208.0},{"date":"2016-11-10","close":12161.0},{"date":"2016-11-11","close":12802.0},{"date":"2016-11-14","close":12456.0},{"date":"2016-11-15","close":12802.0},{"date":"2016-11-16","close":12752.0},{"date":"2016-11-17","close":12554.0},{"date":"2016-11-18","close":12208.0},{"date":"2016-11-21","close":11665.0},{"date":"2016-11-22","close":11665.0},{"date":"2016-11-23","close":11073.0},{"date":"2016-11-24","close":11467.0},{"date":"2016-11-25","close":11812.0},{"date":"2016-11-28","close":11765.0},{"date":"2016-11-29","close":11617.0},{"date":"2016-11-30","close":11665.0},{"date":"2016-12-01","close":11369.0},{"date":"2016-12-02","close":11319.0},{"date":"2016-12-05","close":11073.0},{"date":"2016-12-06","close":11319.0},{"date":"2016-12-07","close":11319.0},{"date":"2016-12-08","close":12013.0},{"date":"2016-12-09","close":12013.0},{"date":"2016-12-12","close":11812.0},{"date":"2016-12-13","close":12208.0},{"date":"2016-12-14","close":13050.0},{"date":"2016-12-15","close":13000.0},{"date":"2016-12-16","close":13594.0},{"date":"2016-12-19","close":13792.0},{"date":"2016-12-20","close":13742.0},{"date":"2016-12-21","close":13494.0},{"date":"2016-12-22","close":13594.0},{"date":"2016-12-23","close":13246.0},{"date":"2016-12-26","close":13346.0},{"date":"2016-12-27","close":13642.0},{"date":"2016-12-28","close":13494.0},{"date":"2016-12-29","close":13346.0},{"date":"2017-01-02","close":14383.0},{"date":"2017-01-03","close":14185.0},{"date":"2017-01-04","close":14037.0},{"date":"2017-01-05","close":15027.0},{"date":"2017-01-06","close":14779.0},{"date":"2017-01-09","close":14829.0},{"date":"2017-01-10","close":14581.0},{"date":"2017-01-11","close":14484.0},{"date":"2017-01-12","close":14286.0},{"date":"2017-01-13","close":13940.0},{"date":"2017-01-16","close":13246.0},{"date":"2017-01-17","close":12900.0},{"date":"2017-01-18","close":13050.0},{"date":"2017-01-19","close":12950.0},{"date":"2017-01-20","close":13692.0},{"date":"2017-01-23","close":14138.0},{"date":"2017-01-24","close":14185.0},{"date":"2017-01-25","close":14534.0},{"date":"2017-01-26","close":14631.0},{"date":"2017-01-31","close":14286.0},{"date":"2017-02-01","close":14235.0},{"date":"2017-02-02","close":13594.0},{"date":"2017-02-03","close":13346.0},{"date":"2017-02-06","close":13792.0},{"date":"2017-02-07","close":13742.0},{"date":"2017-02-08","close":13494.0},{"date":"2017-02-09","close":13742.0},{"date":"2017-02-10","close":13446.0},{"date":"2017-02-13","close":13940.0},{"date":"2017-02-14","close":13742.0},{"date":"2017-02-15","close":14235.0},{"date":"2017-02-16","close":13594.0},{"date":"2017-02-17","close":13642.0},{"date":"2017-02-20","close":13642.0},{"date":"2017-02-21","close":14037.0},{"date":"2017-02-22","close":13890.0},{"date":"2017-02-23","close":14534.0},{"date":"2017-02-24","close":13594.0},{"date":"2017-02-27","close":13098.0},{"date":"2017-02-28","close":13246.0},{"date":"2017-03-02","close":12654.0},{"date":"2017-03-03","close":12359.0},{"date":"2017-03-06","close":12704.0},{"date":"2017-03-07","close":12802.0},{"date":"2017-03-08","close":12900.0},{"date":"2017-03-09","close":13296.0},{"date":"2017-03-10","close":13000.0},{"date":"2017-03-13","close":12013.0},{"date":"2017-03-14","close":11567.0},{"date":"2017-03-15","close":11271.0},{"date":"2017-03-16","close":11319.0},{"date":"2017-03-17","close":11171.0},{"date":"2017-03-20","close":11221.0},{"date":"2017-03-21","close":11517.0},{"date":"2017-03-22","close":11419.0},{"date":"2017-03-23","close":11467.0},{"date":"2017-03-24","close":11517.0},{"date":"2017-03-27","close":11221.0},{"date":"2017-03-28","close":11271.0},{"date":"2017-03-29","close":11617.0},{"date":"2017-03-30","close":12258.0},{"date":"2017-03-31","close":12013.0},{"date":"2017-04-03","close":11963.0},{"date":"2017-04-04","close":12111.0},{"date":"2017-04-05","close":12258.0},{"date":"2017-04-06","close":12359.0},{"date":"2017-04-07","close":12161.0},{"date":"2017-04-10","close":11665.0},{"date":"2017-04-11","close":11963.0},{"date":"2017-04-12","close":11862.0},{"date":"2017-04-13","close":11913.0},{"date":"2017-04-14","close":11812.0},{"date":"2017-04-17","close":12060.0},{"date":"2017-04-18","close":12258.0},{"date":"2017-04-19","close":12208.0},{"date":"2017-04-20","close":11963.0},{"date":"2017-04-21","close":11913.0},{"date":"2017-04-24","close":11812.0},{"date":"2017-04-25","close":11812.0},{"date":"2017-04-26","close":11963.0},{"date":"2017-04-27","close":11665.0},{"date":"2017-04-28","close":11517.0},{"date":"2017-05-02","close":11369.0},{"date":"2017-05-04","close":11517.0},{"date":"2017-05-08","close":11419.0},{"date":"2017-05-10","close":11319.0},{"date":"2017-05-11","close":11221.0},{"date":"2017-05-12","close":11171.0},{"date":"2017-05-15","close":11121.0},{"date":"2017-05-16","close":10331.0},{"date":"2017-05-17","close":10331.0},{"date":"2017-05-18","close":10281.0},{"date":"2017-05-19","close":10529.0},{"date":"2017-05-22","close":10529.0},{"date":"2017-05-23","close":10725.0},{"date":"2017-05-24","close":10677.0},{"date":"2017-05-25","close":10627.0},{"date":"2017-05-26","close":10479.0},{"date":"2017-05-29","close":10331.0},{"date":"2017-05-30","close":10577.0},{"date":"2017-05-31","close":10627.0},{"date":"2017-06-01","close":10529.0},{"date":"2017-06-02","close":10577.0},{"date":"2017-06-05","close":11023.0},{"date":"2017-06-07","close":11023.0},{"date":"2017-06-08","close":11171.0},{"date":"2017-06-09","close":10973.0},{"date":"2017-06-12","close":10677.0},{"date":"2017-06-13","close":11171.0},{"date":"2017-06-14","close":11221.0},{"date":"2017-06-15","close":11221.0},{"date":"2017-06-16","close":11073.0},{"date":"2017-06-19","close":11221.0},{"date":"2017-06-20","close":11023.0},{"date":"2017-06-21","close":11517.0},{"date":"2017-06-22","close":11467.0},{"date":"2017-06-23","close":11467.0},{"date":"2017-06-26","close":11419.0},{"date":"2017-06-27","close":11812.0},{"date":"2017-06-28","close":11467.0},{"date":"2017-06-29","close":11221.0},{"date":"2017-06-30","close":11665.0},{"date":"2017-07-03","close":11419.0},{"date":"2017-07-04","close":11319.0},{"date":"2017-07-05","close":11567.0},{"date":"2017-07-06","close":11567.0},{"date":"2017-07-07","close":11419.0},{"date":"2017-07-10","close":11419.0},{"date":"2017-07-11","close":11221.0},{"date":"2017-07-12","close":10627.0},{"date":"2017-07-13","close":10725.0},{"date":"2017-07-14","close":10577.0},{"date":"2017-07-17","close":10875.0},{"date":"2017-07-18","close":10875.0},{"date":"2017-07-19","close":11023.0},{"date":"2017-07-20","close":11271.0},{"date":"2017-07-21","close":11121.0},{"date":"2017-07-24","close":10925.0},{"date":"2017-07-25","close":10677.0},{"date":"2017-07-26","close":10577.0},{"date":"2017-07-27","close":10627.0},{"date":"2017-07-28","close":10231.0},{"date":"2017-07-31","close":9986.0},{"date":"2017-08-01","close":10083.0},{"date":"2017-08-02","close":10231.0},{"date":"2017-08-03","close":10133.0},{"date":"2017-08-04","close":10083.0},{"date":"2017-08-07","close":10133.0},{"date":"2017-08-08","close":10184.0},{"date":"2017-08-09","close":9986.0},{"date":"2017-08-10","close":9986.0},{"date":"2017-08-11","close":9768.0},{"date":"2017-08-14","close":9748.0},{"date":"2017-08-16","close":8532.0},{"date":"2017-08-17","close":8452.0},{"date":"2017-08-18","close":8552.0},{"date":"2017-08-21","close":8412.0},{"date":"2017-08-22","close":8404.0},{"date":"2017-08-23","close":8354.0},{"date":"2017-08-24","close":8404.0},{"date":"2017-08-25","close":8680.0},{"date":"2017-08-28","close":8760.0},{"date":"2017-08-29","close":8670.0},{"date":"2017-08-30","close":8700.0},{"date":"2017-08-31","close":8730.0},{"date":"2017-09-01","close":8778.0},{"date":"2017-09-04","close":8512.0},{"date":"2017-09-05","close":8472.0},{"date":"2017-09-06","close":8432.0},{"date":"2017-09-07","close":8700.0},{"date":"2017-09-08","close":8600.0},{"date":"2017-09-11","close":8394.0},{"date":"2017-09-12","close":8462.0},{"date":"2017-09-13","close":8354.0},{"date":"2017-09-14","close":8760.0},{"date":"2017-09-15","close":8670.0},{"date":"2017-09-18","close":8680.0},{"date":"2017-09-19","close":8650.0},{"date":"2017-09-20","close":8532.0},{"date":"2017-09-21","close":8224.0},{"date":"2017-09-22","close":7988.0},{"date":"2017-09-25","close":7968.0},{"date":"2017-09-26","close":8324.0},{"date":"2017-09-27","close":8610.0},{"date":"2017-09-28","close":8710.0},{"date":"2017-09-29","close":8740.0},{"date":"2017-10-10","close":8916.0},{"date":"2017-10-11","close":8916.0},{"date":"2017-10-12","close":8996.0},{"date":"2017-10-13","close":8956.0},{"date":"2017-10-16","close":8848.0},{"date":"2017-10-17","close":8750.0},{"date":"2017-10-18","close":8560.0},{"date":"2017-10-19","close":8650.0},{"date":"2017-10-20","close":8720.0},{"date":"2017-10-23","close":8720.0},{"date":"2017-10-24","close":8808.0},{"date":"2017-10-25","close":9194.0},{"date":"2017-10-26","close":9322.0},{"date":"2017-10-27","close":9281.0},{"date":"2017-10-30","close":9194.0},{"date":"2017-10-31","close":9204.0},{"date":"2017-11-01","close":9392.0},{"date":"2017-11-02","close":9620.0},{"date":"2017-11-03","close":9620.0},{"date":"2017-11-06","close":9580.0},{"date":"2017-11-07","close":9302.0},{"date":"2017-11-08","close":9281.0},{"date":"2017-11-09","close":9362.0},{"date":"2017-11-10","close":9422.0},{"date":"2017-11-13","close":9174.0},{"date":"2017-11-14","close":9264.0},{"date":"2017-11-15","close":8838.0},{"date":"2017-11-16","close":8936.0},{"date":"2017-11-17","close":8996.0},{"date":"2017-11-20","close":8848.0},{"date":"2017-11-21","close":8798.0},{"date":"2017-11-22","close":8560.0},{"date":"2017-11-23","close":8560.0},{"date":"2017-11-24","close":8620.0},{"date":"2017-11-27","close":8660.0},{"date":"2017-11-28","close":8620.0},{"date":"2017-11-29","close":8542.0},{"date":"2017-11-30","close":8284.0},{"date":"2017-12-01","close":8294.0},{"date":"2017-12-04","close":8146.0},{"date":"2017-12-05","close":8264.0},{"date":"2017-12-06","close":8404.0},{"date":"2017-12-07","close":8254.0},{"date":"2017-12-08","close":8136.0},{"date":"2017-12-11","close":8136.0},{"date":"2017-12-12","close":8106.0},{"date":"2017-12-13","close":8096.0},{"date":"2017-12-14","close":8156.0},{"date":"2017-12-15","close":8354.0},{"date":"2017-12-18","close":8364.0},{"date":"2017-12-19","close":8224.0},{"date":"2017-12-20","close":8116.0},{"date":"2017-12-21","close":7908.0},{"date":"2017-12-22","close":8009.0},{"date":"2017-12-26","close":7978.0},{"date":"2017-12-27","close":7878.0},{"date":"2017-12-28","close":7858.0},{"date":"2018-01-02","close":7767.6953},{"date":"2018-01-03","close":7718.6572},{"date":"2018-01-04","close":7993.2725},{"date":"2018-01-05","close":7924.6191},{"date":"2018-01-08","close":7924.6191},{"date":"2018-01-09","close":7885.3877},{"date":"2018-01-10","close":7944.2339},{"date":"2018-01-11","close":7895.1958},{"date":"2018-01-12","close":7816.7344},{"date":"2018-01-15","close":7718.6572},{"date":"2018-01-16","close":7689.2339},{"date":"2018-01-17","close":7738.2725},{"date":"2018-01-18","close":7895.1958},{"date":"2018-01-19","close":7855.9648},{"date":"2018-01-22","close":7738.2725},{"date":"2018-01-23","close":7689.2339},{"date":"2018-01-24","close":7846.1572},{"date":"2018-01-25","close":8061.9263},{"date":"2018-01-26","close":8061.9263},{"date":"2018-01-29","close":8169.811},{"date":"2018-01-30","close":8199.2344},{"date":"2018-01-31","close":8120.7725},{"date":"2018-02-01","close":8140.3882},{"date":"2018-02-02","close":8042.311},{"date":"2018-02-05","close":7718.6572},{"date":"2018-02-06","close":7542.1187},{"date":"2018-02-07","close":7375.3882},{"date":"2018-02-08","close":7414.6187},{"date":"2018-02-09","close":7620.5801},{"date":"2018-02-12","close":7640.1958},{"date":"2018-02-13","close":7532.311},{"date":"2018-02-14","close":7581.3496},{"date":"2018-02-19","close":7718.6572},{"date":"2018-02-20","close":7797.1187},{"date":"2018-02-21","close":7738.2725},{"date":"2018-02-22","close":7679.4263},{"date":"2018-02-23","close":7542.1187},{"date":"2018-02-26","close":7493.0801},{"date":"2018-02-27","close":7561.7339},{"date":"2018-02-28","close":7453.8491},{"date":"2018-03-02","close":7444.0415},{"date":"2018-03-05","close":7247.8877},{"date":"2018-03-06","close":7238.0801},{"date":"2018-03-07","close":7189.0415},{"date":"2018-03-08","close":7218.4644},{"date":"2018-03-09","close":7238.0801},{"date":"2018-03-12","close":7385.1953},{"date":"2018-03-13","close":7306.7339},{"date":"2018-03-14","close":7287.1187},{"date":"2018-03-15","close":7159.6182},{"date":"2018-03-16","close":7071.3491},{"date":"2018-03-19","close":7061.5415},{"date":"2018-03-20","close":7100.772},{"date":"2018-03-21","close":7071.3491},{"date":"2018-03-22","close":7071.3491},{"date":"2018-03-23","close":6934.0415},{"date":"2018-03-26","close":6934.0415},{"date":"2018-03-27","close":6934.0415},{"date":"2018-03-28","close":6943.8491},{"date":"2018-03-29","close":6865.3877},{"date":"2018-03-30","close":6865.3877},{"date":"2018-04-02","close":6904.6182},{"date":"2018-04-03","close":7051.7334},{"date":"2018-04-04","close":6865.3877},{"date":"2018-04-05","close":6875.1953},{"date":"2018-04-06","close":6894.8105},{"date":"2018-04-09","close":6767.311},{"date":"2018-04-10","close":6796.7339},{"date":"2018-04-11","close":6688.8491},{"date":"2018-04-12","close":6806.5415},{"date":"2018-04-13","close":6708.4644},{"date":"2018-04-16","close":6669.2334},{"date":"2018-04-17","close":6767.311},{"date":"2018-04-18","close":6777.1182},{"date":"2018-04-19","close":6767.311},{"date":"2018-04-20","close":6914.4263},{"date":"2018-04-23","close":7002.6953},{"date":"2018-04-24","close":6943.8491},{"date":"2018-04-25","close":6885.0029},{"date":"2018-04-26","close":6934.0415},{"date":"2018-04-27","close":7120.3877},{"date":"2018-04-30","close":7100.772},{"date":"2018-05-02","close":7012.5029},{"date":"2018-05-03","close":7002.6953},{"date":"2018-05-04","close":6983.0801},{"date":"2018-05-08","close":6786.9258},{"date":"2018-05-09","close":6718.272},{"date":"2018-05-10","close":6718.272},{"date":"2018-05-11","close":6845.772},{"date":"2018-05-14","close":6953.6567},{"date":"2018-05-15","close":6934.0415},{"date":"2018-05-16","close":6747.6953},{"date":"2018-05-17","close":6679.041},{"date":"2018-05-18","close":6728.0796},{"date":"2018-05-21","close":6816.3491},{"date":"2018-05-23","close":6590.772},{"date":"2018-05-24","close":6463.272},{"date":"2018-05-25","close":6365.1953},{"date":"2018-05-28","close":6247.5029},{"date":"2018-05-29","close":6257.3105},{"date":"2018-05-30","close":6129.8101},{"date":"2018-05-31","close":6247.5029},{"date":"2018-06-01","close":6257.3105},{"date":"2018-06-04","close":6276.9258},{"date":"2018-06-05","close":6129.8101},{"date":"2018-06-07","close":6159.2334},{"date":"2018-06-08","close":6227.8872},{"date":"2018-06-11","close":6267.1182},{"date":"2018-06-12","close":6237.6948},{"date":"2018-06-14","close":6178.8486},{"date":"2018-06-15","close":6051.3486},{"date":"2018-06-18","close":5747.3101},{"date":"2018-06-19","close":5688.4639},{"date":"2018-06-20","close":5678.6562},{"date":"2018-06-21","close":5825.772},{"date":"2018-06-22","close":5815.9644},{"date":"2018-06-25","close":5698.2715},{"date":"2018-06-26","close":5639.4253},{"date":"2018-06-27","close":5374.6177},{"date":"2018-06-28","close":5158.8486},{"date":"2018-06-29","close":5247.1177},{"date":"2018-07-02","close":4898.9443},{"date":"2018-07-03","close":4943.0791},{"date":"2018-07-04","close":4962.6943},{"date":"2018-07-05","close":5247.1177},{"date":"2018-07-06","close":5904.2334},{"date":"2018-07-09","close":6218.0791},{"date":"2018-07-10","close":6365.1953},{"date":"2018-07-11","close":6169.041},{"date":"2018-07-12","close":6237.6948},{"date":"2018-07-13","close":6502.5024},{"date":"2018-07-16","close":6835.9644},{"date":"2018-07-17","close":6845.772},{"date":"2018-07-18","close":6806.5415},{"date":"2018-07-19","close":6178.8486},{"date":"2018-07-20","close":6306.3491},{"date":"2018-07-23","close":5835.5791},{"date":"2018-07-24","close":7296.9263},{"date":"2018-07-25","close":7532.311},{"date":"2018-07-26","close":7267.5029},{"date":"2018-07-27","close":6826.1567},{"date":"2018-07-30","close":6757.5029},{"date":"2018-07-31","close":7120.3877},{"date":"2018-08-01","close":7159.6182},{"date":"2018-08-02","close":7159.6182},{"date":"2018-08-03","close":7012.5029},{"date":"2018-08-06","close":6894.8105},{"date":"2018-08-07","close":7002.6953},{"date":"2018-08-08","close":6816.3491},{"date":"2018-08-09","close":6796.7339},{"date":"2018-08-10","close":6669.2334},{"date":"2018-08-13","close":6561.3486},{"date":"2018-08-14","close":6786.9258},{"date":"2018-08-16","close":6620.1948},{"date":"2018-08-17","close":6571.1567},{"date":"2018-08-20","close":6551.541},{"date":"2018-08-21","close":6551.541},{"date":"2018-08-22","close":6571.1567},{"date":"2018-08-23","close":6463.272},{"date":"2018-08-24","close":6522.1182},{"date":"2018-08-27","close":6424.0415},{"date":"2018-08-28","close":6463.272},{"date":"2018-08-29","close":6453.4644},{"date":"2018-08-30","close":6355.3872},{"date":"2018-08-31","close":6227.8872},{"date":"2018-09-03","close":6404.4258},{"date":"2018-09-04","close":6718.272},{"date":"2018-09-05","close":6737.8877},{"date":"2018-09-06","close":6453.4644},{"date":"2018-09-07","close":6325.9644},{"date":"2018-09-10","close":6414.2334},{"date":"2018-09-11","close":6767.311},{"date":"2018-09-12","close":6875.1953},{"date":"2018-09-13","close":6826.1567},{"date":"2018-09-14","close":6835.9644},{"date":"2018-09-17","close":6718.272},{"date":"2018-09-18","close":6777.1182},{"date":"2018-09-19","close":6630.0029},{"date":"2018-09-20","close":6679.041},{"date":"2018-09-21","close":7434.2339},{"date":"2018-09-27","close":7846.1572},{"date":"2018-09-28","close":7993.2725},{"date":"2018-10-01","close":8513.0811},{"date":"2018-10-02","close":11033.6592},{"date":"2018-10-04","close":12651.9287},{"date":"2018-10-05","close":12651.9287},{"date":"2018-10-08","close":12848.083},{"date":"2018-10-10","close":14564.4297},{"date":"2018-10-11","close":14564.4297},{"date":"2018-10-12","close":14417.3145},{"date":"2018-10-15","close":14319.2363},{"date":"2018-10-16","close":14221.1592},{"date":"2018-10-17","close":14074.0439},{"date":"2018-10-18","close":15888.4678},{"date":"2018-10-19","close":16280.7764},{"date":"2018-10-22","close":16722.123},{"date":"2018-10-23","close":16673.084},{"date":"2018-10-24","close":16967.3164},{"date":"2018-10-25","close":16378.8525},{"date":"2018-10-26","close":16967.3164},{"date":"2018-10-29","close":16967.3164},{"date":"2018-10-30","close":16820.1992},{"date":"2018-10-31","close":17555.7773},{"date":"2018-11-01","close":18879.8164},{"date":"2018-11-02","close":19370.2012},{"date":"2018-11-05","close":18438.4707},{"date":"2018-11-06","close":18732.7012},{"date":"2018-11-07","close":18487.5078},{"date":"2018-11-08","close":20400.0098},{"date":"2018-11-09","close":21969.2402},{"date":"2018-11-12","close":21576.9316},{"date":"2018-11-13","close":23048.0859},{"date":"2018-11-14","close":22263.4707},{"date":"2018-11-15","close":19174.0469},{"date":"2018-11-16","close":18879.8164},{"date":"2018-11-19","close":17408.6621},{"date":"2018-11-20","close":22606.7402},{"date":"2018-11-21","close":18438.4707},{"date":"2018-11-22","close":17261.5469},{"date":"2018-11-23","close":16378.8525},{"date":"2018-11-26","close":16820.1992},{"date":"2018-11-27","close":17800.9688},{"date":"2018-11-28","close":17457.6992},{"date":"2018-11-29","close":16771.1621},{"date":"2018-11-30","close":16869.2383},{"date":"2018-12-03","close":16673.084},{"date":"2018-12-04","close":17457.6992},{"date":"2018-12-05","close":16967.3164},{"date":"2018-12-06","close":16035.583},{"date":"2018-12-07","close":15594.2373},{"date":"2018-12-10","close":14858.6602},{"date":"2018-12-11","close":15496.1611},{"date":"2018-12-12","close":14564.4297},{"date":"2018-12-13","close":13975.9678},{"date":"2018-12-14","close":13975.9678},{"date":"2018-12-17","close":12946.1592},{"date":"2018-12-18","close":13485.582},{"date":"2018-12-19","close":13730.7754},{"date":"2018-12-20","close":13436.5439},{"date":"2018-12-21","close":13289.4287},{"date":"2018-12-24","close":13828.8525},{"date":"2018-12-26","close":14319.2363},{"date":"2018-12-27","close":13800.0},{"date":"2018-12-28","close":14500.0},{"date":"2019-01-02","close":14800.0},{"date":"2019-01-03","close":14400.0},{"date":"2019-01-04","close":16300.0},{"date":"2019-01-07","close":16550.0},{"date":"2019-01-08","close":16400.0},{"date":"2019-01-09","close":16500.0},{"date":"2019-01-10","close":15950.0},{"date":"2019-01-11","close":15200.0},{"date":"2019-01-14","close":15250.0},{"date":"2019-01-15","close":15100.0},{"date":"2019-01-16","close":15250.0},{"date":"2019-01-17","close":15250.0},{"date":"2019-01-18","close":14950.0},{"date