{"status":"ok","report":{"price_analysis":{"current":1007.0,"change_1d":-1.0,"change_7d":-3.5,"change_30d":-6.2,"high_30d":1482.0,"low_30d":978.0,"position_in_range":6.0,"support":1028.4,"resistance":1431.6},"summary":"동양(001520)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1078.48억. 현재가 1,007원, 전일 대비 -1.0%, 30일 -6.2%. ROE -2.2%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 18.99만, 기관 순매도 2736.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.2%로 적자 상태입니다. 시가총액 1078.48억. 매출 5821.35억, 영업이익 -235.14억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.14,"roe":-2.25,"eps":-70.36,"revenue":582135161370.0,"operating_income":-23514297204.0,"net_income":12925753962.0,"market_cap":107847619538,"profit_margin":2.22,"roa":-1.15,"operating_margin":-4.04,"gross_margin":12.01,"debt_ratio":0.9533175185241942,"total_assets":1460341717314.0,"total_equity":747621266622.0,"total_debt":712720450692.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 21.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-24.84)가 시그널선(-12.80)을 하회합니다(데드크로스). SMA20 1093, SMA60 1093 — 혼조세입니다. 볼린저밴드 994~1193 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":21.84466019417475,"macd":-24.83587950967717,"macd_signal":-12.796064430744131,"sma_20":1093.45,"sma_60":1093.3333333333333,"bb_upper":1192.8833445077657,"bb_lower":994.0166554922345,"atr_14":38.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -18.99만, 기관 순매수 -2736.00. 30일 누적: 외국인 -96.94만, 기관 -9603.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-189910.0,"institutional_flow":-2736.0,"data":[{"date":"2026-10-23","foreign_net":-32578.0,"institution_net":-346.0,"retail_net":32924.0},{"date":"2026-10-22","foreign_net":-30531.0,"institution_net":-592.0,"retail_net":31123.0},{"date":"2026-10-21","foreign_net":5698.0,"institution_net":-989.0,"retail_net":-4709.0},{"date":"2026-10-20","foreign_net":-87938.0,"institution_net":-1182.0,"retail_net":89120.0},{"date":"2026-10-19","foreign_net":-44561.0,"institution_net":373.0,"retail_net":44188.0},{"date":"2026-10-16","foreign_net":69187.0,"institution_net":-62.0,"retail_net":-69125.0},{"date":"2026-10-15","foreign_net":78832.0,"institution_net":1083.0,"retail_net":-79915.0},{"date":"2026-10-14","foreign_net":40011.0,"institution_net":-115.0,"retail_net":-39896.0},{"date":"2026-10-13","foreign_net":61812.0,"institution_net":-697.0,"retail_net":-61115.0},{"date":"2026-10-12","foreign_net":-4886.0,"institution_net":408.0,"retail_net":4478.0},{"date":"2026-10-08","foreign_net":30096.0,"institution_net":-2234.0,"retail_net":-27862.0},{"date":"2026-10-07","foreign_net":18851.0,"institution_net":-928.0,"retail_net":-17923.0},{"date":"2026-10-06","foreign_net":-20668.0,"institution_net":-35.0,"retail_net":20703.0},{"date":"2026-10-02","foreign_net":13990.0,"institution_net":-1579.0,"retail_net":-12411.0},{"date":"2026-10-01","foreign_net":56680.0,"institution_net":-5.0,"retail_net":-56675.0},{"date":"2026-09-30","foreign_net":-1190.0,"institution_net":582.0,"retail_net":608.0},{"date":"2026-09-29","foreign_net":29494.0,"institution_net":46.0,"retail_net":-29540.0},{"date":"2026-09-28","foreign_net":1581.0,"institution_net":3676.0,"retail_net":-5257.0},{"date":"2026-09-23","foreign_net":-68692.0,"institution_net":1120.0,"retail_net":67572.0},{"date":"2026-09-22","foreign_net":3670.0,"institution_net":-364.0,"retail_net":-3306.0},{"date":"2026-09-21","foreign_net":-775028.0,"institution_net":-76.0,"retail_net":775104.0},{"date":"2026-09-18","foreign_net":-136826.0,"institution_net":-108.0,"retail_net":136934.0},{"date":"2026-09-17","foreign_net":-710.0,"institution_net":524.0,"retail_net":186.0},{"date":"2026-09-16","foreign_net":-24805.0,"institution_net":428.0,"retail_net":24377.0},{"date":"2026-09-15","foreign_net":-45139.0,"institution_net":-4573.0,"retail_net":49712.0},{"date":"2026-09-14","foreign_net":-93451.0,"institution_net":245.0,"retail_net":93206.0},{"date":"2026-09-11","foreign_net":-16110.0,"institution_net":3816.0,"retail_net":12294.0},{"date":"2026-09-10","foreign_net":5017.0,"institution_net":-4916.0,"retail_net":-101.0},{"date":"2026-09-09","foreign_net":-8564.0,"institution_net":-1948.0,"retail_net":10512.0},{"date":"2026-09-08","foreign_net":7372.0,"institution_net":-1155.0,"retail_net":-6217.0}],"periods":{"d1":{"foreign_net":-32578.0,"institution_net":-346.0,"retail_net":32924.0},"d3":{"foreign_net":-57411.0,"institution_net":-1927.0,"retail_net":59338.0},"d7":{"foreign_net":-41891.0,"institution_net":-1715.0,"retail_net":43606.0},"d14":{"foreign_net":97315.0,"institution_net":-6895.0,"retail_net":-90420.0},"d30":{"foreign_net":-969386.0,"institution_net":-9603.0,"retail_net":978989.0}}},"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 -70, PBR 0.14x) — 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 -70원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +16.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.5,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":58.7,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.2%","metrics":[{"name":"ROE","value":-2.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.8,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.1x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.07,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.82,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -70, PBR 0.14x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +16.5%"},"profitability":{"grade":"C","reason":"ROE -2.2%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.95,"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":12.01,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.22,"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":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"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":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.14,"per_5y_high":176.6,"per_5y_low":9.49,"per_5y_avg":56.47,"per_percentile":null,"pbr_5y_high":0.55,"pbr_5y_low":0.28,"pbr_5y_avg":0.39,"pbr_percentile":0.0,"per_5y_median":19.9,"pbr_5y_median":0.38,"history":[{"quarter":"2024-Q2","per":176.6,"pbr":0.43},{"quarter":"2024-Q3","per":null,"pbr":0.4},{"quarter":"2024-Q4","per":null,"pbr":0.38},{"quarter":"2025-Q1","per":null,"pbr":0.31},{"quarter":"2025-Q2","per":null,"pbr":0.35},{"quarter":"2025-Q3","per":null,"pbr":0.55},{"quarter":"2025-Q4","per":19.85,"pbr":0.43},{"quarter":"2026-Q1","per":9.49,"pbr":0.38},{"quarter":"2026-Q2","per":19.94,"pbr":0.28},{"quarter":"현재","per":null,"pbr":0.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1756.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1604.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1388.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1954.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1686.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1080.0,"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":"BUILDING MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":176.6,"eps":9.9432,"close":1756.0,"source":"reported"},{"date":"2024-07","per":169.96,"eps":9.9432,"close":1690.0,"source":"reported"},{"date":"2024-08","per":163.73,"eps":9.9432,"close":1628.0,"source":"reported"},{"date":"2025-12","per":19.85,"eps":84.94,"close":1686.0,"source":"reported"},{"date":"2026-01","per":20.7,"eps":84.94,"close":1758.0,"source":"reported"},{"date":"2026-02","per":22.75,"eps":84.94,"close":1932.0,"source":"reported"},{"date":"2026-03","per":9.49,"eps":158.13,"close":1500.0,"source":"reported"},{"date":"2026-04","per":10.17,"eps":158.13,"close":1608.0,"source":"reported"},{"date":"2026-05","per":7.56,"eps":158.13,"close":1196.0,"source":"reported"},{"date":"2026-06","per":19.94,"eps":54.15,"close":1080.0,"source":"reported"},{"date":"2026-07","per":19.26,"eps":54.15,"close":1043.0,"source":"reported"},{"date":"2026-08","per":19.85,"eps":54.15,"close":1075.0,"source":"reported"},{"date":"2026-09","per":21.05,"eps":54.15,"close":1140.0,"source":"reported"},{"date":"2026-10","per":18.6,"eps":54.15,"close":1007.0,"source":"reported"}],"trailing_per_history_meta":{"avg":49.97,"std":62.95,"upper_1sd":112.91,"lower_1sd":0.0,"current":18.6,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:12.205596+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.022461564143132478,"dividend_yield":null,"eps":-70.36,"revenue":146110177712.0,"operating_income":-3603405276.0,"net_income":-16792743035.0,"market_cap":null,"profit_margin":-0.11493205537057406,"operating_margin":-0.0246622468908547,"roa":-0.011499187372313665,"gross_margin":0.1201437734310433,"total_equity":747621266622.0,"total_assets":1460341717314.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.8,"pbr":0.22,"roe":0.009227763066889414,"dividend_yield":null,"eps":29.55,"revenue":125430116450.0,"operating_income":-8718925354.0,"net_income":7052882684.0,"market_cap":196400000000.0,"profit_margin":0.056229579335609396,"operating_margin":-0.06951221605120339,"roa":0.00484967033893479,"gross_margin":0.07900355621490775,"total_equity":764311202279.0,"total_assets":1454301466097.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04098510873684077,"dividend_yield":null,"eps":129.97,"revenue":150083412598.0,"operating_income":-5382762847.0,"net_income":31021425829.0,"market_cap":null,"profit_margin":0.2066945659883895,"operating_margin":-0.035865141615734626,"roa":0.021322795921978038,"gross_margin":0.0790676114340842,"total_equity":756895047618.0,"total_assets":1454847945012.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01206452013976397,"dividend_yield":null,"eps":-35.01,"revenue":160511454610.0,"operating_income":-5809203727.0,"net_income":-8355811516.0,"market_cap":null,"profit_margin":-0.052057415692246964,"operating_margin":-0.03619183279545261,"roa":-0.00638238748357919,"gross_margin":0.07342080265632202,"total_equity":692593772417.0,"total_assets":1309198405377.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011448786469247803,"dividend_yield":null,"eps":33.62,"revenue":163717961253.0,"operating_income":-3535537023.0,"net_income":8023948473.0,"market_cap":null,"profit_margin":0.04901080132924614,"operating_margin":-0.021595291047732945,"roa":0.006159004618067044,"gross_margin":0.09328100796710939,"total_equity":700855806382.0,"total_assets":1302799554568.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01501199058950702,"dividend_yield":null,"eps":-43.64,"revenue":156315070581.0,"operating_income":-6016304002.0,"net_income":-10416766768.0,"market_cap":null,"profit_margin":-0.06663955515794107,"operating_margin":-0.03848831708701079,"roa":-0.008117226128505076,"gross_margin":0.07608626417653705,"total_equity":693896436045.0,"total_assets":1283291435164.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.09542801012701557,"dividend_yield":null,"eps":-281.94,"revenue":173423473547.0,"operating_income":-3276056876.0,"net_income":-67293735854.0,"market_cap":null,"profit_margin":-0.3880312997868915,"operating_margin":-0.01889050431867948,"roa":-0.05113162462609535,"gross_margin":0.07005613495399954,"total_equity":705178026498.0,"total_assets":1316088357178.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017935125937112533,"dividend_yield":null,"eps":-58.17,"revenue":173574009680.0,"operating_income":-7828444404.0,"net_income":-13883065650.0,"market_cap":null,"profit_margin":-0.07998355096822811,"operating_margin":-0.04510147814429403,"roa":-0.009863719975437774,"gross_margin":0.0923677549683716,"total_equity":774071266557.0,"total_assets":1407487812364.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.007346035633967769,"dividend_yield":null,"eps":24.24,"revenue":211061834037.0,"operating_income":7072146898.0,"net_income":5785334142.0,"market_cap":null,"profit_margin":0.027410612479496447,"operating_margin":0.03350746443698686,"roa":0.004827414574791113,"gross_margin":0.12158141106412203,"total_equity":787545069241.0,"total_assets":1198433250836.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0014853085374331378,"dividend_yield":null,"eps":4.87,"revenue":192349029272.0,"operating_income":3111737483.0,"net_income":1161229857.0,"market_cap":null,"profit_margin":0.0060370975689090145,"operating_margin":0.01617755750978969,"roa":0.0010118923166212933,"gross_margin":0.11132174948863653,"total_equity":781810531438.0,"total_assets":1147582443236.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01270586769211187,"dividend_yield":null,"eps":-41.96186977541679,"revenue":247162698593.0,"operating_income":-1956330651.0,"net_income":-10015301006.0,"market_cap":null,"profit_margin":-0.04052108616313533,"operating_margin":-0.007915153306452068,"roa":-0.009107717109054812,"gross_margin":0.08689970740434494,"total_equity":788242192402.0,"total_assets":1099649987596.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006783579540539525,"dividend_yield":null,"eps":22.79511045361236,"revenue":193919707706.0,"operating_income":7165023259.0,"net_income":5440651093.0,"market_cap":null,"profit_margin":0.028056205103446856,"operating_margin":0.03694840170583812,"roa":0.0050392049034864795,"gross_margin":0.12410052044573805,"total_equity":802032475699.0,"total_assets":1079664589395.0}],"current_price":1007.0,"change_pct":-0.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6600.0},{"date":"2016-10-25","close":6510.0},{"date":"2016-10-26","close":6520.0},{"date":"2016-10-27","close":6490.0},{"date":"2016-10-28","close":6480.0},{"date":"2016-10-31","close":6430.0},{"date":"2016-11-01","close":6360.0},{"date":"2016-11-02","close":6390.0},{"date":"2016-11-03","close":6410.0},{"date":"2016-11-04","close":6350.0},{"date":"2016-11-07","close":6490.0},{"date":"2016-11-08","close":6370.0},{"date":"2016-11-09","close":6210.0},{"date":"2016-11-10","close":6400.0},{"date":"2016-11-11","close":6340.0},{"date":"2016-11-14","close":6460.0},{"date":"2016-11-15","close":6500.0},{"date":"2016-11-16","close":6610.0},{"date":"2016-11-17","close":6560.0},{"date":"2016-11-18","close":6560.0},{"date":"2016-11-21","close":6420.0},{"date":"2016-11-22","close":6320.0},{"date":"2016-11-23","close":5940.0},{"date":"2016-11-24","close":5970.0},{"date":"2016-11-25","close":6040.0},{"date":"2016-11-28","close":6000.0},{"date":"2016-11-29","close":6000.0},{"date":"2016-11-30","close":5940.0},{"date":"2016-12-01","close":5860.0},{"date":"2016-12-02","close":5680.0},{"date":"2016-12-05","close":5660.0},{"date":"2016-12-06","close":5640.0},{"date":"2016-12-07","close":5610.0},{"date":"2016-12-08","close":6030.0},{"date":"2016-12-09","close":5830.0},{"date":"2016-12-12","close":5830.0},{"date":"2016-12-13","close":6060.0},{"date":"2016-12-14","close":6000.0},{"date":"2016-12-15","close":5990.0},{"date":"2016-12-16","close":6050.0},{"date":"2016-12-19","close":6050.0},{"date":"2016-12-20","close":6020.0},{"date":"2016-12-21","close":6090.0},{"date":"2016-12-22","close":6350.0},{"date":"2016-12-23","close":6360.0},{"date":"2016-12-26","close":6440.0},{"date":"2016-12-27","close":6280.0},{"date":"2016-12-28","close":6080.0},{"date":"2016-12-29","close":5970.0},{"date":"2017-01-02","close":6030.0},{"date":"2017-01-03","close":6010.0},{"date":"2017-01-04","close":6020.0},{"date":"2017-01-05","close":6120.0},{"date":"2017-01-06","close":6090.0},{"date":"2017-01-09","close":5880.0},{"date":"2017-01-10","close":5920.0},{"date":"2017-01-11","close":5870.0},{"date":"2017-01-12","close":5830.0},{"date":"2017-01-13","close":5940.0},{"date":"2017-01-16","close":5880.0},{"date":"2017-01-17","close":5820.0},{"date":"2017-01-18","close":5840.0},{"date":"2017-01-19","close":5850.0},{"date":"2017-01-20","close":5850.0},{"date":"2017-01-23","close":5770.0},{"date":"2017-01-24","close":5700.0},{"date":"2017-01-25","close":5570.0},{"date":"2017-01-26","close":5560.0},{"date":"2017-01-31","close":5660.0},{"date":"2017-02-01","close":5740.0},{"date":"2017-02-02","close":5660.0},{"date":"2017-02-03","close":5710.0},{"date":"2017-02-06","close":5740.0},{"date":"2017-02-07","close":5900.0},{"date":"2017-02-08","close":5900.0},{"date":"2017-02-09","close":5880.0},{"date":"2017-02-10","close":5960.0},{"date":"2017-02-13","close":5900.0},{"date":"2017-02-14","close":5890.0},{"date":"2017-02-15","close":5940.0},{"date":"2017-02-16","close":5800.0},{"date":"2017-02-17","close":5750.0},{"date":"2017-02-20","close":5610.0},{"date":"2017-02-21","close":5660.0},{"date":"2017-02-22","close":5590.0},{"date":"2017-02-23","close":5470.0},{"date":"2017-02-24","close":5570.0},{"date":"2017-02-27","close":5660.0},{"date":"2017-02-28","close":5530.0},{"date":"2017-03-02","close":5430.0},{"date":"2017-03-03","close":5480.0},{"date":"2017-03-06","close":5340.0},{"date":"2017-03-07","close":5360.0},{"date":"2017-03-08","close":5500.0},{"date":"2017-03-09","close":5370.0},{"date":"2017-03-10","close":5210.0},{"date":"2017-03-13","close":5230.0},{"date":"2017-03-14","close":5250.0},{"date":"2017-03-15","close":5300.0},{"date":"2017-03-16","close":5410.0},{"date":"2017-03-17","close":5290.0},{"date":"2017-03-20","close":5290.0},{"date":"2017-03-21","close":5260.0},{"date":"2017-03-22","close":5190.0},{"date":"