":"2019-01-21","close":15550.0},{"date":"2019-01-22","close":16100.0},{"date":"2019-01-23","close":15750.0},{"date":"2019-01-24","close":15800.0},{"date":"2019-01-25","close":16300.0},{"date":"2019-01-28","close":16000.0},{"date":"2019-01-29","close":15500.0},{"date":"2019-01-30","close":15500.0},{"date":"2019-01-31","close":15300.0},{"date":"2019-02-01","close":15350.0},{"date":"2019-02-07","close":15400.0},{"date":"2019-02-08","close":16350.0},{"date":"2019-02-11","close":16150.0},{"date":"2019-02-12","close":15400.0},{"date":"2019-02-13","close":15800.0},{"date":"2019-02-14","close":16000.0},{"date":"2019-02-15","close":16700.0},{"date":"2019-02-18","close":16100.0},{"date":"2019-02-19","close":16200.0},{"date":"2019-02-20","close":15900.0},{"date":"2019-02-21","close":15650.0},{"date":"2019-02-22","close":14700.0},{"date":"2019-02-25","close":15100.0},{"date":"2019-02-26","close":15100.0},{"date":"2019-02-27","close":14700.0},{"date":"2019-02-28","close":14500.0},{"date":"2019-03-04","close":15600.0},{"date":"2019-03-05","close":15050.0},{"date":"2019-03-06","close":14900.0},{"date":"2019-03-07","close":14350.0},{"date":"2019-03-08","close":14650.0},{"date":"2019-03-11","close":14050.0},{"date":"2019-03-12","close":14250.0},{"date":"2019-03-13","close":16050.0},{"date":"2019-03-14","close":18000.0},{"date":"2019-03-15","close":17850.0},{"date":"2019-03-18","close":17850.0},{"date":"2019-03-19","close":17000.0},{"date":"2019-03-20","close":16350.0},{"date":"2019-03-21","close":15300.0},{"date":"2019-03-22","close":15200.0},{"date":"2019-03-25","close":14650.0},{"date":"2019-03-26","close":15050.0},{"date":"2019-03-27","close":14700.0},{"date":"2019-03-28","close":14100.0},{"date":"2019-03-29","close":15100.0},{"date":"2019-04-01","close":14450.0},{"date":"2019-04-02","close":14350.0},{"date":"2019-04-03","close":14450.0},{"date":"2019-04-04","close":14450.0},{"date":"2019-04-05","close":14450.0},{"date":"2019-04-08","close":14450.0},{"date":"2019-04-09","close":14450.0},{"date":"2019-04-10","close":14450.0},{"date":"2019-04-11","close":14450.0},{"date":"2019-04-12","close":14450.0},{"date":"2019-04-15","close":14450.0},{"date":"2019-04-16","close":14450.0},{"date":"2019-04-17","close":14450.0},{"date":"2019-04-18","close":14450.0},{"date":"2019-04-19","close":14450.0},{"date":"2019-04-22","close":14450.0},{"date":"2019-04-23","close":14350.0},{"date":"2019-04-24","close":13350.0},{"date":"2019-04-25","close":12500.0},{"date":"2019-04-26","close":12400.0},{"date":"2019-04-29","close":12450.0},{"date":"2019-04-30","close":12425.0},{"date":"2019-05-02","close":14750.0},{"date":"2019-05-03","close":14900.0},{"date":"2019-05-07","close":14950.0},{"date":"2019-05-08","close":14775.0},{"date":"2019-05-09","close":14600.0},{"date":"2019-05-10","close":14225.0},{"date":"2019-05-13","close":13400.0},{"date":"2019-05-14","close":13025.0},{"date":"2019-05-15","close":13300.0},{"date":"2019-05-16","close":12850.0},{"date":"2019-05-17","close":12550.0},{"date":"2019-05-20","close":12525.0},{"date":"2019-05-21","close":12625.0},{"date":"2019-05-22","close":12300.0},{"date":"2019-05-23","close":14200.0},{"date":"2019-05-24","close":12925.0},{"date":"2019-05-27","close":12875.0},{"date":"2019-05-28","close":12850.0},{"date":"2019-05-29","close":12750.0},{"date":"2019-05-30","close":12500.0},{"date":"2019-05-31","close":12675.0},{"date":"2019-06-03","close":13025.0},{"date":"2019-06-04","close":13575.0},{"date":"2019-06-05","close":13200.0},{"date":"2019-06-07","close":13275.0},{"date":"2019-06-10","close":13325.0},{"date":"2019-06-11","close":13575.0},{"date":"2019-06-12","close":13275.0},{"date":"2019-06-13","close":13950.0},{"date":"2019-06-14","close":14625.0},{"date":"2019-06-17","close":14575.0},{"date":"2019-06-18","close":13825.0},{"date":"2019-06-19","close":13250.0},{"date":"2019-06-20","close":13400.0},{"date":"2019-06-21","close":13350.0},{"date":"2019-06-24","close":13125.0},{"date":"2019-06-25","close":12950.0},{"date":"2019-06-26","close":12750.0},{"date":"2019-06-27","close":12850.0},{"date":"2019-06-28","close":12625.0},{"date":"2019-07-01","close":12625.0},{"date":"2019-07-02","close":12750.0},{"date":"2019-07-03","close":12850.0},{"date":"2019-07-04","close":13300.0},{"date":"2019-07-05","close":13650.0},{"date":"2019-07-08","close":13000.0},{"date":"2019-07-09","close":12650.0},{"date":"2019-07-10","close":12825.0},{"date":"2019-07-11","close":12900.0},{"date":"2019-07-12","close":13775.0},{"date":"2019-07-15","close":14250.0},{"date":"2019-07-16","close":14000.0},{"date":"2019-07-17","close":13725.0},{"date":"2019-07-18","close":14225.0},{"date":"2019-07-19","close":14075.0},{"date":"2019-07-22","close":14025.0},{"date":"2019-07-23","close":14025.0},{"date":"2019-07-24","close":13725.0},{"date":"2019-07-25","close":13400.0},{"date":"2019-07-26","close":12875.0},{"date":"2019-07-29","close":12137.5},{"date":"2019-07-30","close":12100.0},{"date":"2019-07-31","close":12175.0},{"date":"2019-08-01","close":12325.0},{"date":"2019-08-02","close":12362.5},{"date":"2019-08-05","close":12000.0},{"date":"2019-08-06","close":11812.5},{"date":"2019-08-07","close":12087.5},{"date":"2019-08-08","close":12550.0},{"date":"2019-08-09","close":12487.5},{"date":"2019-08-12","close":12400.0},{"date":"2019-08-13","close":12475.0},{"date":"2019-08-14","close":12475.0},{"date":"2019-08-16","close":12012.5},{"date":"2019-08-19","close":12000.0},{"date":"2019-08-20","close":12137.5},{"date":"2019-08-21","close":12300.0},{"date":"2019-08-22","close":12825.0},{"date":"2019-08-23","close":13150.0},{"date":"2019-08-26","close":12425.0},{"date":"2019-08-27","close":12362.5},{"date":"2019-08-28","close":13575.0},{"date":"2019-08-29","close":13950.0},{"date":"2019-08-30","close":13275.0},{"date":"2019-09-02","close":14050.0},{"date":"2019-09-03","close":13675.0},{"date":"2019-09-04","close":13725.0},{"date":"2019-09-05","close":14600.0},{"date":"2019-09-06","close":15700.0},{"date":"2019-09-09","close":13950.0},{"date":"2019-09-10","close":13100.0},{"date":"2019-09-11","close":13100.0},{"date":"2019-09-16","close":12925.0},{"date":"2019-09-17","close":13175.0},{"date":"2019-09-18","close":12875.0},{"date":"2019-09-19","close":12775.0},{"date":"2019-09-20","close":12775.0},{"date":"2019-09-23","close":12775.0},{"date":"2019-09-24","close":12750.0},{"date":"2019-09-25","close":12437.5},{"date":"2019-09-26","close":12350.0},{"date":"2019-09-27","close":12500.0},{"date":"2019-09-30","close":12375.0},{"date":"2019-10-01","close":12600.0},{"date":"2019-10-02","close":12375.0},{"date":"2019-10-04","close":12275.0},{"date":"2019-10-07","close":12000.0},{"date":"2019-10-08","close":11937.5},{"date":"2019-10-10","close":11925.0},{"date":"2019-10-11","close":12075.0},{"date":"2019-10-14","close":12625.0},{"date":"2019-10-15","close":12675.0},{"date":"2019-10-16","close":13025.0},{"date":"2019-10-17","close":12850.0},{"date":"2019-10-18","close":12850.0},{"date":"2019-10-21","close":12475.0},{"date":"2019-10-22","close":12300.0},{"date":"2019-10-23","close":12325.0},{"date":"2019-10-24","close":12075.0},{"date":"2019-10-25","close":15125.0},{"date":"2019-10-28","close":15325.0},{"date":"2019-10-29","close":15375.0},{"date":"2019-10-30","close":16000.0},{"date":"2019-10-31","close":16800.0},{"date":"2019-11-01","close":16600.0},{"date":"2019-11-04","close":15425.0},{"date":"2019-11-05","close":16350.0},{"date":"2019-11-06","close":17000.0},{"date":"2019-11-07","close":17250.0},{"date":"2019-11-08","close":16650.0},{"date":"2019-11-11","close":16325.0},{"date":"2019-11-12","close":16600.0},{"date":"2019-11-13","close":16475.0},{"date":"2019-11-14","close":16350.0},{"date":"2019-11-15","close":18125.0},{"date":"2019-11-18","close":18400.0},{"date":"2019-11-19","close":15725.0},{"date":"2019-11-20","close":15650.0},{"date":"2019-11-21","close":15475.0},{"date":"2019-11-22","close":14600.0},{"date":"2019-11-25","close":15625.0},{"date":"2019-11-26","close":15275.0},{"date":"2019-11-27","close":14225.0},{"date":"2019-11-28","close":14975.0},{"date":"2019-11-29","close":15575.0},{"date":"2019-12-02","close":15475.0},{"date":"2019-12-03","close":15775.0},{"date":"2019-12-04","close":14375.0},{"date":"2019-12-05","close":14000.0},{"date":"2019-12-06","close":13900.0},{"date":"2019-12-09","close":12925.0},{"date":"2019-12-10","close":12750.0},{"date":"2019-12-11","close":12400.0},{"date":"2019-12-12","close":12700.0},{"date":"2019-12-13","close":12975.0},{"date":"2019-12-16","close":13375.0},{"date":"2019-12-17","close":13700.0},{"date":"2019-12-18","close":14075.0},{"date":"2019-12-19","close":12412.5},{"date":"2019-12-20","close":12500.0},{"date":"2019-12-23","close":11612.5},{"date":"2019-12-24","close":10825.0},{"date":"2019-12-26","close":10675.0},{"date":"2019-12-27","close":10962.5},{"date":"2019-12-30","close":11137.5},{"date":"2020-01-02","close":11500.0},{"date":"2020-01-03","close":11512.5},{"date":"2020-01-06","close":11100.0},{"date":"2020-01-07","close":11087.5},{"date":"2020-01-08","close":10375.0},{"date":"2020-01-09","close":11012.5},{"date":"2020-01-10","close":10800.0},{"date":"2020-01-13","close":11287.5},{"date":"2020-01-14","close":11287.5},{"date":"2020-01-15","close":11200.0},{"date":"2020-01-16","close":11375.0},{"date":"2020-01-17","close":11475.0},{"date":"2020-01-20","close":11162.5},{"date":"2020-01-21","close":10750.0},{"date":"2020-01-22","close":10875.0},{"date":"2020-01-23","close":11112.5},{"date":"2020-01-28","close":10687.5},{"date":"2020-01-29","close":10650.0},{"date":"2020-01-30","close":10562.5},{"date":"2020-01-31","close":10362.5},{"date":"2020-02-03","close":10587.5},{"date":"2020-02-04","close":11012.5},{"date":"2020-02-05","close":11000.0},{"date":"2020-02-06","close":10975.0},{"date":"2020-02-07","close":10887.5},{"date":"2020-02-10","close":10750.0},{"date":"2020-02-11","close":10837.5},{"date":"2020-02-12","close":10750.0},{"date":"2020-02-13","close":10525.0},{"date":"2020-02-14","close":10462.5},{"date":"2020-02-17","close":10500.0},{"date":"2020-02-18","close":10225.0},{"date":"2020-02-19","close":10125.0},{"date":"2020-02-20","close":10362.5},{"date":"2020-02-21","close":10200.0},{"date":"2020-02-24","close":9800.0},{"date":"2020-02-25","close":9862.5},{"date":"2020-02-26","close":9750.0},{"date":"2020-02-27","close":9612.5},{"date":"2020-02-28","close":8900.0},{"date":"2020-03-02","close":9125.0},{"date":"2020-03-03","close":9512.5},{"date":"2020-03-04","close":9625.0},{"date":"2020-03-05","close":9612.5},{"date":"2020-03-06","close":9775.0},{"date":"2020-03-09","close":9062.5},{"date":"2020-03-10","close":9112.5},{"date":"2020-03-11","close":8850.0},{"date":"2020-03-12","close":8637.5},{"date":"2020-03-13","close":8300.0},{"date":"2020-03-16","close":8062.5},{"date":"2020-03-17","close":7975.0},{"date":"2020-03-18","close":7875.0},{"date":"2020-03-19","close":5775.0},{"date":"2020-03-20","close":6037.5},{"date":"2020-03-23","close":5800.0},{"date":"2020-03-24","close":6037.5},{"date":"2020-03-25","close":6700.0},{"date":"2020-03-26","close":7675.0},{"date":"2020-03-27","close":8400.0},{"date":"2020-03-30","close":9150.0},{"date":"2020-03-31","close":9350.0},{"date":"2020-04-01","close":9387.5},{"date":"2020-04-02","close":8700.0},{"date":"2020-04-03","close":8850.0},{"date":"2020-04-06","close":8962.5},{"date":"2020-04-07","close":8925.0},{"date":"2020-04-08","close":8837.5},{"date":"2020-04-09","close":9250.0},{"date":"2020-04-10","close":9312.5},{"date":"2020-04-13","close":10000.0},{"date":"2020-04-14","close":10200.0},{"date":"2020-04-16","close":10225.0},{"date":"2020-04-17","close":10162.5},{"date":"2020-04-20","close":9950.0},{"date":"2020-04-21","close":9950.0},{"date":"2020-04-22","close":10025.0},{"date":"2020-04-23","close":10262.5},{"date":"2020-04-24","close":9837.5},{"date":"2020-04-27","close":9850.0},{"date":"2020-04-28","close":9750.0},{"date":"2020-04-29","close":9825.0},{"date":"2020-05-04","close":9625.0},{"date":"2020-05-06","close":9712.5},{"date":"2020-05-07","close":10275.0},{"date":"2020-05-08","close":10237.5},{"date":"2020-05-11","close":10012.5},{"date":"2020-05-12","close":10075.0},{"date":"2020-05-13","close":10175.0},{"date":"2020-05-14","close":10400.0},{"date":"2020-05-15","close":10325.0},{"date":"2020-05-18","close":9987.5},{"date":"2020-05-19","close":9887.5},{"date":"2020-05-20","close":9900.0},{"date":"2020-05-21","close":9850.0},{"date":"2020-05-22","close":9887.5},{"date":"2020-05-25","close":9687.5},{"date":"2020-05-26","close":9400.0},{"date":"2020-05-27","close":9687.5},{"date":"2020-05-28","close":9637.5},{"date":"2020-05-29","close":9700.0},{"date":"2020-06-01","close":10437.5},{"date":"2020-06-02","close":10100.0},{"date":"2020-06-03","close":9937.5},{"date":"2020-06-04","close":9912.5},{"date":"2020-06-05","close":9800.0},{"date":"2020-06-08","close":9812.5},{"date":"2020-06-09","close":9775.0},{"date":"2020-06-10","close":9525.0},{"date":"2020-06-11","close":9375.0},{"date":"2020-06-12","close":9562.5},{"date":"2020-06-15","close":8850.0},{"date":"2020-06-16","close":9100.0},{"date":"2020-06-17","close":8850.0},{"date":"2020-06-18","close":8462.5},{"date":"2020-06-19","close":8462.5},{"date":"2020-06-22","close":8600.0},{"date":"2020-06-23","close":8425.0},{"date":"2020-06-24","close":8562.5},{"date":"2020-06-25","close":9050.0},{"date":"2020-06-26","close":8900.0},{"date":"2020-06-29","close":8475.0},{"date":"2020-06-30","close":8525.0},{"date":"2020-07-01","close":8387.5},{"date":"2020-07-02","close":8400.0},{"date":"2020-07-03","close":8637.5},{"date":"2020-07-06","close":8625.0},{"date":"2020-07-07","close":8462.5},{"date":"2020-07-08","close":8450.0},{"date":"2020-07-09","close":8475.0},{"date":"2020-07-10","close":8550.0},{"date":"2020-07-13","close":8875.0},{"date":"2020-07-14","close":8837.5},{"date":"2020-07-15","close":8637.5},{"date":"2020-07-16","close":8500.0},{"date":"2020-07-17","close":8412.5},{"date":"2020-07-20","close":8262.5},{"date":"2020-07-21","close":10000.0},{"date":"2020-07-22","close":9775.0},{"date":"2020-07-23","close":10050.0},{"date":"2020-07-24","close":9975.0},{"date":"2020-07-27","close":9987.5},{"date":"2020-07-28","close":9637.5},{"date":"2020-07-29","close":9925.0},{"date":"2020-07-30","close":10175.0},{"date":"2020-07-31","close":10150.0},{"date":"2020-08-03","close":10950.0},{"date":"2020-08-04","close":11000.0},{"date":"2020-08-05","close":10712.5},{"date":"2020-08-06","close":10375.0},{"date":"2020-08-07","close":10000.0},{"date":"2020-08-10","close":10125.0},{"date":"2020-08-11","close":9837.5},{"date":"2020-08-12","close":9250.0},{"date":"2020-08-13","close":9350.0},{"date":"2020-08-14","close":8850.0},{"date":"2020-08-18","close":8450.0},{"date":"2020-08-19","close":9575.0},{"date":"2020-08-20","close":9500.0},{"date":"2020-08-21","close":9200.0},{"date":"2020-08-24","close":8937.5},{"date":"2020-08-25","close":10075.0},{"date":"2020-08-26","close":11250.0},{"date":"2020-08-27","close":11500.0},{"date":"2020-08-28","close":10912.5},{"date":"2020-08-31","close":10800.0},{"date":"2020-09-01","close":14025.0},{"date":"2020-09-02","close":13750.0},{"date":"2020-09-03","close":14125.0},{"date":"2020-09-04","close":13400.0},{"date":"2020-09-07","close":15475.0},{"date":"2020-09-08","close":20100.0},{"date":"2020-09-09","close":18200.0},{"date":"2020-09-10","close":17725.0},{"date":"2020-09-11","close":19750.0},{"date":"2020-09-14","close":19675.0},{"date":"2020-09-15","close":23875.0},{"date":"2020-09-16","close":22550.0},{"date":"2020-09-17","close":21975.0},{"date":"2020-09-18","close":21175.0},{"date":"2020-09-21","close":19575.0},{"date":"2020-09-22","close":19800.0},{"date":"2020-09-23","close":19750.0},{"date":"2020-09-24","close":21000.0},{"date":"2020-09-25","close":19475.0},{"date":"2020-09-28","close":20425.0},{"date":"2020-09-29","close":20600.0},{"date":"2020-10-05","close":20450.0},{"date":"2020-10-06","close":21700.0},{"date":"2020-10-07","close":21400.0},{"date":"2020-10-08","close":21275.0},{"date":"2020-10-12","close":21575.0},{"date":"2020-10-13","close":24250.0},{"date":"2020-10-14","close":23075.0},{"date":"2020-10-15","close":21600.0},{"date":"2020-10-16","close":21650.0},{"date":"2020-10-19","close":21025.0},{"date":"2020-10-20","close":20225.0},{"date":"2020-10-21","close":21200.0},{"date":"2020-10-22","close":21325.0},{"date":"2020-10-23","close":20575.0},{"date":"2020-10-26","close":19250.0},{"date":"2020-10-27","close":19350.0},{"date":"2020-10-28","close":19350.0},{"date":"2020-10-29","close":19475.0},{"date":"2020-10-30","close":18500.0},{"date":"2020-11-02","close":19000.0},{"date":"2020-11-03","close":19250.0},{"date":"2020-11-04","close":19750.0},{"date":"2020-11-05","close":19725.0},{"date":"2020-11-06","close":19200.0},{"date":"2020-11-09","close":19575.0},{"date":"2020-11-10","close":17850.0},{"date":"2020-11-11","close":15425.0},{"date":"2020-11-12","close":15225.0},{"date":"2020-11-13","close":16000.0},{"date":"2020-11-16","close":15875.0},{"date":"2020-11-17","close":14425.0},{"date":"2020-11-18","close":17625.0},{"date":"2020-11-19","close":17775.0},{"date":"2020-11-20","close":18700.0},{"date":"2020-11-23","close":20500.0},{"date":"2020-11-24","close":18775.0},{"date":"2020-11-25","close":16625.0},{"date":"2020-11-26","close":16975.0},{"date":"2020-11-27","close":17025.0},{"date":"2020-11-30","close":17075.0},{"date":"2020-12-01","close":16975.0},{"date":"2020-12-02","close":16475.0},{"date":"2020-12-03","close":16125.0},{"date":"2020-12-04","close":16100.0},{"date":"2020-12-07","close":17000.0},{"date":"2020-12-08","close":16050.0},{"date":"2020-12-09","close":16275.0},{"date":"2020-12-10","close":16250.0},{"date":"2020-12-11","close":16425.0},{"date":"2020-12-14","close":16650.0},{"date":"2020-12-15","close":16175.0},{"date":"2020-12-16","close":16475.0},{"date":"2020-12-17","close":16125.0},{"date":"2020-12-18","close":15800.0},{"date":"2020-12-21","close":15350.0},{"date":"2020-12-22","close":14675.0},{"date":"2020-12-23","close":15050.0},{"date":"2020-12-24","close":14675.0},{"date":"2020-12-28","close":13925.0},{"date":"2020-12-29","close":14275.0},{"date":"2020-12-30","close":14300.0},{"date":"2021-01-04","close":14025.0},{"date":"2021-01-05","close":13900.0},{"date":"2021-01-06","close":14250.0},{"date":"2021-01-07","close":13975.0},{"date":"2021-01-08","close":13850.0},{"date":"2021-01-11","close":14250.0},{"date":"2021-01-12","close":13400.0},{"date":"2021-01-13","close":13175.0},{"date":"2021-01-14","close":12825.0},{"date":"2021-01-15","close":12750.0},{"date":"2021-01-18","close":12375.0},{"date":"2021-01-19","close":12825.0},{"date":"2021-01-20","close":13225.0},{"date":"2021-01-21","close":13000.0},{"date":"2021-01-22","close":12950.0},{"date":"2021-01-25","close":12875.0},{"date":"2021-01-26","close":12525.0},{"date":"2021-01-27","close":12500.0},{"date":"2021-01-28","close":12137.5},{"date":"2021-01-29","close":11625.0},{"date":"2021-02-01","close":11850.0},{"date":"2021-02-02","close":12012.5},{"date":"2021-02-03","close":12062.5},{"date":"2021-02-04","close":11775.0},{"date":"2021-02-05","close":12025.0},{"date":"2021-02-08","close":12012.5},{"date":"2021-02-09","close":12012.5},{"date":"2021-02-10","close":12000.0},{"date":"2021-02-15","close":12375.0},{"date":"2021-02-16","close":12400.0},{"date":"2021-02-17","close":12462.5},{"date":"2021-02-18","close":12262.5},{"date":"2021-02-19","close":12137.5},{"date":"2021-02-22","close":12025.0},{"date":"2021-02-23","close":11587.5},{"date":"2021-02-24","close":10850.0},{"date":"2021-02-25","close":11387.5},{"date":"2021-02-26","close":10937.5},{"date":"2021-03-02","close":11275.0},{"date":"2021-03-03","close":11262.5},{"date":"2021-03-04","close":10962.5},{"date":"2021-03-05","close":10762.5},{"date":"2021-03-08","close":10550.0},{"date":"2021-03-09","close":10250.0},{"date":"2021-03-10","close":10150.0},{"date":"2021-03-11","close":10387.5},{"date":"2021-03-12","close":10675.0},{"date":"2021-03-15","close":10850.0},{"date":"2021-03-16","close":10775.0},{"date":"2021-03-17","close":10825.0},{"date":"2021-03-18","close":11025.0},{"date":"2021-03-19","close":10800.0},{"date":"2021-03-22","close":10775.0},{"date":"2021-03-23","close":10762.5},{"date":"2021-03-24","close":10712.5},{"date":"2021-03-25","close":10700.0},{"date":"2021-03-26","close":10625.0},{"date":"2021-03-29","close":10325.0},{"date":"2021-03-30","close":10425.0},{"date":"2021-03-31","close":10225.0},{"date":"2021-04-01","close":10337.5},{"date":"2021-04-02","close":10350.0},{"date":"2021-04-05","close":10212.5},{"date":"2021-04-06","close":10012.5},{"date":"2021-04-07","close":10637.5},{"date":"2021-04-08","close":10962.5},{"date":"2021-04-09","close":10875.0},{"date":"2021-04-12","close":11450.0},{"date":"2021-04-13","close":11487.5},{"date":"2021-04-14","close":11837.5},{"date":"2021-04-15","close":12037.5},{"date":"2021-04-16","close":10975.0},{"date":"2021-04-19","close":10775.0},{"date":"2021-04-20","close":11225.0},{"date":"2021-04-21","close":11300.0},{"date":"2021-04-22","close":11312.5},{"date":"2021-04-23","close":14700.0},{"date":"2021-04-26","close":14725.0},{"date":"2021-04-27","close":14775.0},{"date":"2021-04-28","close":14650.0},{"date":"2021-04-29","close":16500.0},{"date":"2021-04-30","close":16350.0},{"date":"2021-05-03","close":14750.0},{"date":"2021-05-04","close":14850.0},{"date":"2021-05-06","close":13875.0},{"date":"2021-05-07","close":13400.0},{"date":"2021-05-10","close":12850.0},{"date":"2021-05-11","close":12850.0},{"date":"2021-05-12","close":12875.0},{"date":"2021-05-13","close":12275.0},{"date":"2021-05-14","close":12412.5},{"date":"2021-05-17","close":13175.0},{"date":"2021-05-18","close":12975.0},{"date":"2021-05-20","close":13050.0},{"date":"2021-05-21","close":12625.0},{"date":"2021-05-24","close":12025.0},{"date":"2021-05-25","close":11937.5},{"date":"2021-05-26","close":11962.5},{"date":"2021-05-27","close":11825.0},{"date":"2021-05-28","close":12025.0},{"date":"2021-05-31","close":12012.5},{"date":"2021-06-01","close":12012.5},{"date":"2021-06-02","close":12125.0},{"date":"2021-06-03","close":12125.0},{"date":"2021-06-04","close":12025.0},{"date":"2021-06-07","close":11575.0},{"date":"2021-06-08","close":11350.0},{"date":"2021-06-09","close":11325.0},{"date":"2021-06-10","close":11362.5},{"date":"2021-06-11","close":11500.0},{"date":"2021-06-14","close":11512.5},{"date":"2021-06-15","close":11250.0},{"date":"2021-06-16","close":11225.0},{"date":"2021-06-17","close":11150.0},{"date":"2021-06-18","close":11037.5},{"date":"2021-06-21","close":11037.5},{"date":"2021-06-22","close":10875.0},{"date":"2021-06-23","close":10987.5},{"date":"2021-06-24","close":10775.0},{"date":"2021-06-25","close":10775.0},{"date":"2021-06-28","close":10775.0},{"date":"2021-06-29","close":10775.0},{"date":"2021-06-30","close":10775.0},{"date":"2021-07-01","close":10775.0},{"date":"2021-07-02","close":10775.0},{"date":"2021-07-05","close":10775.0},{"date":"2021-07-06","close":10775.0},{"date":"2021-07-07","close":10775.0},{"date":"2021-07-08","close":10775.0},{"date":"2021-07-09","close":10775.0},{"date":"2021-07-12","close":10775.0},{"date":"2021-07-13","close":10775.0},{"date":"2021-07-14","close":10775.0},{"date":"2021-07-15","close":12250.0},{"date":"2021-07-16","close":11250.0},{"date":"2021-07-19","close":11200.0},{"date":"2021-07-20","close":10950.0},{"date":"2021-07-21","close":11000.0},{"date":"2021-07-22","close":10850.0},{"date":"2021-07-23","close":10700.0},{"date":"2021-07-26","close":10700.0},{"date":"2021-07-27","close":10300.0},{"date":"2021-07-28","close":10500.0},{"date":"2021-07-29","close":10500.0},{"date":"2021-07-30","close":10350.0},{"date":"2021-08-02","close":10350.0},{"date":"2021-08-03","close":10150.0},{"date":"2021-08-04","close":10200.0},{"date":"2021-08-05","close":10700.0},{"date":"2021-08-06","close":10450.0},{"date":"2021-08-09","close":10200.0},{"date":"2021-08-10","close":10250.0},{"date":"2021-08-11","close":10100.0},{"date":"2021-08-12","close":10050.0},{"date":"2021-08-13","close":9830.0},{"date":"2021-08-17","close":9640.0},{"date":"2021-08-18","close":9960.0},{"date":"2021-08-19","close":9700.0},{"date":"2021-08-20","close":9440.0},{"date":"2021-08-23","close":9450.0},{"date":"2021-08-24","close":9690.0},{"date":"2021-08-25","close":9760.0},{"date":"2021-08-26","close":10800.0},{"date":"2021-08-27","close":11200.0},{"date":"2021-08-30","close":11150.0},{"date":"2021-08-31","close":10900.0},{"date":"2021-09-01","close":10700.0},{"date":"2021-09-02","close":11500.0},{"date":"2021-09-03","close":11850.0},{"date":"2021-09-06","close":11750.0},{"date":"2021-09-07","close":11750.0},{"date":"2021-09-08","close":11550.0},{"date":"2021-09-09","close":11600.0},{"date":"2021-09-10","close":11400.0},{"date":"2021-09-13","close":11200.0},{"date":"2021-09-14","close":11050.0},{"date":"2021-09-15","close":10750.0},{"date":"2021-09-16","close":10800.0},{"date":"2021-09-17","close":10850.0},{"date":"2021-09-23","close":10600.0},{"date":"2021-09-24","close":10750.0},{"date":"2021-09-27","close":10750.0},{"date":"2021-09-28","close":10400.0},{"date":"2021-09-29","close":10150.0},{"date":"2021-09-30","close":10000.0},{"date":"2021-10-01","close":9990.0},{"date":"2021-10-05","close":9390.0},{"date":"2021-10-06","close":9030.0},{"date":"2021-10-07","close":9280.0},{"date":"2021-10-08","close":9200.0},{"date":"2021-10-12","close":8990.0},{"date":"2021-10-13","close":9010.0},{"date":"2021-10-14","close":9360.0},{"date":"2021-10-15","close":9400.0},{"date":"2021-10-18","close":9270.0},{"date":"2021-10-19","close":9250.0},{"date":"2021-10-20","close":9500.0},{"date":"2021-10-21","close":9390.0},{"date":"2021-10-22","close":9290.0},{"date":"2021-10-25","close":9210.0},{"date":"2021-10-26","close":9320.0},{"date":"2021-10-27","close":9300.0},{"date":"2021-10-28","close":9140.0},{"date":"2021-10-29","close":9030.0},{"date":"2021-11-01","close":9120.0},{"date":"2021-11-02","close":9270.0},{"date":"2021-11-03","close":9150.0},{"date":"2021-11-04","close":9000.0},{"date":"2021-11-05","close":8920.0},{"date":"2021-11-08","close":8810.0},{"date":"2021-11-09","close":8870.0},{"date":"2021-11-10","close":8530.0},{"date":"2021-11-11","close":8500.0},{"date":"2021-11-12","close":8590.0},{"date":"2021-11-15","close":8890.0},{"date":"2021-11-16","close":8700.0},{"date":"2021-11-17","close":8710.0},{"date":"2021-11-18","close":8610.0},{"date":"2021-11-19","close":8530.0},{"date":"2021-11-22","close":8580.0},{"date":"2021-11-23","close":8600.0},{"date":"2021-11-24","close":8680.0},{"date":"2021-11-25","close":8460.0},{"date":"2021-11-26","close":8480.0},{"date":"2021-11-29","close":8460.0},{"date":"2021-11-30","close":7770.0},{"date":"2021-12-01","close":7960.0},{"date":"2021-12-02","close":8050.0},{"date":"2021-12-03","close":8210.0},{"date":"2021-12-06","close":8070.0},{"date":"2021-12-07","close":8500.0},{"date":"2021-12-08","close":8550.0},{"date":"2021-12-09","close":8590.0},{"date":"2021-12-10","close":8880.0},{"date":"2021-12-13","close":8780.0},{"date":"2021-12-14","close":8800.0},{"date":"2021-12-15","close":9000.0},{"date":"2021-12-16","close":9100.0},{"date":"2021-12-17","close":9040.0},{"date":"2021-12-20","close":9010.0},{"date":"2021-12-21","close":8950.0},{"date":"2021-12-22","close":9080.0},{"date":"2021-12-23","close":8990.0},{"date":"2021-12-24","close":9070.0},{"date":"2021-12-27","close":9330.0},{"date":"2021-12-28","close":9350.0},{"date":"2021-12-29","close":9350.0},{"date":"2021-12-30","close":9550.0},{"date":"2022-01-03","close":9400.0},{"date":"2022-01-04","close":9180.0},{"date":"2022-01-05","close":9000.0},{"date":"2022-01-06","close":9000.0},{"date":"2022-01-07","close":8960.0},{"date":"2022-01-10","close":8740.0},{"date":"2022-01-11","close":8530.0},{"date":"2022-01-12","close":8620.0},{"date":"2022-01-13","close":8790.0},{"date":"2022-01-14","close":8600.0},{"date":"2022-01-17","close":8210.0},{"date":"2022-01-18","close":8000.0},{"date":"2022-01-19","close":8070.0},{"date":"2022-01-20","close":8260.0},{"date":"2022-01-21","close":8420.0},{"date":"2022-01-24","close":8040.0},{"date":"2022-01-25","close":7740.0},{"date":"2022-01-26","close":7740.0},{"date":"2022-01-27","close":7500.0},{"date":"2022-01-28","close":8510.0},{"date":"2022-02-03","close":8950.0},{"date":"2022-02-04","close":8700.0},{"date":"2022-02-07","close":8730.0},{"date":"2022-02-08","close":8430.0},{"date":"2022-02-09","close":8430.0},{"date":"2022-02-10","close":8800.0},{"date":"2022-02-11","close":8410.0},{"date":"2022-02-14","close":7940.0},{"date":"2022-02-15","close":7680.0},{"date":"2022-02-16","close":8070.0},{"date":"2022-02-17","close":7990.0},{"date":"2022-02-18","close":8070.0},{"date":"2022-02-21","close":8000.0},{"date":"2022-02-22","close":7810.0},{"date":"2022-02-23","close":7810.0},{"date":"2022-02-24","close":7700.0},{"date":"2022-02-25","close":7820.0},{"date":"2022-02-28","close":7820.0},{"date":"2022-03-02","close":8120.0},{"date":"2022-03-03","close":8130.0},{"date":"2022-03-04","close":8130.0},{"date":"2022-03-07","close":7930.0},{"date":"2022-03-08","close":7800.0},{"date":"2022-03-10","close":7800.0},{"date":"2022-03-11","close":7900.0},{"date":"2022-03-14","close":7850.0},{"date":"2022-03-15","close":7850.0},{"date":"2022-03-16","close":7850.0},{"date":"2022-03-17","close":7850.0},{"date":"2022-03-18","close":8240.0},{"date":"2022-03-21","close":8240.0},{"date":"2022-03-22","close":8160.0},{"date":"2022-03-23","close":8150.0},{"date":"2022-03-24","close":8120.0},{"date":"2022-03-25","close":8300.0},{"date":"2022-03-28","close":8800.0},{"date":"2022-03-29","close":8900.0},{"date":"2022-03-30","close":8720.0},{"date":"2022-03-31","close":8900.0},{"date":"2022-04-01","close":9000.0},{"date":"2022-04-04","close":9010.0},{"date":"2022-04-05","close":9010.0},{"date":"2022-04-06","close":8820.0},{"date":"2022-04-07","close":8600.0},{"date":"2022-04-08","close":8610.0},{"date":"2022-04-11","close":8460.0},{"date":"2022-04-12","close":8450.0},{"date":"2022-04-13","close":8510.0},{"date":"2022-04-14","close":8530.0},{"date":"2022-04-15","close":8470.0},{"date":"2022-04-18","close":8720.0},{"date":"2022-04-19","close":8700.0},{"date":"2022-04-20","close":8690.0},{"date":"2022-04-21","close":8590.0},{"date":"2022-04-22","close":8380.0},{"date":"2022-04-25","close":8090.0},{"date":"2022-04-26","close":8120.0},{"date":"2022-04-27","close":8050.0},{"date":"2022-04-28","close":7960.0},{"date":"2022-04-29","close":8050.0},{"date":"2022-05-02","close":8010.0},{"date":"2022-05-03","close":8100.0},{"date":"2022-05-04","close":8100.0},{"date":"2022-05-06","close":8100.0},{"date":"2022-05-09","close":8140.0},{"date":"2022-05-10","close":7980.0},{"date":"2022-05-11","close":8060.0},{"date":"2022-05-12","close":7890.0},{"date":"2022-05-13","close":7990.0},{"date":"2022-05-16","close":8360.0},{"date":"2022-05-17","close":8200.0},{"date":"2022-05-18","close":8130.0},{"date":"2022-05-19","close":7950.0},{"date":"2022-05-20","close":8000.0},{"date":"2022-05-23","close":8000.0},{"date":"2022-05-24","close":7960.0},{"date":"2022-05-25","close":7930.0},{"date":"2022-05-26","close":7900.0},{"date":"2022-05-27","close":7950.0},{"date":"2022-05-30","close":7990.0},{"date":"2022-05-31","close":8000.0},{"date":"2022-06-02","close":8140.0},{"date":"2022-06-03","close":8130.0},{"date":"2022-06-07","close":8010.0},{"date":"2022-06-08","close":7980.0},{"date":"2022-06-09","close":7970.0},{"date":"2022-06-10","close":7920.0},{"date":"2022-06-13","close":7520.0},{"date":"2022-06-14","close":7440.0},{"date":"2022-06-15","close":7060.0},{"date":"2022-06-16","close":7280.0},{"date":"2022-06-17","close":6930.0},{"date":"2022-06-20","close":6300.0},{"date":"2022-06-21","close":6270.0},{"date":"2022-06-22","close":6020.0},{"date":"2022-06-23","close":5510.0},{"date":"2022-06-24","close":5740.0},{"date":"2022-06-27","close":6100.0},{"date":"2022-06-28","close":6200.0},{"date":"2022-06-29","close":6180.0},{"date":"2022-06-30","close":6060.0},{"date":"2022-07-01","close":6010.0},{"date":"2022-07-04","close":5900.0},{"date":"2022-07-05","close":6280.0},{"date":"2022-07-06","close":6350.0},{"date":"2022-07-07","close":6530.0},{"date":"2022-07-08","close":6800.0},{"date":"2022-07-11","close":6840.0},{"date":"2022-07-12","close":7200.0},{"date":"2022-07-13","close":7200.0},{"date":"2022-07-14","close":7460.0},{"date":"2022-07-15","close":7410.0},{"date":"2022-07-18","close":7260.0},{"date":"2022-07-19","close":7270.0},{"date":"2022-07-20","close":7390.0},{"date":"2022-07-21","close":7310.0},{"date":"2022-07-22","close":7240.0},{"date":"2022-07-25","close":7150.0},{"date":"2022-07-26","close":7310.0},{"date":"2022-07-27","close":7490.0},{"date":"2022-07-28","close":7500.0},{"date":"2022-07-29","close":7420.0},{"date":"2022-08-01","close":7440.0},{"date":"2022-08-02","close":7340.0},{"date":"2022-08-03","close":7350.0},{"date":"2022-08-04","close":7370.0},{"date":"2022-08-05","close":7440.0},{"date":"2022-08-08","close":7300.0},{"date":"2022-08-09","close":7300.0},{"date":"2022-08-10","close":7230.0},{"date":"2022-08-11","close":7250.0},{"date":"2022-08-12","close":7280.0},{"date":"2022-08-16","close":7260.0},{"date":"2022-08-17","close":6980.0},{"date":"2022-08-18","close":7000.0},{"date":"2022-08-19","close":6950.0},{"date":"2022-08-22","close":6670.0},{"date":"2022-08-23","close":6600.0},{"date":"2022-08-24","close":6730.0},{"date":"2022-08-25","close":6640.0},{"date":"2022-08-26","close":6550.0},{"date":"2022-08-29","close":6320.0},{"date":"2022-08-30","close":6440.0},{"date":"2022-08-31","close":6390.0},{"date":"2022-09-01","close":6070.0},{"date":"2022-09-02","close":5990.0},{"date":"2022-09-05","close":5950.0},{"date":"2022-09-06","close":5990.0},{"date":"2022-09-07","close":5870.0},{"date":"2022-09-08","close":5930.0},{"date":"2022-09-13","close":6060.0},{"date":"2022-09-14","close":6420.0},{"date":"2022-09-15","close":6580.0},{"date":"2022-09-16","close":6230.0},{"date":"2022-09-19","close":5950.0},{"date":"2022-09-20","close":5920.0},{"date":"2022-09-21","close":5870.0},{"date":"2022-09-22","close":5700.0},{"date":"2022-09-23","close":5540.0},{"date":"2022-09-26","close":5200.0},{"date":"2022-09-27","close":5130.0},{"date":"2022-09-28","close":4980.0},{"date":"2022-09-29","close":4980.0},{"date":"2022-09-30","close":4985.0},{"date":"2022-10-04","close":5120.0},{"date":"2022-10-05","close":5140.0},{"date":"2022-10-06","close":5260.0},{"date":"2022-10-07","close":5200.0},{"date":"2022-10-11","close":5000.0},{"date":"2022-10-12","close":4955.0},{"date":"2022-10-13","close":4840.0},{"date":"2022-10-14","close":5090.0},{"date":"2022-10-17","close":5120.0},{"date":"2022-10-18","close":5260.0},{"date":"2022-10-19","close":5350.0},{"date":"2022-10-20","close":5350.0},{"date":"2022-10-21","close":5260.0},{"date":"2022-10-24","close":5260.0},{"date":"2022-10-25","close":5300.0},{"date":"2022-10-26","close":5340.0},{"date":"2022-10-27","close":5310.0},{"date":"2022-10-28","close":5190.0},{"date":"2022-10-31","close":5200.0},{"date":"2022-11-01","close":5160.0},{"date":"2022-11-02","close":5400.0},{"date":"2022-11-03","close":5420.0},{"date":"2022-11-04","close":5300.0},{"date":"2022-11-07","close":5290.0},{"date":"2022-11-08","close":5430.0},{"date":"2022-11-09","close":5460.0},{"date":"2022-11-10","close":5340.0},{"date":"2022-11-11","close":5430.0},{"date":"2022-11-14","close":5600.0},{"date":"2022-11-15","close":5620.0},{"date":"2022-11-16","close":5610.0},{"date":"2022-11-17","close":5500.0},{"date":"2022-11-18","close":5510.0},{"date":"2022-11-21","close":5290.0},{"date":"2022-11-22","close":5400.0},{"date":"2022-11-23","close":5640.0},{"date":"2022-11-24","close":5630.0},{"date":"2022-11-25","close":5630.0},{"date":"2022-11-28","close":5450.0},{"date":"2022-11-29","close":5510.0},{"date":"2022-11-30","close":5500.0},{"date":"2022-12-01","close":5500.0},{"date":"2022-12-02","close":5460.0},{"date":"2022-12-05","close":5420.0},{"date":"2022-12-06","close":5310.0},{"date":"2022-12-07","close":5270.0},{"date":"2022-12-08","close":5320.0},{"date":"2022-12-09","close":5350.0},{"date":"2022-12-12","close":5330.0},{"date":"2022-12-13","close":5480.0},{"date":"2022-12-14","close":5570.0},{"date":"2022-12-15","close":5500.0},{"date":"2022-12-16","close":5510.0},{"date":"2022-12-19","close":5550.0},{"date":"2022-12-20","close":5300.0},{"date":"2022-12-21","close":5290.0},{"date":"2022-12-22","close":5280.0},{"date":"2022-12-23","close":5140.0},{"date":"2022-12-26","close":5060.0},{"date":"2022-12-27","close":5140.0},{"date":"2022-12-28","close":5030.0},{"date":"2022-12-29","close":4880.0},{"date":"2023-01-02","close":4705.0},{"date":"2023-01-03","close":4675.0},{"date":"2023-01-04","close":4790.0},{"date":"2023-01-05","close":4790.0},{"date":"2023-01-06","close":4860.0},{"date":"2023-01-09","close":4920.0},{"date":"2023-01-10","close":4910.0},{"date":"2023-01-11","close":5430.0},{"date":"2023-01-12","close":5380.0},{"date":"2023-01-13","close":5340.0},{"date":"2023-01-16","close":5390.0},{"date":"2023-01-17","close":5330.0},{"date":"2023-01-18","close":5230.0},{"date":"2023-01-19","close":5190.0},{"date":"2023-01-20","close":5210.0},{"date":"2023-01-25","close":5260.0},{"date":"2023-01-26","close":5320.0},{"date":"2023-01-27","close":5320.0},{"date":"2023-01-30","close":5320.0},{"date":"2023-01-31","close":5460.0},{"date":"2023-02-01","close":5480.0},{"date":"2023-02-02","close":5500.0},{"date":"2023-02-03","close":5450.0},{"date":"2023-02-06","close":5330.0},{"date":"2023-02-07","close":5580.0},{"date":"2023-02-08","close":5700.0},{"date":"2023-02-09","close":5660.0},{"date":"2023-02-10","close":5450.0},{"date":"2023-02-13","close":5350.0},{"date":"2023-02-14","close":5240.0},{"date":"2023-02-15","close":5020.0},{"date":"2023-02-16","close":5160.0},{"date":"2023-02-17","close":5130.0},{"date":"2023-02-20","close":5320.0},{"date":"2023-02-21","close":5400.0},{"date":"2023-02-22","close":5230.0},{"date":"2023-02-23","close":5160.0},{"date":"2023-02-24","close":5080.0},{"date":"2023-02-27","close":5080.0},{"date":"2023-02-28","close":5090.0},{"date":"2023-03-02","close":5170.0},{"date":"2023-03-03","close":5170.0},{"date":"2023-03-06","close":5150.0},{"date":"2023-03-07","close":5280.0},{"date":"2023-03-08","close":5260.0},{"date":"2023-03-09","close":5150.0},{"date":"2023-03-10","close":5000.0},{"date":"2023-03-13","close":4995.0},{"date":"2023-03-14","close":4800.0},{"date":"2023-03-15","close":4950.0},{"date":"2023-03-16","close":4805.0},{"date":"2023-03-17","close":4980.0},{"date":"2023-03-20","close":4970.0},{"date":"2023-03-21","close":4895.0},{"date":"2023-03-22","close":4855.0},{"date":"2023-03-23","close":4760.0},{"date":"2023-03-24","close":4800.0},{"date":"2023-03-27","close":4770.0},{"date":"2023-03-28","close":4810.0},{"date":"2023-03-29","close":4830.0},{"date":"2023-03-30","close":4890.0},{"date":"2023-03-31","close":4700.0},{"date":"2023-04-03","close":4530.0},{"date":"2023-04-04","close":4755.0},{"date":"2023-04-05","close":3330.0},{"date":"2023-04-06","close":2800.0},{"date":"2023-04-07","close":2850.0},{"date":"2023-04-10","close":2660.0},{"date":"2023-04-11","close":2760.0},{"date":"2023-04-12","close":2775.0},{"date":"2023-04-13","close":2725.0},{"date":"2023-04-14","close":2770.0},{"date":"2023-04-17","close":2805.0},{"date":"2023-04-18","close":2800.0},{"date":"2023-04-19","close":2830.0},{"date":"2023-04-20","close":2840.0},{"date":"2023-04-21","close":2810.0},{"date":"2023-04-24","close":2685.0},{"date":"2023-04-25","close":2685.0},{"date":"2023-04-26","close":2665.0},{"date":"2023-04-27","close":2845.0},{"date":"2023-04-28","close":2845.0},{"date":"2023-05-02","close":2845.0},{"date":"2023-05-03","close":2845.0},{"date":"2023-05-04","close":2845.0},{"date":"2023-05-08","close":2845.0},{"date":"2023-05-09","close":2845.0},{"date":"2023-05-10","close":2845.0},{"date":"2023-05-11","close":2845.0},{"date":"2023-05-12","close":2845.0},{"date":"2023-05-15","close":2845.0},{"date":"2023-05-16","close":2845.0},{"date":"2023-05-17","close":2845.0},{"date":"2023-05-18","close":2845.0},{"date":"2023-05-19","close":2845.0},{"date":"2023-05-22","close":2845.0},{"date":"2023-05-23","close":2845.0},{"date":"2023-05-24","close":2845.0},{"date":"2023-05-25","close":2845.0},{"date":"2023-05-26","close":2845.0},{"date":"2023-05-30","close":2845.0},{"date":"2023-05-31","close":2845.0},{"date":"2023-06-01","close":2845.0},{"date":"2023-06-02","close":2845.0},{"date":"2023-06-05","close":2845.0},{"date":"2023-06-07","close":2845.0},{"date":"2023-06-08","close":2845.0},{"date":"2023-06-09","close":2845.0},{"date":"2023-06-12","close":2845.0},{"date":"2023-06-13","close":2845.0},{"date":"2023-06-14","close":2845.0},{"date":"2023-06-15","close":2940.0},{"date":"2023-06-16","close":2875.0},{"date":"2023-06-19","close":2780.0},{"date":"2023-06-20","close":2785.0},{"date":"2023-06-21","close":2760.0},{"date":"2023-06-22","close":2690.0},{"date":"2023-06-23","close":2625.0},{"date":"2023-06-26","close":2665.0},{"date":"2023-06-27","close":2640.0},{"date":"2023-06-28","close":2645.0},{"date":"2023-06-29","close":2540.0},{"date":"2023-06-30","close":2440.0},{"date":"2023-07-03","close":2385.0},{"date":"2023-07-04","close":2355.0},{"date":"2023-07-05","close":2265.0},{"date":"2023-07-06","close":2310.0},{"date":"2023-07-07","close":2315.0},{"date":"2023-07-10","close":2285.0},{"date":"2023-07-11","close":2290.0},{"date":"2023-07-12","close":2275.0},{"date":"2023-07-13","close":2325.0},{"date":"2023-07-14","close":2280.0},{"date":"2023-07-17","close":2300.0},{"date":"2023