2017-03-23","close":5050.0},{"date":"2017-03-24","close":5130.0},{"date":"2017-03-27","close":5120.0},{"date":"2017-03-28","close":5260.0},{"date":"2017-03-29","close":5090.0},{"date":"2017-03-30","close":4900.0},{"date":"2017-03-31","close":4790.0},{"date":"2017-04-03","close":4740.0},{"date":"2017-04-04","close":4790.0},{"date":"2017-04-05","close":4760.0},{"date":"2017-04-06","close":4720.0},{"date":"2017-04-07","close":4710.0},{"date":"2017-04-10","close":4490.0},{"date":"2017-04-11","close":4520.0},{"date":"2017-04-12","close":4400.0},{"date":"2017-04-13","close":4500.0},{"date":"2017-04-14","close":4480.0},{"date":"2017-04-17","close":4560.0},{"date":"2017-04-18","close":4490.0},{"date":"2017-04-19","close":4500.0},{"date":"2017-04-20","close":4430.0},{"date":"2017-04-21","close":4430.0},{"date":"2017-04-24","close":4280.0},{"date":"2017-04-25","close":4460.0},{"date":"2017-04-26","close":4450.0},{"date":"2017-04-27","close":4400.0},{"date":"2017-04-28","close":4310.0},{"date":"2017-05-02","close":4270.0},{"date":"2017-05-04","close":4290.0},{"date":"2017-05-08","close":4340.0},{"date":"2017-05-10","close":4570.0},{"date":"2017-05-11","close":4620.0},{"date":"2017-05-12","close":4520.0},{"date":"2017-05-15","close":4550.0},{"date":"2017-05-16","close":4540.0},{"date":"2017-05-17","close":4510.0},{"date":"2017-05-18","close":4520.0},{"date":"2017-05-19","close":4540.0},{"date":"2017-05-22","close":4490.0},{"date":"2017-05-23","close":4670.0},{"date":"2017-05-24","close":4670.0},{"date":"2017-05-25","close":4700.0},{"date":"2017-05-26","close":4800.0},{"date":"2017-05-29","close":4920.0},{"date":"2017-05-30","close":4930.0},{"date":"2017-05-31","close":4940.0},{"date":"2017-06-01","close":4940.0},{"date":"2017-06-02","close":4870.0},{"date":"2017-06-05","close":4770.0},{"date":"2017-06-07","close":4710.0},{"date":"2017-06-08","close":4710.0},{"date":"2017-06-09","close":4800.0},{"date":"2017-06-12","close":4800.0},{"date":"2017-06-13","close":4640.0},{"date":"2017-06-14","close":4710.0},{"date":"2017-06-15","close":4770.0},{"date":"2017-06-16","close":4870.0},{"date":"2017-06-19","close":4930.0},{"date":"2017-06-20","close":4890.0},{"date":"2017-06-21","close":4750.0},{"date":"2017-06-22","close":4770.0},{"date":"2017-06-23","close":4700.0},{"date":"2017-06-26","close":4640.0},{"date":"2017-06-27","close":4560.0},{"date":"2017-06-28","close":4470.0},{"date":"2017-06-29","close":4500.0},{"date":"2017-06-30","close":4550.0},{"date":"2017-07-03","close":4450.0},{"date":"2017-07-04","close":4450.0},{"date":"2017-07-05","close":4440.0},{"date":"2017-07-06","close":4470.0},{"date":"2017-07-07","close":4490.0},{"date":"2017-07-10","close":4440.0},{"date":"2017-07-11","close":4380.0},{"date":"2017-07-12","close":4340.0},{"date":"2017-07-13","close":4310.0},{"date":"2017-07-14","close":4350.0},{"date":"2017-07-17","close":4450.0},{"date":"2017-07-18","close":4610.0},{"date":"2017-07-19","close":4660.0},{"date":"2017-07-20","close":4660.0},{"date":"2017-07-21","close":4560.0},{"date":"2017-07-24","close":4690.0},{"date":"2017-07-25","close":4670.0},{"date":"2017-07-26","close":4610.0},{"date":"2017-07-27","close":4630.0},{"date":"2017-07-28","close":4540.0},{"date":"2017-07-31","close":4470.0},{"date":"2017-08-01","close":4590.0},{"date":"2017-08-02","close":4580.0},{"date":"2017-08-03","close":4550.0},{"date":"2017-08-04","close":4450.0},{"date":"2017-08-07","close":4450.0},{"date":"2017-08-08","close":4380.0},{"date":"2017-08-09","close":4330.0},{"date":"2017-08-10","close":4330.0},{"date":"2017-08-11","close":4310.0},{"date":"2017-08-14","close":4330.0},{"date":"2017-08-16","close":4310.0},{"date":"2017-08-17","close":4290.0},{"date":"2017-08-18","close":4270.0},{"date":"2017-08-21","close":4240.0},{"date":"2017-08-22","close":4230.0},{"date":"2017-08-23","close":4130.0},{"date":"2017-08-24","close":4100.0},{"date":"2017-08-25","close":4210.0},{"date":"2017-08-28","close":4240.0},{"date":"2017-08-29","close":4220.0},{"date":"2017-08-30","close":4260.0},{"date":"2017-08-31","close":4240.0},{"date":"2017-09-01","close":4340.0},{"date":"2017-09-04","close":4350.0},{"date":"2017-09-05","close":4300.0},{"date":"2017-09-06","close":4200.0},{"date":"2017-09-07","close":4230.0},{"date":"2017-09-08","close":4150.0},{"date":"2017-09-11","close":4140.0},{"date":"2017-09-12","close":4140.0},{"date":"2017-09-13","close":4030.0},{"date":"2017-09-14","close":4070.0},{"date":"2017-09-15","close":4020.0},{"date":"2017-09-18","close":3960.0},{"date":"2017-09-19","close":3880.0},{"date":"2017-09-20","close":3950.0},{"date":"2017-09-21","close":3800.0},{"date":"2017-09-22","close":3610.0},{"date":"2017-09-25","close":3480.0},{"date":"2017-09-26","close":3590.0},{"date":"2017-09-27","close":3590.0},{"date":"2017-09-28","close":3640.0},{"date":"2017-09-29","close":3670.0},{"date":"2017-10-10","close":3850.0},{"date":"2017-10-11","close":3820.0},{"date":"2017-10-12","close":3810.0},{"date":"2017-10-13","close":3840.0},{"date":"2017-10-16","close":3990.0},{"date":"2017-10-17","close":3930.0},{"date":"2017-10-18","close":3910.0},{"date":"2017-10-19","close":3910.0},{"date":"2017-10-20","close":3750.0},{"date":"2017-10-23","close":3800.0},{"date":"2017-10-24","close":3960.0},{"date":"2017-10-25","close":3990.0},{"date":"2017-10-26","close":4010.0},{"date":"2017-10-27","close":4090.0},{"date":"2017-10-30","close":4050.0},{"date":"2017-10-31","close":3900.0},{"date":"2017-11-01","close":4030.0},{"date":"2017-11-02","close":4090.0},{"date":"2017-11-03","close":4190.0},{"date":"2017-11-06","close":4120.0},{"date":"2017-11-07","close":4110.0},{"date":"2017-11-08","close":4200.0},{"date":"2017-11-09","close":4230.0},{"date":"2017-11-10","close":4150.0},{"date":"2017-11-13","close":4200.0},{"date":"2017-11-14","close":4210.0},{"date":"2017-11-15","close":4230.0},{"date":"2017-11-16","close":4230.0},{"date":"2017-11-17","close":4220.0},{"date":"2017-11-20","close":4200.0},{"date":"2017-11-21","close":4200.0},{"date":"2017-11-22","close":4200.0},{"date":"2017-11-23","close":4240.0},{"date":"2017-11-24","close":4250.0},{"date":"2017-11-27","close":4280.0},{"date":"2017-11-28","close":4140.0},{"date":"2017-11-29","close":4130.0},{"date":"2017-11-30","close":4200.0},{"date":"2017-12-01","close":4120.0},{"date":"2017-12-04","close":4060.0},{"date":"2017-12-05","close":4180.0},{"date":"2017-12-06","close":4200.0},{"date":"2017-12-07","close":4150.0},{"date":"2017-12-08","close":4000.0},{"date":"2017-12-11","close":4070.0},{"date":"2017-12-12","close":4120.0},{"date":"2017-12-13","close":4050.0},{"date":"2017-12-14","close":3910.0},{"date":"2017-12-15","close":4110.0},{"date":"2017-12-18","close":4020.0},{"date":"2017-12-19","close":3960.0},{"date":"2017-12-20","close":3980.0},{"date":"2017-12-21","close":4000.0},{"date":"2017-12-22","close":3970.0},{"date":"2017-12-26","close":4030.0},{"date":"2017-12-27","close":3950.0},{"date":"2017-12-28","close":3970.0},{"date":"2018-01-02","close":3880.0},{"date":"2018-01-03","close":3850.0},{"date":"2018-01-04","close":3850.0},{"date":"2018-01-05","close":3850.0},{"date":"2018-01-08","close":3860.0},{"date":"2018-01-09","close":3810.0},{"date":"2018-01-10","close":3820.0},{"date":"2018-01-11","close":3830.0},{"date":"2018-01-12","close":4000.0},{"date":"2018-01-15","close":4010.0},{"date":"2018-01-16","close":4000.0},{"date":"2018-01-17","close":4020.0},{"date":"2018-01-18","close":3930.0},{"date":"2018-01-19","close":3980.0},{"date":"2018-01-22","close":3930.0},{"date":"2018-01-23","close":3940.0},{"date":"2018-01-24","close":4020.0},{"date":"2018-01-25","close":4170.0},{"date":"2018-01-26","close":4290.0},{"date":"2018-01-29","close":4620.0},{"date":"2018-01-30","close":4710.0},{"date":"2018-01-31","close":4600.0},{"date":"2018-02-01","close":4620.0},{"date":"2018-02-02","close":4600.0},{"date":"2018-02-05","close":4400.0},{"date":"2018-02-06","close":4360.0},{"date":"2018-02-07","close":4190.0},{"date":"2018-02-08","close":4150.0},{"date":"2018-02-09","close":4400.0},{"date":"2018-02-12","close":4190.0},{"date":"2018-02-13","close":4100.0},{"date":"2018-02-14","close":4040.0},{"date":"2018-02-19","close":4180.0},{"date":"2018-02-20","close":4150.0},{"date":"2018-02-21","close":4110.0},{"date":"2018-02-22","close":4050.0},{"date":"2018-02-23","close":4090.0},{"date":"2018-02-26","close":4100.0},{"date":"2018-02-27","close":4070.0},{"date":"2018-02-28","close":4060.0},{"date":"2018-03-02","close":4100.0},{"date":"2018-03-05","close":4030.0},{"date":"2018-03-06","close":4000.0},{"date":"2018-03-07","close":3880.0},{"date":"2018-03-08","close":4000.0},{"date":"2018-03-09","close":3950.0},{"date":"2018-03-12","close":3980.0},{"date":"2018-03-13","close":3930.0},{"date":"2018-03-14","close":3850.0},{"date":"2018-03-15","close":3820.0},{"date":"2018-03-16","close":3760.0},{"date":"2018-03-19","close":3720.0},{"date":"2018-03-20","close":3800.0},{"date":"2018-03-21","close":3760.0},{"date":"2018-03-22","close":3730.0},{"date":"2018-03-23","close":3640.0},{"date":"2018-03-26","close":3640.0},{"date":"2018-03-27","close":3690.0},{"date":"2018-03-28","close":3660.0},{"date":"2018-03-29","close":3640.0},{"date":"2018-03-30","close":3700.0},{"date":"2018-04-02","close":3740.0},{"date":"2018-04-03","close":3750.0},{"date":"2018-04-04","close":3750.0},{"date":"2018-04-05","close":3720.0},{"date":"2018-04-06","close":3720.0},{"date":"2018-04-09","close":3750.0},{"date":"2018-04-10","close":3740.0},{"date":"2018-04-11","close":3750.0},{"date":"2018-04-12","close":3760.0},{"date":"2018-04-13","close":3750.0},{"date":"2018-04-16","close":3750.0},{"date":"2018-04-17","close":3740.0},{"date":"2018-04-18","close":3920.0},{"date":"2018-04-19","close":4000.0},{"date":"2018-04-20","close":4000.0},{"date":"2018-04-23","close":4130.0},{"date":"2018-04-24","close":4140.0},{"date":"2018-04-25","close":4110.0},{"date":"2018-04-26","close":4090.0},{"date":"2018-04-27","close":4090.0},{"date":"2018-04-30","close":4400.0},{"date":"2018-05-02","close":4460.0},{"date":"2018-05-03","close":4180.0},{"date":"2018-05-04","close":4240.0},{"date":"2018-05-08","close":4020.0},{"date":"2018-05-09","close":4020.0},{"date":"2018-05-10","close":4160.0},{"date":"2018-05-11","close":4280.0},{"date":"2018-05-14","close":4540.0},{"date":"2018-05-15","close":4550.0},{"date":"2018-05-16","close":4230.0},{"date":"2018-05-17","close":4490.0},{"date":"2018-05-18","close":4500.0},{"date":"2018-05-21","close":4400.0},{"date":"2018-05-23","close":4340.0},{"date":"2018-05-24","close":4210.0},{"date":"2018-05-25","close":3990.0},{"date":"2018-05-28","close":4550.0},{"date":"2018-05-29","close":4350.0},{"date":"2018-05-30","close":4180.0},{"date":"2018-05-31","close":4300.0},{"date":"2018-06-01","close":4240.0},{"date":"2018-06-04","close":4300.0},{"date":"2018-06-05","close":4330.0},{"date":"2018-06-07","close":4320.0},{"date":"2018-06-08","close":4270.0},{"date":"2018-06-11","close":4540.0},{"date":"2018-06-12","close":4440.0},{"date":"2018-06-14","close":4490.0},{"date":"2018-06-15","close":4430.0},{"date":"2018-06-18","close":4320.0},{"date":"2018-06-19","close":4190.0},{"date":"2018-06-20","close":4160.0},{"date":"2018-06-21","close":4020.0},{"date":"2018-06-22","close":4000.0},{"date":"2018-06-25","close":4020.0},{"date":"2018-06-26","close":3930.0},{"date":"2018-06-27","close":3870.0},{"date":"2018-06-28","close":3880.0},{"date":"2018-06-29","close":3910.0},{"date":"2018-07-02","close":3730.0},{"date":"2018-07-03","close":3760.0},{"date":"2018-07-04","close":3800.0},{"date":"2018-07-05","close":3730.0},{"date":"2018-07-06","close":3850.0},{"date":"2018-07-09","close":3700.0},{"date":"2018-07-10","close":3720.0},{"date":"2018-07-11","close":3730.0},{"date":"2018-07-12","close":3730.0},{"date":"2018-07-13","close":3800.0},{"date":"2018-07-16","close":3740.0},{"date":"2018-07-17","close":3720.0},{"date":"2018-07-18","close":3610.0},{"date":"2018-07-19","close":3620.0},{"date":"2018-07-20","close":3660.0},{"date":"2018-07-23","close":3600.0},{"date":"2018-07-24","close":3750.0},{"date":"2018-07-25","close":3730.0},{"date":"2018-07-26","close":3740.0},{"date":"2018-07-27","close":3780.0},{"date":"2018-07-30","close":3810.0},{"date":"2018-07-31","close":3840.0},{"date":"2018-08-01","close":3770.0},{"date":"2018-08-02","close":3740.0},{"date":"2018-08-03","close":3840.0},{"date":"2018-08-06","close":3770.0},{"date":"2018-08-07","close":3810.0},{"date":"2018-08-08","close":3780.0},{"date":"2018-08-09","close":3790.0},{"date":"2018-08-10","close":3880.0},{"date":"2018-08-13","close":3800.0},{"date":"2018-08-14","close":3940.0},{"date":"2018-08-16","close":3860.0},{"date":"2018-08-17","close":3890.0},{"date":"2018-08-20","close":3850.0},{"date":"2018-08-21","close":3810.0},{"date":"2018-08-22","close":3800.0},{"date":"2018-08-23","close":3780.0},{"date":"2018-08-24","close":3830.0},{"date":"2018-08-27","close":3760.0},{"date":"2018-08-28","close":3780.0},{"date":"2018-08-29","close":3760.0},{"date":"2018-08-30","close":3760.0},{"date":"2018-08-31","close":3740.0},{"date":"2018-09-03","close":3750.0},{"date":"2018-09-04","close":3800.0},{"date":"2018-09-05","close":3810.0},{"date":"2018-09-06","close":3820.0},{"date":"2018-09-07","close":3870.0},{"date":"2018-09-10","close":4000.0},{"date":"2018-09-11","close":4030.0},{"date":"2018-09-12","close":4040.0},{"date":"2018-09-13","close":4000.0},{"date":"2018-09-14","close":4010.0},{"date":"2018-09-17","close":3980.0},{"date":"2018-09-18","close":3980.0},{"date":"2018-09-19","close":3840.0},{"date":"2018-09-20","close":3800.0},{"date":"2018-09-21","close":3880.0},{"date":"2018-09-27","close":3940.0},{"date":"2018-09-28","close":3910.0},{"date":"2018-10-01","close":3840.0},{"date":"2018-10-02","close":3800.0},{"date":"2018-10-04","close":3810.0},{"date":"2018-10-05","close":3770.0},{"date":"2018-10-08","close":3740.0},{"date":"2018-10-10","close":3620.0},{"date":"2018-10-11","close":3430.0},{"date":"2018-10-12","close":3480.0},{"date":"2018-10-15","close":3370.0},{"date":"2018-10-16","close":3410.0},{"date":"2018-10-17","close":3460.0},{"date":"2018-10-18","close":3470.0},{"date":"2018-10-19","close":3430.0},{"date":"2018-10-22","close":3410.0},{"date":"2018-10-23","close":3270.0},{"date":"2018-10-24","close":3320.0},{"date":"2018-10-25","close":3380.0},{"date":"2018-10-26","close":3250.0},{"date":"2018-10-29","close":3080.0},{"date":"2018-10-30","close":3220.0},{"date":"2018-10-31","close":3180.0},{"date":"2018-11-01","close":3160.0},{"date":"2018-11-02","close":3330.0},{"date":"2018-11-05","close":3330.0},{"date":"2018-11-06","close":3400.0},{"date":"2018-11-07","close":3340.0},{"date":"2018-11-08","close":3520.0},{"date":"2018-11-09","close":3490.0},{"date":"2018-11-12","close":3520.0},{"date":"2018-11-13","close":3470.0},{"date":"2018-11-14","close":3610.0},{"date":"2018-11-15","close":3590.0},{"date":"2018-11-16","close":3660.0},{"date":"2018-11-19","close":3780.0},{"date":"2018-11-20","close":3790.0},{"date":"2018-11-21","close":3790.0},{"date":"2018-11-22","close":3770.0},{"date":"2018-11-23","close":3780.0},{"date":"2018-11-26","close":3850.0},{"date":"2018-11-27","close":3850.0},{"date":"2018-11-28","close":3850.0},{"date":"2018-11-29","close":3890.0},{"date":"2018-11-30","close":3900.0},{"date":"2018-12-03","close":3940.0},{"date":"2018-12-04","close":3900.0},{"date":"2018-12-05","close":3820.0},{"date":"2018-12-06","close":3900.0},{"date":"2018-12-07","close":3890.0},{"date":"2018-12-10","close":3940.0},{"date":"2018-12-11","close":3940.0},{"date":"2018-12-12","close":3930.0},{"date":"2018-12-13","close":3840.0},{"date":"2018-12-14","close":4060.0},{"date":"2018-12-17","close":4140.0},{"date":"2018-12-18","close":4000.0},{"date":"2018-12-19","close":4090.0},{"date":"2018-12-20","close":4050.0},{"date":"2018-12-21","close":4170.0},{"date":"2018-12-24","close":4140.0},{"date":"2018-12-26","close":4130.0},{"date":"2018-12-27","close":4040.0},{"date":"2018-12-28","close":4140.0},{"date":"2019-01-02","close":4070.0},{"date":"2019-01-03","close":3970.0},{"date":"2019-01-04","close":4020.0},{"date":"2019-01-07","close":4080.0},{"date":"2019-01-08","close":4100.0},{"date":"2019-01-09","close":4080.0},{"date":"2019-01-10","close":4040.0},{"date":"2019-01-11","close":4010.0},{"date":"2019-01-14","close":4040.0},{"date":"2019-01-15","close":4030.0},{"date":"2019-01-16","close":3920.0},{"date":"2019-01-17","close":3910.0},{"date":"2019-01-18","close":3950.0},{"date":"2019-01-21","close":3900.0},{"date":"2019-01-22","close":3830.0},{"date":"2019-01-23","close":3940.0},{"date":"2019-01-24","close":3850.0},{"date":"2019-01-25","close":3920.0},{"date":"2019-01-28","close":3920.0},{"date":"2019-01-29","close":3870.0},{"date":"2019-01-30","close":4050.0},{"date":"2019-01-31","close":4040.0},{"date":"2019-02-01","close":4040.0},{"date":"2019-02-07","close":4060.0},{"date":"2019-02-08","close":4100.0},{"date":"2019-02-11","close":4050.0},{"date":"2019-02-12","close":4000.0},{"date":"2019-02-13","close":4070.0},{"date":"2019-02-14","close":4100.0},{"date":"2019-02-15","close":4000.0},{"date":"2019-02-18","close":4010.0},{"date":"2019-02-19","close":4040.0},{"date":"2019-02-20","close":4120.0},{"date":"2019-02-21","close":4060.0},{"date":"2019-02-22","close":4070.0},{"date":"2019-02-25","close":4010.0},{"date":"2019-02-26","close":3940.0},{"date":"2019-02-27","close":3950.0},{"date":"2019-02-28","close":3810.0},{"date":"2019-03-04","close":3910.0},{"date":"2019-03-05","close":3900.0},{"date":"2019-03-06","close":3840.0},{"date":"2019-03-07","close":3860.0},{"date":"2019-03-08","close":3920.0},{"date":"2019-03-11","close":3910.0},{"date":"2019-03-12","close":3900.0},{"date":"2019-03-13","close":3950.0},{"date":"2019-03-14","close":4040.0},{"date":"2019-03-15","close":4120.0},{"date":"2019-03-18","close":4050.0},{"date":"2019-03-19","close":3990.0},{"date":"2019-03-20","close":3980.0},{"date":"2019-03-21","close":3860.0},{"date":"2019-03-22","close":3860.0},{"date":"2019-03-25","close":3680.0},{"date":"2019-03-26","close":3710.0},{"date":"2019-03-27","close":3750.0},{"date":"2019-03-28","close":3770.0},{"date":"2019-03-29","close":3750.0},{"date":"2019-04-01","close":3850.0},{"date":"2019-04-02","close":3810.0},{"date":"2019-04-03","close":3870.0},{"date":"2019-04-04","close":3900.0},{"date":"2019-04-05","close":3940.0},{"date":"2019-04-08","close":3930.0},{"date":"2019-04-09","close":3930.0},{"date":"2019-04-10","close":3960.0},{"date":"2019-04-11","close":3990.0},{"date":"2019-04-12","close":3980.0},{"date":"2019-04-15","close":3960.0},{"date":"2019-04-16","close":3950.0},{"date":"2019-04-17","close":3970.0},{"date":"2019-04-18","close":3910.0},{"date":"2019-04-19","close":3940.0},{"date":"2019-04-22","close":3930.0},{"date":"2019-04-23","close":3960.0},{"date":"2019-04-24","close":3940.0},{"date":"2019-04-25","close":3960.0},{"date":"2019-04-26","close":4010.0},{"date":"2019-04-29","close":4030.0},{"date":"2019-04-30","close":3980.0},{"date":"2019-05-02","close":3970.0},{"date":"2019-05-03","close":3880.0},{"date":"2019-05-07","close":3890.0},{"date":"2019-05-08","close":3870.0},{"date":"2019-05-09","close":3790.0},{"date":"2019-05-10","close":3720.0},{"date":"2019-05-13","close":3650.0},{"date":"2019-05-14","close":3640.0},{"date":"2019-05-15","close":3660.0},{"date":"2019-05-16","close":3620.0},{"date":"2019-05-17","close":3620.0},{"date":"2019-05-20","close":3610.0},{"date":"2019-05-21","close":3680.0},{"date":"2019-05-22","close":3690.0},{"date":"2019-05-23","close":3690.0},{"date":"2019-05-24","close":3690.0},{"date":"2019-05-27","close":3620.0},{"date":"2019-05-28","close":3660.0},{"date":"2019-05-29","close":3600.0},{"date":"2019-05-30","close":3540.0},{"date":"2019-05-31","close":3410.0},{"date":"2019-06-03","close":3400.0},{"date":"2019-06-04","close":3370.0},{"date":"2019-06-05","close":3380.0},{"date":"2019-06-07","close":3470.0},{"date":"2019-06-10","close":3460.0},{"date":"2019-06-11","close":3590.0},{"date":"2019-06-12","close":3600.0},{"date":"2019-06-13","close":3710.0},{"date":"2019-06-14","close":3490.0},{"date":"2019-06-17","close":3500.0},{"date":"2019-06-18","close":3540.0},{"date":"2019-06-19","close":3560.0},{"date":"2019-06-20","close":3630.0},{"date":"2019-06-21","close":3580.0},{"date":"2019-06-24","close":3620.0},{"date":"2019-06-25","close":3630.0},{"date":"2019-06-26","close":3580.0},{"date":"2019-06-27","close":3650.0},{"date":"2019-06-28","close":3600.0},{"date":"2019-07-01","close":3610.0},{"date":"2019-07-02","close":3620.0},{"date":"2019-07-03","close":3630.0},{"date":"2019-07-04","close":3660.0},{"date":"2019-07-05","close":3700.0},{"date":"2019-07-08","close":3560.0},{"date":"2019-07-09","close":3470.0},{"date":"2019-07-10","close":3460.0},{"date":"2019-07-11","close":3560.0},{"date":"2019-07-12","close":3530.0},{"date":"2019-07-15","close":3510.0},{"date":"2019-07-16","close":3510.0},{"date":"2019-07-17","close":3450.0},{"date":"2019-07-18","close":3440.0},{"date":"2019-07-19","close":3610.0},{"date":"2019-07-22","close":3570.0},{"date":"2019-07-23","close":3600.0},{"date":"2019-07-24","close":3610.0},{"date":"2019-07-25","close":3420.0},{"date":"2019-07-26","close":3420.0},{"date":"2019-07-29","close":3190.0},{"date":"2019-07-30","close":3290.0},{"date":"2019-07-31","close":3240.0},{"date":"2019-08-01","close":3200.0},{"date":"2019-08-02","close":3140.0},{"date":"2019-08-05","close":2960.0},{"date":"2019-08-06","close":2930.0},{"date":"2019-08-07","close":2960.0},{"date":"2019-08-08","close":3150.0},{"date":"2019-08-09","close":3100.0},{"date":"2019-08-12","close":3100.0},{"date":"2019-08-13","close":3040.0},{"date":"2019-08-14","close":3070.0},{"date":"2019-08-16","close":3000.0},{"date":"2019-08-19","close":3110.0},{"date":"2019-08-20","close":3190.0},{"date":"2019-08-21","close":3230.0},{"date":"2019-08-22","close":3190.0},{"date":"2019-08-23","close":3170.0},{"date":"2019-08-26","close":3130.0},{"date":"2019-08-27","close":3150.0},{"date":"2019-08-28","close":3220.0},{"date":"2019-08-29","close":3160.0},{"date":"2019-08-30","close":3170.0},{"date":"2019-09-02","close":3190.0},{"date":"2019-09-03","close":3180.0},{"date":"2019-09-04","close":3200.0},{"date":"2019-09-05","close":3180.0},{"date":"2019-09-06","close":3120.0},{"date":"2019-09-09","close":3070.0},{"date":"2019-09-10","close":3130.0},{"date":"2019-09-11","close":3160.0},{"date":"2019-09-16","close":3220.0},{"date":"2019-09-17","close":3190.0},{"date":"2019-09-18","close":3220.0},{"date":"2019-09-19","close":3200.0},{"date":"2019-09-20","close":3180.0},{"date":"2019-09-23","close":3170.0},{"date":"2019-09-24","close":3240.0},{"date":"2019-09-25","close":3160.0},{"date":"2019-09-26","close":3150.0},{"date":"2019-09-27","close":3050.0},{"date":"2019-09-30","close":3040.0},{"date":"2019-10-01","close":3060.0},{"date":"2019-10-02","close":3020.0},{"date":"2019-10-04","close":2960.0},{"date":"2019-10-07","close":2950.0},{"date":"2019-10-08","close":2960.0},{"date":"2019-10-10","close":2880.0},{"date":"2019-10-11","close":2860.0},{"date":"2019-10-14","close":2910.0},{"date":"2019-10-15","close":2980.0},{"date":"2019-10-16","close":2990.0},{"date":"2019-10-17","close":2960.0},{"date":"2019-10-18","close":3020.0},{"date":"2019-10-21","close":3030.0},{"date":"2019-10-22","close":3010.0},{"date":"2019-10-23","close":3000.0},{"date":"2019-10-24","close":2990.0},{"date":"2019-10-25","close":3000.0},{"date":"2019-10-28","close":3000.0},{"date":"2019-10-29","close":2960.0},{"date":"2019-10-30","close":2890.0},{"date":"2019-10-31","close":2870.0},{"date":"2019-11-01","close":2880.0},{"date":"2019-11-04","close":2910.0},{"date":"2019-11-05","close":2890.0},{"date":"2019-11-06","close":2880.0},{"date":"2019-11-07","close":2880.0},{"date":"2019-11-08","close":2920.0},{"date":"2019-11-11","close":2950.0},{"date":"2019-11-12","close":2930.0},{"date":"2019-11-13","close":2900.0},{"date":"2019-11-14","close":2920.0},{"date":"2019-11-15","close":2980.0},{"date":"2019-11-18","close":2960.0},{"date":"2019-11-19","close":2910.0},{"date":"2019-11-20","close":2880.0},{"date":"2019-11-21","close":2850.0},{"date":"2019-11-22","close":2840.0},{"date":"2019-11-25","close":2920.0},{"date":"2019-11-26","close":3040.0},{"date":"2019-11-27","close":2950.0},{"date":"2019-11-28","close":2930.0},{"date":"2019-11-29","close":2850.0},{"date":"2019-12-02","close":2860.0},{"date":"2019-12-03","close":2840.0},{"date":"2019-12-04","close":2800.0},{"date":"2019-12-05","close":2760.0},{"date":"2019-12-06","close":2760.0},{"date":"2019-12-09","close":2650.0},{"date":"2019-12-10","close":2470.0},{"date":"2019-12-11","close":2340.0},{"date":"2019-12-12","close":2350.0},{"date":"2019-12-13","close":2400.0},{"date":"2019-12-16","close":2500.0},{"date":"2019-12-17","close":2600.0},{"date":"2019-12-18","close":2620.0},{"date":"2019-12-19","close":2750.0},{"date":"2019-12-20","close":2810.0},{"date":"2019-12-23","close":2900.0},{"date":"2019-12-24","close":2850.0},{"date":"2019-12-26","close":2900.0},{"date":"2019-12-27","close":2810.0},{"date":"2019-12-30","close":2870.0},{"date":"2020-01-02","close":2810.0},{"date":"2020-01-03","close":2750.0},{"date":"2020-01-06","close":2650.0},{"date":"2020-01-07","close":2710.0},{"date":"2020-01-08","close":2540.0},{"date":"2020-01-09","close":2560.0},{"date":"2020-01-10","close":2550.0},{"date":"2020-01-13","close":2560.0},{"date":"2020-01-14","close":2530.0},{"date":"2020-01-15","close":2560.0},{"date":"2020-01-16","close":2570.0},{"date":"2020-01-17","close":2540.0},{"date":"2020-01-20","close":2510.0},{"date":"2020-01-21","close":2460.0},{"date":"2020-01-22","close":2510.0},{"date":"2020-01-23","close":2430.0},{"date":"2020-01-28","close":2330.0},{"date":"2020-01-29","close":2310.0},{"date":"2020-01-30","close":2250.0},{"date":"2020-01-31","close":2190.0},{"date":"2020-02-03","close":2160.0},{"date":"2020-02-04","close":2180.0},{"date":"2020-02-05","close":2180.0},{"date":"2020-02-06","close":2250.0},{"date":"2020-02-07","close":2230.0},{"date":"2020-02-10","close":2230.0},{"date":"2020-02-11","close":2240.0},{"date":"2020-02-12","close":2260.0},{"date":"2020-02-13","close":2220.0},{"date":"2020-02-14","close":2210.0},{"date":"2020-02-17","close":2190.0},{"date":"2020-02-18","close":2170.0},{"date":"2020-02-19","close":2190.0},{"date":"2020-02-20","close":2170.0},{"date":"2020-02-21","close":2130.0},{"date":"2020-02-24","close":2020.0},{"date":"2020-02-25","close":2080.0},{"date":"2020-02-26","close":2060.0},{"date":"2020-02-27","close":2150.0},{"date":"2020-02-28","close":2790.0},{"date":"2020-03-02","close":2580.0},{"date":"2020-03-03","close":2780.0},{"date":"2020-03-04","close":2920.0},{"date":"2020-03-05","close":2870.0},{"date":"2020-03-06","close":2910.0},{"date":"2020-03-09","close":2700.0},{"date":"2020-03-10","close":2550.0},{"date":"2020-03-11","close":2470.0},{"date":"2020-03-12","close":2240.0},{"date":"2020-03-13","close":2060.0},{"date":"2020-03-16","close":1998.0},{"date":"2020-03-17","close":1956.0},{"date":"2020-03-18","close":1804.0},{"date":"2020-03-19","close":1528.0},{"date":"2020-03-20","close":1582.0},{"date":"2020-03-23","close":1532.0},{"date":"2020-03-24","close":1634.0},{"date":"2020-03-25","close":1774.0},{"date":"2020-03-26","close":1856.0},{"date":"2020-03-27","close":1864.0},{"date":"2020-03-30","close":1980.0},{"date":"2020-03-31","close":2010.0},{"date":"2020-04-01","close":2280.0},{"date":"2020-04-02","close":2300.0},{"date":"2020-04-03","close":2740.0},{"date":"2020-04-06","close":2680.0},{"date":"2020-04-07","close":2620.0},{"date":"2020-04-08","close":2470.0},{"date":"2020-04-09","close":2460.0},{"date":"2020-04-10","close":2410.0},{"date":"2020-04-13","close":2340.0},{"date":"2020-04-14","close":2460.0},{"date":"2020-04-16","close":2420.0},{"date":"2020-04-17","close":2390.0},{"date":"2020-04-20","close":2480.0},{"date":"2020-04-21","close":2400.0},{"date":"2020-04-22","close":2490.0},{"date":"2020-04-23","close":2450.0},{"date":"2020-04-24","close":2370.0},{"date":"2020-04-27","close":2480.0},{"date":"2020-04-28","close":2540.0},{"date":"2020-04-29","close":2520.0},{"date":"2020-05-04","close":2440.0},{"date":"2020-05-06","close":2430.0},{"date":"2020-05-07","close":2590.0},{"date":"2020-05-08","close":2560.0},{"date":"2020-05-11","close":2580.0},{"date":"2020-05-12","close":2510.0},{"date":"2020-05-13","close":2500.0},{"date":"2020-05-14","close":2440.0},{"date":"2020-05-15","close":2990.0},{"date":"2020-05-18","close":3330.0},{"date":"2020-05-19","close":3120.0},{"date":"2020-05-20","close":3190.0},{"date":"2020-05-21","close":3130.0},{"date":"2020-05-22","close":3300.0},{"date":"2020-05-25","close":3390.0},{"date":"2020-05-26","close":3330.0},{"date":"2020-05-27","close":3250.0},{"date":"2020-05-28","close":3030.0},{"date":"2020-05-29","close":2860.0},{"date":"2020-06-01","close":2850.0},{"date":"2020-06-02","close":2900.0},{"date":"2020-06-03","close":3030.0},{"date":"2020-06-04","close":2960.0},{"date":"2020-06-05","close":2920.0},{"date":"2020-06-08","close":2910.0},{"date":"2020-06-09","close":2870.0},{"date":"2020-06-10","close":2860.0},{"date":"2020-06-11","close":2750.0},{"date":"2020-06-12","close":2680.0},{"date":"2020-06-15","close":2380.0},{"date":"2020-06-16","close":2500.0},{"date":"2020-06-17","close":2500.0},{"date":"2020-06-18","close":2480.0},{"date":"2020-06-19","close":2500.0},{"date":"2020-06-22","close":2500.0},{"date":"2020-06-23","close":2410.0},{"date":"2020-06-24","close":2430.0},{"date":"2020-06-25","close":2390.0},{"date":"2020-06-26","close":2440.0},{"date":"2020-06-29","close":2380.0},{"date":"2020-06-30","close":2370.0},{"date":"2020-07-01","close":2370.0},{"date":"2020-07-02","close":2420.0},{"date":"2020-07-03","close":2460.0},{"date":"2020-07-06","close":2500.0},{"date":"2020-07-07","close":2440.0},{"date":"2020-07-08","close":2430.0},{"date":"2020-07-09","close":2400.0},{"date":"2020-07-10","close":2330.0},{"date":"2020-07-13","close":2380.0},{"date":"2020-07-14","close":2360.0},{"date":"2020-07-15","close":2360.0},{"date":"2020-07-16","close":2350.0},{"date":"2020-07-17","close":2360.0},{"date":"2020-07-20","close":2340.0},{"date":"2020-07-21","close":2350.0},{"date":"2020-07-22","close":2380.0},{"date":"2020-07-23","close":2360.0},{"date":"2020-07-24","close":2400.0},{"date":"2020-07-27","close":2430.0},{"date":"2020-07-28","close":2390.0},{"date":"2020-07-29","close":2410.0},{"date":"2020-07-30","close":2400.0},{"date":"2020-07-31","close":2390.0},{"date":"2020-08-03","close":2380.0},{"date":"2020-08-04","close":2390.0},{"date":"2020-08-05","close":2420.0},{"date":"2020-08-06","close":2520.0},{"date":"2020-08-07","close":2440.0},{"date":"2020-08-10","close":2440.0},{"date":"2020-08-11","close":2480.0},{"date":"2020-08-12","close":2470.0},{"date":"2020-08-13","close":2480.0},{"date":"2020-08-14","close":2430.0},{"date":"2020-08-18","close":2300.0},{"date":"2020-08-19","close":2290.0},{"date":"2020-08-20","close":2280.0},{"date":"2020-08-21","close":2240.0},{"date":"2020-08-24","close":2250.0},{"date":"2020-08-25","close":2300.0},{"date":"2020-08-26","close":2330.0},{"date":"2020-08-27","close":2260.0},{"date":"2020-08-28","close":2290.0},{"date":"2020-08-31","close":2320.0},{"date":"2020-09-01","close":2300.0},{"date":"2020-09-02","close":2320.0},{"date":"2020-09-03","close":2320.0},{"date":"2020-09-04","close":2270.0},{"date":"2020-09-07","close":2300.0},{"date":"2020-09-08","close":2310.0},{"date":"2020-09-09","close":2270.0},{"date":"2020-09-10","close":2310.0},{"date":"2020-09-11","close":2320.0},{"date":"2020-09-14","close":2400.0},{"date":"2020-09-15","close":2390.0},{"date":"2020-09-16","close":2370.0},{"date":"2020-09-17","close":2330.0},{"date":"2020-09-18","close":2320.0},{"date":"2020-09-21","close":2270.0},{"date":"2020-09-22","close":2250.0},{"date":"2020-09-23","close":2250.0},{"date":"2020-09-24","close":2130.0},{"date":"2020-09-25","close":2150.0},{"date":"2020-09-28","close":2160.0},{"date":"2020-09-29","close":2170.0},{"date":"2020-10-05","close":2210.0},{"date":"2020-10-06","close":2260.0},{"date":"2020-10-07","close":2260.0},{"date":"2020-10-08","close":2310.0},{"date":"2020-10-12","close":2340.0},{"date":"2020-10-13","close":2310.0},{"date":"2020-10-14","close":2300.0},{"date":"2020-10-15","close":2300.0},{"date":"2020-10-16","close":2280.0},{"date":"2020-10-19","close":2300.0},{"date":"2020-10-20","close":2310.0},{"date":"2020-10-21","close":2320.0},{"date":"2020-10-22","close":2370.0},{"date":"2020-10-23","close":2320.0},{"date":"2020-10-26","close":2260.0},{"date":"2020-10-27","close":2220.0},{"date":"2020-10-28","close":2250.0},{"date":"2020-10-29","close":2240.0},{"date":"2020-10-30","close":2230.0},{"date":"2020-11-02","close":2230.0},{"date":"2020-11-03","close":2280.0},{"date":"2020-11-04","close":2270.0},{"date":"2020-11-05","close":2300.0},{"date":"2020-11-06","close":2290.0},{"date":"2020-11-09","close":2360.0},{"date":"2020-11-10","close":2420.0},{"date":"2020-11-11","close":2410.0},{"date":"2020-11-12","close":2400.0},{"date":"2020-11-13","close":2400.0},{"date":"2020-11-16","close":2410.0},{"date":"2020-11-17","close":2450.0},{"date":"2020-11-18","close":2420.0},{"date":"2020-11-19","close":2400.0},{"date":"2020-11-20","close":2410.0},{"date":"2020-11-23","close":2430.0},{"date":"2020-11-24","close":2490.0},{"date":"2020-11-25","close":2430.0},{"date":"2020-11-26","close":2420.0},{"date":"2020-11-27","close":2420.0},{"date":"2020-11-30","close":2420.0},{"date":"2020-12-01","close":2430.0},{"date":"2020-12-02","close":2450.0},{"date":"2020-12-03","close":2440.0},{"date":"2020-12-04","close":2430.0},{"date":"2020-12-07","close":2450.0},{"date":"2020-12-08","close":2440.0},{"date":"2020-12-09","close":2490.0},{"date":"2020-12-10","close":2510.0},{"date":"2020-12-11","close":2490.0},{"date":"2020-12-14","close":2460.0},{"date":"2020-12-15","close":2470.0},{"date":"2020-12-16","close":2480.0},{"date":"2020-12-17","close":2470.0},{"date":"2020-12-18","close":2450.0},{"date":"2020-12-21","close":2470.0},{"date":"2020-12-22","close":2420.0},{"date":"2020-12-23","close":2400.0},{"date":"2020-12-24","close":2380.0},{"date":"2020-12-28","close":2370.0},{"date":