-07-18","close":2440.0},{"date":"2023-07-19","close":2330.0},{"date":"2023-07-20","close":2370.0},{"date":"2023-07-21","close":2440.0},{"date":"2023-07-24","close":2335.0},{"date":"2023-07-25","close":2275.0},{"date":"2023-07-26","close":2125.0},{"date":"2023-07-27","close":2345.0},{"date":"2023-07-28","close":2450.0},{"date":"2023-07-31","close":2890.0},{"date":"2023-08-01","close":2785.0},{"date":"2023-08-02","close":2580.0},{"date":"2023-08-03","close":2605.0},{"date":"2023-08-04","close":2500.0},{"date":"2023-08-07","close":2840.0},{"date":"2023-08-08","close":2970.0},{"date":"2023-08-09","close":2970.0},{"date":"2023-08-10","close":2910.0},{"date":"2023-08-11","close":2870.0},{"date":"2023-08-14","close":2775.0},{"date":"2023-08-16","close":2795.0},{"date":"2023-08-17","close":2715.0},{"date":"2023-08-18","close":2840.0},{"date":"2023-08-21","close":2860.0},{"date":"2023-08-22","close":2895.0},{"date":"2023-08-23","close":3005.0},{"date":"2023-08-24","close":3010.0},{"date":"2023-08-25","close":2970.0},{"date":"2023-08-28","close":2945.0},{"date":"2023-08-29","close":2915.0},{"date":"2023-08-30","close":2970.0},{"date":"2023-08-31","close":3035.0},{"date":"2023-09-01","close":2985.0},{"date":"2023-09-04","close":3480.0},{"date":"2023-09-05","close":3340.0},{"date":"2023-09-06","close":3360.0},{"date":"2023-09-07","close":3320.0},{"date":"2023-09-08","close":3185.0},{"date":"2023-09-11","close":3375.0},{"date":"2023-09-12","close":3285.0},{"date":"2023-09-13","close":3285.0},{"date":"2023-09-14","close":3145.0},{"date":"2023-09-15","close":3205.0},{"date":"2023-09-18","close":3180.0},{"date":"2023-09-19","close":3135.0},{"date":"2023-09-20","close":3140.0},{"date":"2023-09-21","close":3060.0},{"date":"2023-09-22","close":3100.0},{"date":"2023-09-25","close":3160.0},{"date":"2023-09-26","close":3210.0},{"date":"2023-09-27","close":3125.0},{"date":"2023-10-04","close":3105.0},{"date":"2023-10-05","close":3185.0},{"date":"2023-10-06","close":3235.0},{"date":"2023-10-10","close":3250.0},{"date":"2023-10-11","close":3250.0},{"date":"2023-10-12","close":3460.0},{"date":"2023-10-13","close":3330.0},{"date":"2023-10-16","close":3280.0},{"date":"2023-10-17","close":3240.0},{"date":"2023-10-18","close":3230.0},{"date":"2023-10-19","close":3000.0},{"date":"2023-10-20","close":2910.0},{"date":"2023-10-23","close":2670.0},{"date":"2023-10-24","close":3060.0},{"date":"2023-10-25","close":3035.0},{"date":"2023-10-26","close":3000.0},{"date":"2023-10-27","close":3085.0},{"date":"2023-10-30","close":3150.0},{"date":"2023-10-31","close":3095.0},{"date":"2023-11-01","close":3030.0},{"date":"2023-11-02","close":3280.0},{"date":"2023-11-03","close":3620.0},{"date":"2023-11-06","close":3750.0},{"date":"2023-11-07","close":3800.0},{"date":"2023-11-08","close":3705.0},{"date":"2023-11-09","close":3715.0},{"date":"2023-11-10","close":3700.0},{"date":"2023-11-13","close":3770.0},{"date":"2023-11-14","close":3700.0},{"date":"2023-11-15","close":3965.0},{"date":"2023-11-16","close":4080.0},{"date":"2023-11-17","close":4180.0},{"date":"2023-11-20","close":4110.0},{"date":"2023-11-21","close":4200.0},{"date":"2023-11-22","close":4675.0},{"date":"2023-11-23","close":4850.0},{"date":"2023-11-24","close":4895.0},{"date":"2023-11-27","close":4805.0},{"date":"2023-11-28","close":4420.0},{"date":"2023-11-29","close":4395.0},{"date":"2023-11-30","close":4670.0},{"date":"2023-12-01","close":4800.0},{"date":"2023-12-04","close":4790.0},{"date":"2023-12-05","close":4600.0},{"date":"2023-12-06","close":4475.0},{"date":"2023-12-07","close":4390.0},{"date":"2023-12-08","close":4390.0},{"date":"2023-12-11","close":4275.0},{"date":"2023-12-12","close":4085.0},{"date":"2023-12-13","close":4080.0},{"date":"2023-12-14","close":4055.0},{"date":"2023-12-15","close":3955.0},{"date":"2023-12-18","close":3885.0},{"date":"2023-12-19","close":4015.0},{"date":"2023-12-20","close":4630.0},{"date":"2023-12-21","close":4710.0},{"date":"2023-12-22","close":4745.0},{"date":"2023-12-26","close":4535.0},{"date":"2023-12-27","close":4680.0},{"date":"2023-12-28","close":4785.0},{"date":"2024-01-02","close":4645.0},{"date":"2024-01-03","close":4510.0},{"date":"2024-01-04","close":4680.0},{"date":"2024-01-05","close":4525.0},{"date":"2024-01-08","close":4310.0},{"date":"2024-01-09","close":4220.0},{"date":"2024-01-10","close":4110.0},{"date":"2024-01-11","close":4020.0},{"date":"2024-01-12","close":4020.0},{"date":"2024-01-15","close":4000.0},{"date":"2024-01-16","close":3900.0},{"date":"2024-01-17","close":3775.0},{"date":"2024-01-18","close":3770.0},{"date":"2024-01-19","close":3715.0},{"date":"2024-01-22","close":3625.0},{"date":"2024-01-23","close":3600.0},{"date":"2024-01-24","close":3525.0},{"date":"2024-01-25","close":3520.0},{"date":"2024-01-26","close":3545.0},{"date":"2024-01-29","close":3525.0},{"date":"2024-01-30","close":3495.0},{"date":"2024-01-31","close":3445.0},{"date":"2024-02-01","close":3530.0},{"date":"2024-02-02","close":3500.0},{"date":"2024-02-05","close":3560.0},{"date":"2024-02-06","close":3435.0},{"date":"2024-02-07","close":3630.0},{"date":"2024-02-08","close":3745.0},{"date":"2024-02-13","close":3730.0},{"date":"2024-02-14","close":3935.0},{"date":"2024-02-15","close":3930.0},{"date":"2024-02-16","close":3800.0},{"date":"2024-02-19","close":3720.0},{"date":"2024-02-20","close":3640.0},{"date":"2024-02-21","close":3550.0},{"date":"2024-02-22","close":3665.0},{"date":"2024-02-23","close":3560.0},{"date":"2024-02-26","close":3425.0},{"date":"2024-02-27","close":3450.0},{"date":"2024-02-28","close":3395.0},{"date":"2024-02-29","close":3520.0},{"date":"2024-03-04","close":3785.0},{"date":"2024-03-05","close":3825.0},{"date":"2024-03-06","close":3955.0},{"date":"2024-03-07","close":3905.0},{"date":"2024-03-08","close":3875.0},{"date":"2024-03-11","close":3955.0},{"date":"2024-03-12","close":3925.0},{"date":"2024-03-13","close":3890.0},{"date":"2024-03-14","close":4020.0},{"date":"2024-03-15","close":3895.0},{"date":"2024-03-18","close":3950.0},{"date":"2024-03-19","close":3930.0},{"date":"2024-03-20","close":3850.0},{"date":"2024-03-21","close":3850.0},{"date":"2024-03-22","close":3845.0},{"date":"2024-03-25","close":3775.0},{"date":"2024-03-26","close":3715.0},{"date":"2024-03-27","close":3600.0},{"date":"2024-03-28","close":3580.0},{"date":"2024-03-29","close":3850.0},{"date":"2024-04-01","close":3665.0},{"date":"2024-04-02","close":3525.0},{"date":"2024-04-03","close":3800.0},{"date":"2024-04-04","close":4040.0},{"date":"2024-04-05","close":4235.0},{"date":"2024-04-08","close":4265.0},{"date":"2024-04-09","close":4275.0},{"date":"2024-04-11","close":4275.0},{"date":"2024-04-12","close":4205.0},{"date":"2024-04-15","close":4205.0},{"date":"2024-04-16","close":4205.0},{"date":"2024-04-17","close":4110.0},{"date":"2024-04-18","close":4160.0},{"date":"2024-04-19","close":4130.0},{"date":"2024-04-22","close":4120.0},{"date":"2024-04-23","close":4245.0},{"date":"2024-04-24","close":4190.0},{"date":"2024-04-25","close":4155.0},{"date":"2024-04-26","close":4170.0},{"date":"2024-04-29","close":4115.0},{"date":"2024-04-30","close":4095.0},{"date":"2024-05-02","close":4070.0},{"date":"2024-05-03","close":4045.0},{"date":"2024-05-07","close":4045.0},{"date":"2024-05-08","close":4090.0},{"date":"2024-05-09","close":4085.0},{"date":"2024-05-10","close":4055.0},{"date":"2024-05-13","close":4200.0},{"date":"2024-05-14","close":4180.0},{"date":"2024-05-16","close":4190.0},{"date":"2024-05-17","close":4140.0},{"date":"2024-05-20","close":4005.0},{"date":"2024-05-21","close":4175.0},{"date":"2024-05-22","close":4170.0},{"date":"2024-05-23","close":4200.0},{"date":"2024-05-24","close":4155.0},{"date":"2024-05-27","close":4075.0},{"date":"2024-05-28","close":4075.0},{"date":"2024-05-29","close":4200.0},{"date":"2024-05-30","close":4050.0},{"date":"2024-05-31","close":3995.0},{"date":"2024-06-03","close":3930.0},{"date":"2024-06-04","close":3965.0},{"date":"2024-06-05","close":3980.0},{"date":"2024-06-07","close":3980.0},{"date":"2024-06-10","close":3960.0},{"date":"2024-06-11","close":3885.0},{"date":"2024-06-12","close":3870.0},{"date":"2024-06-13","close":3805.0},{"date":"2024-06-14","close":3740.0},{"date":"2024-06-17","close":3915.0},{"date":"2024-06-18","close":3605.0},{"date":"2024-06-19","close":3635.0},{"date":"2024-06-20","close":3600.0},{"date":"2024-06-21","close":3600.0},{"date":"2024-06-24","close":3560.0},{"date":"2024-06-25","close":3740.0},{"date":"2024-06-26","close":3965.0},{"date":"2024-06-27","close":4035.0},{"date":"2024-06-28","close":4055.0},{"date":"2024-07-01","close":4180.0},{"date":"2024-07-02","close":4180.0},{"date":"2024-07-03","close":4040.0},{"date":"2024-07-04","close":4210.0},{"date":"2024-07-05","close":4345.0},{"date":"2024-07-08","close":4800.0},{"date":"2024-07-09","close":4850.0},{"date":"2024-07-10","close":4795.0},{"date":"2024-07-11","close":4525.0},{"date":"2024-07-12","close":4525.0},{"date":"2024-07-15","close":4500.0},{"date":"2024-07-16","close":4390.0},{"date":"2024-07-17","close":4325.0},{"date":"2024-07-18","close":4295.0},{"date":"2024-07-19","close":4435.0},{"date":"2024-07-22","close":4305.0},{"date":"2024-07-23","close":4420.0},{"date":"2024-07-24","close":4250.0},{"date":"2024-07-25","close":4240.0},{"date":"2024-07-26","close":4270.0},{"date":"2024-07-29","close":4350.0},{"date":"2024-07-30","close":4235.0},{"date":"2024-07-31","close":4220.0},{"date":"2024-08-01","close":4225.0},{"date":"2024-08-02","close":4170.0},{"date":"2024-08-05","close":4050.0},{"date":"2024-08-06","close":4000.0},{"date":"2024-08-07","close":3900.0},{"date":"2024-08-08","close":3840.0},{"date":"2024-08-09","close":3800.0},{"date":"2024-08-12","close":4020.0},{"date":"2024-08-13","close":4195.0},{"date":"2024-08-14","close":4220.0},{"date":"2024-08-16","close":4270.0},{"date":"2024-08-19","close":4620.0},{"date":"2024-08-20","close":4510.0},{"date":"2024-08-21","close":4465.0},{"date":"2024-08-22","close":4545.0},{"date":"2024-08-23","close":4540.0},{"date":"2024-08-26","close":4750.0},{"date":"2024-08-27","close":4620.0},{"date":"2024-08-28","close":4620.0},{"date":"2024-08-29","close":4600.0},{"date":"2024-08-30","close":4605.0},{"date":"2024-09-02","close":4805.0},{"date":"2024-09-03","close":4775.0},{"date":"2024-09-04","close":4725.0},{"date":"2024-09-05","close":4485.0},{"date":"2024-09-06","close":4535.0},{"date":"2024-09-09","close":4530.0},{"date":"2024-09-10","close":4505.0},{"date":"2024-09-11","close":4425.0},{"date":"2024-09-12","close":4405.0},{"date":"2024-09-13","close":4285.0},{"date":"2024-09-19","close":4335.0},{"date":"2024-09-20","close":4305.0},{"date":"2024-09-23","close":4395.0},{"date":"2024-09-24","close":4375.0},{"date":"2024-09-25","close":4345.0},{"date":"2024-09-26","close":4330.0},{"date":"2024-09-27","close":4250.0},{"date":"2024-09-30","close":4665.0},{"date":"2024-10-02","close":4565.0},{"date":"2024-10-04","close":4505.0},{"date":"2024-10-07","close":4495.0},{"date":"2024-10-08","close":4435.0},{"date":"2024-10-10","close":4380.0},{"date":"2024-10-11","close":4360.0},{"date":"2024-10-14","close":4300.0},{"date":"2024-10-15","close":4330.0},{"date":"2024-10-16","close":4265.0},{"date":"2024-10-17","close":4280.0},{"date":"2024-10-18","close":4265.0},{"date":"2024-10-21","close":4100.0},{"date":"2024-10-22","close":4080.0},{"date":"2024-10-23","close":4000.0},{"date":"2024-10-24","close":3915.0},{"date":"2024-10-25","close":3885.0},{"date":"2024-10-28","close":3915.0},{"date":"2024-10-29","close":3895.0},{"date":"2024-10-30","close":3900.0},{"date":"2024-10-31","close":3955.0},{"date":"2024-11-01","close":3805.0},{"date":"2024-11-04","close":3850.0},{"date":"2024-11-05","close":3915.0},{"date":"2024-11-06","close":3895.0},{"date":"2024-11-07","close":4300.0},{"date":"2024-11-08","close":4165.0},{"date":"2024-11-11","close":3970.0},{"date":"2024-11-12","close":3945.0},{"date":"2024-11-13","close":3825.0},{"date":"2024-11-14","close":3800.0},{"date":"2024-11-15","close":3840.0},{"date":"2024-11-18","close":3815.0},{"date":"2024-11-19","close":3965.0},{"date":"2024-11-20","close":3840.0},{"date":"2024-11-21","close":3620.0},{"date":"2024-11-22","close":3575.0},{"date":"2024-11-25","close":3610.0},{"date":"2024-11-26","close":3560.0},{"date":"2024-11-27","close":3440.0},{"date":"2024-11-28","close":3465.0},{"date":"2024-11-29","close":3245.0},{"date":"2024-12-02","close":3200.0},{"date":"2024-12-03","close":3325.0},{"date":"2024-12-04","close":3160.0},{"date":"2024-12-05","close":3215.0},{"date":"2024-12-06","close":3150.0},{"date":"2024-12-09","close":3060.0},{"date":"2024-12-10","close":3005.0},{"date":"2024-12-11","close":3070.0},{"date":"2024-12-12","close":3085.0},{"date":"2024-12-13","close":3135.0},{"date":"2024-12-16","close":3030.0},{"date":"2024-12-17","close":3030.0},{"date":"2024-12-18","close":3010.0},{"date":"2024-12-19","close":2995.0},{"date":"2024-12-20","close":2880.0},{"date":"2024-12-23","close":2880.0},{"date":"2024-12-24","close":2840.0},{"date":"2024-12-26","close":2865.0},{"date":"2024-12-27","close":2790.0},{"date":"2024-12-30","close":2920.0},{"date":"2025-01-02","close":2845.0},{"date":"2025-01-03","close":2915.0},{"date":"2025-01-06","close":2930.0},{"date":"2025-01-07","close":2900.0},{"date":"2025-01-08","close":2905.0},{"date":"2025-01-09","close":2900.0},{"date":"2025-01-10","close":2850.0},{"date":"2025-01-13","close":2820.0},{"date":"2025-01-14","close":2810.0},{"date":"2025-01-15","close":2755.0},{"date":"2025-01-16","close":2830.0},{"date":"2025-01-17","close":2835.0},{"date":"2025-01-20","close":2920.0},{"date":"2025-01-21","close":2685.0},{"date":"2025-01-22","close":2255.0},{"date":"2025-01-23","close":2205.0},{"date":"2025-01-24","close":2240.0},{"date":"2025-01-31","close":2245.0},{"date":"2025-02-03","close":2135.0},{"date":"2025-02-04","close":2085.0},{"date":"2025-02-05","close":2090.0},{"date":"2025-02-06","close":2130.0},{"date":"2025-02-07","close":1990.0},{"date":"2025-02-10","close":1975.0},{"date":"2025-02-11","close":1994.0},{"date":"2025-02-12","close":1989.0},{"date":"2025-02-13","close":1945.0},{"date":"2025-02-14","close":1944.0},{"date":"2025-02-17","close":1915.0},{"date":"2025-02-18","close":1892.0},{"date":"2025-02-19","close":1890.0},{"date":"2025-02-20","close":1888.0},{"date":"2025-02-21","close":1888.0},{"date":"2025-02-24","close":1887.0},{"date":"2025-02-25","close":1874.0},{"date":"2025-02-26","close":1814.0},{"date":"2025-02-27","close":1758.0},{"date":"2025-02-28","close":1836.0},{"date":"2025-03-04","close":1929.0},{"date":"2025-03-05","close":1928.0},{"date":"2025-03-06","close":1856.0},{"date":"2025-03-07","close":1810.0},{"date":"2025-03-10","close":1806.0},{"date":"2025-03-11","close":1768.0},{"date":"2025-03-12","close":1801.0},{"date":"2025-03-13","close":1779.0},{"date":"2025-03-14","close":1769.0},{"date":"2025-03-17","close":1780.0},{"date":"2025-03-18","close":1774.0},{"date":"2025-03-19","close":1762.0},{"date":"2025-03-20","close":1764.0},{"date":"2025-03-21","close":2290.0},{"date":"2025-03-24","close":2220.0},{"date":"2025-03-25","close":2195.0},{"date":"2025-03-26","close":2045.0},{"date":"2025-03-27","close":2150.0},{"date":"2025-03-28","close":2240.0},{"date":"2025-03-31","close":2295.0},{"date":"2025-04-01","close":2340.0},{"date":"2025-04-02","close":2360.0},{"date":"2025-04-03","close":2195.0},{"date":"2025-04-04","close":2030.0},{"date":"2025-04-07","close":1977.0},{"date":"2025-04-08","close":2005.0},{"date":"2025-04-09","close":1883.0},{"date":"2025-04-10","close":2065.0},{"date":"2025-04-11","close":2050.0},{"date":"2025-04-14","close":2095.0},{"date":"2025-04-15","close":2020.0},{"date":"2025-04-16","close":2010.0},{"date":"2025-04-17","close":1989.0},{"date":"2025-04-18","close":1983.0},{"date":"2025-04-21","close":1990.0},{"date":"2025-04-22","close":1983.0},{"date":"2025-04-23","close":2020.0},{"date":"2025-04-24","close":2015.0},{"date":"2025-04-25","close":2005.0},{"date":"2025-04-28","close":1990.0},{"date":"2025-04-29","close":1990.0},{"date":"2025-04-30","close":1997.0},{"date":"2025-05-02","close":1965.0},{"date":"2025-05-07","close":1980.0},{"date":"2025-05-08","close":1940.0},{"date":"2025-05-09","close":1880.0},{"date":"2025-05-12","close":1910.0},{"date":"2025-05-13","close":1959.0},{"date":"2025-05-14","close":1925.0},{"date":"2025-05-15","close":1903.0},{"date":"2025-05-16","close":2085.0},{"date":"2025-05-19","close":2100.0},{"date":"2025-05-20","close":2105.0},{"date":"2025-05-21","close":2160.0},{"date":"2025-05-22","close":2200.0},{"date":"2025-05-23","close":2110.0},{"date":"2025-05-26","close":2100.0},{"date":"2025-05-27","close":2100.0},{"date":"2025-05-28","close":2050.0},{"date":"2025-05-29","close":2085.0},{"date":"2025-05-30","close":2175.0},{"date":"2025-06-02","close":2115.0},{"date":"2025-06-04","close":2185.0},{"date":"2025-06-05","close":2130.0},{"date":"2025-06-09","close":2120.0},{"date":"2025-06-10","close":2115.0},{"date":"2025-06-11","close":2160.0},{"date":"2025-06-12","close":2140.0},{"date":"2025-06-13","close":2075.0},{"date":"2025-06-16","close":2075.0},{"date":"2025-06-17","close":2045.0},{"date":"2025-06-18","close":2035.0},{"date":"2025-06-19","close":1988.0},{"date":"2025-06-20","close":2025.0},{"date":"2025-06-23","close":1985.0},{"date":"2025-06-24","close":2000.0},{"date":"2025-06-25","close":2020.0},{"date":"2025-06-26","close":2000.0},{"date":"2025-06-27","close":1971.0},{"date":"2025-06-30","close":1985.0},{"date":"2025-07-01","close":2010.0},{"date":"2025-07-02","close":1991.0},{"date":"2025-07-03","close":2015.0},{"date":"2025-07-04","close":2000.0},{"date":"2025-07-07","close":2205.0},{"date":"2025-07-08","close":2200.0},{"date":"2025-07-09","close":2210.0},{"date":"2025-07-10","close":2200.0},{"date":"2025-07-11","close":2140.0},{"date":"2025-07-14","close":2190.0},{"date":"2025-07-15","close":2180.0},{"date":"2025-07-16","close":2145.0},{"date":"2025-07-17","close":2180.0},{"date":"2025-07-18","close":2140.0},{"date":"2025-07-21","close":2145.0},{"date":"2025-07-22","close":2180.0},{"date":"2025-07-23","close":2170.0},{"date":"2025-07-24","close":2115.0},{"date":"2025-07-25","close":2055.0},{"date":"2025-07-28","close":2025.0},{"date":"2025-07-29","close":2045.0},{"date":"2025-07-30","close":2000.0},{"date":"2025-07-31","close":2025.0},{"date":"2025-08-01","close":1912.0},{"date":"2025-08-04","close":1950.0},{"date":"2025-08-05","close":1936.0},{"date":"2025-08-06","close":1970.0},{"date":"2025-08-07","close":2025.0},{"date":"2025-08-08","close":1997.0},{"date":"2025-08-11","close":1957.0},{"date":"2025-08-12","close":2095.0},{"date":"2025-08-13","close":2175.0},{"date":"2025-08-14","close":2105.0},{"date":"2025-08-18","close":2020.0},{"date":"2025-08-19","close":2100.0},{"date":"2025-08-20","close":2150.0},{"date":"2025-08-21","close":2075.0},{"date":"2025-08-22","close":2025.0},{"date":"2025-08-25","close":2010.0},{"date":"2025-08-26","close":2000.0},{"date":"2025-08-27","close":1998.0},{"date":"2025-08-28","close":1966.0},{"date":"2025-08-29","close":1905.0},{"date":"2025-09-01","close":1817.0},{"date":"2025-09-02","close":1819.0},{"date":"2025-09-03","close":1886.0},{"date":"2025-09-04","close":1940.0},{"date":"2025-09-05","close":1955.0},{"date":"2025-09-08","close":1931.0},{"date":"2025-09-09","close":1923.0},{"date":"2025-09-10","close":1925.0},{"date":"2025-09-11","close":1910.0},{"date":"2025-09-12","close":1899.0},{"date":"2025-09-15","close":1880.0},{"date":"2025-09-16","close":1843.0},{"date":"2025-09-17","close":1827.0},{"date":"2025-09-18","close":1840.0},{"date":"2025-09-19","close":1859.0},{"date":"2025-09-22","close":1828.0},{"date":"2025-09-23","close":1824.0},{"date":"2025-09-24","close":1812.0},{"date":"2025-09-25","close":1826.0},{"date":"2025-09-26","close":1801.0},{"date":"2025-09-29","close":1800.0},{"date":"2025-09-30","close":1785.0},{"date":"2025-10-01","close":1780.0},{"date":"2025-10-02","close":1798.0},{"date":"2025-10-10","close":1767.0},{"date":"2025-10-13","close":1755.0},{"date":"2025-10-14","close":1729.0},{"date":"2025-10-15","close":1725.0},{"date":"2025-10-16","close":1700.0},{"date":"2025-10-17","close":1715.0},{"date":"2025-10-20","close":1689.0},{"date":"2025-10-21","close":1693.0},{"date":"2025-10-22","close":1679.0},{"date":"2025-10-23","close":1665.0},{"date":"2025-10-24","close":1679.0},{"date":"2025-10-27","close":1680.0},{"date":"2025-10-28","close":1658.0},{"date":"2025-10-29","close":1633.0},{"date":"2025-10-30","close":1607.0},{"date":"2025-10-31","close":1608.0},{"date":"2025-11-03","close":1549.0},{"date":"2025-11-04","close":1724.0},{"date":"2025-11-05","close":1599.0},{"date":"2025-11-06","close":1672.0},{"date":"2025-11-07","close":1707.0},{"date":"2025-11-10","close":1657.0},{"date":"2025-