"2020-12-29","close":2330.0},{"date":"2020-12-30","close":2380.0},{"date":"2021-01-04","close":2430.0},{"date":"2021-01-05","close":2440.0},{"date":"2021-01-06","close":2430.0},{"date":"2021-01-07","close":2430.0},{"date":"2021-01-08","close":2460.0},{"date":"2021-01-11","close":2390.0},{"date":"2021-01-12","close":2380.0},{"date":"2021-01-13","close":2390.0},{"date":"2021-01-14","close":2410.0},{"date":"2021-01-15","close":2550.0},{"date":"2021-01-18","close":2590.0},{"date":"2021-01-19","close":2590.0},{"date":"2021-01-20","close":2590.0},{"date":"2021-01-21","close":2600.0},{"date":"2021-01-22","close":2600.0},{"date":"2021-01-25","close":2650.0},{"date":"2021-01-26","close":2600.0},{"date":"2021-01-27","close":2590.0},{"date":"2021-01-28","close":2480.0},{"date":"2021-01-29","close":2400.0},{"date":"2021-02-01","close":2420.0},{"date":"2021-02-02","close":2450.0},{"date":"2021-02-03","close":2510.0},{"date":"2021-02-04","close":2550.0},{"date":"2021-02-05","close":2570.0},{"date":"2021-02-08","close":2570.0},{"date":"2021-02-09","close":2570.0},{"date":"2021-02-10","close":2540.0},{"date":"2021-02-15","close":2590.0},{"date":"2021-02-16","close":2620.0},{"date":"2021-02-17","close":2640.0},{"date":"2021-02-18","close":2620.0},{"date":"2021-02-19","close":2580.0},{"date":"2021-02-22","close":2590.0},{"date":"2021-02-23","close":2540.0},{"date":"2021-02-24","close":2500.0},{"date":"2021-02-25","close":2540.0},{"date":"2021-02-26","close":2490.0},{"date":"2021-03-02","close":2480.0},{"date":"2021-03-03","close":2510.0},{"date":"2021-03-04","close":2470.0},{"date":"2021-03-05","close":2490.0},{"date":"2021-03-08","close":2490.0},{"date":"2021-03-09","close":2440.0},{"date":"2021-03-10","close":2450.0},{"date":"2021-03-11","close":2530.0},{"date":"2021-03-12","close":2550.0},{"date":"2021-03-15","close":2540.0},{"date":"2021-03-16","close":2540.0},{"date":"2021-03-17","close":2570.0},{"date":"2021-03-18","close":2580.0},{"date":"2021-03-19","close":2680.0},{"date":"2021-03-22","close":2660.0},{"date":"2021-03-23","close":2640.0},{"date":"2021-03-24","close":2720.0},{"date":"2021-03-25","close":2780.0},{"date":"2021-03-26","close":2790.0},{"date":"2021-03-29","close":2810.0},{"date":"2021-03-30","close":2810.0},{"date":"2021-03-31","close":2770.0},{"date":"2021-04-01","close":2800.0},{"date":"2021-04-02","close":2840.0},{"date":"2021-04-05","close":2860.0},{"date":"2021-04-06","close":2910.0},{"date":"2021-04-07","close":2910.0},{"date":"2021-04-08","close":2830.0},{"date":"2021-04-09","close":2920.0},{"date":"2021-04-12","close":2900.0},{"date":"2021-04-13","close":2860.0},{"date":"2021-04-14","close":2840.0},{"date":"2021-04-15","close":2820.0},{"date":"2021-04-16","close":2840.0},{"date":"2021-04-19","close":2830.0},{"date":"2021-04-20","close":2890.0},{"date":"2021-04-21","close":2900.0},{"date":"2021-04-22","close":2870.0},{"date":"2021-04-23","close":2900.0},{"date":"2021-04-26","close":2930.0},{"date":"2021-04-27","close":3040.0},{"date":"2021-04-28","close":2940.0},{"date":"2021-04-29","close":2890.0},{"date":"2021-04-30","close":2780.0},{"date":"2021-05-03","close":2780.0},{"date":"2021-05-04","close":2770.0},{"date":"2021-05-06","close":2840.0},{"date":"2021-05-07","close":2910.0},{"date":"2021-05-10","close":2950.0},{"date":"2021-05-11","close":2970.0},{"date":"2021-05-12","close":2970.0},{"date":"2021-05-13","close":2950.0},{"date":"2021-05-14","close":2920.0},{"date":"2021-05-17","close":2820.0},{"date":"2021-05-18","close":2850.0},{"date":"2021-05-20","close":2860.0},{"date":"2021-05-21","close":2830.0},{"date":"2021-05-24","close":2780.0},{"date":"2021-05-25","close":2750.0},{"date":"2021-05-26","close":2730.0},{"date":"2021-05-27","close":2710.0},{"date":"2021-05-28","close":2740.0},{"date":"2021-05-31","close":2820.0},{"date":"2021-06-01","close":2800.0},{"date":"2021-06-02","close":2900.0},{"date":"2021-06-03","close":2880.0},{"date":"2021-06-04","close":2920.0},{"date":"2021-06-07","close":2960.0},{"date":"2021-06-08","close":3050.0},{"date":"2021-06-09","close":3000.0},{"date":"2021-06-10","close":3900.0},{"date":"2021-06-11","close":3940.0},{"date":"2021-06-14","close":4570.0},{"date":"2021-06-15","close":4500.0},{"date":"2021-06-16","close":4540.0},{"date":"2021-06-17","close":4500.0},{"date":"2021-06-18","close":4330.0},{"date":"2021-06-21","close":4230.0},{"date":"2021-06-22","close":4170.0},{"date":"2021-06-23","close":4080.0},{"date":"2021-06-24","close":4300.0},{"date":"2021-06-25","close":4290.0},{"date":"2021-06-28","close":5330.0},{"date":"2021-06-29","close":4640.0},{"date":"2021-06-30","close":4460.0},{"date":"2021-07-01","close":4440.0},{"date":"2021-07-02","close":4300.0},{"date":"2021-07-05","close":4280.0},{"date":"2021-07-06","close":4270.0},{"date":"2021-07-07","close":4290.0},{"date":"2021-07-08","close":4140.0},{"date":"2021-07-09","close":4200.0},{"date":"2021-07-12","close":4220.0},{"date":"2021-07-13","close":4250.0},{"date":"2021-07-14","close":4140.0},{"date":"2021-07-15","close":4060.0},{"date":"2021-07-16","close":4070.0},{"date":"2021-07-19","close":3960.0},{"date":"2021-07-20","close":3930.0},{"date":"2021-07-21","close":3810.0},{"date":"2021-07-22","close":3830.0},{"date":"2021-07-23","close":3860.0},{"date":"2021-07-26","close":3950.0},{"date":"2021-07-27","close":4010.0},{"date":"2021-07-28","close":4120.0},{"date":"2021-07-29","close":4080.0},{"date":"2021-07-30","close":4050.0},{"date":"2021-08-02","close":3900.0},{"date":"2021-08-03","close":3750.0},{"date":"2021-08-04","close":3830.0},{"date":"2021-08-05","close":3950.0},{"date":"2021-08-06","close":3830.0},{"date":"2021-08-09","close":3640.0},{"date":"2021-08-10","close":3630.0},{"date":"2021-08-11","close":3640.0},{"date":"2021-08-12","close":3610.0},{"date":"2021-08-13","close":3610.0},{"date":"2021-08-17","close":3370.0},{"date":"2021-08-18","close":3540.0},{"date":"2021-08-19","close":3340.0},{"date":"2021-08-20","close":3260.0},{"date":"2021-08-23","close":3320.0},{"date":"2021-08-24","close":3430.0},{"date":"2021-08-25","close":3440.0},{"date":"2021-08-26","close":3410.0},{"date":"2021-08-27","close":3480.0},{"date":"2021-08-30","close":3500.0},{"date":"2021-08-31","close":3490.0},{"date":"2021-09-01","close":3610.0},{"date":"2021-09-02","close":3620.0},{"date":"2021-09-03","close":3520.0},{"date":"2021-09-06","close":3430.0},{"date":"2021-09-07","close":3460.0},{"date":"2021-09-08","close":3500.0},{"date":"2021-09-09","close":3460.0},{"date":"2021-09-10","close":3390.0},{"date":"2021-09-13","close":3280.0},{"date":"2021-09-14","close":3360.0},{"date":"2021-09-15","close":3350.0},{"date":"2021-09-16","close":3260.0},{"date":"2021-09-17","close":3350.0},{"date":"2021-09-23","close":3310.0},{"date":"2021-09-24","close":3280.0},{"date":"2021-09-27","close":3290.0},{"date":"2021-09-28","close":3210.0},{"date":"2021-09-29","close":3160.0},{"date":"2021-09-30","close":3170.0},{"date":"2021-10-01","close":3090.0},{"date":"2021-10-05","close":3040.0},{"date":"2021-10-06","close":2820.0},{"date":"2021-10-07","close":2970.0},{"date":"2021-10-08","close":3130.0},{"date":"2021-10-12","close":3010.0},{"date":"2021-10-13","close":3080.0},{"date":"2021-10-14","close":3200.0},{"date":"2021-10-15","close":3240.0},{"date":"2021-10-18","close":3240.0},{"date":"2021-10-19","close":3230.0},{"date":"2021-10-20","close":3220.0},{"date":"2021-10-21","close":3220.0},{"date":"2021-10-22","close":3130.0},{"date":"2021-10-25","close":3230.0},{"date":"2021-10-26","close":3200.0},{"date":"2021-10-27","close":3150.0},{"date":"2021-10-28","close":3220.0},{"date":"2021-10-29","close":3340.0},{"date":"2021-11-01","close":3290.0},{"date":"2021-11-02","close":3290.0},{"date":"2021-11-03","close":3360.0},{"date":"2021-11-04","close":3410.0},{"date":"2021-11-05","close":3440.0},{"date":"2021-11-08","close":3620.0},{"date":"2021-11-09","close":3450.0},{"date":"2021-11-10","close":3550.0},{"date":"2021-11-11","close":3730.0},{"date":"2021-11-12","close":3690.0},{"date":"2021-11-15","close":3580.0},{"date":"2021-11-16","close":3460.0},{"date":"2021-11-17","close":3340.0},{"date":"2021-11-18","close":3230.0},{"date":"2021-11-19","close":3230.0},{"date":"2021-11-22","close":3130.0},{"date":"2021-11-23","close":3130.0},{"date":"2021-11-24","close":3100.0},{"date":"2021-11-25","close":3060.0},{"date":"2021-11-26","close":2960.0},{"date":"2021-11-29","close":2810.0},{"date":"2021-11-30","close":2680.0},{"date":"2021-12-01","close":2810.0},{"date":"2021-12-02","close":2880.0},{"date":"2021-12-03","close":2950.0},{"date":"2021-12-06","close":3000.0},{"date":"2021-12-07","close":3000.0},{"date":"2021-12-08","close":2990.0},{"date":"2021-12-09","close":3060.0},{"date":"2021-12-10","close":3150.0},{"date":"2021-12-13","close":3110.0},{"date":"2021-12-14","close":3070.0},{"date":"2021-12-15","close":3040.0},{"date":"2021-12-16","close":3050.0},{"date":"2021-12-17","close":3060.0},{"date":"2021-12-20","close":2920.0},{"date":"2021-12-21","close":2930.0},{"date":"2021-12-22","close":2970.0},{"date":"2021-12-23","close":2950.0},{"date":"2021-12-24","close":3000.0},{"date":"2021-12-27","close":3010.0},{"date":"2021-12-28","close":3030.0},{"date":"2021-12-29","close":2950.0},{"date":"2021-12-30","close":2930.0},{"date":"2022-01-03","close":2910.0},{"date":"2022-01-04","close":3020.0},{"date":"2022-01-05","close":2930.0},{"date":"2022-01-06","close":2900.0},{"date":"2022-01-07","close":3000.0},{"date":"2022-01-10","close":2930.0},{"date":"2022-01-11","close":2860.0},{"date":"2022-01-12","close":2890.0},{"date":"2022-01-13","close":2860.0},{"date":"2022-01-14","close":2810.0},{"date":"2022-01-17","close":2780.0},{"date":"2022-01-18","close":2690.0},{"date":"2022-01-19","close":2650.0},{"date":"2022-01-20","close":2830.0},{"date":"2022-01-21","close":2720.0},{"date":"2022-01-24","close":2660.0},{"date":"2022-01-25","close":2530.0},{"date":"2022-01-26","close":2600.0},{"date":"2022-01-27","close":2500.0},{"date":"2022-01-28","close":2570.0},{"date":"2022-02-03","close":2640.0},{"date":"2022-02-04","close":2700.0},{"date":"2022-02-07","close":2700.0},{"date":"2022-02-08","close":2680.0},{"date":"2022-02-09","close":2780.0},{"date":"2022-02-10","close":2750.0},{"date":"2022-02-11","close":2740.0},{"date":"2022-02-14","close":2640.0},{"date":"2022-02-15","close":2620.0},{"date":"2022-02-16","close":2700.0},{"date":"2022-02-17","close":2710.0},{"date":"2022-02-18","close":2830.0},{"date":"2022-02-21","close":2830.0},{"date":"2022-02-22","close":2770.0},{"date":"2022-02-23","close":2820.0},{"date":"2022-02-24","close":2720.0},{"date":"2022-02-25","close":2770.0},{"date":"2022-02-28","close":2800.0},{"date":"2022-03-02","close":2830.0},{"date":"2022-03-03","close":2890.0},{"date":"2022-03-04","close":2910.0},{"date":"2022-03-07","close":2900.0},{"date":"2022-03-08","close":2810.0},{"date":"2022-03-10","close":2930.0},{"date":"2022-03-11","close":3080.0},{"date":"2022-03-14","close":3040.0},{"date":"2022-03-15","close":3030.0},{"date":"2022-03-16","close":3110.0},{"date":"2022-03-17","close":3080.0},{"date":"2022-03-18","close":3090.0},{"date":"2022-03-21","close":3100.0},{"date":"2022-03-22","close":3110.0},{"date":"2022-03-23","close":3140.0},{"date":"2022-03-24","close":3130.0},{"date":"2022-03-25","close":3220.0},{"date":"2022-03-28","close":3220.0},{"date":"2022-03-29","close":3230.0},{"date":"2022-03-30","close":3220.0},{"date":"2022-03-31","close":3240.0},{"date":"2022-04-01","close":3260.0},{"date":"2022-04-04","close":3260.0},{"date":"2022-04-05","close":3200.0},{"date":"2022-04-06","close":3120.0},{"date":"2022-04-07","close":3040.0},{"date":"2022-04-08","close":3020.0},{"date":"2022-04-11","close":3020.0},{"date":"2022-04-12","close":3050.0},{"date":"2022-04-13","close":3060.0},{"date":"2022-04-14","close":3030.0},{"date":"2022-04-15","close":3030.0},{"date":"2022-04-18","close":3070.0},{"date":"2022-04-19","close":3090.0},{"date":"2022-04-20","close":3090.0},{"date":"2022-04-21","close":3100.0},{"date":"2022-04-22","close":3110.0},{"date":"2022-04-25","close":3000.0},{"date":"2022-04-26","close":3080.0},{"date":"2022-04-27","close":3070.0},{"date":"2022-04-28","close":3060.0},{"date":"2022-04-29","close":3170.0},{"date":"2022-05-02","close":3140.0},{"date":"2022-05-03","close":3130.0},{"date":"2022-05-04","close":3140.0},{"date":"2022-05-06","close":3080.0},{"date":"2022-05-09","close":2950.0},{"date":"2022-05-10","close":2930.0},{"date":"2022-05-11","close":2950.0},{"date":"2022-05-12","close":2850.0},{"date":"2022-05-13","close":2860.0},{"date":"2022-05-16","close":2870.0},{"date":"2022-05-17","close":2900.0},{"date":"2022-05-18","close":2900.0},{"date":"2022-05-19","close":2790.0},{"date":"2022-05-20","close":2800.0},{"date":"2022-05-23","close":2790.0},{"date":"2022-05-24","close":2700.0},{"date":"2022-05-25","close":2690.0},{"date":"2022-05-26","close":2710.0},{"date":"2022-05-27","close":2720.0},{"date":"2022-05-30","close":2760.0},{"date":"2022-05-31","close":2770.0},{"date":"2022-06-02","close":2760.0},{"date":"2022-06-03","close":2780.0},{"date":"2022-06-07","close":2730.0},{"date":"2022-06-08","close":2740.0},{"date":"2022-06-09","close":2700.0},{"date":"2022-06-10","close":2700.0},{"date":"2022-06-13","close":2540.0},{"date":"2022-06-14","close":2520.0},{"date":"2022-06-15","close":2420.0},{"date":"2022-06-16","close":2430.0},{"date":"2022-06-17","close":2440.0},{"date":"2022-06-20","close":2320.0},{"date":"2022-06-21","close":2350.0},{"date":"2022-06-22","close":2200.0},{"date":"2022-06-23","close":2100.0},{"date":"2022-06-24","close":2250.0},{"date":"2022-06-27","close":2310.0},{"date":"2022-06-28","close":2330.0},{"date":"2022-06-29","close":2310.0},{"date":"2022-06-30","close":2270.0},{"date":"2022-07-01","close":2260.0},{"date":"2022-07-04","close":2200.0},{"date":"2022-07-05","close":2270.0},{"date":"2022-07-06","close":2250.0},{"date":"2022-07-07","close":2290.0},{"date":"2022-07-08","close":2300.0},{"date":"2022-07-11","close":2300.0},{"date":"2022-07-12","close":2230.0},{"date":"2022-07-13","close":2240.0},{"date":"2022-07-14","close":2250.0},{"date":"2022-07-15","close":2230.0},{"date":"2022-07-18","close":2300.0},{"date":"2022-07-19","close":2290.0},{"date":"2022-07-20","close":2310.0},{"date":"2022-07-21","close":2330.0},{"date":"2022-07-22","close":2340.0},{"date":"2022-07-25","close":2340.0},{"date":"2022-07-26","close":2340.0},{"date":"2022-07-27","close":2360.0},{"date":"2022-07-28","close":2360.0},{"date":"2022-07-29","close":2390.0},{"date":"2022-08-01","close":2410.0},{"date":"2022-08-02","close":2350.0},{"date":"2022-08-03","close":2400.0},{"date":"2022-08-04","close":2420.0},{"date":"2022-08-05","close":2420.0},{"date":"2022-08-08","close":2420.0},{"date":"2022-08-09","close":2380.0},{"date":"2022-08-10","close":2360.0},{"date":"2022-08-11","close":2370.0},{"date":"2022-08-12","close":2400.0},{"date":"2022-08-16","close":2420.0},{"date":"2022-08-17","close":2380.0},{"date":"2022-08-18","close":2330.0},{"date":"2022-08-19","close":2310.0},{"date":"2022-08-22","close":2240.0},{"date":"2022-08-23","close":2190.0},{"date":"2022-08-24","close":2220.0},{"date":"2022-08-25","close":2290.0},{"date":"2022-08-26","close":2290.0},{"date":"2022-08-29","close":2220.0},{"date":"2022-08-30","close":2230.0},{"date":"2022-08-31","close":2260.0},{"date":"2022-09-01","close":2230.0},{"date":"2022-09-02","close":2190.0},{"date":"2022-09-05","close":2170.0},{"date":"2022-09-06","close":2200.0},{"date":"2022-09-07","close":2200.0},{"date":"2022-09-08","close":2170.0},{"date":"2022-09-13","close":2220.0},{"date":"2022-09-14","close":2170.0},{"date":"2022-09-15","close":2170.0},{"date":"2022-09-16","close":2200.0},{"date":"2022-09-19","close":2140.0},{"date":"2022-09-20","close":2140.0},{"date":"2022-09-21","close":2130.0},{"date":"2022-09-22","close":2090.0},{"date":"2022-09-23","close":2040.0},{"date":"2022-09-26","close":1934.0},{"date":"2022-09-27","close":1932.0},{"date":"2022-09-28","close":1872.0},{"date":"2022-09-29","close":1862.0},{"date":"2022-09-30","close":1832.0},{"date":"2022-10-04","close":1872.0},{"date":"2022-10-05","close":1850.0},{"date":"2022-10-06","close":1986.0},{"date":"2022-10-07","close":1972.0},{"date":"2022-10-11","close":1904.0},{"date":"2022-10-12","close":1900.0},{"date":"2022-10-13","close":1832.0},{"date":"2022-10-14","close":1918.0},{"date":"2022-10-17","close":1906.0},{"date":"2022-10-18","close":1936.0},{"date":"2022-10-19","close":1940.0},{"date":"2022-10-20","close":1954.0},{"date":"2022-10-21","close":1950.0},{"date":"2022-10-24","close":1964.0},{"date":"2022-10-25","close":1966.0},{"date":"2022-10-26","close":1964.0},{"date":"2022-10-27","close":1974.0},{"date":"2022-10-28","close":1972.0},{"date":"2022-10-31","close":1984.0},{"date":"2022-11-01","close":2030.0},{"date":"2022-11-02","close":2020.0},{"date":"2022-11-03","close":2030.0},{"date":"2022-11-04","close":2020.0},{"date":"2022-11-07","close":2040.0},{"date":"2022-11-08","close":2060.0},{"date":"2022-11-09","close":2070.0},{"date":"2022-11-10","close":2050.0},{"date":"2022-11-11","close":2090.0},{"date":"2022-11-14","close":2110.0},{"date":"2022-11-15","close":2130.0},{"date":"2022-11-16","close":2100.0},{"date":"2022-11-17","close":2100.0},{"date":"2022-11-18","close":2090.0},{"date":"2022-11-21","close":2070.0},{"date":"2022-11-22","close":2090.0},{"date":"2022-11-23","close":2110.0},{"date":"2022-11-24","close":2120.0},{"date":"2022-11-25","close":2120.0},{"date":"2022-11-28","close":2080.0},{"date":"2022-11-29","close":2100.0},{"date":"2022-11-30","close":2120.0},{"date":"2022-12-01","close":2140.0},{"date":"2022-12-02","close":2180.0},{"date":"2022-12-05","close":2190.0},{"date":"2022-12-06","close":2130.0},{"date":"2022-12-07","close":2160.0},{"date":"2022-12-08","close":2180.0},{"date":"2022-12-09","close":2160.0},{"date":"2022-12-12","close":2150.0},{"date":"2022-12-13","close":2150.0},{"date":"2022-12-14","close":2140.0},{"date":"2022-12-15","close":2170.0},{"date":"2022-12-16","close":2090.0},{"date":"2022-12-19","close":2100.0},{"date":"2022-12-20","close":2070.0},{"date":"2022-12-21","close":2060.0},{"date":"2022-12-22","close":2070.0},{"date":"2022-12-23","close":2080.0},{"date":"2022-12-26","close":2070.0},{"date":"2022-12-27","close":2090.0},{"date":"2022-12-28","close":2050.0},{"date":"2022-12-29","close":2000.0},{"date":"2023-01-02","close":1978.0},{"date":"2023-01-03","close":1978.0},{"date":"2023-01-04","close":2000.0},{"date":"2023-01-05","close":1998.0},{"date":"2023-01-06","close":1996.0},{"date":"2023-01-09","close":2030.0},{"date":"2023-01-10","close":2060.0},{"date":"2023-01-11","close":2070.0},{"date":"2023-01-12","close":2090.0},{"date":"2023-01-13","close":2090.0},{"date":"2023-01-16","close":2090.0},{"date":"2023-01-17","close":2110.0},{"date":"2023-01-18","close":2120.0},{"date":"2023-01-19","close":2150.0},{"date":"2023-01-20","close":2150.0},{"date":"2023-01-25","close":2156.0},{"date":"2023-01-26","close":2160.0},{"date":"2023-01-27","close":2238.0},{"date":"2023-01-30","close":2194.0},{"date":"2023-01-31","close":2204.0},{"date":"2023-02-01","close":2214.0},{"date":"2023-02-02","close":2238.0},{"date":"2023-02-03","close":2234.0},{"date":"2023-02-06","close":2276.0},{"date":"2023-02-07","close":2250.0},{"date":"2023-02-08","close":2260.0},{"date":"2023-02-09","close":2268.0},{"date":"2023-02-10","close":2232.0},{"date":"2023-02-13","close":2216.0},{"date":"2023-02-14","close":2242.0},{"date":"2023-02-15","close":2202.0},{"date":"2023-02-16","close":2236.0},{"date":"2023-02-17","close":2234.0},{"date":"2023-02-20","close":2238.0},{"date":"2023-02-21","close":2360.0},{"date":"2023-02-22","close":2308.0},{"date":"2023-02-23","close":2270.0},{"date":"2023-02-24","close":2216.0},{"date":"2023-02-27","close":2178.0},{"date":"2023-02-28","close":2182.0},{"date":"2023-03-02","close":2194.0},{"date":"2023-03-03","close":2208.0},{"date":"2023-03-06","close":2210.0},{"date":"2023-03-07","close":2242.0},{"date":"2023-03-08","close":2220.0},{"date":"2023-03-09","close":2244.0},{"date":"2023-03-10","close":2236.0},{"date":"2023-03-13","close":2208.0},{"date":"2023-03-14","close":2142.0},{"date":"2023-03-15","close":2152.0},{"date":"2023-03-16","close":2128.0},{"date":"2023-03-17","close":2106.0},{"date":"2023-03-20","close":2104.0},{"date":"2023-03-21","close":2108.0},{"date":"2023-03-22","close":2062.0},{"date":"2023-03-23","close":2034.0},{"date":"2023-03-24","close":2028.0},{"date":"2023-03-27","close":2028.0},{"date":"2023-03-28","close":2084.0},{"date":"2023-03-29","close":2164.0},{"date":"2023-03-30","close":2238.0},{"date":"2023-03-31","close":2216.0},{"date":"2023-04-03","close":2232.0},{"date":"2023-04-04","close":2258.0},{"date":"2023-04-05","close":2226.0},{"date":"2023-04-06","close":2182.0},{"date":"2023-04-07","close":2178.0},{"date":"2023-04-10","close":2122.0},{"date":"2023-04-11","close":2184.0},{"date":"2023-04-12","close":2192.0},{"date":"2023-04-13","close":2194.0},{"date":"2023-04-14","close":2218.0},{"date":"2023-04-17","close":2224.0},{"date":"2023-04-18","close":2180.0},{"date":"2023-04-19","close":2188.0},{"date":"2023-04-20","close":2172.0},{"date":"2023-04-21","close":2154.0},{"date":"2023-04-24","close":2122.0},{"date":"2023-04-25","close":2082.0},{"date":"2023-04-26","close":2136.0},{"date":"2023-04-27","close":2128.0},{"date":"2023-04-28","close":2114.0},{"date":"2023-05-02","close":2122.0},{"date":"2023-05-03","close":2114.0},{"date":"2023-05-04","close":2130.0},{"date":"2023-05-08","close":2136.0},{"date":"2023-05-09","close":2124.0},{"date":"2023-05-10","close":2124.0},{"date":"2023-05-11","close":2134.0},{"date":"2023-05-12","close":2122.0},{"date":"2023-05-15","close":2080.0},{"date":"2023-05-16","close":2064.0},{"date":"2023-05-17","close":2068.0},{"date":"2023-05-18","close":2092.0},{"date":"2023-05-19","close":2108.0},{"date":"2023-05-22","close":2120.0},{"date":"2023-05-23","close":2114.0},{"date":"2023-05-24","close":2114.0},{"date":"2023-05-25","close":2106.0},{"date":"2023-05-26","close":2084.0},{"date":"2023-05-30","close":2086.0},{"date":"2023-05-31","close":2090.0},{"date":"2023-06-01","close":2072.0},{"date":"2023-06-02","close":2100.0},{"date":"2023-06-05","close":2126.0},{"date":"2023-06-07","close":2128.0},{"date":"2023-06-08","close":2116.0},{"date":"2023-06-09","close":2156.0},{"date":"2023-06-12","close":2156.0},{"date":"2023-06-13","close":2150.0},{"date":"2023-06-14","close":2120.0},{"date":"2023-06-15","close":2108.0},{"date":"2023-06-16","close":2064.0},{"date":"2023-06-19","close":2096.0},{"date":"2023-06-20","close":2088.0},{"date":"2023-06-21","close":2066.0},{"date":"2023-06-22","close":2072.0},{"date":"2023-06-23","close":2074.0},{"date":"2023-06-26","close":2088.0},{"date":"2023-06-27","close":2078.0},{"date":"2023-06-28","close":2080.0},{"date":"2023-06-29","close":2074.0},{"date":"2023-06-30","close":2094.0},{"date":"2023-07-03","close":2098.0},{"date":"2023-07-04","close":2098.0},{"date":"2023-07-05","close":2106.0},{"date":"2023-07-06","close":2068.0},{"date":"2023-07-07","close":2052.0},{"date":"2023-07-10","close":2008.0},{"date":"2023-07-11","close":2024.0},{"date":"2023-07-12","close":2018.0},{"date":"2023-07-13","close":2014.0},{"date":"2023-07-14","close":2008.0},{"date":"2023-07-17","close":2018.0},{"date":"2023-07-18","close":2008.0},{"date":"2023-07-19","close":1996.0},{"date":"2023-07-20","close":1984.0},{"date":"2023-07-21","close":1980.0},{"date":"2023-07-24","close":1916.0},{"date":"2023-07-25","close":1880.0},{"date":"2023-07-26","close":1808.0},{"date":"2023-07-27","close":1840.0},{"date":"2023-07-28","close":1888.0},{"date":"2023-07-31","close":1916.0},{"date":"2023-08-01","close":1920.0},{"date":"2023-08-02","close":1934.0},{"date":"2023-08-03","close":1974.0},{"date":"2023-08-04","close":1970.0},{"date":"2023-08-07","close":1954.0},{"date":"2023-08-08","close":1922.0},{"date":"2023-08-09","close":1968.0},{"date":"2023-08-10","close":2030.0},{"date":"2023-08-11","close":2082.0},{"date":"2023-08-14","close":2038.0},{"date":"2023-08-16","close":2026.0},{"date":"2023-08-17","close":2016.0},{"date":"2023-08-18","close":2010.0},{"date":"2023-08-21","close":2012.0},{"date":"2023-08-22","close":2002.0},{"date":"2023-08-23","close":2004.0},{"date":"2023-08-24","close":1996.0},{"date":"2023-08-25","close":2002.0},{"date":"2023-08-28","close":2050.0},{"date":"2023-08-29","close":2030.0},{"date":"2023-08-30","close":2042.0},{"date":"2023-08-31","close":2066.0},{"date":"2023-09-01","close":2046.0},{"date":"2023-09-04","close":2036.0},{"date":"2023-09-05","close":2036.0},{"date":"2023-09-06","close":2038.0},{"date":"2023-09-07","close":2030.0},{"date":"2023-09-08","close":2028.0},{"date":"2023-09-11","close":2024.0},{"date":"2023-09-12","close":2020.0},{"date":"2023-09-13","close":2026.0},{"date":"2023-09-14","close":2056.0},{"date":"2023-09-15","close":2062.0},{"date":"2023-09-18","close":2078.0},{"date":"2023-09-19","close":2068.0},{"date":"2023-09-20","close":2074.0},{"date":"2023-09-21","close":2048.0},{"date":"2023-09-22","close":2054.0},{"date":"2023-09-25","close":2022.0},{"date":"2023-09-26","close":2010.0},{"date":"2023-09-27","close":2000.0},{"date":"2023-10-04","close":1954.0},{"date":"2023-10-05","close":1952.0},{"date":"2023-10-06","close":1966.0},{"date":"2023-10-10","close":1958.0},{"date":"2023-10-11","close":1962.0},{"date":"2023-10-12","close":1984.0},{"date":"2023-10-13","close":1982.0},{"date":"2023-10-16","close":1970.0},{"date":"2023-10-17","close":1976.0},{"date":"2023-10-18","close":1974.0},{"date":"2023-10-19","close":1934.0},{"date":"2023-10-20","close":1930.0},{"date":"2023-10-23","close":1962.0},{"date":"2023-10-24","close":1986.0},{"date":"2023-10-25","close":2044.0},{"date":"2023-10-26","close":1986.0},{"date":"2023-10-27","close":1980.0},{"date":"2023-10-30","close":2002.0},{"date":"2023-10-31","close":1986.0},{"date":"2023-11-01","close":1974.0},{"date":"2023-11-02","close":2000.0},{"date":"2023-11-03","close":2000.0},{"date":"2023-11-06","close":2008.0},{"date":"2023-11-07","close":1998.0},{"date":"2023-11-08","close":2004.0},{"date":"2023-11-09","close":1994.0},{"date":"2023-11-10","close":1994.0},{"date":"2023-11-13","close":1978.0},{"date":"2023-11-14","close":1982.0},{"date":"2023-11-15","close":1996.0},{"date":"2023-11-16","close":1998.0},{"date":"2023-11-17","close":1998.0},{"date":"2023-11-20","close":2006.0},{"date":"2023-11-21","close":2006.0},{"date":"2023-11-22","close":2110.0},{"date":"2023-11-23","close":2094.0},{"date":"2023-11-24","close":2062.0},{"date":"2023-11-27","close":2016.0},{"date":"2023-11-28","close":2044.0},{"date":"2023-11-29","close":2042.0},{"date":"2023-11-30","close":2028.0},{"date":"2023-12-01","close":2030.0},{"date":"2023-12-04","close":2056.0},{"date":"2023-12-05","close":2008.0},{"date":"2023-12-06","close":2008.0},{"date":"2023-12-07","close":2014.0},{"date":"2023-12-08","close":2026.0},{"date":"2023-12-11","close":2036.0},{"date":"2023-12-12","close":2044.0},{"date":"2023-12-13","close":2044.0},{"date":"2023-12-14","close":2042.0},{"date":"2023-12-15","close":2076.0},{"date":"2023-12-18","close":2056.0},{"date":"2023-12-19","close":2054.0},{"date":"2023-12-20","close":2066.0},{"date":"2023-12-21","close":2060.0},{"date":"2023-12-22","close":2060.0},{"date":"2023-12-26","close":2062.0},{"date":"2023-12-27","close":2014.0},{"date":"2023-12-28","close":1998.0},{"date":"2024-01-02","close":1960.0},{"date":"2024-01-03","close":1940.0},{"date":"2024-01-04","close":1932.0},{"date":"2024-01-05","close":1950.0},{"date":"2024-01-08","close":1944.0},{"date":"2024-01-09","close":1958.0},{"date":"2024-01-10","close":1942.0},{"date":"2024-01-11","close":1958.0},{"date":"2024-01-12","close":1944.0},{"date":"2024-01-15","close":1942.0},{"date":"2024-01-16","close":1936.0},{"date":"2024-01-17","close":1882.0},{"date":"2024-01-18","close":1882.0},{"date":"2024-01-19","close":1864.0},{"date":"2024-01-22","close":1822.0},{"date":"2024-01-23","close":1840.0},{"date":"2024-01-24","close":1826.0},{"date":"2024-01-25","close":1808.0},{"date":"2024-01-26","close":1840.0},{"date":"2024-01-29","close":1838.0},{"date":"2024-01-30","close":1890.0},{"date":"2024-01-31","close":1858.0},{"date":"2024-02-01","close":1900.0},{"date":"2024-02-02","close":1936.0},{"date":"2024-02-05","close":1964.0},{"date":"2024-02-06","close":1982.0},{"date":"2024-02-07","close":1998.0},{"date":"2024-02-08","close":1992.0},{"date":"2024-02-13","close":1998.0},{"date":"2024-02-14","close":1994.0},{"date":"2024-02-15","close":1976.0},{"date":"2024-02-16","close":1978.0},{"date":"2024-02-19","close":1994.0},{"date":"2024-02-20","close":2010.0},{"date":"2024-02-21","close":2044.0},{"date":"2024-02-22","close":2050.0},{"date":"2024-02-23","close":2036.0},{"date":"2024-02-26","close":1988.0},{"date":"2024-02-27","close":1980.0},{"date":"2024-02-28","close":1986.0},{"date":"2024-02-29","close":1974.0},{"date":"2024-03-04","close":1996.0},{"date":"2024-03-05","close":1978.0},{"date":"2024-03-06","close":1952.0},{"date":"2024-03-07","close":1946.0},{"date":"2024-03-08","close":1942.0},{"date":"2024-03-11","close":1932.0},{"date":"2024-03-12","close":1934.0},{"date":"2024-03-13","close":1928.0},{"date":"2024-03-14","close":1948.0},{"date":"2024-03-15","close":1950.0},{"date":"2024-03-18","close":1950.0},{"date":"2024-03-19","close":1924.0},{"date":"2024-03-20","close":1932.0},{"date":"2024-03-21","close":1948.0},{"date":"2024-03-22","close":1954.0},{"date":"2024-03-25","close":1954.0},{"date":"2024-03-26","close":1960.0},{"date":"2024-03-27","close":1974.0},{"date":"2024-03-28","close":1958.0},{"date":"2024-03-29","close":1930.0},{"date":"2024-04-01","close":1928.0},{"date":"2024-04-02","close":1894.0},{"date":"2024-04-03","close":1880.0},{"date":"2024-04-04","close":1878.0},{"date":"2024-04-05","close":1876.0},{"date":"2024-04-08","close":1852.0},{"date":"2024-04-09","close":1848.0},{"date":"2024-04-11","close":1846.0},{"date":"2024-04-12","close":1844.0},{"date":"2024-04-15","close":1838.0},{"date":"2024-04-16","close":1814.0},{"date":"2024-04-17","close":1814.0},{"date":"2024-04-18","close":1830.0},{"date":"2024-04-19","close":1832.0},{"date":"2024-04-22","close":1836.0},{"date":"2024-04-23","close":1842.0},{"date":"2024-04-24","close":1850.0},{"date":"2024-04-25","close":1850.0},{"date":"2024-04-26","close":1842.0},{"date":"2024-04-29","close":1854.0},{"date":"2024-04-30","close":1850.0},{"date":"2024-05-02","close":1844.0},{"date":"2024-05-03","close":1858.0},{"date":"2024-05-07","close":1840.0},{"date":"2024-05-08","close":1830.0},{"date":"2024-05-09","close":1836.0},{"date":"2024-05-10","close":1836.0},{"date":"2024-05-13","close":1828.0},{"date":"2024-05-14","close":1828.0},{"date":"2024-05-16","close":1828.0},{"date":"2024-05-17","close":1828.0},{"date":"2024-05-20","close":1818.0},{"date":"2024-05-21","close":1808.0},{"date":"2024-05-22","close":1814.0},{"date":"2024-05-23","close":1812.0},{"date":"2024-05-24","close":1804.0},{"date":"2024-05-27","close":1802.0},{"date":"2024-05-28","close":1800.0},{"date":"2024-05-29","close":1780.0},{"date":"2024-05-30","close":1780.0},{"date":"2024-05-31","close":1782.0},{"date":"2024-06-03","close":1808.0},{"date":"2024-06-04","close":1790.0},{"date":"2024-06-05","close":1806.0},{"date":"2024-06-07","close":1814.0},{"date":"2024-06-10","close":1804.0},{"date":"2024-06-11","close":1784.0},{"date":"2024-06-12","close":1786.0},{"date":"2024-06-13","close":1780.0},{"date":"2024-06-14","close":1780.0},{"date":"2024-06-17","close":1774.0},{"date":"2024-06-18","close":1774.0},{"date":"2024-06-19","close":1764.0},{"date":"2024-06-20","close":1772.0},{"date":"2024-06-21","close":1762.0},{"date":"2024-06-24","close":1764.0},{"date":"2024-06-25","close":1768.0},{"date":"2024-06-26","close":1764.0},{"date":"2024-06-27","close":1758.0},{"date":"2024-06-28","close":1756.0},{"date":"2024-07-01","close":1754.0},{"date":"2024-07-02","close":1752.0},{"date":"2024-07-03","close":1742.0},{"date":"2024-07-04","close":1728.0},{"date":"2024-07-05","close":1740.0},{"date":"2024-07-08","close":1742.0},{"date":"2024-07-09","close":1742.0},{"date":"2024-07-10","close":1744.0},{"date":"2024-07-11","close":1734.0},{"date":"2024-07-12","close":1728.0},{"date":"2024-07-15","close":1718.0},{"date":"2024-07-16","close":1716.0},{"date":"2024-07-17","close":1718.0},{"date":"2024-07-18","close":1716.0},{"date":"2024-07-19","close":1702.0},{"date":"2024-07-22","close":1688.0},{"date":"2024-07-23","close":1674.0},{"date":"2024-07-24","close":1650.0},{"date":"2024-07-25","close":1636.0},{"date":"2024-07-26","close":1658.0},{"date":"2024-07-29","close":1674.0},{"date":"2024-07-30","close":1658.0},{"date":"2024-07-31","close":1690.0},{"date":"2024-08-01","close":1680.0},{"date":"2024-08-02","close":1640.0},{"date":"2024-08-05","close":1494.0},{"date":"2024-08-06","close":1556.0},{"date":"2024-08-07","close":1604.0},{"date":"2024-08-08","close":1562.0},{"date":"2024-08-09","close":1578.0},{"date":"2024-08-12","close":1590.0},{"date":"2024-08-13","close":1582.0},{"date":"2024-08-14","close":1604.0},{"date":"2024-08-16","close":1620.0},{"date":"2024-08-19","close":1610.0},{"date":"2024-08-20","close":1630.0},{"date":"2024-08-21","close":1632.0},{"date":"2024-08-22","close":1628.0},{"date":"2024-08-23","close":1622.0},{"date":"2024-08-26","close":1636.0},{"date":"2024-08-27","close":1668.0},{"date":"2024-08-28","close":1650.0},{"date":"2024-08-29","close":1626.0},{"date":"2024-08-30","close":1628.0},{"date":"2024-09-02","close":1622.0},{"date":"2024-09-03","close":1688.0},{"date":"2024-09-04","close":1630.0},{"date":"2024-09-05","close":1632.0},{"date":"2024-09-06","close":1590.0},{"date":"2024-09-09","close":1610.0},{"date":"2024-09-10","close":1592.0},{"date":"2024-09-11","close":1594.0},{"date":"2024-09-12","close":1614.0},{"date":"2024-09-13","close":1610.0},{"date":"2024-09-19","close":1604.0},{"date":"2024-09-20","close":1598.0},{"date":"2024-09-23","close":1592.0},{"date":"2024-09-24","close":1596.0},{"date":"2024-09-25","close":1596.0},{"date":"2024-09-26","close":1604.0},{"date":"2024-09-27","close":1604.0},{"date":"2024-09-30","close":1604.0},{"date