11-11","close":1623.0},{"date":"2025-11-12","close":1639.0},{"date":"2025-11-13","close":1636.0},{"date":"2025-11-14","close":1654.0},{"date":"2025-11-17","close":1756.0},{"date":"2025-11-18","close":1831.0},{"date":"2025-11-19","close":1860.0},{"date":"2025-11-20","close":1831.0},{"date":"2025-11-21","close":1864.0},{"date":"2025-11-24","close":2000.0},{"date":"2025-11-25","close":2010.0},{"date":"2025-11-26","close":1995.0},{"date":"2025-11-27","close":1986.0},{"date":"2025-11-28","close":2035.0},{"date":"2025-12-01","close":1995.0},{"date":"2025-12-02","close":1995.0},{"date":"2025-12-03","close":1996.0},{"date":"2025-12-04","close":1945.0},{"date":"2025-12-05","close":1970.0},{"date":"2025-12-08","close":1933.0},{"date":"2025-12-09","close":1940.0},{"date":"2025-12-10","close":1846.0},{"date":"2025-12-11","close":1870.0},{"date":"2025-12-12","close":1850.0},{"date":"2025-12-15","close":1828.0},{"date":"2025-12-16","close":1820.0},{"date":"2025-12-17","close":1821.0},{"date":"2025-12-18","close":1813.0},{"date":"2025-12-19","close":1864.0},{"date":"2025-12-22","close":1933.0},{"date":"2025-12-23","close":1916.0},{"date":"2025-12-24","close":1865.0},{"date":"2025-12-26","close":1853.0},{"date":"2025-12-29","close":1850.0},{"date":"2025-12-30","close":1864.0},{"date":"2026-01-02","close":1911.0},{"date":"2026-01-05","close":1878.0},{"date":"2026-01-06","close":1850.0},{"date":"2026-01-07","close":1826.0},{"date":"2026-01-08","close":1845.0},{"date":"2026-01-09","close":1837.0},{"date":"2026-01-12","close":1807.0},{"date":"2026-01-13","close":1804.0},{"date":"2026-01-14","close":1802.0},{"date":"2026-01-15","close":1830.0},{"date":"2026-01-16","close":1801.0},{"date":"2026-01-19","close":1770.0},{"date":"2026-01-20","close":1772.0},{"date":"2026-01-21","close":1760.0},{"date":"2026-01-22","close":1740.0},{"date":"2026-01-23","close":1785.0},{"date":"2026-01-26","close":1758.0},{"date":"2026-01-27","close":1735.0},{"date":"2026-01-28","close":1739.0},{"date":"2026-01-29","close":1700.0},{"date":"2026-01-30","close":1643.0},{"date":"2026-02-02","close":1642.0},{"date":"2026-02-03","close":1610.0},{"date":"2026-02-04","close":1616.0},{"date":"2026-02-05","close":1603.0},{"date":"2026-02-06","close":1601.0},{"date":"2026-02-09","close":1648.0},{"date":"2026-02-10","close":1675.0},{"date":"2026-02-11","close":1652.0},{"date":"2026-02-12","close":1685.0},{"date":"2026-02-13","close":1674.0},{"date":"2026-02-19","close":1660.0},{"date":"2026-02-20","close":1657.0},{"date":"2026-02-23","close":1789.0},{"date":"2026-02-24","close":1780.0},{"date":"2026-02-25","close":1843.0},{"date":"2026-02-26","close":2040.0},{"date":"2026-02-27","close":2100.0},{"date":"2026-03-03","close":2365.0},{"date":"2026-03-04","close":2915.0},{"date":"2026-03-05","close":2655.0},{"date":"2026-03-06","close":2890.0},{"date":"2026-03-09","close":2830.0},{"date":"2026-03-10","close":2860.0},{"date":"2026-03-11","close":2800.0},{"date":"2026-03-12","close":2900.0},{"date":"2026-03-13","close":2970.0},{"date":"2026-03-16","close":3125.0},{"date":"2026-03-17","close":3095.0},{"date":"2026-03-18","close":2985.0},{"date":"2026-03-19","close":2925.0},{"date":"2026-03-20","close":3265.0},{"date":"2026-03-23","close":3170.0},{"date":"2026-03-24","close":3015.0},{"date":"2026-03-25","close":3010.0},{"date":"2026-03-26","close":2825.0},{"date":"2026-03-27","close":2815.0},{"date":"2026-03-30","close":3130.0},{"date":"2026-03-31","close":3035.0},{"date":"2026-04-01","close":3080.0},{"date":"2026-04-02","close":3340.0},{"date":"2026-04-03","close":3600.0},{"date":"2026-04-06","close":3925.0},{"date":"2026-04-07","close":3570.0},{"date":"2026-04-08","close":3745.0},{"date":"2026-04-09","close":3650.0},{"date":"2026-04-10","close":3640.0},{"date":"2026-04-13","close":3640.0},{"date":"2026-04-14","close":3800.0},{"date":"2026-04-15","close":3925.0},{"date":"2026-04-16","close":3950.0},{"date":"2026-04-17","close":3950.0},{"date":"2026-04-20","close":3835.0},{"date":"2026-04-21","close":3670.0},{"date":"2026-04-22","close":3515.0},{"date":"2026-04-23","close":3470.0},{"date":"2026-04-24","close":3435.0},{"date":"2026-04-27","close":3375.0},{"date":"2026-04-28","close":3370.0},{"date":"2026-04-29","close":3360.0},{"date":"2026-04-30","close":3310.0},{"date":"2026-05-04","close":3130.0},{"date":"2026-05-06","close":3175.0},{"date":"2026-05-07","close":3330.0},{"date":"2026-05-08","close":3800.0},{"date":"2026-05-11","close":3460.0},{"date":"2026-05-12","close":3450.0},{"date":"2026-05-13","close":3310.0},{"date":"2026-05-14","close":3170.0},{"date":"2026-05-15","close":3425.0},{"date":"2026-05-18","close":3035.0},{"date":"2026-05-19","close":2875.0},{"date":"2026-05-20","close":2675.0},{"date":"2026-05-21","close":2700.0},{"date":"2026-05-22","close":2855.0},{"date":"2026-05-26","close":2750.0},{"date":"2026-05-27","close":3235.0},{"date":"2026-05-28","close":3000.0},{"date":"2026-05-29","close":2855.0},{"date":"2026-06-01","close":2615.0},{"date":"2026-06-02","close":2590.0},{"date":"2026-06-04","close":2500.0},{"date":"2026-06-05","close":2400.0},{"date":"2026-06-08","close":2210.0},{"date":"2026-06-09","close":2425.0},{"date":"2026-06-10","close":2425.0},{"date":"2026-06-11","close":2425.0},{"date":"2026-06-12","close":2635.0},{"date":"2026-06-15","close":2550.0},{"date":"2026-06-16","close":2510.0},{"date":"2026-06-17","close":2600.0},{"date":"2026-06-18","close":2600.0},{"date":"2026-06-19","close":2460.0},{"date":"2026-06-22","close":2350.0},{"date":"2026-06-23","close":2800.0},{"date":"2026-06-24","close":2835.0},{"date":"2026-06-25","close":2550.0},{"date":"2026-06-26","close":2530.0},{"date":"2026-06-29","close":2720.0},{"date":"2026-06-30","close":2505.0},{"date":"2026-07-01","close":2640.0},{"date":"2026-07-02","close":2750.0},{"date":"2026-07-03","close":2700.0},{"date":"2026-07-06","close":2500.0},{"date":"2026-07-07","close":2530.0},{"date":"2026-07-08","close":2500.0},{"date":"2026-07-09","close":2445.0},{"date":"2026-07-10","close":2420.0},{"date":"2026-07-13","close":2400.0},{"date":"2026-07-14","close":2330.0},{"date":"2026-07-15","close":2330.0},{"date":"2026-07-16","close":2310.0},{"date":"2026-07-20","close":2195.0},{"date":"2026-07-21","close":2135.0},{"date":"2026-07-22","close":2130.0},{"date":"2026-07-23","close":2245.0},{"date":"2026-07-24","close":2150.0},{"date":"2026-07-27","close":2170.0},{"date":"2026-07-28","close":2045.0},{"date":"2026-07-29","close":2040.0},{"date":"2026-07-30","close":2005.0},{"date":"2026-07-31","close":2005.0},{"date":"2026-08-03","close":2110.0},{"date":"2026-08-04","close":2165.0},{"date":"2026-08-05","close":2230.0},{"date":"2026-08-06","close":2200.0},{"date":"2026-08-07","close":2070.0},{"date":"2026-08-10","close":2125.0},{"date":"2026-08-11","close":2140.0},{"date":"2026-08-12","close":2090.0},{"date":"2026-08-13","close":2095.0},{"date":"2026-08-14","close":1999.0},{"date":"2026-08-18","close":1898.0},{"date":"2026-08-19","close":1840.0},{"date":"2026-08-20","close":1884.0},{"date":"2026-08-21","close":1837.0},{"date":"2026-08-24","close":1800.0},{"date":"2026-08-25","close":1818.0},{"date":"2026-08-26","close":1830.0},{"date":"2026-08-27","close":1774.0},{"date":"2026-08-28","close":1730.0},{"date":"2026-08-31","close":1770.0},{"date":"2026-09-01","close":1782.0},{"date":"2026-09-02","close":1782.0},{"date":"2026-09-03","close":1706.0},{"date":"2026-09-04","close":1764.0},{"date":"2026-09-07","close":1736.0},{"date":"2026-09-08","close":1833.0},{"date":"2026-09-09","close":1815.0},{"date":"2026-09-10","close":1815.0},{"date":"2026-09-11","close":1815.0},{"date":"2026-09-14","close":1822.0},{"date":"2026-09-15","close":1830.0},{"date":"2026-09-16","close":1978.0},{"date":"2026-09-17","close":1974.0},{"date":"2026-09-18","close":1958.0},{"date":"2026-09-21","close":1907.0},{"date":"2026-09-22","close":1954.0},{"date":"2026-09-23","close":1887.0},{"date":"2026-09-28","close":1894.0},{"date":"2026-09-29","close":1903.0},{"date":"2026-09-30","close":1832.0},{"date":"2026-10-01","close":1782.0},{"date":"2026-10-02","close":1772.0},{"date":"2026-10-06","close":1785.0},{"date":"2026-10-07","close":1775.0},{"date":"2026-10-08","close":1737.0},{"date":"2026-10-12","close":1794.0},{"date":"2026-10-13","close":1783.0},{"date":"2026-10-14","close":1790.0},{"date":"2026-10-15","close":1673.0},{"date":"2026-10-16","close":1757.0},{"date":"2026-10-19","close":1754.0},{"date":"2026-10-20","close":1778.0},{"date":"2026-10-21","close":1715.0},{"date":"2026-10-22","close":1618.0},{"date":"2026-10-23","close":1599.0}],"chart_data":[{"date":"2024-10-23","open":4080,"high":4110,"low":3995,"close":4000,"volume":12486,"rsi_14":5.96,"sma_20":4336.0,"sma_60":4356.42,"sma_120":4231.96},{"date":"2024-10-24","open":4040,"high":4040,"low":3800,"close":3915,"volume":31738,"rsi_14":6.08,"sma_20":4312.0,"sma_60":4348.0,"sma_120":4229.67},{"date":"2024-10-25","open":3840,"high":4000,"low":3840,"close":3885,"volume":17703,"rsi_14":6.34,"sma_20":4287.5,"sma_60":4341.92,"sma_120":4227.42},{"date":"2024-10-28","open":3890,"high":3980,"low":3885,"close":3915,"volume":18423,"rsi_14":10.27,"sma_20":4266.0,"sma_60":4336.5,"sma_120":4225.29},{"date":"2024-10-29","open":3960,"high":3960,"low":3880,"close":3895,"volume":9668,"rsi_14":10.87,"sma_20":4244.25,"sma_60":4330.25,"sma_120":4223.46},{"date":"2024-10-30","open":3950,"high":4000,"low":3850,"close":3900,"volume":20136,"rsi_14":12.5,"sma_20":4226.75,"sma_60":4322.75,"sma_120":4221.83},{"date":"2024-10-31","open":3930,"high":3960,"low":3885,"close":3955,"volume":10111,"rsi_14":20.0,"sma_20":4191.25,"sma_60":4318.08,"sma_120":4220.88},{"date":"2024-11-01","open":3960,"high":3960,"low":3805,"close":3805,"volume":14487,"rsi_14":17.65,"sma_20":4153.25,"sma_60":4311.17,"sma_120":4218.88},{"date":"2024-11-04","open":3805,"high":3860,"low":3605,"close":3850,"volume":20787,"rsi_14":19.23,"sma_20":4120.5,"sma_60":4304.92,"sma_120":4217.25},{"date":"2024-11-05","open":3720,"high":4080,"low":3720,"close":3915,"volume":33723,"rsi_14":27.56,"sma_20":4091.5,"sma_60":4300.67,"sma_120":4215.79},{"date":"2024-11-06","open":3905,"high":3970,"low":3895,"close":3895,"volume":11763,"rsi_14":25.48,"sma_20":4064.5,"sma_60":4298.08,"sma_120":4214.21},{"date":"2024-11-07","open":3900,"high":4400,"low":3850,"close":4300,"volume":136903,"rsi_14":51.49,"sma_20":4060.5,"sma_60":4303.08,"sma_120":4216.25},{"date":"2024-11-08","open":4260,"high":4260,"low":4130,"close":4165,"volume":54452,"rsi_14":52.84,"sma_20":4050.75,"sma_60":4307.5,"sma_120":4215.96},{"date":"2024-11-11","open":4095,"high":4130,"low":3925,"close":3970,"volume":38072,"rsi_14":45.83,"sma_20":4034.25,"sma_60":4309.67,"sma_120":4214.21},{"date":"2024-11-12","open":3970,"high":3975,"low":3660,"close":3945,"volume":67850,"rsi_14":47.83,"sma_20":4015.0,"sma_60":4312.08,"sma_120":4212.17},{"date":"2024-11-13","open":3880,"high":3920,"low":3660,"close":3825,"volume":68134,"rsi_14":46.54,"sma_20":3993.0,"sma_60":4308.83,"sma_120":4209.54},{"date":"2024-11-14","open":3800,"high":3900,"low":3785,"close":3800,"volume":20384,"rsi_14":46.72,"sma_20":3969.0,"sma_60":4302.25,"sma_120":4207.83},{"date":"2024-11-15","open":3830,"high":3840,"low":3795,"close":3840,"volume":11566,"rsi_14":47.13,"sma_20":3947.75,"sma_60":4295.92,"sma_120":4205.04},{"date":"2024-11-18","open":3845,"high":3845,"low":3750,"close":3815,"volume":26073,"rsi_14":46.95,"sma_20":3933.5,"sma_60":4288.33,"sma_120":4202.08},{"date":"2024-11-19","open":3685,"high":4000,"low":3685,"close":3965,"volume":107865,"rsi_14":52.23,"sma_20":3927.75,"sma_60":4277.42,"sma_120":4200.12},{"date":"2024-11-20","open":3955,"high":3955,"low":3840,"close":3840,"volume":26894,"rsi_14":46.23,"sma_20":3919.75,"sma_60":4266.25,"sma_120":4197.5},{"date":"2024-11-21","open":3840,"high":3840,"low":3620,"close":3620,"volume":55536,"rsi_14":44.2,"sma_20":3905.0,"sma_60":4252.17,"sma_120":4193.71},{"date":"2024-11-22","open":3620,"high":3660,"low":3490,"close":3575,"volume":46589,"rsi_14":41.38,"sma_20":3889.5,"sma_60":4236.0,"sma_120":4189.54},{"date":"2024-11-25","open":3570,"high":3700,"low":3425,"close":3610,"volume":28275,"rsi_14":40.26,"sma_20":3874.25,"sma_60":4220.5,"sma_120":4184.62},{"date":"2024-11-26","open":3610,"high":3700,"low":3535,"close":3560,"volume":19786,"rsi_14":39.5,"sma_20":3857.5,"sma_60":4200.67,"sma_120":4180.54},{"date":"2024-11-27","open":3525,"high":3620,"low":3430,"close":3440,"volume":38656,"rsi_14":17.18,"sma_20":3834.5,"sma_60":4181.0,"sma_120":4175.92},{"date":"2024-11-28","open":3325,"high":3500,"low":3270,"close":3465,"volume":94701,"rsi_14":20.83,"sma_20":3810.0,"sma_60":4161.75,"sma_120":4172.04},{"date":"2024-11-29","open":3465,"high":3465,"low":3245,"close":3245,"volume":37638,"rsi_14":20.41,"sma_20":3782.0,"sma_60":4139.17,"sma_120":4166.04},{"date":"2024-12-02","open":3170,"high":3240,"low":3145,"close":3200,"volume":39545,"rsi_14":20.08,"sma_20":3749.5,"sma_60":4115.75,"sma_120":4159.54},{"date":"2024-12-03","open":3170,"high":3335,"low":3170,"close":3325,"volume":14842,"rsi_14":30.0,"sma_20":3720.0,"sma_60":4091.08,"sma_120":4154.08},{"date":"2024-12-04","open":3280,"high":3320,"low":3150,"close":3160,"volume":25540,"rsi_14":26.98,"sma_20":3683.25,"sma_60":4064.17,"sma_120":4147.42},{"date":"2024-12-05","open":3070,"high":3220,"low":3020,"close":3215,"volume":52624,"rsi_14":27.76,"sma_20":3629.0,"sma_60":4039.0,"sma_120":4141.83},{"date":"2024-12-06","open":3210,"high":3215,"low":2940,"close":3150,"volume":42054,"rsi_14":26.99,"sma_20":3578.25,"sma_60":4016.75,"sma_120":4135.83},{"date":"2024-12-09","open":3130,"high":3135,"low":2970,"close":3060,"volume":12805,"rsi_14":17.33,"sma_20":3532.75,"sma_60":3992.17,"sma_120":4129.62},{"date":"2024-12-10","open":3030,"high":3195,"low":2855,"close":3005,"volume":103382,"rsi_14":18.25,"sma_20":3485.75,"sma_60":3966.75,"sma_120":4123.5},{"date":"2024-12-11","open":3005,"high":3170,"low":3005,"close":3070,"volume":20345,"rsi_14":26.29,"sma_20":3448.0,"sma_60":3942.83,"sma_120":4116.46},{"date":"2024-12-12","open":3100,"high":3105,"low":3000,"close":3085,"volume":9728,"rsi_14":28.32,"sma_20":3412.25,"sma_60":3920.5,"sma_120":4112.12},{"date":"2024-12-13","open":3085,"high":3235,"low":3035,"close":3135,"volume":18210,"rsi_14":29.26,"sma_20":3377.0,"sma_60":3899.33,"sma_120":4107.96},{"date":"2024-12-16","open":3135,"high":3145,"low":2905,"close":3030,"volume":55607,"rsi_14":27.92,"sma_20":3337.75,"sma_60":3878.42,"sma_120":4103.21},{"date":"2024-12-17","open":3030,"high":3045,"low":2840,"close":3030,"volume":79797,"rsi_14":31.02,"sma_20":3291.0,"sma_60":3856.67,"sma_120":4098.46},{"date":"2024-12-18","open":3005,"high":3030,"low":2900,"close":3010,"volume":19799,"rsi_14":28.84,"sma_20":3249.5,"sma_60":3835.08,"sma_120":4093.88},{"date":"2024-12-19","open":3015,"high":3015,"low":2950,"close":2995,"volume":9132,"rsi_14":35.63,"sma_20":3218.25,"sma_60":3811.75,"sma_120":4087.67},{"date":"2024-12-20","open":2995,"high":2995,"low":2880,"close":2880,"volume":17088,"rsi_14":32.98,"sma_20":3183.5,"sma_60":3786.83,"sma_120":4078.62},{"date":"2024-12-23","open":2880,"high":2950,"low":2750,"close":2880,"volume":22504,"rsi_14":22.7,"sma_20":3147.0,"sma_60":3762.42,"sma_120":4069.0},{"date":"2024-12-24","open":2880,"high":2915,"low":2800,"close":2840,"volume":14079,"rsi_14":26.81,"sma_20":3111.0,"sma_60":3737.58,"sma_120":4058.88},{"date":"2024-12-26","open":2845,"high":3005,"low":2845,"close":2865,"volume":94976,"rsi_14":23.48,"sma_20":3082.25,"sma_60":3714.5,"sma_120":4047.92},{"date":"2024-12-27","open":2830,"high":2900,"low":2770,"close":2790,"volume":118969,"rsi_14":23.13,"sma_20":3048.5,"sma_60":3683.25,"sma_120":4036.33},{"date":"2024-12-30","open":2805,"high":2935,"low":2785,"close":2920,"volume":8814,"rsi_14":40.14,"sma_20":3032.25,"sma_60":3655.83,"sma_120":4027.0},{"date":"2025-01-02","open":2920,"high":2940,"low":2820,"close":2845,"volume":7900,"rsi_14":39.04,"sma_20":3014.5,"sma_60":3628.17,"sma_120":4015.62},{"date":"2025-01-03","open":2875,"high":2920,"low":2840,"close":2915,"volume":13898,"rsi_14":39.46,"sma_20":2994.0,"sma_60":3601.83,"sma_120":4003.71},{"date":"2025-01-06","open":2925,"high":2985,"low":2770,"close":2930,"volume":12122,"rsi_14":39.46,"sma_20":2982.5,"sma_60":3576.75,"sma_120":3988.12},{"date":"2025-01-07","open":2905,"high":2960,"low":2900,"close":2900,"volume":13117,"rsi_14":33.57,"sma_20":2966.75,"sma_60":3552.08,"sma_120":3971.88},{"date":"2025-01-08","open":2945,"high":2945,"low":2890,"close":2905,"volume":11451,"rsi_14":39.84,"sma_20":2954.5,"sma_60":3527.83,"sma_120":3956.12},{"date":"2025-01-09","open":2940,"high":2940,"low":2875,"close":2900,"volume":9026,"rsi_14":39.52,"sma_20":2946.5,"sma_60":3504.5,"sma_120":3942.58},{"date":"2025-01-10","open":2905,"high":2930,"low":2845,"close":2850,"volume":11905,"rsi_14":37.69,"sma_20":2938.75,"sma_60":3479.83,"sma_120":3928.62},{"date":"2025-01-13","open":2850,"high":2855,"low":2805,"close":2820,"volume":11492,"rsi_14":36.84,"sma_20":2926.25,"sma_60":3455.75,"sma_120":3914.62},{"date":"2025-01-14","open":2820,"high":2840,"low":2775,"close":2810,"volume":6749,"rsi_14":43.75,"sma_20":2912.5,"sma_60":3431.25,"sma_120":3901.46},{"date":"2025-01-15","open":2810,"high":2820,"low":2710,"close":2755,"volume":18919,"rsi_14":39.84,"sma_20":2893.5,"sma_60":3406.08,"sma_120":3888.38},{"date":"2025-01-16","open":2755,"high":2830,"low":2755,"close":2830,"volume":16701,"rsi_14":49.23,"sma_20":2883.5,"sma_60":3384.92,"sma_120":3876.17},{"date":"2025-01-17","open":2820,"high":2890,"low":2810,"close":2835,"volume":8230,"rsi_14":47.62,"sma_20":2873.75,"sma_60":3364.17,"sma_120":3862.83},{"date":"2025-01-20","open":2830,"high":2930,"low":2830,"close":2920,"volume":70923,"rsi_14":60.16,"sma_20":2869.25,"sma_60":3346.17,"sma_120":3851.29},{"date":"2025-01-21","open":2910,"high":2935,"low":2620,"close":2685,"volume":128140,"rsi_14":34.23,"sma_20":2853.75,"sma_60":3325.67,"sma_120":3836.83},{"date":"2025-01-22","open":2685,"high":2685,"low":2245,"close":2255,"volume":833313,"rsi_14":23.18,"sma_20":2822.5,"sma_60":3298.5,"sma_120":3820.21},{"date":"2025-01-23","open":2280,"high":2330,"low":2205,"close":2205,"volume":239720,"rsi_14":17.13,"sma_20":2788.75,"sma_60":3270.0,"sma_120":3803.25},{"date":"2025-01-24","open":2250,"high":2280,"low":2110,"close":2240,"volume":118297,"rsi_14":18.64,"sma_20":2758.75,"sma_60":3242.42,"sma_120":3786.33},{"date":"2025-01-31","open":2240,"high":2285,"low":2170,"close":2245,"volume":49479,"rsi_14":19.53,"sma_20":2727.75,"sma_60":3214.83,"sma_120":3768.79},{"date":"2025-02-03","open":2230,"high":2245,"low":2120,"close":2135,"volume":56447,"rsi_14":17.37,"sma_20":2695.0,"sma_60":3184.5,"sma_120":3751.29},{"date":"2025-02-04","open":2100,"high":2185,"low":2065,"close":2085,"volume":108204,"rsi_14":16.73,"sma_20":2653.25,"sma_60":3155.83,"sma_120":3733.5},{"date":"2025-02-05","open":2085,"high":2130,"low":2060,"close":2090,"volume":43576,"rsi_14":17.8,"sma_20":2615.5,"sma_60":3126.5,"sma_120":3715.71},{"date":"2025-02-06","open":2100,"high":2145,"low":2070,"close":2130,"volume":31142,"rsi_14":21.01,"sma_20":2576.25,"sma_60":3096.75,"sma_120":3698.71},{"date":"2025-02-07","open":2135,"high":2300,"low":1990,"close":1990,"volume":186345,"rsi_14":18.94,"sma_20":2529.25,"sma_60":3065.0,"sma_120":3681.54},{"date":"2025-02-10","open":1987,"high":2100,"low":1835,"close":1975,"volume":82793,"rsi_14":19.53,"sma_20":2483.0,"sma_60":3026.25,"sma_120":3664.67},{"date":"2025-02-11","open":2015,"high":2015,"low":1960,"close":1994,"volume":31590,"rsi_14":15.85,"sma_20":2437.45,"sma_60":2990.07,"sma_120":3648.78},{"date":"2025-02-12","open":2025,"high":2025,"low":1985,"close":1989,"volume":25114,"rsi_14":15.44,"sma_20":2391.9,"sma_60":2957.05,"sma_120":3633.36},{"date":"2025-02-13","open":2000,"high":2000,"low":1945,"close":1945,"volume":46618,"rsi_14":8.79,"sma_20":2346.65,"sma_60":2923.72,"sma_120":3617.9},{"date":"2025-02-14","open":1925,"high":1955,"low":1925,"close":1944,"volume":19373,"rsi_14":10.96,"sma_20":2302.85,"sma_60":2892.37,"sma_120":3600.6},{"date":"2025-02-17","open":1926,"high":1947,"low":1910,"close":1915,"volume":36661,"rsi_14":18.98,"sma_20":2258.1,"sma_60":2860.95,"sma_120":3581.6},{"date":"2025-02-18","open":1928,"high":1928,"low":1892,"close":1892,"volume":37723,"rsi_14":19.96,"sma_20":2214.95,"sma_60":2828.48,"sma_120":3562.2},{"date":"2025-02-19","open":1892,"high":1903,"low":1884,"close":1890,"volume":17873,"rsi_14":14.14,"sma_20":2167.95,"sma_60":2796.4,"sma_120":3542.37},{"date":"2025-02-20","open":1895,"high":1895,"low":1886,"close":1888,"volume":12422,"rsi_14":13.2,"sma_20":2120.6,"sma_60":2761.78,"sma_120":3519.6},{"date":"2025-02-21","open":1900,"high":1900,"low":1882,"close":1888,"volume":7921,"rsi_14":17.07,"sma_20":2069.0,"sma_60":2729.25,"sma_120":3497.75},{"date":"2025-02-24","open":1900,"high":1900,"low":1879,"close":1887,"volume":23841,"rsi_14":19.63,"sma_20":2029.1,"sma_60":2700.37,"sma_120":3476.27},{"date":"2025-02-25","open":1894,"high":1894,"low":1874,"close":1874,"volume":13330,"rsi_14":17.66,"sma_20":2010.05,"sma_60":2672.02,"sma_120":3454.01},{"date":"2025-02-26","open":1890,"high":1890,"low":1801,"close":1814,"volume":34114,"rsi_14":5.37,"sma_20":1990.5,"sma_60":2642.08,"sma_120":3431.29},{"date":"2025-02-27","open":1820,"high":1829,"low":1729,"close":1758,"volume":53256,"rsi_14":7.04,"sma_20":1966.4,"sma_60":2612.05,"sma_120":3406.36},{"date":"2025-02-28","open":1757,"high":1860,"low":1671,"close":1836,"volume":72771,"rsi_14":29.13,"sma_20":1945.95,"sma_60":2585.32,"sma_120":3383.16},{"date":"2025-03-04","open":1992,"high":1992,"low":1836,"close":1929,"volume":91132,"rsi_14":42.01,"sma_20":1935.65,"sma_60":2559.72,"sma_120":3360.73},{"date":"2025-03-05","open":1929,"high":1950,"low":1846,"close":1928,"volume":32930,"rsi_14":42.43,"sma_20":1927.8,"sma_60":2537.77,"sma_120":3338.47},{"date":"2025-03-06","open":1915,"high":1915,"low":1850,"close":1856,"volume":39426,"rsi_14":39.68,"sma_20":1916.1,"sma_60":2515.37,"sma_120":3315.56},{"date":"2025-03-07","open":1851,"high":1851,"low":1800,"close":1810,"volume":16349,"rsi_14":35.92,"sma_20":1900.1,"sma_60":2490.12,"sma_120":3290.6},{"date":"2025-03-10","open":1810,"high":1810,"low":1778,"close":1806,"volume":5584,"rsi_14":37.92,"sma_20":1890.9,"sma_60":2467.55,"sma_120":3265.86},{"date":"2025-03-11","open":1801,"high":1801,"low":1768,"close":1768,"volume":43080,"rsi_14":36.7,"sma_20":1880.55,"sma_60":2443.43,"sma_120":3241.22},{"date":"2025-03-12","open":1800,"high":1878,"low":1762,"close":1801,"volume":30102,"rsi_14":41.05,"sma_20":1870.9,"sma_60":2420.95,"sma_120":3218.85},{"date":"2025-03-13","open":1810,"high":1810,"low":1770,"close":1779,"volume":14087,"rsi_14":39.46,"sma_20":1860.4,"sma_60":2399.6,"sma_120":3195.88},{"date":"2025-03-14","open":1787,"high":1794,"low":1761,"close":1769,"volume":9852,"rsi_14":38.71,"sma_20":1851.6,"sma_60":2379.0,"sma_120":3172.88},{"date":"2025-03-17","open":1803,"high":1803,"low":1761,"close":1780,"volume":16383,"rsi_14":40.04,"sma_20":1843.4,"sma_60":2357.5,"sma_120":3150.17},{"date":"2025-03-18","open":1810,"high":1810,"low":1761,"close":1774,"volume":21058,"rsi_14":40.57,"sma_20":1836.35,"sma_60":2335.65,"sma_120":3128.07},{"date":"2025-03-19","open":1785,"high":1794,"low":1762,"close":1762,"volume":10781,"rsi_14":44.61,"sma_20":1829.85,"sma_60":2312.77,"sma_120":3106.05},{"date":"2025-03-20","open":1762,"high":1782,"low":1762,"close":1764,"volume":6517,"rsi_14":50.7,"sma_20":1823.55,"sma_60":2291.67,"sma_120":3085.04},{"date":"2025-03-21","open":1764,"high":2290,"low":1755,"close":2290,"volume":908603,"rsi_14":75.91,"sma_20":1843.65,"sma_60":2279.33,"sma_120":3068.0},{"date":"2025-03-24","open":2200,"high":2460,"low":2115,"close":2220,"volume":1427004,"rsi_14":67.06,"sma_20":1860.25,"sma_60":2266.17,"sma_120":3050.62},{"date":"2025-03-25","open":2275,"high":2280,"low":2055,"close":2195,"volume":197176,"rsi_14":65.22,"sma_20":1875.65,"sma_60":2252.83,"sma_120":3032.29},{"date":"2025-03-26","open":2200,"high":2235,"low":2035,"close":2045,"volume":172890,"rsi_14":59.9,"sma_20":1884.2,"sma_60":2238.92,"sma_120":3012.88},{"date":"2025-03-27","open":2085,"high":2165,"low":2015,"close":2150,"volume":143041,"rsi_14":66.77,"sma_20":1901.0,"sma_60":2226.75,"sma_120":2994.58},{"date":"2025-03-28","open":2115,"high":2500,"low":2115,"close":2240,"volume":1125982,"rsi_14":69.73,"sma_20":1925.1,"sma_60":2216.75,"sma_120":2977.17},{"date":"2025-03-31","open":2240,"high":2635,"low":2240,"close":2295,"volume":884955,"rsi_14":73.59,"sma_20":1948.05,"sma_60":2207.25,"sma_120":2960.88},{"date":"2025-04-01","open":2410,"high":2540,"low":2335,"close":2340,"volume":429265,"rsi_14":73.87,"sma_20":1968.6,"sma_60":2199.75,"sma_120":2941.5},{"date":"2025-04-02","open":2395,"high":2575,"low":2275,"close":2360,"volume":363163,"rsi_14":75.78,"sma_20":1990.2,"sma_60":2190.42,"sma_120":2923.12},{"date":"2025-04-03","open":2360,"high":2360,"low":2145,"close":2195,"volume":151900,"rsi_14":66.61,"sma_20":2007.15,"sma_60":2179.58,"sma_120":2903.88},{"date":"2025-04-04","open":2195,"high":2285,"low":1998,"close":2030,"volume":166386,"rsi_14":58.7,"sma_20":2018.15,"sma_60":2164.83,"sma_120":2883.33},{"date":"2025-04-07","open":2030,"high":2030,"low":1870,"close":1977,"volume":60004,"rsi_14":56.84,"sma_20":2026.7,"sma_60":2148.95,"sma_120":2862.85},{"date":"2025-04-08","open":1979,"high":2075,"low":1978,"close":2005,"volume":48235,"rsi_14":58.11,"sma_20":2038.55,"sma_60":2134.03,"sma_120":2843.06},{"date":"2025-04-09","open":2000,"high":2000,"low":1870,"close":1883,"volume":59972,"rsi_14":53.68,"sma_20":2042.65,"sma_60":2117.0,"sma_120":2822.42},{"date":"2025-04-10","open":1959,"high":2170,"low":1950,"close":2065,"volume":239722,"rsi_14":41.18,"sma_20":2056.95,"sma_60":2103.08,"sma_120":2803.79},{"date":"2025-04-11","open":2020,"high":2180,"low":1870,"close":2050,"volume":140305,"rsi_14":43.03,"sma_20":2071.0,"sma_60":2089.75,"sma_120":2784.79},{"date":"2025-04-14","open":2065,"high":2155,"low":2050,"close":2095,"volume":68906,"rsi_14":45.97,"sma_20":2086.75,"sma_60":2077.67,"sma_120":2766.71},{"date":"2025-04-15","open":2095,"high":2100,"low":2000,"close":2020,"volume":95326,"rsi_14":48.93,"sma_20":2099.05,"sma_60":2064.5,"sma_120":2747.88},{"date":"2025-04-16","open":2045,"high":2045,"low":1966,"close":2010,"volume":48541,"rsi_14":43.46,"sma_20":2111.45,"sma_60":2052.08,"sma_120":2729.08},{"date":"2025-04-17","open":2020,"high":2020,"low":1955,"close":1989,"volume":37564,"rsi_14":37.46,"sma_20":2122.7,"sma_60":2038.07,"sma_120":2711.49},{"date":"2025-04-18","open":2000,"high":2000,"low":1971,"close":1983,"volume":19710,"rsi_14":33.61,"sma_20":2107.35,"sma_60":2023.87,"sma_120":2694.02},{"date":"2025-04-21","open":1970,"high":1990,"low":1953,"close":1990,"volume":39982,"rsi_14":30.85,"sma_20":2095.85,"sma_60":2008.37,"sma_120":2677.27},{"date":"2025-04-22","open":1980,"high":2015,"low":1980,"close":1983,"volume":15292,"rsi_14":29.08,"sma_20":2085.25,"sma_60":1996.67,"sma_120":2661.17},{"date":"2025-04-23","open":1994,"high":2050,"low":1984,"close":2020,"volume":27105,"rsi_14":38.68,"sma_20":2084.0,"sma_60":1992.75,"sma_120":2645.62},{"date":"2025-04-24","open":2025,"high":2045,"low":1999,"close":2015,"volume":31527,"rsi_14":48.78,"sma_20":2077.25,"sma_60":1989.58,"sma_120":2629.79},{"date":"2025-04-25","open":2020,"high":2040,"low":1984,"close":2005,"volume":22960,"rsi_14":52.46,"sma_20":2065.5,"sma_60":1985.67,"sma_120":2614.04},{"date":"2025-04-28","open":2015,"high":2015,"low":1986,"close":1990,"volume":25511,"rsi_14":48.65,"sma_20":2050.25,"sma_60":1981.42,"sma_120":2598.12},{"date":"2025-04-29","open":1992,"high":2015,"low":1971,"close":1990,"volume":18707,"rsi_14":62.3,"sma_20":2032.75,"sma_60":1979.0,"sma_120":2581.75},{"date":"2025-04-30","open":2020,"high":2020,"low":1980,"close":1997,"volume":14537,"rsi_14":36.92,"sma_20":2014.6,"sma_60":1977.53,"sma_120":2566.68},{"date":"2025-05-02","open":2020,"high":2020,"low":1944,"close":1965,"volume":22423,"rsi_14":34.66,"sma_20":2003.1,"sma_60":1975.45,"sma_120":2550.97},{"date":"2025-05-07","open":1965,"high":2015,"low":1956,"close":1980,"volume":26512,"rsi_14":26.72,"sma_20":2000.6,"sma_60":1972.95,"sma_120":2534.85},{"date":"2025-05-08","open":1996,"high":2010,"low":1940,"close":1940,"volume":24488,"rsi_14":31.13,"sma_20":1998.75,"sma_60":1972.12,"sma_120":2518.56},{"date":"2025-05-09","open":1940,"high":1944,"low":1865,"close":1880,"volume":64748,"rsi_14":25.19,"sma_20":1992.5,"sma_60":1970.53,"sma_120":2498.39},{"date":"2025-05-12","open":1893,"high":1942,"low":1807,"close":1910,"volume":21053,"rsi_14":35.42,"sma_20":1993.85,"sma_60":1969.13,"sma_120":2479.6},{"date":"2025-05-13","open":1922,"high":1960,"low":1902,"close":1959,"volume":25092,"rsi_14":46.18,"sma_20":1988.55,"sma_60":1968.63,"sma_120":2462.84},{"date":"2025-05-14","open":1969,"high":1969,"low":1902,"close":1925,"volume":19746,"rsi_14":40.47,"sma_20":1982.3,"sma_60":1968.3,"sma_120":2446.01},{"date":"2025-05-15","open":1926,"high":1960,"low":1880,"close":1903,"volume":11257,"rsi_14":38.76,"sma_20":1972.7,"sma_60":1967.62,"sma_120":2429.99},{"date":"2025-05-16","open":1968,"high":2360,"low":1922,"close":2085,"volume":1218232,"rsi_14":56.49,"sma_20":1975.95,"sma_60":1970.45,"sma_120":2415.7},{"date":"2025-05-19","open":2120,"high":2130,"low":2025,"close":2100,"volume":115671,"rsi_14":58.32,"sma_20":1980.45,"sma_60":1973.92,"sma_120":2401.2},{"date":"2025-05-20","open":2075,"high":2135,"low":2035,"close":2105,"volume":91363,"rsi_14":59.88,"sma_20":1986.25,"sma_60":1977.5,"sma_120":2386.95},{"date":"2025-05-21","open":2105,"high":2190,"low":2070,"close":2160,"volume":119861,"rsi_14":65.57,"sma_20":1995.1,"sma_60":1982.03,"sma_120":2371.91},{"date":"2025-05-22","open":2135,"high":2200,"low":2095,"close":2200,"volume":126604,"rsi_14":67.92,"sma_20":2005.6,"sma_60":1987.23,"sma_120":2358.24},{"date":"2025-05-23","open":2200,"high":2205,"low":2105,"close":2110,"volume":57365,"rsi_14":58.45,"sma_20":2011.95,"sma_60":1990.95,"sma_120":2345.66},{"date":"2025-05-26","open":2100,"high":2130,"low":2010,"close":2100,"volume":59537,"rsi_14":60.43,"sma_20":2015.95,"sma_60":1994.72,"sma_120":2333.37},{"date":"2025-05-27","open":2095,"high":2125,"low":2070,"close":2100,"volume":19534,"rsi_14":59.49,"sma_20":2020.2,"sma_60":1999.48,"sma_120":2320.78},{"date":"2025-05-28","open":2080,"high":2110,"low":2040,"close":2050,"volume":26337,"rsi_14":58.57,"sma_20":2022.45,"sma_60":2004.35,"sma_120":2308.2},{"date":"2025-05-29","open":2055,"high":2140,"low":2040,"close":2085,"volume":32179,"rsi_14":66.61,"sma_20":2027.2,"sma_60":2008.5,"sma_120":2296.91},{"date":"2025-05-30","open":2085,"high":2175,"low":2010,"close":2175,"volume":66397,"rsi_14":69.57,"sma_20":2036.45,"sma_60":2012.6,"sma_120":2286.16},{"date":"2025-06-02","open":2185,"high":2185,"low":2115,"close":2115,"volume":35594,"rsi_14":61.34,"sma_20":2042.35,"sma_60":2015.72,"sma_120":2276.74},{"date":"2025-06-04","open":2115,"high":2210,"low":2105,"close":2185,"volume":73961,"rsi_14":67.96,"sma_20":2053.35,"sma_60":2021.2,"sma_120":2268.28},{"date":"2025-06-05","open":2190,"high":2195,"low":2110,"close":2130,"volume":45405,"rsi_14":64.99,"sma_20":2060.85,"sma_60":2026.53,"sma_120":2258.32},{"date":"2025-06-09","open":2150,"high":2150,"low":2060,"close":2120,"volume":59540,"rsi_14":52.99,"sma_20":2069.85,"sma_60":2031.77,"sma_120":2249.66},{"date":"2025-06-10","open":2095,"high":2150,"low":2095,"close":2115,"volume":41131,"rsi_14":51.3,"sma_20":2081.6,"sma_60":2037.55,"sma_120":2240.49},{"date":"2025-06-11","open":2150,"high":2175,"low":2100,"close":2160,"volume":32701,"rsi_14":54.47,"sma_20":2094.1,"sma_60":2043.53,"sma_120":2232.24},{"date":"2025-06-12","open":2175,"high":2175,"low":2100,"close":2140,"volume":76771,"rsi_14":48.28,"sma_20":2103.15,"sma_60":2049.55,"sma_120":2224.57},{"date":"2025-06-13","open":2145,"high":2145,"low":2070,"close":2075,"volume":64110,"rsi_14":39.67,"sma_20":2110.65,"sma_60":2054.65,"sma_120":2216.82},{"date":"2025-06-16","open":2080,"high":2080,"low":2040,"close":2075,"volume":34704,"rsi_14":46.6,"sma_20":2119.25,"sma_60":2059.57,"sma_120":2208.53},{"date":"2025-06-17","open":2080,"high":2080,"low":2020,"close":2045,"volume":35895,"rsi_14":44.86,"sma_20":2117.25,"sma_60":2064.08,"sma_120":2199.87},{"date":"2025-06-18","open":2060,"high":2060,"low":2000,"close":2035,"volume":88068,"rsi_14":44.04,"sma_20":2114.0,"sma_60":2068.63,"sma_120":2190.7},{"date":"2025-06-19","open":2035,"high":2040,"low":1972,"close":1988,"volume":78069,"rsi_14":44.28,"sma_20":2108.15,"sma_60":2072.37,"sma_120":2182.02},{"date":"2025-06-20","open":1988,"high":2040,"low":1960,"close":2025,"volume":58897,"rsi_14":44.49,"sma_20":2101.4,"sma_60":2067.95,"sma_120":2173.64},{"date":"2025-06-23","open":2025,"high":2025,"low":1959,"close":1985,"volume":42331,"rsi_14":30.77,"sma_20":2090.65,"sma_60":2064.03,"sma_120":2165.1},{"date":"2025-06-24","open":1971,"high":2015,"low":1961,"close":2000,"volume":114419,"rsi_14":37.19,"sma_20":2085.15,"sma_60":2060.78,"sma_120":2156.81},{"date":"2025-06-25","open":2045,"high":2045,"low":1980,"close":2020,"volume":49889,"rsi_14":29.32,"sma_20":2081.15,"sma_60":2060.37,"sma_120":2149.64},{"date":"2025-06-26","open":1956,"high":2130,"low":1956,"close":2000,"volume":117678,"rsi_14":32.14,"sma_20":2076.15,"sma_60":2057.87,"sma_120":2142.31},{"date":"2025-06-27","open":2000,"high":2040,"low":1971,"close":1971,"volume":24855,"rsi_14":30.55,"sma_20":2072.2,"sma_60":2053.38,"sma_120":2135.07},{"date":"2025-06-30","open":1972,"high":2005,"low":1965,"close":1985,"volume":25322,"rsi_14":33.42,"sma_20":2067.2,"sma_60":2048.22,"sma_120":2127.73},{"date":"2025-07-01","open":2045,"high":2045,"low":1985,"close":2010,"volume":23749,"rsi_14":29.84,"sma_20":2058.95,"sma_60":2042.72,"sma_120":2121.23},{"date":"2025-07-02","open":2010,"high":2010,"low":1984,"close":1991,"volume":16836,"rsi_14":29.92,"sma_20":2052.75,"sma_60":2036.57,"sma_120":2113.49},{"date":"2025-07-03","open":2035,"high":2035,"low":1975,"close":2015,"volume":50297,"rsi_14":40.91,"sma_20":2044.25,"sma_60":2033.57,"sma_120":2106.57},{"date":"2025-07-04","open":2015,"high":2050,"low":1996,"close":2000,"volume":29238,"rsi_14":39.13,"sma_20":2037.75,"sma_60":2033.07,"sma_120":2098.95},{"date":"2025-07-07","open":2000,"high":2295,"low":1991,"close":2205,"volume":639272,"rsi_14":65.38,"sma_20":2042.0,"sma_60":2036.87,"sma_120":2092.91},{"date":"2025-07-08","open":2200,"high":2250,"low":2160,"close":2200,"volume":207869,"rsi_14":66.02,"sma_20":2046.25,"sma_60":2040.12,"sma_120":2087.07},{"date":"2025-07-09","open":2215,"high":2245,"low":2180,"close":2210,"volume":75352,"rsi_14":73.22,"sma_20":2048.75,"sma_60":2045.57,"sma_120":2081.28},{"date":"2025-07-10","open":2210,"high":2230,"low":2185,"close":2200,"volume":111445,"rsi_14":69.4,"sma_20":2051.75,"sma_60":2047.82,"sma_120":2075.45},{"date":"2025-07-11","open":2190,"high":2195,"low":2115,"close":2140,"volume":125584,"rsi_14":66.45,"sma_20":2055.0,"sma_60":2049.32,"sma_120":2069.53},{"date":"2025-07-14","open":2150,"high":2190,"low":2130,"close":2190,"volume":100958,"rsi_14":68.77,"sma_20":2060.75,"sma_60":2050.9,"sma_120":2064.28},{"date":"2025-07-15","open":2190,"high":2200,"low":2165,"close":2180,"volume":43385,"rsi_14":66.13,"sma_20":2067.5,"sma_60":2053.57,"sma_120":2059.03},{"date":"2025-07-16","open":2175,"high":2175,"low":2135,"close":2145,"volume":39777,"rsi_14":64.19,"sma_20":2073.0,"sma_60":2055.82,"sma_120":2053.95},{"date":"2025-07-17","open":2125,"high":2180,"low":2110,"close":2180,"volume":40546,"rsi_14":70.21,"sma_20":2082.6,"sma_60":2059.0,"sma_120":2048.53},{"date":"2025-07-18","open":2180,"high":2190,"low":2125,"close":2140,"volume":55135,"rsi_14":64.27,"sma_20":2088.35,"sma_60":2061.62,"sma_120":2042.74},{"date":"2025-07-21","open":2120,"high":2195,"low":2100,"close":2145,"volume":63635,"rsi_14":62.91,"sma_20":2096.35,"sma_60":2064.2,"sma_120":2036.28},{"date":"2025-07-22","open":2145,"high":2195,"low":2140,"close":2180,"volume":62339,"rsi_14":67.53,"sma_20":2105.35,"sma_60":2067.48,"sma_120":2032.08},{"date":"2025-07-23","open":2185,"high":2235,"low":2150,"close":2170,"volume":81689,"rsi_14":64.76,"sma_20":2112.85,"sma_60":2069.98,"sma_120":2031.37},{"date":"2025-07-24","open":2185,"high":2195,"low":2115,"close":2115,"volume":40909,"rsi_14":60.18,"sma_20":2118.6,"sma_60":2071.65,"sma_120":2030.62},{"date":"2025-07-25","open":2100,"high":2105,"low":2030,"close":2055,"volume":77779,"rsi_14":32.14,"sma_20":2122.8,"sma_60":2072.48,"sma_120":2029.08},{"date":"2025-07-28","open":2040,"high":2050,"low":2005,"close":2025,"volume":23894,"rsi_14":30.34,"sma_20":2124.8,"sma_60":2073.07,"sma_120":2027.24},{"date":"2025-07-29","open":2035,"high":2065,"low":1999,"close":2045,"volume":35779,"rsi_14":31.87,"sma_20":2126.55,"sma_60":2073.98,"sma_120":2026.49},{"date":"2025-07-30","open":2030,"high":2060,"low":1999,"close":2000,"volume":53038,"rsi_14":29.59,"sma_20":2127.0,"sma_60":2074.03,"sma_120":2025.78},{"date":"2025-07-31","open":2000,"high":2045,"low":1995,"close":2025,"volume":37637,"rsi_14":37.36,"sma_20":2127.5,"sma_60":2075.03,"sma_120":2025.24},{"date":"2025-08-01","open":2025,"high":2025,"low":1911,"close":1912,"volume":71021,"rsi_14":23.17,"sma_20":2123.1,"sma_60":2073.9,"sma_120":2023.42},{"date":"2025-08-04","open":1912,"high":1950,"low":1896,"close":1950,"volume":18845,"rsi_14":28.94,"sma_20":2110.35,"sma_60":2074.07,"sma_120":2023.09},{"date":"2025-08-05","open":1935,"high":1996,"low":1911,"close":1936,"volume":21729,"rsi_14":30.1,"sma_20":2097.15,"sma_60":2075.0,"sma_120":2022.77},{"date":"2025-08-06","open":1946,"high":2000,"low":1929,"close":1970,"volume":26540,"rsi_14":29.96,"sma_20":2085.15,"sma_60":2076.0,"sma_120":2022.57},{"date":"2025-08-07","open":2025,"high":2030,"low":1956,"close":2025,"volume":58311,"rsi_14":39.33,"sma_20":2076.4,"sma_60":2077.1,"sma_120":2022.87},{"date":"2025-08-08","open":2005,"high":2020,"low":1981,"close":1997,"volume":35764,"rsi_14":36.83,"sma_20":2069.25,"sma_60":2078.3,"sma_120":2023.3},{"date":"2025-08-11","open":1997,"high":1997,"low":1950,"close":1957,"volume":25323,"rsi_14":30.34,"sma_20":2057.6,"sma_60":2079.2,"sma_120":2023.41},{"date":"2025-08-12","open":1957,"high":2115,"low":1957,"close":2095,"volume":164496,"rsi_14":44.6,"sma_20":2053.35,"sma_60":2079.37,"sma_120":2024.91},{"date":"2025-08-13","open":2040,"high":2180,"low":2040,"close":2175,"volume":248675,"rsi_14":54.17,"sma_20":2054.85,"sma_60":2080.62,"sma_120":2027.27},{"date":"2025-08-14","open":2160,"high":2170,"low":2070,"close":2105,"volume":192720,"rsi_14":53.42,"sma_20":2051.1,"sma_60":2080.62,"sma_120":2029.06},{"date":"2025-08-18","open":2220,"high":2220,"low":2015,"close":2020,"volume":167695,"rsi_14":49.68,"sma_20":2045.1,"sma_60":2078.28,"sma_120":2030.16},{"date":"2025-08-19","open":2025,"high":2135,"low":2020,"close":2100,"volume":100019,"rsi_14":53.25,"sma_20":2042.85,"sma_60":2076.62,"sma_120":2031.92},{"date":"2025-08-20","open":2100,"high":2175,"low":2020,"close":2150,"volume":95387,"rsi_14":58.82,"sma_20":2041.35,"sma_60":2077.28,"sma_120":2034.12},{"date":"2025-08-21","open":2145,"high":2190,"low":2075,"close":2075,"volume":62371,"rsi_14":52.78,"sma_20":2036.6,"sma_60":2076.87,"sma_120":2035.79},{"date":"2025-08-22","open":2055,"high":2100,"low":2010,"close":2025,"volume":46426,"rsi_14":56.75,"sma_20":2032.1,"sma_60":2075.62,"sma_120":2037.55},{"date":"2025-08-25","open":2025,"high":2065,"low":2005,"close":2010,"volume":20964,"rsi_14":53.69,"sma_20":2029.85,"sma_60":2074.95,"sma_120":2039.65},{"date":"2025-08-26","open":2020,"high":2020,"low":1994,"close":2000,"volume":17979,"rsi_14":53.95,"sma_20":2028.6,"sma_60":2073.53,"sma_120":2041.02},{"date":"2025-08-27","open":2025,"high":2030,"low":1979,"close":1998,"volume":28424,"rsi_14":51.8,"sma_20":2026.25,"sma_60":2070.58,"sma_120":2041.59},{"date":"2025-08-28","open":2000,"high":2000,"low":1966,"close":1966,"volume":19487,"rsi_14":46.09,"sma_20":2024.55,"sma_60":2068.1,"sma_120":2041.91},{"date":"2025-08-29","open":1970,"high":1970,"low":1890,"close":1905,"volume":57162,"rsi_14":44.16,"sma_20":2018.55,"sma_60":2063.43,"sma_120":2042.32},{"date":"2025-09-01","open":1904,"high":1904,"low":1817,"close":1817,"volume":106191,"rsi_14":41.63,"sma_20":2013.8,"sma_60":2058.22,"sma_120":2042.38},{"date":"2025-09-02","open":1825,"high":1826,"low":1800,"close":1819,"volume":20772,"rsi_14":30.29,"sma_20":2007.25,"sma_60":2053.2,"sma_120":2042.48},{"date":"2025-09-03","open":1819,"high":2090,"low":1770,"close":1886,"volume":465539,"rsi_14":28.97,"sma_20":2004.75,"sma_60":2049.38,"sma_120":2043.47},{"date":"2025-09-04","open":1890,"high":1947,"low":1881,"close":1940,"volume":69582,"rsi_14":37.7,"sma_20":2003.25,"sma_60":2045.72,"sma_120":2044.62},{"date":"2025-09-05","open":1943,"high":1955,"low":1881,"close":1955,"volume":41187,"rsi_14":44.59,"sma_20":1999.75,"sma_60":2042.63,"sma_120":2046.09},{"date":"2025-09-08","open":1955,"high":1975,"low":1910,"close":1931,"volume":53536,"rsi_14":34.5,"sma_20":1996.45,"sma_60":2040.23,"sma_120":2047.44},{"date":"2025-09-09","open":1923,"high":1928,"low":1910,"close":1923,"volume":12691,"rsi_14":27.44,"sma_20":1994.75,"sma_60":2037.7,"sma_120":2048.63},{"date":"2025-09-10","open":1901,"high":1928,"low":1898,"close":1925,"volume":43122,"rsi_14":32.56,"sma_20":1986.25,"sma_60":2035.7,"sma_120":2049.89},{"date":"2025-09-11","open":1925,"high":1941,"low":1902,"close":1910,"volume":26317,"rsi_14":35.44,"sma_20":1973.0,"sma_60":2033.62,"sma_120":2051.12},{"date":"2025-09-12","open":1920