":"2024-10-02","close":1600.0},{"date":"2024-10-04","close":1602.0},{"date":"2024-10-07","close":1600.0},{"date":"2024-10-08","close":1572.0},{"date":"2024-10-10","close":1576.0},{"date":"2024-10-11","close":1588.0},{"date":"2024-10-14","close":1572.0},{"date":"2024-10-15","close":1576.0},{"date":"2024-10-16","close":1590.0},{"date":"2024-10-17","close":1580.0},{"date":"2024-10-18","close":1560.0},{"date":"2024-10-21","close":1570.0},{"date":"2024-10-22","close":1548.0},{"date":"2024-10-23","close":1506.0},{"date":"2024-10-24","close":1510.0},{"date":"2024-10-25","close":1510.0},{"date":"2024-10-28","close":1516.0},{"date":"2024-10-29","close":1516.0},{"date":"2024-10-30","close":1518.0},{"date":"2024-10-31","close":1524.0},{"date":"2024-11-01","close":1540.0},{"date":"2024-11-04","close":1534.0},{"date":"2024-11-05","close":1538.0},{"date":"2024-11-06","close":1536.0},{"date":"2024-11-07","close":1528.0},{"date":"2024-11-08","close":1526.0},{"date":"2024-11-11","close":1514.0},{"date":"2024-11-12","close":1496.0},{"date":"2024-11-13","close":1490.0},{"date":"2024-11-14","close":1490.0},{"date":"2024-11-15","close":1486.0},{"date":"2024-11-18","close":1598.0},{"date":"2024-11-19","close":1654.0},{"date":"2024-11-20","close":1658.0},{"date":"2024-11-21","close":1656.0},{"date":"2024-11-22","close":1736.0},{"date":"2024-11-25","close":1662.0},{"date":"2024-11-26","close":1650.0},{"date":"2024-11-27","close":1612.0},{"date":"2024-11-28","close":1610.0},{"date":"2024-11-29","close":1592.0},{"date":"2024-12-02","close":1554.0},{"date":"2024-12-03","close":1556.0},{"date":"2024-12-04","close":1524.0},{"date":"2024-12-05","close":1516.0},{"date":"2024-12-06","close":1496.0},{"date":"2024-12-09","close":1434.0},{"date":"2024-12-10","close":1490.0},{"date":"2024-12-11","close":1524.0},{"date":"2024-12-12","close":1552.0},{"date":"2024-12-13","close":1532.0},{"date":"2024-12-16","close":1526.0},{"date":"2024-12-17","close":1536.0},{"date":"2024-12-18","close":1530.0},{"date":"2024-12-19","close":1516.0},{"date":"2024-12-20","close":1504.0},{"date":"2024-12-23","close":1516.0},{"date":"2024-12-24","close":1520.0},{"date":"2024-12-26","close":1512.0},{"date":"2024-12-27","close":1400.0},{"date":"2024-12-30","close":1388.0},{"date":"2025-01-02","close":1386.0},{"date":"2025-01-03","close":1400.0},{"date":"2025-01-06","close":1414.0},{"date":"2025-01-07","close":1400.0},{"date":"2025-01-08","close":1422.0},{"date":"2025-01-09","close":1412.0},{"date":"2025-01-10","close":1424.0},{"date":"2025-01-13","close":1404.0},{"date":"2025-01-14","close":1414.0},{"date":"2025-01-15","close":1400.0},{"date":"2025-01-16","close":1406.0},{"date":"2025-01-17","close":1406.0},{"date":"2025-01-20","close":1396.0},{"date":"2025-01-21","close":1402.0},{"date":"2025-01-22","close":1406.0},{"date":"2025-01-23","close":1404.0},{"date":"2025-01-24","close":1416.0},{"date":"2025-01-31","close":1404.0},{"date":"2025-02-03","close":1362.0},{"date":"2025-02-04","close":1370.0},{"date":"2025-02-05","close":1376.0},{"date":"2025-02-06","close":1384.0},{"date":"2025-02-07","close":1360.0},{"date":"2025-02-10","close":1330.0},{"date":"2025-02-11","close":1352.0},{"date":"2025-02-12","close":1316.0},{"date":"2025-02-13","close":1316.0},{"date":"2025-02-14","close":1316.0},{"date":"2025-02-17","close":1350.0},{"date":"2025-02-18","close":1346.0},{"date":"2025-02-19","close":1350.0},{"date":"2025-02-20","close":1340.0},{"date":"2025-02-21","close":1342.0},{"date":"2025-02-24","close":1334.0},{"date":"2025-02-25","close":1330.0},{"date":"2025-02-26","close":1326.0},{"date":"2025-02-27","close":1316.0},{"date":"2025-02-28","close":1284.0},{"date":"2025-03-04","close":1276.0},{"date":"2025-03-05","close":1290.0},{"date":"2025-03-06","close":1296.0},{"date":"2025-03-07","close":1292.0},{"date":"2025-03-10","close":1282.0},{"date":"2025-03-11","close":1242.0},{"date":"2025-03-12","close":1242.0},{"date":"2025-03-13","close":1218.0},{"date":"2025-03-14","close":1230.0},{"date":"2025-03-17","close":1236.0},{"date":"2025-03-18","close":1234.0},{"date":"2025-03-19","close":1230.0},{"date":"2025-03-20","close":1218.0},{"date":"2025-03-21","close":1184.0},{"date":"2025-03-24","close":1178.0},{"date":"2025-03-25","close":1150.0},{"date":"2025-03-26","close":1148.0},{"date":"2025-03-27","close":1126.0},{"date":"2025-03-28","close":1102.0},{"date":"2025-03-31","close":1090.0},{"date":"2025-04-01","close":1112.0},{"date":"2025-04-02","close":1078.0},{"date":"2025-04-03","close":1048.0},{"date":"2025-04-04","close":1084.0},{"date":"2025-04-07","close":1018.0},{"date":"2025-04-08","close":1048.0},{"date":"2025-04-09","close":1036.0},{"date":"2025-04-10","close":1070.0},{"date":"2025-04-11","close":1086.0},{"date":"2025-04-14","close":1088.0},{"date":"2025-04-15","close":1094.0},{"date":"2025-04-16","close":1090.0},{"date":"2025-04-17","close":1102.0},{"date":"2025-04-18","close":1170.0},{"date":"2025-04-21","close":1198.0},{"date":"2025-04-22","close":1200.0},{"date":"2025-04-23","close":1206.0},{"date":"2025-04-24","close":1170.0},{"date":"2025-04-25","close":1200.0},{"date":"2025-04-28","close":1172.0},{"date":"2025-04-29","close":1272.0},{"date":"2025-04-30","close":1172.0},{"date":"2025-05-02","close":1188.0},{"date":"2025-05-07","close":1148.0},{"date":"2025-05-08","close":1150.0},{"date":"2025-05-09","close":1108.0},{"date":"2025-05-12","close":1106.0},{"date":"2025-05-13","close":1100.0},{"date":"2025-05-14","close":1114.0},{"date":"2025-05-15","close":1102.0},{"date":"2025-05-16","close":1100.0},{"date":"2025-05-19","close":1074.0},{"date":"2025-05-20","close":1076.0},{"date":"2025-05-21","close":1112.0},{"date":"2025-05-22","close":1116.0},{"date":"2025-05-23","close":1134.0},{"date":"2025-05-26","close":1136.0},{"date":"2025-05-27","close":1138.0},{"date":"2025-05-28","close":1140.0},{"date":"2025-05-29","close":1162.0},{"date":"2025-05-30","close":1200.0},{"date":"2025-06-02","close":1210.0},{"date":"2025-06-04","close":1242.0},{"date":"2025-06-05","close":1236.0},{"date":"2025-06-09","close":1280.0},{"date":"2025-06-10","close":1262.0},{"date":"2025-06-11","close":1282.0},{"date":"2025-06-12","close":1302.0},{"date":"2025-06-13","close":1276.0},{"date":"2025-06-16","close":1282.0},{"date":"2025-06-17","close":1268.0},{"date":"2025-06-18","close":1270.0},{"date":"2025-06-19","close":1262.0},{"date":"2025-06-20","close":1280.0},{"date":"2025-06-23","close":1274.0},{"date":"2025-06-24","close":1308.0},{"date":"2025-06-25","close":1324.0},{"date":"2025-06-26","close":1298.0},{"date":"2025-06-27","close":1252.0},{"date":"2025-06-30","close":1270.0},{"date":"2025-07-01","close":1298.0},{"date":"2025-07-02","close":1296.0},{"date":"2025-07-03","close":1308.0},{"date":"2025-07-04","close":1306.0},{"date":"2025-07-07","close":1306.0},{"date":"2025-07-08","close":1320.0},{"date":"2025-07-09","close":1380.0},{"date":"2025-07-10","close":1384.0},{"date":"2025-07-11","close":1398.0},{"date":"2025-07-14","close":1410.0},{"date":"2025-07-15","close":1400.0},{"date":"2025-07-16","close":1362.0},{"date":"2025-07-17","close":1350.0},{"date":"2025-07-18","close":1334.0},{"date":"2025-07-21","close":1344.0},{"date":"2025-07-22","close":1328.0},{"date":"2025-07-23","close":1320.0},{"date":"2025-07-24","close":1296.0},{"date":"2025-07-25","close":1268.0},{"date":"2025-07-28","close":1248.0},{"date":"2025-07-29","close":1260.0},{"date":"2025-07-30","close":1306.0},{"date":"2025-07-31","close":1344.0},{"date":"2025-08-01","close":1310.0},{"date":"2025-08-04","close":1308.0},{"date":"2025-08-05","close":1306.0},{"date":"2025-08-06","close":1328.0},{"date":"2025-08-07","close":1318.0},{"date":"2025-08-08","close":1318.0},{"date":"2025-08-11","close":1318.0},{"date":"2025-08-12","close":1318.0},{"date":"2025-08-13","close":1296.0},{"date":"2025-08-14","close":1294.0},{"date":"2025-08-18","close":1266.0},{"date":"2025-08-19","close":1256.0},{"date":"2025-08-20","close":1258.0},{"date":"2025-08-21","close":1256.0},{"date":"2025-08-22","close":1250.0},{"date":"2025-08-25","close":1256.0},{"date":"2025-08-26","close":1260.0},{"date":"2025-08-27","close":1248.0},{"date":"2025-08-28","close":1248.0},{"date":"2025-08-29","close":1258.0},{"date":"2025-09-01","close":1248.0},{"date":"2025-09-02","close":1250.0},{"date":"2025-09-03","close":1262.0},{"date":"2025-09-04","close":1272.0},{"date":"2025-09-05","close":1254.0},{"date":"2025-09-08","close":1270.0},{"date":"2025-09-09","close":1278.0},{"date":"2025-09-10","close":1290.0},{"date":"2025-09-11","close":1322.0},{"date":"2025-09-12","close":1324.0},{"date":"2025-09-15","close":1334.0},{"date":"2025-09-16","close":1326.0},{"date":"2025-09-17","close":1324.0},{"date":"2025-09-18","close":1326.0},{"date":"2025-09-19","close":1320.0},{"date":"2025-09-22","close":1306.0},{"date":"2025-09-23","close":1278.0},{"date":"2025-09-24","close":1278.0},{"date":"2025-09-25","close":1276.0},{"date":"2025-09-26","close":1658.0},{"date":"2025-09-29","close":2154.0},{"date":"2025-09-30","close":1954.0},{"date":"2025-10-01","close":1984.0},{"date":"2025-10-02","close":1806.0},{"date":"2025-10-10","close":1700.0},{"date":"2025-10-13","close":1544.0},{"date":"2025-10-14","close":2006.0},{"date":"2025-10-15","close":2108.0},{"date":"2025-10-16","close":2120.0},{"date":"2025-10-17","close":2022.0},{"date":"2025-10-20","close":1978.0},{"date":"2025-10-21","close":1952.0},{"date":"2025-10-22","close":2150.0},{"date":"2025-10-23","close":2014.0},{"date":"2025-10-24","close":1968.0},{"date":"2025-10-27","close":1964.0},{"date":"2025-10-28","close":1924.0},{"date":"2025-10-29","close":1822.0},{"date":"2025-10-30","close":1772.0},{"date":"2025-10-31","close":1748.0},{"date":"2025-11-03","close":1672.0},{"date":"2025-11-04","close":1762.0},{"date":"2025-11-05","close":1798.0},{"date":"2025-11-06","close":1710.0},{"date":"2025-11-07","close":1698.0},{"date":"2025-11-10","close":1754.0},{"date":"2025-11-11","close":1712.0},{"date":"2025-11-12","close":1752.0},{"date":"2025-11-13","close":1732.0},{"date":"2025-11-14","close":1694.0},{"date":"2025-11-17","close":1670.0},{"date":"2025-11-18","close":1640.0},{"date":"2025-11-19","close":1638.0},{"date":"2025-11-20","close":1654.0},{"date":"2025-11-21","close":1628.0},{"date":"2025-11-24","close":1624.0},{"date":"2025-11-25","close":1602.0},{"date":"2025-11-26","close":1620.0},{"date":"2025-11-27","close":1634.0},{"date":"2025-11-28","close":1610.0},{"date":"2025-12-01","close":1586.0},{"date":"2025-12-02","close":1612.0},{"date":"2025-12-03","close":1630.0},{"date":"2025-12-04","close":1592.0},{"date":"2025-12-05","close":1762.0},{"date":"2025-12-08","close":1656.0},{"date":"2025-12-09","close":1656.0},{"date":"2025-12-10","close":1668.0},{"date":"2025-12-11","close":1672.0},{"date":"2025-12-12","close":1694.0},{"date":"2025-12-15","close":1668.0},{"date":"2025-12-16","close":1640.0},{"date":"2025-12-17","close":1632.0},{"date":"2025-12-18","close":1756.0},{"date":"2025-12-19","close":1726.0},{"date":"2025-12-22","close":1686.0},{"date":"2025-12-23","close":1662.0},{"date":"2025-12-24","close":1680.0},{"date":"2025-12-26","close":1700.0},{"date":"2025-12-29","close":1686.0},{"date":"2025-12-30","close":1686.0},{"date":"2026-01-02","close":1718.0},{"date":"2026-01-05","close":1748.0},{"date":"2026-01-06","close":1748.0},{"date":"2026-01-07","close":1758.0},{"date":"2026-01-08","close":1726.0},{"date":"2026-01-09","close":1702.0},{"date":"2026-01-12","close":1694.0},{"date":"2026-01-13","close":1674.0},{"date":"2026-01-14","close":1698.0},{"date":"2026-01-15","close":1680.0},{"date":"2026-01-16","close":1662.0},{"date":"2026-01-19","close":1672.0},{"date":"2026-01-20","close":1696.0},{"date":"2026-01-21","close":1652.0},{"date":"2026-01-22","close":1622.0},{"date":"2026-01-23","close":1642.0},{"date":"2026-01-26","close":1674.0},{"date":"2026-01-27","close":1670.0},{"date":"2026-01-28","close":1676.0},{"date":"2026-01-29","close":1736.0},{"date":"2026-01-30","close":1758.0},{"date":"2026-02-02","close":1728.0},{"date":"2026-02-03","close":1876.0},{"date":"2026-02-04","close":1988.0},{"date":"2026-02-05","close":1938.0},{"date":"2026-02-06","close":1848.0},{"date":"2026-02-09","close":1876.0},{"date":"2026-02-10","close":1888.0},{"date":"2026-02-11","close":1880.0},{"date":"2026-02-12","close":1898.0},{"date":"2026-02-13","close":1896.0},{"date":"2026-02-19","close":1992.0},{"date":"2026-02-20","close":1990.0},{"date":"2026-02-23","close":1998.0},{"date":"2026-02-24","close":2038.0},{"date":"2026-02-25","close":2052.0},{"date":"2026-02-26","close":1970.0},{"date":"2026-02-27","close":1932.0},{"date":"2026-03-03","close":1804.0},{"date":"2026-03-04","close":1662.0},{"date":"2026-03-05","close":1778.0},{"date":"2026-03-06","close":1762.0},{"date":"2026-03-09","close":1636.0},{"date":"2026-03-10","close":1636.0},{"date":"2026-03-11","close":1656.0},{"date":"2026-03-12","close":1678.0},{"date":"2026-03-13","close":1660.0},{"date":"2026-03-16","close":1620.0},{"date":"2026-03-17","close":1668.0},{"date":"2026-03-18","close":1646.0},{"date":"2026-03-19","close":1638.0},{"date":"2026-03-20","close":1690.0},{"date":"2026-03-23","close":1630.0},{"date":"2026-03-24","close":1628.0},{"date":"2026-03-25","close":1662.0},{"date":"2026-03-26","close":1624.0},{"date":"2026-03-27","close":1594.0},{"date":"2026-03-30","close":1544.0},{"date":"2026-03-31","close":1500.0},{"date":"2026-04-01","close":1574.0},{"date":"2026-04-02","close":1530.0},{"date":"2026-04-03","close":1524.0},{"date":"2026-04-06","close":1500.0},{"date":"2026-04-07","close":1482.0},{"date":"2026-04-08","close":1566.0},{"date":"2026-04-09","close":1538.0},{"date":"2026-04-10","close":1566.0},{"date":"2026-04-13","close":1608.0},{"date":"2026-04-14","close":1614.0},{"date":"2026-04-15","close":1624.0},{"date":"2026-04-16","close":1640.0},{"date":"2026-04-17","close":1626.0},{"date":"2026-04-20","close":1596.0},{"date":"2026-04-21","close":1612.0},{"date":"2026-04-22","close":1602.0},{"date":"2026-04-23","close":1600.0},{"date":"2026-04-24","close":1610.0},{"date":"2026-04-27","close":1630.0},{"date":"2026-04-28","close":1652.0},{"date":"2026-04-29","close":1624.0},{"date":"2026-04-30","close":1608.0},{"date":"2026-05-04","close":1606.0},{"date":"2026-05-06","close":1558.0},{"date":"2026-05-07","close":1538.0},{"date":"2026-05-08","close":1526.0},{"date":"2026-05-11","close":1480.0},{"date":"2026-05-12","close":1438.0},{"date":"2026-05-13","close":1420.0},{"date":"2026-05-14","close":1408.0},{"date":"2026-05-15","close":1352.0},{"date":"2026-05-18","close":1324.0},{"date":"2026-05-19","close":1328.0},{"date":"2026-05-20","close":1244.0},{"date":"2026-05-21","close":1316.0},{"date":"2026-05-22","close":1348.0},{"date":"2026-05-26","close":1302.0},{"date":"2026-05-27","close":1248.0},{"date":"2026-05-28","close":1248.0},{"date":"2026-05-29","close":1196.0},{"date":"2026-06-01","close":1174.0},{"date":"2026-06-02","close":1192.0},{"date":"2026-06-04","close":1220.0},{"date":"2026-06-05","close":1170.0},{"date":"2026-06-08","close":1136.0},{"date":"2026-06-09","close":1098.0},{"date":"2026-06-10","close":1146.0},{"date":"2026-06-11","close":1112.0},{"date":"2026-06-12","close":1154.0},{"date":"2026-06-15","close":1116.0},{"date":"2026-06-16","close":1248.0},{"date":"2026-06-17","close":1172.0},{"date":"2026-06-18","close":1130.0},{"date":"2026-06-19","close":1130.0},{"date":"2026-06-22","close":1102.0},{"date":"2026-06-23","close":1056.0},{"date":"2026-06-24","close":1132.0},{"date":"2026-06-25","close":1122.0},{"date":"2026-06-26","close":1036.0},{"date":"2026-06-29","close":1122.0},{"date":"2026-06-30","close":1080.0},{"date":"2026-07-01","close":1150.0},{"date":"2026-07-02","close":1100.0},{"date":"2026-07-03","close":1100.0},{"date":"2026-07-06","close":1100.0},{"date":"2026-07-07","close":1100.0},{"date":"2026-07-08","close":1100.0},{"date":"2026-07-09","close":1100.0},{"date":"2026-07-10","close":1100.0},{"date":"2026-07-13","close":1100.0},{"date":"2026-07-14","close":1100.0},{"date":"2026-07-15","close":1100.0},{"date":"2026-07-16","close":1100.0},{"date":"2026-07-20","close":995.0},{"date":"2026-07-21","close":980.0},{"date":"2026-07-22","close":1005.0},{"date":"2026-07-23","close":1134.0},{"date":"2026-07-24","close":1116.0},{"date":"2026-07-27","close":1095.0},{"date":"2026-07-28","close":1035.0},{"date":"2026-07-29","close":990.0},{"date":"2026-07-30","close":1030.0},{"date":"2026-07-31","close":1043.0},{"date":"2026-08-03","close":1042.0},{"date":"2026-08-04","close":1074.0},{"date":"2026-08-05","close":1092.0},{"date":"2026-08-06","close":1092.0},{"date":"2026-08-07","close":1093.0},{"date":"2026-08-10","close":1120.0},{"date":"2026-08-11","close":1187.0},{"date":"2026-08-12","close":1194.0},{"date":"2026-08-13","close":1158.0},{"date":"2026-08-14","close":1159.0},{"date":"2026-08-18","close":1120.0},{"date":"2026-08-19","close":1083.0},{"date":"2026-08-20","close":1118.0},{"date":"2026-08-21","close":1067.0},{"date":"2026-08-24","close":1068.0},{"date":"2026-08-25","close":1097.0},{"date":"2026-08-26","close":1097.0},{"date