,"high":1931,"low":1899,"close":1899,"volume":32616,"rsi_14":35.81,"sma_20":1962.7,"sma_60":2032.13,"sma_120":2052.25},{"date":"2025-09-15","open":1905,"high":1905,"low":1870,"close":1880,"volume":40106,"rsi_14":35.0,"sma_20":1955.7,"sma_60":2029.72,"sma_120":2048.83},{"date":"2025-09-16","open":1885,"high":1887,"low":1832,"close":1843,"volume":40776,"rsi_14":32.18,"sma_20":1942.85,"sma_60":2027.35,"sma_120":2045.69},{"date":"2025-09-17","open":1844,"high":1853,"low":1810,"close":1827,"volume":57056,"rsi_14":33.41,"sma_20":1926.7,"sma_60":2024.47,"sma_120":2042.62},{"date":"2025-09-18","open":1808,"high":1876,"low":1799,"close":1840,"volume":50443,"rsi_14":44.53,"sma_20":1916.05,"sma_60":2021.83,"sma_120":2041.1},{"date":"2025-09-19","open":1862,"high":1863,"low":1840,"close":1859,"volume":15357,"rsi_14":56.82,"sma_20":1907.75,"sma_60":2019.48,"sma_120":2038.67},{"date":"2025-09-22","open":1860,"high":1860,"low":1820,"close":1828,"volume":43672,"rsi_14":51.34,"sma_20":1898.65,"sma_60":2017.1,"sma_120":2035.24},{"date":"2025-09-23","open":1828,"high":1828,"low":1807,"close":1824,"volume":28428,"rsi_14":38.69,"sma_20":1889.85,"sma_60":2014.42,"sma_120":2031.32},{"date":"2025-09-24","open":1810,"high":1822,"low":1793,"close":1812,"volume":32228,"rsi_14":22.41,"sma_20":1880.55,"sma_60":2011.12,"sma_120":2026.92},{"date":"2025-09-25","open":1812,"high":1828,"low":1797,"close":1826,"volume":15321,"rsi_14":22.08,"sma_20":1873.55,"sma_60":2008.37,"sma_120":2022.47},{"date":"2025-09-26","open":1825,"high":1828,"low":1790,"close":1801,"volume":31767,"rsi_14":21.98,"sma_20":1868.35,"sma_60":2004.8,"sma_120":2019.18},{"date":"2025-09-29","open":1815,"high":1822,"low":1800,"close":1800,"volume":13704,"rsi_14":22.67,"sma_20":1867.5,"sma_60":2001.47,"sma_120":2017.27},{"date":"2025-09-30","open":1800,"high":1800,"low":1778,"close":1785,"volume":17279,"rsi_14":20.59,"sma_20":1865.8,"sma_60":1994.47,"sma_120":2015.67},{"date":"2025-10-01","open":1785,"high":1804,"low":1770,"close":1780,"volume":18887,"rsi_14":21.49,"sma_20":1860.5,"sma_60":1987.47,"sma_120":2013.79},{"date":"2025-10-02","open":1780,"high":1804,"low":1776,"close":1798,"volume":20838,"rsi_14":28.51,"sma_20":1853.4,"sma_60":1980.6,"sma_120":2013.08},{"date":"2025-10-10","open":1799,"high":1799,"low":1767,"close":1767,"volume":32198,"rsi_14":27.13,"sma_20":1844.0,"sma_60":1973.38,"sma_120":2010.6},{"date":"2025-10-13","open":1767,"high":1770,"low":1736,"close":1755,"volume":27237,"rsi_14":30.18,"sma_20":1835.2,"sma_60":1966.97,"sma_120":2008.14},{"date":"2025-10-14","open":1768,"high":1769,"low":1728,"close":1729,"volume":23481,"rsi_14":28.88,"sma_20":1825.5,"sma_60":1959.28,"sma_120":2005.09},{"date":"2025-10-15","open":1727,"high":1732,"low":1707,"close":1725,"volume":16908,"rsi_14":15.92,"sma_20":1815.5,"sma_60":1951.7,"sma_120":2002.63},{"date":"2025-10-16","open":1725,"high":1745,"low":1685,"close":1700,"volume":28123,"rsi_14":14.35,"sma_20":1805.0,"sma_60":1944.28,"sma_120":2000.05},{"date":"2025-10-17","open":1700,"high":1723,"low":1700,"close":1715,"volume":19613,"rsi_14":22.71,"sma_20":1795.8,"sma_60":1936.53,"sma_120":1997.77},{"date":"2025-10-20","open":1716,"high":1716,"low":1641,"close":1689,"volume":23048,"rsi_14":20.52,"sma_20":1786.25,"sma_60":1929.02,"sma_120":1995.32},{"date":"2025-10-21","open":1675,"high":1700,"low":1670,"close":1693,"volume":44411,"rsi_14":23.08,"sma_20":1778.75,"sma_60":1921.48,"sma_120":1992.84},{"date":"2025-10-22","open":1679,"high":1694,"low":1674,"close":1679,"volume":8686,"rsi_14":16.74,"sma_20":1771.35,"sma_60":1913.13,"sma_120":1990.31},{"date":"2025-10-23","open":1680,"high":1680,"low":1660,"close":1665,"volume":13338,"rsi_14":17.62,"sma_20":1761.5,"sma_60":1904.72,"sma_120":1987.35},{"date":"2025-10-24","open":1657,"high":1679,"low":1655,"close":1679,"volume":33245,"rsi_14":22.87,"sma_20":1752.5,"sma_60":1897.45,"sma_120":1984.55},{"date":"2025-10-27","open":1679,"high":1700,"low":1647,"close":1680,"volume":52110,"rsi_14":24.88,"sma_20":1745.1,"sma_60":1891.2,"sma_120":1981.84},{"date":"2025-10-28","open":1680,"high":1680,"low":1655,"close":1658,"volume":18873,"rsi_14":23.01,"sma_20":1736.8,"sma_60":1885.08,"sma_120":1979.08},{"date":"2025-10-29","open":1658,"high":1658,"low":1555,"close":1633,"volume":52341,"rsi_14":14.59,"sma_20":1727.85,"sma_60":1878.22,"sma_120":1976.1},{"date":"2025-10-30","open":1630,"high":1630,"low":1605,"close":1607,"volume":40398,"rsi_14":14.91,"sma_20":1716.9,"sma_60":1871.67,"sma_120":1972.85},{"date":"2025-10-31","open":1608,"high":1625,"low":1600,"close":1608,"volume":30574,"rsi_14":16.13,"sma_20":1707.25,"sma_60":1864.72,"sma_120":1969.88},{"date":"2025-11-03","open":1608,"high":1608,"low":1543,"close":1549,"volume":74333,"rsi_14":14.0,"sma_20":1694.7,"sma_60":1858.67,"sma_120":1966.28},{"date":"2025-11-04","open":1549,"high":1980,"low":1537,"close":1724,"volume":1664544,"rsi_14":49.88,"sma_20":1691.65,"sma_60":1854.9,"sma_120":1964.48},{"date":"2025-11-05","open":1637,"high":1723,"low":1554,"close":1599,"volume":176202,"rsi_14":40.31,"sma_20":1682.6,"sma_60":1849.28,"sma_120":1962.14},{"date":"2025-11-06","open":1666,"high":1765,"low":1566,"close":1672,"volume":106642,"rsi_14":46.29,"sma_20":1676.3,"sma_60":1844.32,"sma_120":1960.16},{"date":"2025-11-07","open":1654,"high":1766,"low":1638,"close":1707,"volume":38622,"rsi_14":51.53,"sma_20":1673.3,"sma_60":1839.02,"sma_120":1958.06},{"date":"2025-11-10","open":1789,"high":1789,"low":1634,"close":1657,"volume":158935,"rsi_14":47.16,"sma_20":1668.4,"sma_60":1833.35,"sma_120":1955.83},{"date":"2025-11-11","open":1657,"high":1666,"low":1620,"close":1623,"volume":40063,"rsi_14":45.72,"sma_20":1663.1,"sma_60":1827.78,"sma_120":1953.49},{"date":"2025-11-12","open":1623,"high":1680,"low":1614,"close":1639,"volume":17922,"rsi_14":48.02,"sma_20":1658.8,"sma_60":1820.18,"sma_120":1949.78},{"date":"2025-11-13","open":1621,"high":1660,"low":1620,"close":1636,"volume":36260,"rsi_14":46.67,"sma_20":1655.6,"sma_60":1811.2,"sma_120":1945.91},{"date":"2025-11-14","open":1635,"high":1656,"low":1623,"close":1654,"volume":30904,"rsi_14":48.04,"sma_20":1652.55,"sma_60":1803.68,"sma_120":1942.15},{"date":"2025-11-17","open":1654,"high":1756,"low":1649,"close":1756,"volume":81486,"rsi_14":56.6,"sma_20":1655.9,"sma_60":1799.28,"sma_120":1938.78},{"date":"2025-11-18","open":1756,"high":1935,"low":1701,"close":1831,"volume":254611,"rsi_14":62.5,"sma_20":1662.8,"sma_60":1794.8,"sma_120":1935.71},{"date":"2025-11-19","open":1880,"high":1890,"low":1791,"close":1860,"volume":81075,"rsi_14":65.91,"sma_20":1671.85,"sma_60":1789.97,"sma_120":1933.62},{"date":"2025-11-20","open":1845,"high":1900,"low":1831,"close":1831,"volume":63008,"rsi_14":63.55,"sma_20":1680.15,"sma_60":1785.9,"sma_120":1931.38},{"date":"2025-11-21","open":1831,"high":1886,"low":1795,"close":1864,"volume":102102,"rsi_14":69.76,"sma_20":1689.4,"sma_60":1783.22,"sma_120":1929.42},{"date":"2025-11-24","open":1937,"high":2125,"low":1865,"close":2000,"volume":357809,"rsi_14":68.21,"sma_20":1705.4,"sma_60":1783.05,"sma_120":1929.0},{"date":"2025-11-25","open":2000,"high":2025,"low":1926,"close":2010,"volume":125712,"rsi_14":81.96,"sma_20":1723.0,"sma_60":1783.22,"sma_120":1928.38},{"date":"2025-11-26","open":2010,"high":2075,"low":1995,"close":1995,"volume":82528,"rsi_14":77.61,"sma_20":1741.1,"sma_60":1783.17,"sma_120":1926.88},{"date":"2025-11-27","open":1995,"high":2025,"low":1900,"close":1986,"volume":32642,"rsi_14":74.96,"sma_20":1760.05,"sma_60":1783.5,"sma_120":1925.8},{"date":"2025-11-28","open":1995,"high":2170,"low":1954,"close":2035,"volume":261797,"rsi_14":83.87,"sma_20":1781.4,"sma_60":1785.67,"sma_120":1924.55},{"date":"2025-12-01","open":2080,"high":2080,"low":1990,"close":1995,"volume":87773,"rsi_14":82.98,"sma_20":1803.7,"sma_60":1788.63,"sma_120":1923.42},{"date":"2025-12-02","open":2005,"high":2050,"low":1981,"close":1995,"volume":30594,"rsi_14":82.48,"sma_20":1817.25,"sma_60":1791.57,"sma_120":1922.38},{"date":"2025-12-03","open":2005,"high":2075,"low":1996,"close":1996,"volume":85508,"rsi_14":82.97,"sma_20":1837.1,"sma_60":1793.4,"sma_120":1921.39},{"date":"2025-12-04","open":2020,"high":2020,"low":1940,"close":1945,"volume":36848,"rsi_14":75.13,"sma_20":1850.75,"sma_60":1793.48,"sma_120":1919.6},{"date":"2025-12-05","open":1945,"high":1984,"low":1941,"close":1970,"volume":17883,"rsi_14":71.31,"sma_20":1863.9,"sma_60":1793.73,"sma_120":1918.18},{"date":"2025-12-08","open":1965,"high":1965,"low":1933,"close":1933,"volume":31201,"rsi_14":60.99,"sma_20":1877.7,"sma_60":1793.77,"sma_120":1917.0},{"date":"2025-12-09","open":1933,"high":1971,"low":1908,"close":1940,"volume":30778,"rsi_14":59.05,"sma_20":1893.55,"sma_60":1794.05,"sma_120":1915.88},{"date":"2025-12-10","open":1940,"high":1940,"low":1846,"close":1846,"volume":25565,"rsi_14":51.48,"sma_20":1903.9,"sma_60":1792.73,"sma_120":1914.22},{"date":"2025-12-11","open":1875,"high":1923,"low":1846,"close":1870,"volume":58875,"rsi_14":50.6,"sma_20":1915.6,"sma_60":1792.07,"sma_120":1912.84},{"date":"2025-12-12","open":1857,"high":1884,"low":1842,"close":1850,"volume":26973,"rsi_14":30.37,"sma_20":1925.4,"sma_60":1791.25,"sma_120":1911.69},{"date":"2025-12-15","open":1851,"high":1899,"low":1795,"close":1828,"volume":39529,"rsi_14":26.9,"sma_20":1929.0,"sma_60":1790.38,"sma_120":1910.05},{"date":"2025-12-16","open":1830,"high":1830,"low":1796,"close":1820,"volume":33080,"rsi_14":27.39,"sma_20":1928.45,"sma_60":1790.0,"sma_120":1908.67},{"date":"2025-12-17","open":1815,"high":1870,"low":1810,"close":1821,"volume":24851,"rsi_14":28.23,"sma_20":1926.5,"sma_60":1789.9,"sma_120":1907.18},{"date":"2025-12-18","open":1820,"high":1820,"low":1783,"close":1813,"volume":32319,"rsi_14":17.16,"sma_20":1925.6,"sma_60":1789.08,"sma_120":1905.46},{"date":"2025-12-19","open":1813,"high":2100,"low":1805,"close":1864,"volume":453917,"rsi_14":31.23,"sma_20":1925.6,"sma_60":1789.17,"sma_120":1904.33},{"date":"2025-12-22","open":1873,"high":1948,"low":1865,"close":1933,"volume":73941,"rsi_14":42.58,"sma_20":1922.25,"sma_60":1790.92,"sma_120":1904.01},{"date":"2025-12-23","open":1928,"high":1949,"low":1901,"close":1916,"volume":25611,"rsi_14":40.78,"sma_20":1917.55,"sma_60":1792.45,"sma_120":1903.43},{"date":"2025-12-24","open":1915,"high":1916,"low":1859,"close":1865,"volume":22196,"rsi_14":40.78,"sma_20":1911.05,"sma_60":1793.33,"sma_120":1902.22},{"date":"2025-12-26","open":1865,"high":1911,"low":1853,"close":1853,"volume":30769,"rsi_14":36.1,"sma_20":1904.4,"sma_60":1793.78,"sma_120":1901.08},{"date":"2025-12-29","open":1852,"high":1885,"low":1832,"close":1850,"volume":23098,"rsi_14":39.28,"sma_20":1895.15,"sma_60":1794.6,"sma_120":1899.7},{"date":"2025-12-30","open":1850,"high":1865,"low":1848,"close":1864,"volume":19549,"rsi_14":40.36,"sma_20":1888.6,"sma_60":1795.67,"sma_120":1898.57},{"date":"2026-01-02","open":1850,"high":1914,"low":1846,"close":1911,"volume":50085,"rsi_14":59.37,"sma_20":1884.4,"sma_60":1797.77,"sma_120":1896.12},{"date":"2026-01-05","open":1910,"high":1925,"low":1873,"close":1878,"volume":66277,"rsi_14":51.12,"sma_20":1878.5,"sma_60":1799.4,"sma_120":1893.43},{"date":"2026-01-06","open":1878,"high":1878,"low":1831,"close":1850,"volume":51965,"rsi_14":50.0,"sma_20":1873.75,"sma_60":1800.27,"sma_120":1890.43},{"date":"2026-01-07","open":1850,"high":1854,"low":1824,"close":1826,"volume":19899,"rsi_14":49.73,"sma_20":1866.55,"sma_60":1801.25,"sma_120":1887.32},{"date":"2026-01-08","open":1850,"high":1850,"low":1820,"close":1845,"volume":24340,"rsi_14":53.32,"sma_20":1862.15,"sma_60":1802.75,"sma_120":1884.86},{"date":"2026-01-09","open":1884,"high":1884,"low":1823,"close":1837,"volume":15847,"rsi_14":52.08,"sma_20":1857.0,"sma_60":1804.55,"sma_120":1881.92},{"date":"2026-01-12","open":1835,"high":1840,"low":1796,"close":1807,"volume":36137,"rsi_14":49.26,"sma_20":1855.05,"sma_60":1805.92,"sma_120":1878.81},{"date":"2026-01-13","open":1807,"high":1868,"low":1782,"close":1804,"volume":16879,"rsi_14":41.62,"sma_20":1851.75,"sma_60":1807.65,"sma_120":1875.97},{"date":"2026-01-14","open":1823,"high":1824,"low":1785,"close":1802,"volume":48624,"rsi_14":27.49,"sma_20":1849.35,"sma_60":1809.1,"sma_120":1872.82},{"date":"2026-01-15","open":1802,"high":1835,"low":1753,"close":1830,"volume":105850,"rsi_14":35.76,"sma_20":1849.45,"sma_60":1811.45,"sma_120":1870.23},{"date":"2026-01-16","open":1835,"high":1835,"low":1800,"close":1801,"volume":17442,"rsi_14":40.3,"sma_20":1847.5,"sma_60":1815.28,"sma_120":1867.37},{"date":"2026-01-19","open":1820,"high":1824,"low":1761,"close":1770,"volume":38961,"rsi_14":36.49,"sma_20":1845.35,"sma_60":1817.03,"sma_120":1863.95},{"date":"2026-01-20","open":1769,"high":1828,"low":1741,"close":1772,"volume":17103,"rsi_14":33.8,"sma_20":1840.75,"sma_60":1818.58,"sma_120":1860.63},{"date":"2026-01-21","open":1772,"high":1773,"low":1731,"close":1760,"volume":38156,"rsi_14":19.68,"sma_20":1832.1,"sma_60":1819.92,"sma_120":1857.67},{"date":"2026-01-22","open":1765,"high":1770,"low":1736,"close":1740,"volume":24071,"rsi_14":20.76,"sma_20":1823.3,"sma_60":1821.28,"sma_120":1855.05},{"date":"2026-01-23","open":1740,"high":1789,"low":1740,"close":1785,"volume":46170,"rsi_14":37.15,"sma_20":1819.3,"sma_60":1823.82,"sma_120":1853.05},{"date":"2026-01-26","open":1796,"high":1796,"low":1745,"close":1758,"volume":155951,"rsi_14":36.72,"sma_20":1814.55,"sma_60":1826.33,"sma_120":1850.66},{"date":"2026-01-27","open":1765,"high":1770,"low":1703,"close":1735,"volume":23874,"rsi_14":28.85,"sma_20":1808.8,"sma_60":1828.45,"sma_120":1848.45},{"date":"2026-01-28","open":1745,"high":1775,"low":1734,"close":1739,"volume":61878,"rsi_14":30.86,"sma_20":1802.55,"sma_60":1831.62,"sma_120":1846.07},{"date":"2026-01-29","open":1762,"high":1762,"low":1691,"close":1700,"volume":111288,"rsi_14":29.81,"sma_20":1792.0,"sma_60":1831.22,"sma_120":1844.3},{"date":"2026-01-30","open":1700,"high":1700,"low":1629,"close":1643,"volume":124919,"rsi_14":24.76,"sma_20":1780.25,"sma_60":1831.95,"sma_120":1841.74},{"date":"2026-02-02","open":1643,"high":1649,"low":1601,"close":1642,"volume":70949,"rsi_14":24.84,"sma_20":1769.85,"sma_60":1831.45,"sma_120":1839.29},{"date":"2026-02-03","open":1640,"high":1640,"low":1584,"close":1610,"volume":183691,"rsi_14":15.84,"sma_20":1759.05,"sma_60":1829.83,"sma_120":1836.29},{"date":"2026-02-04","open":1611,"high":1658,"low":1594,"close":1616,"volume":152843,"rsi_14":19.06,"sma_20":1747.6,"sma_60":1826.75,"sma_120":1832.88},{"date":"2026-02-05","open":1616,"high":1629,"low":1587,"close":1603,"volume":122078,"rsi_14":18.27,"sma_20":1735.9,"sma_60":1825.85,"sma_120":1829.6},{"date":"2026-02-06","open":1587,"high":1619,"low":1538,"close":1601,"volume":156036,"rsi_14":20.14,"sma_20":1725.6,"sma_60":1825.48,"sma_120":1826.63},{"date":"2026-02-09","open":1596,"high":1648,"low":1575,"close":1648,"volume":168961,"rsi_14":31.1,"sma_20":1717.8,"sma_60":1825.63,"sma_120":1822.91},{"date":"2026-02-10","open":1664,"high":1678,"low":1616,"close":1675,"volume":158913,"rsi_14":37.61,"sma_20":1711.45,"sma_60":1826.28,"sma_120":1818.74},{"date":"2026-02-11","open":1680,"high":1689,"low":1635,"close":1652,"volume":104430,"rsi_14":37.28,"sma_20":1702.55,"sma_60":1826.25,"sma_120":1814.97},{"date":"2026-02-12","open":1655,"high":1718,"low":1631,"close":1685,"volume":130771,"rsi_14":35.03,"sma_20":1696.75,"sma_60":1825.07,"sma_120":1812.17},{"date":"2026-02-13","open":1685,"high":1690,"low":1650,"close":1674,"volume":104966,"rsi_14":36.79,"sma_20":1690.4,"sma_60":1822.45,"sma_120":1808.62},{"date":"2026-02-19","open":1653,"high":1674,"low":1618,"close":1660,"volume":108278,"rsi_14":37.86,"sma_20":1684.9,"sma_60":1819.12,"sma_120":1804.54},{"date":"2026-02-20","open":1646,"high":1669,"low":1616,"close":1657,"volume":86745,"rsi_14":36.69,"sma_20":1679.15,"sma_60":1816.22,"sma_120":1801.06},{"date":"2026-02-23","open":1657,"high":1799,"low":1655,"close":1789,"volume":138985,"rsi_14":61.1,"sma_20":1680.6,"sma_60":1814.97,"sma_120":1799.09},{"date":"2026-02-24","open":1789,"high":1799,"low":1740,"close":1780,"volume":62022,"rsi_14":69.41,"sma_20":1682.6,"sma_60":1811.3,"sma_120":1797.17},{"date":"2026-02-25","open":1800,"high":1851,"low":1768,"close":1843,"volume":197537,"rsi_14":74.22,"sma_20":1685.5,"sma_60":1808.52,"sma_120":1795.87},{"date":"2026-02-26","open":1843,"high":2045,"low":1837,"close":2040,"volume":619375,"rsi_14":87.07,"sma_20":1699.8,"sma_60":1773.28,"sma_120":1836.19},{"date":"2026-02-27","open":2040,"high":2180,"low":1952,"close":2100,"volume":334113,"rsi_14":88.17,"sma_20":1717.85,"sma_60":1811.17,"sma_120":1797.33},{"date":"2026-03-03","open":2115,"high":2405,"low":2115,"close":2365,"volume":734731,"rsi_14":93.0,"sma_20":1749.15,"sma_60":1816.67,"sma_120":1801.17},{"date":"2026-03-04","open":2450,"high":3015,"low":2220,"close":2915,"volume":2534484,"rsi_14":95.82,"sma_20":1809.9,"sma_60":1832.0,"sma_120":1810.32},{"date":"2026-03-05","open":2850,"high":2875,"low":2345,"close":2655,"volume":1061702,"rsi_14":80.57,"sma_20":1860.5,"sma_60":1843.0,"sma_120":1817.28},{"date":"2026-03-06","open":2655,"high":2960,"low":2575,"close":2890,"volume":686020,"rsi_14":82.75,"sma_20":1922.9,"sma_60":1857.9,"sma_120":1825.65},{"date":"2026-03-09","open":2890,"high":3155,"low":2605,"close":2830,"volume":481566,"rsi_14":81.13,"sma_20":1983.9,"sma_60":1872.65,"sma_120":1833.07},{"date":"2026-03-10","open":2950,"high":3065,"low":2695,"close":2860,"volume":209338,"rsi_14":81.1,"sma_20":2046.1,"sma_60":1887.48,"sma_120":1840.61},{"date":"2026-03-11","open":2900,"high":3030,"low":2780,"close":2800,"volume":235512,"rsi_14":79.05,"sma_20":2105.95,"sma_60":1901.93,"sma_120":1847.85},{"date":"2026-03-12","open":2800,"high":2940,"low":2790,"close":2900,"volume":179332,"rsi_14":80.63,"sma_20":2170.9,"sma_60":1917.93,"sma_120":1855.99},{"date":"2026-03-13","open":2900,"high":2975,"low":2780,"close":2970,"volume":166048,"rsi_14":81.4,"sma_20":2237.0,"sma_60":1936.67,"sma_120":1864.7},{"date":"2026-03-16","open":3065,"high":3180,"low":2970,"close":3125,"volume":274478,"rsi_14":81.6,"sma_20":2309.5,"sma_60":1938.32,"sma_120":1923.46},{"date":"2026-03-17","open":3150,"high":3150,"low":2930,"close":3095,"volume":235649,"rsi_14":80.8,"sma_20":2381.65,"sma_60":1978.33,"sma_120":1884.79},{"date":"2026-03-18","open":3080,"high":3080,"low":2915,"close":2985,"volume":175738,"rsi_14":76.17,"sma_20":2446.65,"sma_60":1997.62,"sma_120":1894.0},{"date":"2026-03-19","open":2960,"high":3000,"low":2820,"close":2925,"volume":144627,"rsi_14":71.64,"sma_20":2509.2,"sma_60":2016.03,"sma_120":1903.02},{"date":"2026-03-20","open":2925,"high":3290,"low":2790,"close":3265,"volume":361922,"rsi_14":75.05,"sma_20":2589.45,"sma_60":2040.1,"sma_120":1915.0},{"date":"2026-03-23","open":3270,"high":3410,"low":3120,"close":3170,"volume":258883,"rsi_14":68.68,"sma_20":2665.1,"sma_60":2062.72,"sma_120":1925.9},{"date":"2026-03-24","open":3185,"high":3360,"low":3015,"close":3015,"volume":264094,"rsi_14":52.84,"sma_20":2726.4,"sma_60":2081.9,"sma_120":1935.53},{"date":"2026-03-25","open":3030,"high":3145,"low":2930,"close":3010,"volume":131670,"rsi_14":61.79,"sma_20":2787.9,"sma_60":2099.85,"sma_120":1945.38},{"date":"2026-03-26","open":3010,"high":3040,"low":2825,"close":2825,"volume":103879,"rsi_14":47.77,"sma_20":2837.0,"sma_60":2115.0,"sma_120":1953.72},{"date":"2026-03-27","open":2825,"high":3000,"low":2760,"close":2815,"volume":104500,"rsi_14":49.47,"sma_20":2875.75,"sma_60":2130.83,"sma_120":1962.08},{"date":"2026-03-30","open":2815,"high":3170,"low":2705,"close":3130,"volume":377920,"rsi_14":57.99,"sma_20":2927.25,"sma_60":2152.12,"sma_120":1972.95},{"date":"2026-03-31","open":3020,"high":3350,"low":3020,"close":3035,"volume":352949,"rsi_14":56.81,"sma_20":2960.75,"sma_60":2171.87,"sma_120":1983.23},{"date":"2026-04-01","open":3195,"high":3195,"low":2940,"close":3080,"volume":135938,"rsi_14":55.39,"sma_20":2969.0,"sma_60":2192.13,"sma_120":1993.9},{"date":"2026-04-02","open":3105,"high":3460,"low":3030,"close":3340,"volume":711097,"rsi_14":59.95,"sma_20":3003.25,"sma_60":2215.95,"sma_120":2006.86},{"date":"2026-04-03","open":3410,"high":3750,"low":3370,"close":3600,"volume":642830,"rsi_14":62.09,"sma_20":3038.75,"sma_60":2244.65,"sma_120":2022.03},{"date":"2026-04-06","open":3605,"high":3960,"low":3560,"close":3925,"volume":516705,"rsi_14":68.36,"sma_20":3093.5,"sma_60":2279.23,"sma_120":2039.75},{"date":"2026-04-07","open":3925,"high":3930,"low":3535,"close":3570,"volume":363644,"rsi_14":61.68,"sma_20":3129.0,"sma_60":2308.3,"sma_120":2054.78},{"date":"2026-04-08","open":3640,"high":3895,"low":3610,"close":3745,"volume":225808,"rsi_14":65.65,"sma_20":3176.25,"sma_60":2339.97,"sma_120":2071.36},{"date":"2026-04-09","open":3810,"high":3860,"low":3610,"close":3650,"volume":203887