":"2026-08-27","close":1085.0},{"date":"2026-08-28","close":1111.0},{"date":"2026-08-31","close":1075.0},{"date":"2026-09-01","close":1093.0},{"date":"2026-09-02","close":1047.0},{"date":"2026-09-03","close":1066.0},{"date":"2026-09-04","close":1072.0},{"date":"2026-09-07","close":1083.0},{"date":"2026-09-08","close":1074.0},{"date":"2026-09-09","close":1071.0},{"date":"2026-09-10","close":1078.0},{"date":"2026-09-11","close":1072.0},{"date":"2026-09-14","close":1052.0},{"date":"2026-09-15","close":1054.0},{"date":"2026-09-16","close":1046.0},{"date":"2026-09-17","close":1043.0},{"date":"2026-09-18","close":1353.0},{"date":"2026-09-21","close":1202.0},{"date":"2026-09-22","close":1162.0},{"date":"2026-09-23","close":1156.0},{"date":"2026-09-28","close":1151.0},{"date":"2026-09-29","close":1122.0},{"date":"2026-09-30","close":1140.0},{"date":"2026-10-01","close":1123.0},{"date":"2026-10-02","close":1137.0},{"date":"2026-10-06","close":1121.0},{"date":"2026-10-07","close":1118.0},{"date":"2026-10-08","close":1113.0},{"date":"2026-10-12","close":1118.0},{"date":"2026-10-13","close":1091.0},{"date":"2026-10-14","close":1105.0},{"date":"2026-10-15","close":1043.0},{"date":"2026-10-16","close":1045.0},{"date":"2026-10-19","close":1044.0},{"date":"2026-10-20","close":1023.0},{"date":"2026-10-21","close":1033.0},{"date":"2026-10-22","close":1017.0},{"date":"2026-10-23","close":1007.0}],"chart_data":[{"date":"2024-10-23","open":1546,"high":1552,"low":1500,"close":1506,"volume":143765,"rsi_14":24.21,"sma_20":1581.8,"sma_60":1608.33,"sma_120":1696.45},{"date":"2024-10-24","open":1516,"high":1516,"low":1504,"close":1510,"volume":43035,"rsi_14":26.32,"sma_20":1577.7,"sma_60":1605.6,"sma_120":1693.62},{"date":"2024-10-25","open":1512,"high":1512,"low":1486,"close":1510,"volume":66654,"rsi_14":25.53,"sma_20":1573.4,"sma_60":1603.27,"sma_120":1690.78},{"date":"2024-10-28","open":1510,"high":1526,"low":1500,"close":1516,"volume":28460,"rsi_14":28.12,"sma_20":1569.4,"sma_60":1601.27,"sma_120":1688.07},{"date":"2024-10-29","open":1522,"high":1526,"low":1506,"close":1516,"volume":52626,"rsi_14":32.93,"sma_20":1565.0,"sma_60":1598.9,"sma_120":1685.25},{"date":"2024-10-30","open":1514,"high":1530,"low":1514,"close":1518,"volume":30126,"rsi_14":32.1,"sma_20":1560.7,"sma_60":1596.3,"sma_120":1682.48},{"date":"2024-10-31","open":1516,"high":1524,"low":1516,"close":1524,"volume":22565,"rsi_14":29.49,"sma_20":1556.7,"sma_60":1594.07,"sma_120":1679.82},{"date":"2024-11-01","open":1524,"high":1546,"low":1518,"close":1540,"volume":27480,"rsi_14":39.74,"sma_20":1553.7,"sma_60":1591.57,"sma_120":1677.17},{"date":"2024-11-04","open":1536,"high":1550,"low":1522,"close":1534,"volume":110435,"rsi_14":36.71,"sma_20":1550.3,"sma_60":1589.13,"sma_120":1674.62},{"date":"2024-11-05","open":1530,"high":1540,"low":1530,"close":1538,"volume":22571,"rsi_14":32.43,"sma_20":1547.2,"sma_60":1587.43,"sma_120":1672.18},{"date":"2024-11-06","open":1530,"high":1550,"low":1526,"close":1536,"volume":79992,"rsi_14":34.29,"sma_20":1545.4,"sma_60":1588.13,"sma_120":1669.68},{"date":"2024-11-07","open":1536,"high":1536,"low":1516,"close":1528,"volume":34189,"rsi_14":37.5,"sma_20":1543.0,"sma_60":1587.67,"sma_120":1667.12},{"date":"2024-11-08","open":1528,"high":1538,"low":1518,"close":1526,"volume":29997,"rsi_14":31.67,"sma_20":1539.9,"sma_60":1586.37,"sma_120":1664.6},{"date":"2024-11-11","open":1526,"high":1528,"low":1500,"close":1514,"volume":77365,"rsi_14":34.55,"sma_20":1537.0,"sma_60":1585.57,"sma_120":1661.98},{"date":"2024-11-12","open":1506,"high":1524,"low":1492,"close":1496,"volume":128491,"rsi_14":44.19,"sma_20":1533.0,"sma_60":1584.2,"sma_120":1659.22},{"date":"2024-11-13","open":1490,"high":1510,"low":1460,"close":1490,"volume":144623,"rsi_14":38.64,"sma_20":1528.0,"sma_60":1582.53,"sma_120":1656.4},{"date":"2024-11-14","open":1488,"high":1500,"low":1474,"close":1490,"volume":43677,"rsi_14":38.64,"sma_20":1523.5,"sma_60":1581.0,"sma_120":1653.67},{"date":"2024-11-15","open":1488,"high":1506,"low":1474,"close":1486,"volume":72608,"rsi_14":32.56,"sma_20":1519.8,"sma_60":1579.03,"sma_120":1650.98},{"date":"2024-11-18","open":1486,"high":1600,"low":1464,"close":1598,"volume":447965,"rsi_14":70.71,"sma_20":1521.2,"sma_60":1578.67,"sma_120":1649.18},{"date":"2024-11-19","open":1650,"high":1780,"low":1642,"close":1654,"volume":2244785,"rsi_14":76.98,"sma_20":1526.5,"sma_60":1579.4,"sma_120":1647.87},{"date":"2024-11-20","open":1630,"high":1680,"low":1616,"close":1658,"volume":384607,"rsi_14":76.8,"sma_20":1534.1,"sma_60":1579.87,"sma_120":1646.65},{"date":"2024-11-21","open":1658,"high":1688,"low":1638,"close":1656,"volume":293690,"rsi_14":74.58,"sma_20":1541.4,"sma_60":1580.27,"sma_120":1645.43},{"date":"2024-11-22","open":1660,"high":1736,"low":1650,"close":1736,"volume":461268,"rsi_14":82.58,"sma_20":1552.7,"sma_60":1582.07,"sma_120":1644.9},{"date":"2024-11-25","open":1736,"high":1750,"low":1636,"close":1662,"volume":472549,"rsi_14":66.32,"sma_20":1560.0,"sma_60":1582.73,"sma_120":1643.92},{"date":"2024-11-26","open":1662,"high":1668,"low":1636,"close":1650,"volume":94895,"rsi_14":64.62,"sma_20":1566.7,"sma_60":1582.97,"sma_120":1642.83},{"date":"2024-11-27","open":1648,"high":1648,"low":1606,"close":1612,"volume":106834,"rsi_14":60.0,"sma_20":1571.4,"sma_60":1582.03,"sma_120":1641.42},{"date":"2024-11-28","open":1612,"high":1624,"low":1592,"close":1610,"volume":115187,"rsi_14":60.0,"sma_20":1575.7,"sma_60":1581.37,"sma_120":1639.77},{"date":"2024-11-29","open":1606,"high":1608,"low":1578,"close":1592,"volume":87547,"rsi_14":59.15,"sma_20":1578.3,"sma_60":1580.8,"sma_120":1638.12},{"date":"2024-12-02","open":1592,"high":1592,"low":1546,"close":1554,"volume":92417,"rsi_14":56.5,"sma_20":1579.3,"sma_60":1579.57,"sma_120":1636.02},{"date":"2024-12-03","open":1550,"high":1570,"low":1534,"close":1556,"volume":55833,"rsi_14":57.47,"sma_20":1580.2,"sma_60":1578.47,"sma_120":1633.87},{"date":"2024-12-04","open":1506,"high":1552,"low":1496,"close":1524,"volume":163141,"rsi_14":53.59,"sma_20":1579.6,"sma_60":1575.73,"sma_120":1631.53},{"date":"2024-12-05","open":1526,"high":1536,"low":1500,"close":1516,"volume":67141,"rsi_14":53.14,"sma_20":1579.0,"sma_60":1573.83,"sma_120":1629.3},{"date":"2024-12-06","open":1506,"high":1520,"low":1456,"close":1496,"volume":183706,"rsi_14":36.79,"sma_20":1577.5,"sma_60":1571.57,"sma_120":1626.88},{"date":"2024-12-09","open":1464,"high":1472,"low":1432,"close":1434,"volume":305082,"rsi_14":21.94,"sma_20":1573.5,"sma_60":1568.97,"sma_120":1624.0},{"date":"2024-12-10","open":1412,"high":1498,"low":1412,"close":1490,"volume":170374,"rsi_14":31.08,"sma_20":1573.2,"sma_60":1566.97,"sma_120":1621.58},{"date":"2024-12-11","open":1490,"high":1526,"low":1480,"close":1524,"volume":50556,"rsi_14":36.13,"sma_20":1574.9,"sma_60":1565.83,"sma_120":1619.5},{"date":"2024-12-12","open":1542,"high":1556,"low":1506,"close":1552,"volume":228607,"rsi_14":28.3,"sma_20":1578.0,"sma_60":1565.13,"sma_120":1617.65},{"date":"2024-12-13","open":1550,"high":1560,"low":1530,"close":1532,"volume":134993,"rsi_14":32.43,"sma_20":1580.3,"sma_60":1563.77,"sma_120":1615.72},{"date":"2024-12-16","open":1536,"high":1556,"low":1524,"close":1526,"volume":116490,"rsi_14":32.97,"sma_20":1576.7,"sma_60":1562.37,"sma_120":1613.67},{"date":"2024-12-17","open":1528,"high":1538,"low":1520,"close":1536,"volume":58844,"rsi_14":38.69,"sma_20":1570.8,"sma_60":1561.23,"sma_120":1611.78},{"date":"2024-12-18","open":1522,"high":1542,"low":1522,"close":1530,"volume":64803,"rsi_14":38.24,"sma_20":1564.4,"sma_60":1560.1,"sma_120":1609.83},{"date":"2024-12-19","open":1526,"high":1526,"low":1502,"close":1516,"volume":67858,"rsi_14":38.69,"sma_20":1557.4,"sma_60":1558.83,"sma_120":1607.73},{"date":"2024-12-20","open":1506,"high":1522,"low":1494,"close":1504,"volume":86059,"rsi_14":41.94,"sma_20":1545.8,"sma_60":1557.3,"sma_120":1605.57},{"date":"2024-12-23","open":1504,"high":1518,"low":1502,"close":1516,"volume":71029,"rsi_14":43.75,"sma_20":1538.5,"sma_60":1555.97,"sma_120":1603.55},{"date":"2024-12-24","open":1524,"high":1524,"low":1510,"close":1520,"volume":55443,"rsi_14":49.32,"sma_20":1532.0,"sma_60":1554.57,"sma_120":1601.58},{"date":"2024-12-26","open":1522,"high":1522,"low":1496,"close":1512,"volume":161638,"rsi_14":49.32,"sma_20":1527.0,"sma_60":1553.03,"sma_120":1599.57},{"date":"2024-12-27","open":1480,"high":1482,"low":1380,"close":1400,"volume":698495,"rsi_14":37.5,"sma_20":1516.5,"sma_60":1549.63,"sma_120":1596.63},{"date":"2024-12-30","open":1400,"high":1430,"low":1384,"close":1388,"volume":337714,"rsi_14":43.11,"sma_20":1506.3,"sma_60":1546.1,"sma_120":1593.68},{"date":"2025-01-02","open":1396,"high":1406,"low":1378,"close":1386,"volume":135909,"rsi_14":31.43,"sma_20":1497.9,"sma_60":1542.5,"sma_120":1590.83},{"date":"2025-01-03","open":1386,"high":1408,"low":1384,"close":1400,"volume":159782,"rsi_14":26.15,"sma_20":1490.1,"sma_60":1539.17,"sma_120":1588.0},{"date":"2025-01-06","open":1402,"high":1422,"low":1400,"close":1414,"volume":92250,"rsi_14":21.95,"sma_20":1484.6,"sma_60":1536.53,"sma_120":1585.27},{"date":"2025-01-07","open":1422,"high":1426,"low":1400,"close":1400,"volume":109922,"rsi_14":22.5,"sma_20":1478.8,"sma_60":1533.6,"sma_120":1582.42},{"date":"2025-01-08","open":1400,"high":1428,"low":1400,"close":1422,"volume":123179,"rsi_14":29.69,"sma_20":1475.1,"sma_60":1530.83,"sma_120":1579.73},{"date":"2025-01-09","open":1424,"high":1430,"low":1412,"close":1412,"volume":34133,"rsi_14":25.78,"sma_20":1474.0,"sma_60":1528.17,"sma_120":1577.05},{"date":"2025-01-10","open":1414,"high":1428,"low":1412,"close":1424,"volume":50733,"rsi_14":29.77,"sma_20":1470.7,"sma_60":1525.63,"sma_120":1574.52},{"date":"2025-01-13","open":1420,"high":1424,"low":1404,"close":1404,"volume":70359,"rsi_14":29.1,"sma_20":1464.7,"sma_60":1522.53,"sma_120":1571.9},{"date":"2025-01-14","open":1404,"high":1418,"low":1404,"close":1414,"volume":32273,"rsi_14":33.08,"sma_20":1457.8,"sma_60":1519.77,"sma_120":1569.38},{"date":"2025-01-15","open":1412,"high":1418,"low":1398,"close":1400,"volume":54448,"rsi_14":28.36,"sma_20":1451.2,"sma_60":1517.1,"sma_120":1566.73},{"date":"2025-01-16","open":1404,"high":1410,"low":1398,"close":1406,"volume":65841,"rsi_14":28.89,"sma_20":1445.2,"sma_60":1514.37,"sma_120":1564.15},{"date":"2025-01-17","open":1400,"high":1412,"low":1392,"close":1406,"volume":70338,"rsi_14":29.77,"sma_20":1438.7,"sma_60":1512.0,"sma_120":1561.68},{"date":"2025-01-20","open":1414,"high":1414,"low":1392,"close":1396,"volume":132997,"rsi_14":48.75,"sma_20":1432.0,"sma_60":1510.17,"sma_120":1559.25},{"date":"2025-01-21","open":1398,"high":1406,"low":1394,"close":1402,"volume":71365,"rsi_14":54.55,"sma_20":1426.3,"sma_60":1508.37,"sma_120":1556.98},{"date":"2025-01-22","open":1404,"high":1414,"low":1400,"close":1406,"volume":74616,"rsi_14":56.41,"sma_20":1421.4,"sma_60":1506.63,"sma_120":1554.95},{"date":"2025-01-23","open":1410,"high":1410,"low":1396,"close":1404,"volume":39868,"rsi_14":51.39,"sma_20":1415.8,"sma_60":1504.77,"sma_120":1553.02},{"date":"2025-01-24","open":1402,"high":1416,"low":1400,"close":1416,"volume":61855,"rsi_14":50.7,"sma_20":1410.6,"sma_60":1503.1,"sma_120":1551.0},{"date":"2025-01-31","open":1416,"high":1416,"low":1394,"close":1404,"volume":72128,"rsi_14":51.43,"sma_20":1405.2,"sma_60":1501.2,"sma_120":1548.75},{"date":"2025-02-03","open":1396,"high":1398,"low":1354,"close":1362,"volume":189606,"rsi_14":31.25,"sma_20":1403.3,"sma_60":1498.5,"sma_120":1546.28},{"date":"2025-02-04","open":1362,"high":1380,"low":1362,"close":1370,"volume":56743,"rsi_14":36.71,"sma_20":1402.4,"sma_60":1495.67,"sma_120":1543.62},{"date":"2025-02-05","open":1370,"high":1412,"low":1368,"close":1376,"volume":92590,"rsi_14":34.21,"sma_20":1401.9,"sma_60":1493.03,"sma_120":1541.08},{"date":"2025-02-06","open":1376,"high":1388,"low":1370,"close":1384,"volume":148317,"rsi_14":42.86,"sma_20":1401.1,"sma_60":1490.47,"sma_120":1538.95},{"date":"2025-02-07","open":1374,"high":1386,"low":1356,"close":1360,"volume":163736,"rsi_14":32.47,"sma_20":1398.4,"sma_60":1487.53,"sma_120":1537.83},{"date":"2025-02-10","open":1354,"high":1362,"low":1330,"close":1330,"volume":470212,"rsi_14":29.41,"sma_20":1394.9,"sma_60":1484.23,"sma_120":1535.95},{"date":"2025-02-11","open":1334,"high":1358,"low":1328,"close":1352,"volume":335280,"rsi_14":35.48,"sma_20":1391.4,"sma_60":1481.33,"sma_120":1533.85},{"date":"2025-02-12","open":1352,"high":1354,"low":1316,"close":1316,"volume":400469,"rsi_14":29.73,"sma_20":1386.6,"sma_60":1478.03,"sma_120":1531.8},{"date":"2025-02-13","open":1334,"high":1344,"low":1310,"close":1316,"volume":283966,"rsi_14":31.13,"sma_20":1381.2,"sma_60":1475.03,"sma_120":1529.62},{"date":"2025-02-14","open":1316,"high":1332,"low":1314,"close":1316,"volume":142656,"rsi_14":29.13,"sma_20":1376.8,"sma_60":1472.13,"sma_120":1527.33},{"date":"2025-02-17","open":1316,"high":1362,"low":1316,"close":1350,"volume":188360,"rsi_14":38.14,"sma_20":1373.6,"sma_60":1469.8,"sma_120":1525.4},{"date":"2025-02-18","open":1346,"high":1350,"low":1336,"close":1346,"volume":50359,"rsi_14":37.82,"sma_20":1370.9,"sma_60":1467.47,"sma_120":1523.25},{"date":"2025-02-19","open":1344,"high":1356,"low":1340,"close":1350,"volume":85222,"rsi_14":35.65,"sma_20":1368.1,"sma_60":1463.33,"sma_120":1521.0},{"date":"2025-02-20","open":1346,"high":1352,"low":1340,"close":1340,"volume":89584,"rsi_14":35.96,"sma_20":1364.8,"sma_60":1458.1,"sma_120":1518.75},{"date":"2025-02-21","open":1340,"high":1346,"low":1340,"close":1342,"volume":32864,"rsi_14":44.68,"sma_20":1362.1,"sma_60":1452.83,"sma_120":1516.35},{"date":"2025-02-24","open":1338,"high":1342,"low":1328,"close":1334,"volume":81758,"rsi_14":40.43,"sma_20":1358.7,"sma_60":1447.47,"sma_120":1513.87},{"date":"2025-02-25","open":1332,"high":1338,"low":1324,"close":1330,"volume":70471,"rsi_14":37.63,"sma_20":1354.9,"sma_60":1440.7,"sma_120":1511.38},{"date":"2025-02-26","open":1328,"high":1334,"low":1310,"close":1326,"volume":163217,"rsi_14":34.07,"sma_20":1351.0,"sma_60":1435.1,"sma_120":1508.92},{"date":"2025-02-27","open":1326,"high":1326,"low":1306,"close":1316,"volume":193995,"rsi_14":36.9,"sma_20":1346.0,"sma_60":1429.53,"sma_120":1506.25},{"date":"2025-02-28","open":1310,"high":1310,"low":1278,"close":1284,"volume":256126,"rsi_14":36.47,"sma_20":1340.0,"sma_60":1424.07,"sma_120":1503.05},{"date":"2025-03-04","open":1284,"high":1288,"low":1266,"close":1276,"volume":142551,"rsi_14":25.64,"sma_20":1335.7,"sma_60":1418.5,"sma_120":1499.93},{"date":"2025-03-05","open":1274,"high":1300,"low":1272,"close":1290,"volume":145724,"rsi_14":40.3,"sma_20":1331.7,"sma_60":1413.47,"sma_120":1497.13},{"date":"2025-03-06","open":1292,"high":1300,"low":1288,"close":1296,"volume":63877,"rsi_14":42.86,"sma_20":1327.7,"sma_60":1409.17,"sma_120":1494.37},{"date":"2025-03-07","open":1292,"high":1298,"low":1282,"close":1292,"volume":44065,"rsi_14":41.67,"sma_20":1323.1,"sma_60":1404.77,"sma_120":1491.62},{"date":"2025-03-10","open":1290,"high":1312,"low":1280,"close":1282,"volume":70432,"rsi_14":21.67,"sma_20":1319.2,"sma_60":1400.73,"sma_120":1488.23},{"date":"2025-03-11","open":1280,"high":1280,"low":1228,"close":1242,"volume":159758,"rsi_14":16.67,"sma_20":1314.8,"sma_60":1396.17,"sma_120":1485.0},{"date":"2025-03-12","open":1242,"high":1260,"low":1238,"close":1242,"volume":193512,"rsi_14":14.47,"sma_20":1309.3,"sma_60":1391.93,"sma_120":1481.75},{"date":"2025-03-13","open":1244,"high":1246,"low":1216,"close":1218,"volume":250392,"rsi_14":13.25,"sma_20":1304.4,"sma_60":1388.33,"sma_120":1478.65},{"date":"2025-03-14","open":1222,"high":1232,"low":1214,"close":1230,"volume":280493,"rsi_14":18.18,"sma_20":1300.1,"sma_60":1384.0,"sma_120":1475.48},{"date":"2025-03-17","open":1256,"high":1256,"low":1224,"close":1236,"volume":322619,"rsi_14":21.84,"sma_20":1296.1,"sma_60":1379.2,"sma_120":1472.52},{"date":"2025-03-18","open":1238,"high":1242,"low":1228,"close":1234,"volume":84317,"rsi_14":22.09,"sma_20":1290.3,"sma_60":1373.9,"sma_120":1469.52},{"date":"2025-03-19","open":1240,"high":1240,"low":1226,"close":1230,"volume":88296,"rsi_14":22.09,"sma_20":1284.5,"sma_60":1368.87,"sma_120":1466.32},{"date":"2025-03-20","open":1230,"high":1236,"low":1214,"close":1218,"volume":92045,"rsi_14":21.84,"sma_20":1277.9,"sma_60":1363.73,"sma_120":1463.05},{"date":"2025-03-21","open":1218,"high":1222,"low":1166,"close":1184,"volume":705037,"rsi_14":21.59,"sma_20":1270.1,"sma_60":1357.87,"sma_120":1459.55},{"date":"2025-03-24","open":1186,"high":1198,"low":1178,"close":1178,"volume":114628,"rsi_14":21.84,"sma_20":1261.9,"sma_60":1352.0,"sma_120":1456.05},{"date":"2025-03-25","open":1186,"high":1190,"low":1136,"close":1150,"volume":227624,"rsi_14":12.77,"sma_20":1252.7,"sma_60":1345.9,"sma_120":1452.37},{"date":"2025-03-26","open":1144,"high":1160,"low":1134,"close":1148,"volume":170354,"rsi_14":9.78,"sma_20":1243.6,"sma_60":1339.97,"sma_120":1448.63},{"date":"2025-03-27","open":1148,"high":1148,"low":1122,"close":1126,"volume":180434,"rsi_14":8.91,"sma_20":1233.6,"sma_60":1333