,"rsi_14":58.11,"sma_20":3213.75,"sma_60":2370.18,"sma_120":2087.37},{"date":"2026-04-10","open":3700,"high":3800,"low":3530,"close":3640,"volume":207320,"rsi_14":60.26,"sma_20":3247.25,"sma_60":2400.73,"sma_120":2103.32},{"date":"2026-04-13","open":3540,"high":3700,"low":3480,"close":3640,"volume":178476,"rsi_14":64.64,"sma_20":3273.0,"sma_60":2431.33,"sma_120":2119.49},{"date":"2026-04-14","open":3630,"high":3900,"low":3630,"close":3800,"volume":154047,"rsi_14":67.25,"sma_20":3308.25,"sma_60":2464.63,"sma_120":2136.87},{"date":"2026-04-15","open":3840,"high":3950,"low":3720,"close":3925,"volume":243760,"rsi_14":74.66,"sma_20":3355.25,"sma_60":2499.55,"sma_120":2155.5},{"date":"2026-04-16","open":3915,"high":4150,"low":3820,"close":3950,"volume":258354,"rsi_14":75.28,"sma_20":3406.5,"sma_60":2535.37,"sma_120":2174.31},{"date":"2026-04-17","open":3950,"high":4000,"low":3805,"close":3950,"volume":159472,"rsi_14":71.24,"sma_20":3440.75,"sma_60":2571.7,"sma_120":2193.23},{"date":"2026-04-20","open":3950,"high":4050,"low":3805,"close":3835,"volume":224309,"rsi_14":70.51,"sma_20":3474.0,"sma_60":2606.08,"sma_120":2211.32},{"date":"2026-04-21","open":3950,"high":3950,"low":3490,"close":3670,"volume":265535,"rsi_14":64.25,"sma_20":3506.75,"sma_60":2637.92,"sma_120":2227.91},{"date":"2026-04-22","open":3665,"high":3665,"low":3515,"close":3515,"volume":149007,"rsi_14":54.45,"sma_20":3532.0,"sma_60":2667.5,"sma_120":2243.2},{"date":"2026-04-23","open":3615,"high":3620,"low":3450,"close":3470,"volume":98403,"rsi_14":46.29,"sma_20":3564.25,"sma_60":2695.58,"sma_120":2258.3},{"date":"2026-04-24","open":3525,"high":3525,"low":3390,"close":3435,"volume":71243,"rsi_14":33.22,"sma_20":3595.25,"sma_60":2723.53,"sma_120":2273.32},{"date":"2026-04-27","open":3430,"high":3580,"low":3205,"close":3375,"volume":313560,"rsi_14":41.63,"sma_20":3607.5,"sma_60":2750.87,"sma_120":2288.05},{"date":"2026-04-28","open":3375,"high":3500,"low":3260,"close":3370,"volume":141946,"rsi_14":31.16,"sma_20":3624.25,"sma_60":2778.05,"sma_120":2302.73},{"date":"2026-04-29","open":3445,"high":3470,"low":3310,"close":3360,"volume":57818,"rsi_14":34.07,"sma_20":3638.25,"sma_60":2805.72,"sma_120":2312.85},{"date":"2026-04-30","open":3360,"high":3440,"low":3205,"close":3310,"volume":95779,"rsi_14":18.99,"sma_20":3666.75,"sma_60":3440.75,"sma_120":3073.36},{"date":"2026-05-04","open":3310,"high":3395,"low":3000,"close":3130,"volume":138667,"rsi_14":27.43,"sma_20":3613.25,"sma_60":2858.3,"sma_120":2343.8},{"date":"2026-05-06","open":3050,"high":3315,"low":3020,"close":3175,"volume":176607,"rsi_14":19.21,"sma_20":3575.75,"sma_60":2884.38,"sma_120":2356.32},{"date":"2026-05-07","open":3180,"high":3915,"low":3180,"close":3330,"volume":160788,"rsi_14":21.53,"sma_20":3563.75,"sma_60":2912.95,"sma_120":2369.85},{"date":"2026-05-08","open":3330,"high":3925,"low":3220,"close":3800,"volume":692950,"rsi_14":44.97,"sma_20":3566.5,"sma_60":2949.57,"sma_120":2387.71},{"date":"2026-05-11","open":3795,"high":3795,"low":3410,"close":3460,"volume":224864,"rsi_14":36.61,"sma_20":3557.0,"sma_60":2980.55,"sma_120":2403.02},{"date":"2026-05-12","open":3470,"high":3500,"low":3360,"close":3450,"volume":87062,"rsi_14":38.84,"sma_20":3547.5,"sma_60":3010.58,"sma_120":2418.11},{"date":"2026-05-13","open":3410,"high":3485,"low":3300,"close":3310,"volume":68720,"rsi_14":39.41,"sma_20":3531.0,"sma_60":3037.83,"sma_120":2432.06},{"date":"2026-05-14","open":3320,"high":3320,"low":3055,"close":3170,"volume":165141,"rsi_14":39.76,"sma_20":3499.5,"sma_60":3063.13,"sma_120":2444.69},{"date":"2026-05-15","open":3170,"high":3435,"low":3000,"close":3425,"volume":286266,"rsi_14":48.81,"sma_20":3474.5,"sma_60":3092.13,"sma_120":2458.6},{"date":"2026-05-18","open":3375,"high":3375,"low":2810,"close":3035,"volume":235189,"rsi_14":41.11,"sma_20":3428.75,"sma_60":3114.82,"sma_120":2468.63},{"date":"2026-05-19","open":3045,"high":3160,"low":2675,"close":2875,"volume":125842,"rsi_14":39.36,"sma_20":3375.0,"sma_60":3135.07,"sma_120":2477.09},{"date":"2026-05-20","open":2925,"high":2925,"low":2675,"close":2675,"volume":112662,"rsi_14":36.35,"sma_20":3317.0,"sma_60":3152.03,"sma_120":2484.12},{"date":"2026-05-21","open":2675,"high":2785,"low":2590,"close":2700,"volume":122087,"rsi_14":37.11,"sma_20":3268.5,"sma_60":3167.22,"sma_120":2491.09},{"date":"2026-05-22","open":2700,"high":2875,"low":2680,"close":2855,"volume":103109,"rsi_14":41.46,"sma_20":3235.5,"sma_60":3185.13,"sma_120":2498.22},{"date":"2026-05-26","open":2925,"high":2925,"low":2635,"close":2750,"volume":200744,"rsi_14":42.66,"sma_20":3199.5,"sma_60":3200.25,"sma_120":2504.38},{"date":"2026-05-27","open":2755,"high":3395,"low":2755,"close":3235,"volume":942680,"rsi_14":50.99,"sma_20":3189.5,"sma_60":3220.17,"sma_120":2514.72},{"date":"2026-05-28","open":3235,"high":3255,"low":2975,"close":3000,"volume":204056,"rsi_14":44.69,"sma_20":3170.75,"sma_60":3235.17,"sma_120":2523.17},{"date":"2026-05-29","open":3150,"high":3150,"low":2790,"close":2855,"volume":105174,"rsi_14":33.03,"sma_20":3145.0,"sma_60":3243.33,"sma_120":2530.0},{"date":"2026-06-01","open":2855,"high":2880,"low":2570,"close":2615,"volume":164002,"rsi_14":34.26,"sma_20":3107.75,"sma_60":3238.33,"sma_120":2535.17},{"date":"2026-06-02","open":2615,"high":2620,"low":2465,"close":2590,"volume":90030,"rsi_14":34.07,"sma_20":3071.75,"sma_60":3237.25,"sma_120":2540.12},{"date":"2026-06-04","open":2590,"high":2755,"low":2460,"close":2500,"volume":31710,"rsi_14":34.72,"sma_20":3040.25,"sma_60":3230.75,"sma_120":2544.32},{"date":"2026-06-05","open":2500,"high":2510,"low":2265,"close":2400,"volume":74054,"rsi_14":35.25,"sma_20":3001.5,"sma_60":3223.58,"sma_120":2548.12},{"date":"2026-06-08","open":2270,"high":3000,"low":2165,"close":2210,"volume":139045,"rsi_14":26.13,"sma_20":2945.5,"sma_60":3212.75,"sma_120":2550.12},{"date":"2026-06-09","open":2210,"high":2500,"low":2210,"close":2425,"volume":99420,"rsi_14":37.13,"sma_20":2876.75,"sma_60":3206.5,"sma_120":2554.22},{"date":"2026-06-10","open":2425,"high":2590,"low":2375,"close":2425,"volume":57377,"rsi_14":39.82,"sma_20":2825.0,"sma_60":3198.58,"sma_120":2558.26},{"date":"2026-06-11","open":2555,"high":2555,"low":2300,"close":2425,"volume":25723,"rsi_14":43.78,"sma_20":2773.75,"sma_60":3189.5,"sma_120":2563.08},{"date":"2026-06-12","open":2425,"high":2785,"low":2425,"close":2635,"volume":84998,"rsi_14":48.52,"sma_20":2740.0,"sma_60":3181.33,"sma_120":2569.46},{"date":"2026-06-15","open":2635,"high":2780,"low":2505,"close":2550,"volume":53805,"rsi_14":42.82,"sma_20":2709.0,"sma_60":3172.25,"sma_120":2575.29},{"date":"2026-06-16","open":2550,"high":2590,"low":2450,"close":2510,"volume":21781,"rsi_14":44.17,"sma_20":2663.25,"sma_60":3164.33,"sma_120":2580.97},{"date":"2026-06-17","open":2470,"high":2660,"low":2430,"close":2600,"volume":48808,"rsi_14":62.05,"sma_20":2540.0,"sma_60":3108.25,"sma_120":2619.54},{"date":"2026-06-18","open":2675,"high":2760,"low":2465,"close":2600,"volume":19084,"rsi_14":36.01,"sma_20":2627.75,"sma_60":3147.83,"sma_120":2593.97},{"date":"2026-06-19","open":2600,"high":2645,"low":2375,"close":2460,"volume":41803,"rsi_14":36.14,"sma_20":2617.0,"sma_60":3136.0,"sma_120":2599.36},{"date":"2026-06-22","open":2530,"high":2530,"low":2265,"close":2350,"volume":63269,"rsi_14":39.77,"sma_20":2599.5,"sma_60":3124.92,"sma_120":2603.41},{"date":"2026-06-23","open":2290,"high":2940,"low":2285,"close":2800,"volume":458629,"rsi_14":56.1,"sma_20":2596.75,"sma_60":3121.42,"sma_120":2610.63},{"date":"2026-06-24","open":2750,"high":2925,"low":2635,"close":2835,"volume":83382,"rsi_14":60.06,"sma_20":2601.0,"sma_60":3121.58,"sma_120":2618.29},{"date":"2026-06-25","open":2760,"high":2830,"low":2475,"close":2550,"volume":85182,"rsi_14":54.05,"sma_20":2566.75,"sma_60":3117.17,"sma_120":2624.0},{"date":"2026-06-26","open":2550,"high":2695,"low":2350,"close":2530,"volume":44767,"rsi_14":59.52,"sma_20":2543.25,"sma_60":3107.17,"sma_120":2629.64},{"date":"2026-06-29","open":2290,"high":2720,"low":2290,"close":2720,"volume":43974,"rsi_14":58.91,"sma_20":2536.5,"sma_60":3101.92,"sma_120":2636.89},{"date":"2026-06-30","open":2720,"high":2720,"low":2405,"close":2505,"volume":479678,"rsi_14":52.14,"sma_20":2531.0,"sma_60":3092.33,"sma_120":2642.23},{"date":"2026-07-01","open":2505,"high":2715,"low":2445,"close":2640,"volume":125474,"rsi_14":55.36,"sma_20":2533.5,"sma_60":3080.67,"sma_120":2648.31},{"date":"2026-07-02","open":2590,"high":2820,"low":2520,"close":2750,"volume":94328,"rsi_14":53.02,"sma_20":2546.0,"sma_60":3066.5,"sma_120":2655.57},{"date":"2026-07-03","open":2730,"high":2860,"low":2535,"close":2700,"volume":60364,"rsi_14":54.01,"sma_20":2561.0,"sma_60":3046.08,"sma_120":2662.66},{"date":"2026-07-06","open":2700,"high":2700,"low":2500,"close":2500,"volume":48163,"rsi_14":49.75,"sma_20":2575.5,"sma_60":3028.25,"sma_120":2668.28},{"date":"2026-07-07","open":2575,"high":2575,"low":2445,"close":2530,"volume":39063,"rsi_14":48.22,"sma_20":2580.75,"sma_60":3008.0,"sma_120":2673.98},{"date":"2026-07-08","open":2555,"high":2555,"low":2430,"close":2500,"volume":26446,"rsi_14":47.5,"sma_20":2584.5,"sma_60":2988.83,"sma_120":2679.51},{"date":"2026-07-09","open":2530,"high":2530,"low":2395,"close":2445,"volume":16497,"rsi_14":49.61,"sma_20":2585.5,"sma_60":2968.92,"sma_120":2684.82},{"date":"2026-07-10","open":2425,"high":2515,"low":2405,"close":2420,"volume":40607,"rsi_14":51.91,"sma_20":2574.75,"sma_60":2948.58,"sma_120":2689.96},{"date":"2026-07-13","open":2400,"high":2495,"low":2370,"close":2400,"volume":31169,"rsi_14":35.71,"sma_20":2567.25,"sma_60":2925.25,"sma_120":2694.94},{"date":"2026-07-14","open":2400,"high":2415,"low":2270,"close":2330,"volume":56698,"rsi_14":32.4,"sma_20":2558.25,"sma_60":2898.67,"sma_120":2699.11},{"date":"2026-07-15","open":2405,"high":2410,"low":2320,"close":2330,"volume":21603,"rsi_14":40.43,"sma_20":2544.75,"sma_60":2871.67,"sma_120":2703.52},{"date":"2026-07-16","open":2445,"high":2445,"low":2205,"close":2310,"volume":47930,"rsi_14":40.43,"sma_20":2530.25,"sma_60":2844.33,"sma_120":2708.02},{"date":"2026-07-20","open":2350,"high":2350,"low":2150,"close":2195,"volume":7218,"rsi_14":25.58,"sma_20":2517.0,"sma_60":2817.0,"sma_120":2711.54},{"date":"2026-07-21","open":2205,"high":2215,"low":2080,"close":2135,"volume":43216,"rsi_14":29.89,"sma_20":2506.25,"sma_60":2791.42,"sma_120":2714.67},{"date":"2026-07-22","open":2145,"high":2210,"low":2040,"close":2130,"volume":33461,"rsi_14":17.72,"sma_20":2472.75,"sma_60":2768.33,"sma_120":2717.92},{"date":"2026-07-23","open":2115,"high":2340,"low":2110,"close":2245,"volume":7680,"rsi_14":18.24,"sma_20":2443.25,"sma_60":2747.92,"sma_120":2721.75},{"date":"2026-07-24","open":2245,"high":2245,"low":2130,"close":2150,"volume":14056,"rsi_14":17.26,"sma_20":2423.25,"sma_60":2726.5,"sma_120":2725.02},{"date":"2026-07-27","open":2210,"high":2210,"low":2095,"close":2170,"volume":10338,"rsi_14":25.0,"sma_20":2405.25,"sma_60":2706.42,"sma_120":2728.64},{"date":"2026-07-28","open":2145,"high":2170,"low":2000,"close":2045,"volume":11144,"rsi_14":17.88,"sma_20":2371.5,"sma_60":2684.33,"sma_120":2731.19},{"date":"2026-07-29","open":2105,"high":2105,"low":1910,"close":2040,"volume":49978,"rsi_14":18.49,"sma_20":2348.25,"sma_60":2662.33,"sma_120":2734.03},{"date":"2026-07-30","open":1980,"high":2035,"low":1958,"close":2005,"volume":9651,"rsi_14":19.01,"sma_20":2316.5,"sma_60":2640.58,"sma_120":2737.04},{"date":"2026-07-31","open":2105,"high":2105,"low":1932,"close":2005,"volume":34757,"rsi_14":19.71,"sma_20":2279.25,"sma_60":2621.83,"sma_120":2740.07},{"date":"2026-08-03","open":2010,"high":2180,"low":1904,"close":2110,"volume":11965,"rsi_14":31.17,"sma_20":2249.75,"sma_60":2604.08,"sma_120":2744.23},{"date":"2026-08-04","open":2180,"high":2180,"low":2050,"close":2165,"volume":14983,"rsi_14":39.07,"sma_20":2233.0,"sma_60":2584.67,"sma_120":2748.81},{"date":"2026-08-05","open":2165,"high":2285,"low":2125,"close":2230,"volume":29234,"rsi_14":43.9,"sma_20":2218.0,"sma_60":2558.5,"sma_120":2754.03},{"date":"2026-08-06","open":2285,"high":2285,"low":2150,"close":2200,"volume":29602,"rsi_14":43.37,"sma_20":2203.0,"sma_60":2537.5,"sma_120":2759.03},{"date":"2026-08-07","open":2275,"high":2275,"low":2060,"close":2070,"volume":37430,"rsi_14":42.6,"sma_20":2184.25,"sma_60":2514.5,"sma_120":2762.54},{"date":"2026-08-10","open":2070,"high":2150,"low":2040,"close":2125,"volume":21646,"rsi_14":49.4,"sma_20":2169.5,"sma_60":2494.75,"sma_120":2766.29},{"date":"2026-08-11","open":2185,"high":2185,"low":2070,"close":2140,"volume":8848,"rsi_14":50.59,"sma_20":2156.5,"sma_60":2477.58,"sma_120":2770.36},{"date":"2026-08-12","open":2190,"high":2190,"low":2065,"close":2090,"volume":8747,"rsi_14":40.13,"sma_20":2144.5,"sma_60":2455.33,"sma_120":2773.73},{"date":"2026-08-13","open":2090,"high":2175,"low":2055,"close":2095,"volume":13827,"rsi_14":46.04,"sma_20":2132.75,"sma_60":2439.67,"sma_120":2777.24},{"date":"2026-08-14","open":2095,"high":2095,"low":1900,"close":1999,"volume":20455,"rsi_14":38.91,"sma_20":2117.2,"sma_60":2425.07,"sma_120":2780.07},{"date":"2026-08-18","open":1999,"high":1999,"low":1881,"close":1898,"volume":49909,"rsi_14":40.16,"sma_20":2102.35,"sma_60":2412.12,"sma_120":2782.07},{"date":"2026-08-19","open":1900,"high":1900,"low":1765,"close":1840,"volume":17336,"rsi_14":37.5,"sma_20":2087.6,"sma_60":2397.78,"sma_120":2782.5},{"date":"2026-08-20","open":1810,"high":1895,"low":1749,"close":1884,"volume":51764,"rsi_14":42.52,"sma_20":2075.3,"sma_60":2381.6,"sma_120":2783.37},{"date":"2026-08-21","open":1882,"high":1882,"low":1823,"close":1837,"volume":18510,"rsi_14":40.19,"sma_20":2054.9,"sma_60":2366.38,"sma_120":2783.32},{"date":"2026-08-24","open":1797,"high":1840,"low":1750,"close":1800,"volume":18199,"rsi_14":30.33,"sma_20":2037.4,"sma_60":2342.47,"sma_120":2781.32},{"date":"2026-08-25","open":1810,"high":1820,"low":1741,"close":1818,"volume":9520,"rsi_14":26.9,"sma_20":2019.8,"sma_60":2322.77,"sma_120":2778.97},{"date":"2026-08-26","open":1820,"high":1860,"low":1801,"close":1830,"volume":21203,"rsi_14":21.35,"sma_20":2009.05,"sma_60":2305.68,"sma_120":2774.51},{"date":"2026-08-27","open":1751,"high":1790,"low":1751,"close":1774,"volume":24191,"rsi_14":20.58,"sma_20":1995.75,"sma_60":2291.67,"sma_120":2765.0},{"date":"2026-08-28","open":1760,"high":1770,"low":1677,"close":1730,"volume":26628,"rsi_14":23.35,"sma_20":1982.0,"sma_60":2277.33,"sma_120":2757.29},{"date":"2026-08-31","open":1735,"high":1790,"low":1694,"close":1770,"volume":17235,"rsi_14":21.51,"sma_20":1970.25,"sma_60":2265.17,"sma_120":2747.96},{"date":"2026-09-01","open":1775,"high":1783,"low":1680,"close":1782,"volume":15344,"rsi_14":21.13,"sma_20":1953.85,"sma_60":2254.87,"sma_120":2739.22},{"date":"2026-09-02","open":1757,"high":1783,"low":1736,"close":1782,"volume":13391,"rsi_14":22.98,"sma_20":1934.7,"sma_60":2247.73,"sma_120":2730.24},{"date":"2026-09-03","open":1783,"high":1785,"low":1689,"close":1706,"volume":27734,"rsi_14":19.66,"sma_20":1908.5,"sma_60":2235.75,"sma_120":2721.12},{"date":"2026-09-04","open":1775,"high":1775,"low":1710,"close":1764,"volume":1098,"rsi_14":30.51,"sma_20":1886.7,"sma_60":2224.73,"sma_120":2711.66},{"date":"2026-09-07","open":1749,"high":1801,"low":1736,"close":1736,"volume":17835,"rsi_14":34.72,"sma_20":1870.0,"sma_60":2213.25,"sma_120":2701.38},{"date":"2026-09-08","open":1736,"high":1853,"low":1720,"close":1833,"volume":11443,"rsi_14":49.38,"sma_20":1855.4,"sma_60":2199.88,"sma_120":2690.61},{"date":"2026-09-09","open":1837,"high":1837,"low":1770,"close":1815,"volume":7585,"rsi_14":43.65,"sma_20":1839.15,"sma_60":2187.63,"sma_120":2679.94},{"date":"2026-09-10","open":1815,"high":1828,"low":1798,"close":1815,"volume":4735,"rsi_14":47.78,"sma_20":1825.4,"sma_60":2176.05,"sma_120":2670.19},{"date":"2026-09-11","open":1808,"high":1830,"low":1780,"close":1815,"volume":4878,"rsi_14":51.63,"sma_20":1811.4,"sma_60":2162.97,"sma_120":2660.94},{"date":"2026-09-14","open":1815,"high":1860,"low":1701,"close":1822,"volume":16084,"rsi_14":50.45,"sma_20":1802.55,"sma_60":2150.0,"sma_120":2648.92},{"date":"2026-09-15","open":1827,"high":2300,"low":1725,"close":1830,"volume":9346,"rsi_14":50.0,"sma_20":1799.15,"sma_60":2139.5,"sma_120":2637.75},{"date":"2026-09-16","open":1726,"high":2110,"low":1726,"close":1978,"volume":255090,"rsi_14":69.03,"sma_20":1806.05,"sma_60":2133.3,"sma_120":2629.11},{"date":"2026-09-17","open":1971,"high":2070,"low":1883,"close":1974,"volume":33636,"rsi_14":74.6,"sma_20":1810.55,"sma_60":2119.53,"sma_120":2620.47},{"date":"2026-09-18","open":1955,"high":2535,"low":1906,"close":1958,"volume":12103,"rsi_14":69.92,"sma_20":1816.6,"sma_60":2104.92,"sma_120":2613.25},{"date":"2026-09-21","open":1950,"high":1973,"low":1825,"close":1907,"volume":8795,"rsi_14":62.23,"sma_20":1821.95,"sma_60":2094.2,"sma_120":2605.68},{"date":"2026-09-22","open":1887,"high":2145,"low":1804,"close":1954,"volume":15617,"rsi_14":65.41,"sma_20":1828.75,"sma_60":2084.6,"sma_120":2595.88},{"date":"2026-09-23","open":1867,"high":1982,"low":1855,"close":1887,"volume":14135,"rsi_14":66.48,"sma_20":1831.6,"sma_60":2070.72,"sma_120":2586.32},{"date":"2026-09-28","open":1885,"high":2280,"low":1790,"close":1894,"volume":9627,"rsi_14":63.05,"sma_20":1837.6,"sma_60":2060.53,"sma_120":2576.43},{"date":"2026-09-29","open":1868,"high":1936,"low":1800,"close":1903,"volume":19192,"rsi_14":67.43,"sma_20":1846.25,"sma_60":2048.25,"sma_120":2564.46},{"date":"2026-09-30","open":1810,"high":1983,"low":1776,"close":1832,"volume":14105,"rsi_14":49.89,"sma_20":1849.35,"sma_60":2032.95,"sma_120":2549.72},{"date":"2026-10-01","open":1804,"high":1810,"low":1778,"close":1782,"volume":22696,"rsi_14":46.6,"sma_20":1849.35,"sma_60":2017.65,"sma_120":2531.87},{"date":"2026-10-02","open":1825,"high":2005,"low":1755,"close":1772,"volume":14194,"rsi_14":45.66,"sma_20":1848.85,"sma_60":2005.52,"sma_120":2516.88},{"date":"2026-10-06","open":1803,"high":1803,"low":1716,"close":1785,"volume":25679,"rsi_14":47.05,"sma_20":1852.8,"sma_60":1993.1,"sma_120":2500.55},{"date":"2026-10-07","open":1795,"high":1989,"low":1714,"close":1775,"volume":27774,"rsi_14":45.4,"sma_20":1853.35,"sma_60":1981.02,"sma_120":2484.93},{"date":"2026-10-08","open":1736,"high":1918,"low":1680,"close":1737,"volume":14845,"rsi_14":41.4,"sma_20":1853.4,"sma_60":1969.22,"sma_120":2469.07},{"date":"2026-10-12","open":1800,"high":1949,"low":1513,"close":1794,"volume":11662,"rsi_14":29.56,"sma_20":1851.45,"sma_60":1958.78,"sma_120":2453.68},{"date":"2026-10-13","open":1700,"high":1840,"low":1700,"close":1783,"volume":19364,"rsi_14":29.1,"sma_20":1849.85,"sma_60":1948.5,"sma_120":2436.88},{"date":"2026-10-14","open":1815,"high":1815,"low":1558,"close":1790,"volume":10816,"rsi_14":31.25,"sma_20":1848.6,"sma_60":1939.5,"sma_120":2419.08},{"date":"2026-10-15","open":1761,"high":1794,"low":1655,"close":1673,"volume":14029,"rsi_14":27.24,"sma_20":1841.5,"sma_60":1928.55,"sma_120":2400.11},{"date":"2026-10-16","open":1690,"high":1875,"low":1623,"close":1757,"volume":13741,"rsi_14":32.12,"sma_20":1838.25,"sma_60":1919.33,"sma_120":2381.83},{"date":"2026-10-19","open":1551,"high":1903,"low":1551,"close":1754,"volume":16028,"rsi_14":36.34,"sma_20":1834.45,"sma_60":1911.98,"sma_120":2364.49},{"date":"2026-10-20","open":1747,"high":1839,"low":1656,"close":1778,"volume":2594,"rsi_14":38.49,"sma_20":1824.45,"sma_60":1906.03,"sma_120":2348.72},{"date":"2026-10-21","open":1739,"high":1739,"low":1652,"close":1715,"volume":14374,"rsi_14":33.15,"sma_20":1811.5,"sma_60":1899.12,"sma_120":2333.72},{"date":"2026-10-22","open":1632,"high":1775,"low":1565,"close":1618,"volume":44793,"rsi_14":31.68,"sma_20":1794.5,"sma_60":1888.67,"sma_120":2318.29},{"date":"2026-10-23","open":1570,"high":1672,"low":1533,"close":1630,"volume":6412,"rsi_14":36.08,"sma_20":1780.65,"sma_60":1880.0,"sma_120":2303.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.66,"ttm_eps":null,"close":4055.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.08,"ttm_eps":null,"close":4665.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.37,"ttm_eps":null,"close":2920.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.78,"ttm_eps":null,"close":2295.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.56,"ttm_eps":null,"close":1985.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.35,"ttm_eps":null,"close":1785.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.83,"pbr":1.43,"ttm_eps":null,"close":1864.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":27.01,"pbr":2.02,"ttm_eps":null,"close":3035.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":23.12,"pbr":1.7,"ttm_eps":null,"close":2505.0}],"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":"앤디포스","phase":"above-fold","symbol_resolved":true}