.47,"sma_120":1444.72},{"date":"2025-03-28","open":1142,"high":1142,"low":1094,"close":1102,"volume":250945,"rsi_14":8.33,"sma_20":1222.9,"sma_60":1326.5,"sma_120":1440.53},{"date":"2025-03-31","open":1102,"high":1118,"low":1072,"close":1090,"volume":366333,"rsi_14":9.57,"sma_20":1213.2,"sma_60":1319.47,"sma_120":1436.25},{"date":"2025-04-01","open":1104,"high":1140,"low":1082,"close":1112,"volume":280895,"rsi_14":19.05,"sma_20":1205.0,"sma_60":1314.67,"sma_120":1432.15},{"date":"2025-04-02","open":1110,"high":1124,"low":1072,"close":1078,"volume":189298,"rsi_14":18.18,"sma_20":1194.4,"sma_60":1309.5,"sma_120":1427.8},{"date":"2025-04-03","open":1056,"high":1068,"low":1044,"close":1048,"volume":287557,"rsi_14":11.76,"sma_20":1182.0,"sma_60":1303.87,"sma_120":1423.18},{"date":"2025-04-04","open":1042,"high":1106,"low":1024,"close":1084,"volume":188260,"rsi_14":21.64,"sma_20":1171.6,"sma_60":1298.6,"sma_120":1418.88},{"date":"2025-04-07","open":1068,"high":1068,"low":1014,"close":1018,"volume":333452,"rsi_14":17.47,"sma_20":1158.4,"sma_60":1292.0,"sma_120":1414.27},{"date":"2025-04-08","open":1030,"high":1060,"low":1022,"close":1048,"volume":96270,"rsi_14":24.58,"sma_20":1148.7,"sma_60":1286.13,"sma_120":1409.87},{"date":"2025-04-09","open":1044,"high":1046,"low":1022,"close":1036,"volume":96273,"rsi_14":24.58,"sma_20":1138.4,"sma_60":1279.7,"sma_120":1405.27},{"date":"2025-04-10","open":1050,"high":1076,"low":1044,"close":1070,"volume":160878,"rsi_14":34.08,"sma_20":1131.0,"sma_60":1274.0,"sma_120":1401.08},{"date":"2025-04-11","open":1060,"high":1088,"low":1048,"close":1086,"volume":67130,"rsi_14":37.5,"sma_20":1123.8,"sma_60":1268.37,"sma_120":1397.0},{"date":"2025-04-14","open":1090,"high":1094,"low":1076,"close":1088,"volume":93618,"rsi_14":40.94,"sma_20":1116.4,"sma_60":1263.1,"sma_120":1392.82},{"date":"2025-04-15","open":1088,"high":1106,"low":1082,"close":1094,"volume":121697,"rsi_14":42.2,"sma_20":1109.4,"sma_60":1257.77,"sma_120":1388.77},{"date":"2025-04-16","open":1096,"high":1106,"low":1082,"close":1090,"volume":80691,"rsi_14":44.51,"sma_20":1102.4,"sma_60":1252.6,"sma_120":1384.85},{"date":"2025-04-17","open":1090,"high":1102,"low":1084,"close":1102,"volume":91170,"rsi_14":50.0,"sma_20":1096.6,"sma_60":1247.53,"sma_120":1380.95},{"date":"2025-04-18","open":1102,"high":1170,"low":1092,"close":1170,"volume":272473,"rsi_14":60.75,"sma_20":1095.9,"sma_60":1243.6,"sma_120":1377.8},{"date":"2025-04-21","open":1170,"high":1222,"low":1170,"close":1198,"volume":260950,"rsi_14":61.38,"sma_20":1096.9,"sma_60":1240.3,"sma_120":1375.23},{"date":"2025-04-22","open":1214,"high":1214,"low":1180,"close":1200,"volume":144196,"rsi_14":67.63,"sma_20":1099.4,"sma_60":1236.93,"sma_120":1372.65},{"date":"2025-04-23","open":1212,"high":1212,"low":1182,"close":1206,"volume":124842,"rsi_14":74.53,"sma_20":1102.3,"sma_60":1233.6,"sma_120":1370.12},{"date":"2025-04-24","open":1210,"high":1210,"low":1168,"close":1170,"volume":204479,"rsi_14":63.35,"sma_20":1104.5,"sma_60":1229.7,"sma_120":1367.23},{"date":"2025-04-25","open":1172,"high":1210,"low":1170,"close":1200,"volume":117374,"rsi_14":81.82,"sma_20":1109.4,"sma_60":1226.1,"sma_120":1364.6},{"date":"2025-04-28","open":1200,"high":1204,"low":1170,"close":1172,"volume":121942,"rsi_14":71.83,"sma_20":1113.5,"sma_60":1222.23,"sma_120":1361.72},{"date":"2025-04-29","open":1172,"high":1522,"low":1170,"close":1272,"volume":27718151,"rsi_14":81.72,"sma_20":1121.5,"sma_60":1220.73,"sma_120":1359.62},{"date":"2025-04-30","open":1234,"high":1236,"low":1172,"close":1172,"volume":3626738,"rsi_14":61.64,"sma_20":1126.2,"sma_60":1217.43,"sma_120":1356.55},{"date":"2025-05-02","open":1200,"high":1302,"low":1184,"close":1188,"volume":6228712,"rsi_14":61.64,"sma_20":1133.2,"sma_60":1214.3,"sma_120":1353.67},{"date":"2025-05-07","open":1178,"high":1178,"low":1130,"close":1148,"volume":1248698,"rsi_14":56.3,"sma_20":1136.4,"sma_60":1210.37,"sma_120":1350.42},{"date":"2025-05-08","open":1146,"high":1160,"low":1136,"close":1150,"volume":643369,"rsi_14":55.93,"sma_20":1143.0,"sma_60":1206.87,"sma_120":1347.2},{"date":"2025-05-09","open":1142,"high":1148,"low":1096,"close":1108,"volume":1202605,"rsi_14":51.76,"sma_20":1146.0,"sma_60":1203.17,"sma_120":1343.7},{"date":"2025-05-12","open":1100,"high":1112,"low":1040,"close":1106,"volume":1165563,"rsi_14":50.4,"sma_20":1149.5,"sma_60":1199.07,"sma_120":1340.2},{"date":"2025-05-13","open":1118,"high":1120,"low":1074,"close":1100,"volume":254981,"rsi_14":42.01,"sma_20":1151.0,"sma_60":1195.47,"sma_120":1336.75},{"date":"2025-05-14","open":1100,"high":1122,"low":1098,"close":1114,"volume":220131,"rsi_14":40.09,"sma_20":1152.4,"sma_60":1192.1,"sma_120":1333.57},{"date":"2025-05-15","open":1124,"high":1148,"low":1096,"close":1102,"volume":283203,"rsi_14":38.71,"sma_20":1153.1,"sma_60":1188.53,"sma_120":1330.33},{"date":"2025-05-16","open":1102,"high":1108,"low":1078,"close":1100,"volume":189898,"rsi_14":37.67,"sma_20":1153.4,"sma_60":1184.37,"sma_120":1327.08},{"date":"2025-05-19","open":1096,"high":1096,"low":1060,"close":1074,"volume":207808,"rsi_14":38.57,"sma_20":1152.6,"sma_60":1179.83,"sma_120":1323.65},{"date":"2025-05-20","open":1074,"high":1110,"low":1068,"close":1076,"volume":117461,"rsi_14":34.18,"sma_20":1151.3,"sma_60":1175.27,"sma_120":1319.3},{"date":"2025-05-21","open":1076,"high":1130,"low":1070,"close":1112,"volume":318489,"rsi_14":42.5,"sma_20":1148.4,"sma_60":1171.47,"sma_120":1314.78},{"date":"2025-05-22","open":1112,"high":1138,"low":1096,"close":1116,"volume":307684,"rsi_14":24.34,"sma_20":1144.3,"sma_60":1167.7,"sma_120":1310.27},{"date":"2025-05-23","open":1118,"high":1142,"low":1106,"close":1134,"volume":322586,"rsi_14":41.44,"sma_20":1141.0,"sma_60":1164.37,"sma_120":1305.92},{"date":"2025-05-26","open":1132,"high":1142,"low":1128,"close":1136,"volume":183528,"rsi_14":37.5,"sma_20":1137.5,"sma_60":1161.13,"sma_120":1300.92},{"date":"2025-05-27","open":1136,"high":1142,"low":1122,"close":1138,"volume":131291,"rsi_14":47.06,"sma_20":1135.9,"sma_60":1158.0,"sma_120":1296.55},{"date":"2025-05-28","open":1136,"high":1150,"low":1132,"close":1140,"volume":173942,"rsi_14":47.06,"sma_20":1132.9,"sma_60":1155.07,"sma_120":1292.3},{"date":"2025-05-29","open":1136,"high":1168,"low":1134,"close":1162,"volume":322842,"rsi_14":68.0,"sma_20":1132.4,"sma_60":1153.03,"sma_120":1288.55},{"date":"2025-05-30","open":1166,"high":1218,"low":1158,"close":1200,"volume":609367,"rsi_14":75.27,"sma_20":1128.8,"sma_60":1151.77,"sma_120":1285.13},{"date":"2025-06-02","open":1198,"high":1226,"low":1198,"close":1210,"volume":269126,"rsi_14":78.95,"sma_20":1130.7,"sma_60":1150.43,"sma_120":1281.95},{"date":"2025-06-04","open":1212,"high":1246,"low":1212,"close":1242,"volume":447574,"rsi_14":80.77,"sma_20":1133.4,"sma_60":1149.53,"sma_120":1279.35},{"date":"2025-06-05","open":1252,"high":1260,"low":1222,"close":1236,"volume":601047,"rsi_14":83.17,"sma_20":1137.8,"sma_60":1148.6,"sma_120":1276.68},{"date":"2025-06-09","open":1254,"high":1292,"low":1252,"close":1280,"volume":565056,"rsi_14":86.89,"sma_20":1144.3,"sma_60":1148.57,"sma_120":1274.65},{"date":"2025-06-10","open":1298,"high":1298,"low":1260,"close":1262,"volume":379946,"rsi_14":89.83,"sma_20":1152.0,"sma_60":1148.9,"sma_120":1272.53},{"date":"2025-06-11","open":1268,"high":1286,"low":1258,"close":1282,"volume":265148,"rsi_14":90.55,"sma_20":1160.8,"sma_60":1149.57,"sma_120":1270.75},{"date":"2025-06-12","open":1286,"high":1328,"low":1284,"close":1302,"volume":414314,"rsi_14":89.92,"sma_20":1170.9,"sma_60":1150.97,"sma_120":1269.65},{"date":"2025-06-13","open":1306,"high":1308,"low":1254,"close":1276,"volume":377977,"rsi_14":80.77,"sma_20":1179.0,"sma_60":1151.73,"sma_120":1267.87},{"date":"2025-06-16","open":1276,"high":1286,"low":1254,"close":1282,"volume":185208,"rsi_14":79.84,"sma_20":1188.0,"sma_60":1152.5,"sma_120":1265.85},{"date":"2025-06-17","open":1290,"high":1302,"low":1260,"close":1268,"volume":275669,"rsi_14":75.38,"sma_20":1196.4,"sma_60":1153.07,"sma_120":1263.48},{"date":"2025-06-18","open":1264,"high":1278,"low":1258,"close":1270,"volume":171759,"rsi_14":75.38,"sma_20":1206.2,"sma_60":1153.73,"sma_120":1261.3},{"date":"2025-06-19","open":1278,"high":1278,"low":1250,"close":1262,"volume":103296,"rsi_14":72.93,"sma_20":1215.5,"sma_60":1154.47,"sma_120":1259.1},{"date":"2025-06-20","open":1264,"high":1290,"low":1258,"close":1280,"volume":208256,"rsi_14":72.52,"sma_20":1223.9,"sma_60":1156.07,"sma_120":1256.97},{"date":"2025-06-23","open":1268,"high":1276,"low":1252,"close":1274,"volume":172417,"rsi_14":66.09,"sma_20":1231.8,"sma_60":1157.67,"sma_120":1254.83},{"date":"2025-06-24","open":1274,"high":1320,"low":1274,"close":1308,"volume":248815,"rsi_14":69.29,"sma_20":1240.5,"sma_60":1160.3,"sma_120":1253.1},{"date":"2025-06-25","open":1320,"high":1336,"low":1310,"close":1324,"volume":332327,"rsi_14":67.23,"sma_20":1249.9,"sma_60":1163.23,"sma_120":1251.6},{"date":"2025-06-26","open":1330,"high":1330,"low":1278,"close":1298,"volume":217338,"rsi_14":62.02,"sma_20":1257.9,"sma_60":1166.1,"sma_120":1249.78},{"date":"2025-06-27","open":1306,"high":1306,"low":1246,"close":1252,"volume":329986,"rsi_14":44.62,"sma_20":1263.5,"sma_60":1168.6,"sma_120":1247.55},{"date":"2025-06-30","open":1256,"high":1294,"low":1256,"close":1270,"volume":164157,"rsi_14":51.54,"sma_20":1268.9,"sma_60":1171.6,"sma_120":1245.53},{"date":"2025-07-01","open":1270,"high":1308,"low":1270,"close":1298,"volume":272941,"rsi_14":52.99,"sma_20":1273.8,"sma_60":1174.7,"sma_120":1244.68},{"date":"2025-07-02","open":1298,"high":1304,"low":1274,"close":1296,"volume":200888,"rsi_14":48.8,"sma_20":1278.1,"sma_60":1178.33,"sma_120":1243.92},{"date":"2025-07-03","open":1296,"high":1316,"low":1294,"close":1308,"volume":146979,"rsi_14":56.78,"sma_20":1281.4,"sma_60":1182.67,"sma_120":1243.27},{"date":"2025-07-04","open":1308,"high":1328,"low":1294,"close":1306,"volume":192006,"rsi_14":55.17,"sma_20":1284.9,"sma_60":1186.37,"sma_120":1242.48},{"date":"2025-07-07","open":1306,"high":1312,"low":1290,"close":1306,"volume":76399,"rsi_14":58.72,"sma_20":1286.2,"sma_60":1191.17,"sma_120":1241.58},{"date":"2025-07-08","open":1306,"high":1328,"low":1302,"close":1320,"volume":112836,"rsi_14":60.87,"sma_20":1289.1,"sma_60":1195.7,"sma_120":1240.92},{"date":"2025-07-09","open":1332,"high":1388,"low":1324,"close":1380,"volume":526440,"rsi_14":70.92,"sma_20":1294.0,"sma_60":1201.43,"sma_120":1240.57},{"date":"2025-07-10","open":1380,"high":1412,"low":1370,"close":1384,"volume":384428,"rsi_14":69.4,"sma_20":1298.1,"sma_60":1206.67,"sma_120":1240.33},{"date":"2025-07-11","open":1386,"high":1422,"low":1386,"close":1398,"volume":245489,"rsi_14":72.46,"sma_20":1304.2,"sma_60":1211.87,"sma_120":1240.12},{"date":"2025-07-14","open":1398,"high":1414,"low":1386,"close":1410,"volume":182144,"rsi_14":70.08,"sma_20":1310.6,"sma_60":1217.23,"sma_120":1240.17},{"date":"2025-07-15","open":1408,"high":1408,"low":1392,"close":1400,"volume":181350,"rsi_14":65.32,"sma_20":1317.2,"sma_60":1222.33,"sma_120":1240.05},{"date":"2025-07-16","open":1400,"high":1400,"low":1348,"close":1362,"volume":570901,"rsi_14":62.31,"sma_20":1321.8,"sma_60":1226.87,"sma_120":1239.73},{"date":"2025-07-17","open":1362,"high":1370,"low":1322,"close":1350,"volume":307352,"rsi_14":71.68,"sma_20":1326.2,"sma_60":1231.0,"sma_120":1239.27},{"date":"2025-07-18","open":1352,"high":1360,"low":1326,"close":1334,"volume":171401,"rsi_14":64.29,"sma_20":1328.9,"sma_60":1233.73,"sma_120":1238.67},{"date":"2025-07-21","open":1334,"high":1350,"low":1326,"close":1344,"volume":154229,"rsi_14":61.17,"sma_20":1332.4,"sma_60":1236.17,"sma_120":1238.23},{"date":"2025-07-22","open":1344,"high":1356,"low":1312,"close":1328,"volume":191707,"rsi_14":57.27,"sma_20":1333.4,"sma_60":1238.3,"sma_120":1237.62},{"date":"2025-07-23","open":1324,"high":1332,"low":1302,"close":1320,"volume":255553,"rsi_14":52.78,"sma_20":1333.2,"sma_60":1240.2,"sma_120":1236.9},{"date":"2025-07-24","open":1322,"high":1330,"low":1290,"close":1296,"volume":149468,"rsi_14":47.9,"sma_20":1333.1,"sma_60":1242.3,"sma_120":1236.0},{"date":"2025-07-25","open":1294,"high":1296,"low":1262,"close":1268,"volume":305956,"rsi_14":42.86,"sma_20":1333.9,"sma_60":1243.43,"sma_120":1234.77},{"date":"2025-07-28","open":1270,"high":1270,"low":1238,"close":1248,"volume":230786,"rsi_14":36.76,"sma_20":1332.8,"sma_60":1244.7,"sma_120":1233.47},{"date":"2025-07-29","open":1248,"high":1260,"low":1220,"close":1260,"volume":159642,"rsi_14":23.21,"sma_20":1330.9,"sma_60":1244.5,"sma_120":1232.62},{"date":"2025-07-30","open":1258,"high":1308,"low":1258,"close":1306,"volume":216991,"rsi_14":35.34,"sma_20":1331.4,"sma_60":1246.73,"sma_120":1232.08},{"date":"2025-07-31","open":1308,"high":1362,"low":1308,"close":1344,"volume":392044,"rsi_14":40.69,"sma_20":1333.2,"sma_60":1249.33,"sma_120":1231.82},{"date":"2025-08-01","open":1344,"high":1354,"low":1300,"close":1310,"volume":265412,"rsi_14":33.97,"sma_20":1333.4,"sma_60":1252.03,"sma_120":1231.2},{"date":"2025-08-04","open":1310,"high":1320,"low":1282,"close":1308,"volume":133979,"rsi_14":34.87,"sma_20":1333.5,"sma_60":1254.67,"sma_120":1230.77},{"date":"2025-08-05","open":1310,"high":1334,"low":1300,"close":1306,"volume":123045,"rsi_14":39.55,"sma_20":1332.8,"sma_60":1257.97,"sma_120":1230.57},{"date":"2025-08-06","open":1306,"high":1328,"low":1298,"close":1328,"volume":95078,"rsi_14":46.04,"sma_20":1330.2,"sma_60":1261.67,"sma_120":1230.37},{"date":"2025-08-07","open":1332,"high":1334,"low":1312,"close":1318,"volume":66945,"rsi_14":47.06,"sma_20":1326.9,"sma_60":1265.3,"sma_120":1230.38},{"date":"2025-08-08","open":1314,"high":1324,"low":1302,"close":1318,"volume":42974,"rsi_14":45.04,"sma_20":1322.9,"sma_60":1268.7,"sma_120":1230.4},{"date":"2025-08-11","open":1320,"high":1330,"low":1304,"close":1318,"volume":85312,"rsi_14":47.97,"sma_20":1318.3,"sma_60":1272.3,"sma_120":1230.42},{"date":"2025-08-12","open":1328,"high":1334,"low":1312,"close":1318,"volume":88056,"rsi_14":49.58,"sma_20":1314.2,"sma_60":1275.93,"sma_120":1230.15},{"date":"2025-08-13","open":1328,"high":1328,"low":1286,"close":1296,"volume":144843,"rsi_14":50.0,"sma_20":1310.9,"sma_60":1279.63,"sma_120":1229.73},{"date":"2025-08-14","open":1296,"high":1304,"low":1280,"close":1294,"volume":86490,"rsi_14":56.19,"sma_20":1308.1,"sma_60":1283.27,"sma_120":1229.27},{"date":"2025-08-18","open":1284,"high":1292,"low":1262,"close":1266,"volume":76403,"rsi_14":54.13,"sma_20":1304.7,"sma_60":1285.83,"sma_120":1228.65},{"date":"2025-08-19","open":1274,"high":1274,"low":1248,"close":1256,"volume":71065,"rsi_14":49.07,"sma_20":1300.3,"sma_60":1288.17,"sma_120":1227.93},{"date":"2025-08-20","open":1256,"high":1264,"low":1226,"close":1258,"volume":92119,"rsi_14":36.05,"sma_20":1296.8,"sma_60":1290.23,"sma_120":1227.3},{"date":"2025-08-21","open":1246,"high":1270,"low":1246,"close":1256,"volume":59959,"rsi_14":17.65,"sma_20":1293.6,"sma_60":1292.23,"sma_120":1226.68},{"date":"2025-08-22","open":1256,"high":1264,"low":1246,"close":1250,"volume":57506,"rsi_14":22.22,"sma_20":1291.3,"sma_60":1294.1,"sma_120":1226.05},{"date":"2025-08-25","open":1254,"high":1272,"low":1244,"close":1256,"volume":107808,"rsi_14":26.79,"sma_20":1290.7,"sma_60":1296.03,"sma_120":1225.55},{"date":"2025-08-26","open":1258,"high":1272,"low":1244,"close":1260,"volume":42694,"rsi_14":29.82,"sma_20":1291.3,"sma_60":1297.67,"sma_120":1225.35},{"date":"2025-08-27","open":1248,"high":1256,"low":1244,"close":1248,"volume":60813,"rsi_14":11.54,"sma_20":1290.7,"sma_60":1298.47,"sma_120":1225.12},{"date":"2025-08-28","open":1248,"high":1258,"low":1246,"close":1248,"volume":31975,"rsi_14":12.77,"sma_20":1287.8,"sma_60":1299.1,"sma_120":1224.77},{"date":"2025-08-29","open":1256,"high":1270,"low":1244,"close":1258,"volume":100770,"rsi_14":21.15,"sma_20":1283.5,"sma_60":1299.37,"sma_120":1224.45},{"date":"2025-09-01","open":1260,"high":1264,"low":1238,"close":1248,"volume":59104,"rsi_14":19.3,"sma_20":1280.4,"sma_60":1299.57,"sma_120":1224.08},{"date":"2025-09-02","open":1240,"high":1252,"low":1240,"close":1250,"volume":37867,"rsi_14":20.69,"sma_20":1277.5,"sma_60":1299.07,"sma_120":1223.82},{"date":"2025-09-03","open":1260,"high":1266,"low":1242,"close":1262,"volume":127522,"rsi_14":33.96,"sma_20":1275.3,"sma_60":1299.07,"sma_120":1223.98},{"date":"2025-09-04","open":1268,"high":1276,"low":1256,"close":1272,"volume":31936,"rsi_14":40.35,"sma_20":1272.5,"sma_60":1298.9,"sma_120":1224.23},{"date":"2025-09-05","open":1282,"high":1282,"low":1246,"close":1254,"volume":179130,"rsi_14":44.23,"sma_20":1269.3,"sma_60":1298.1,"sma_120":1224.53},{"date":"2025-09-08","open":1260,"high":1270,"low":1256,"close":1270,"volume":113920,"rsi_14":56.36,"sma_20":1266.9,"sma_60":1298.0,"sma_120":1224.87},{"date":"2025-09-09","open":1280,"high":1282,"low":1266,"close":1278,"volume":64034,"rsi_14":58.62,"sma_20":1264.9,"sma_60":1297.93,"sma_120":1225.22},{"date":"2025-09-10","open":1290,"high":1290,"low":1276,"close":1290,"volume":99405,"rsi_14":63.49,"sma_20":1263.5,"sma_60":1298.3,"sma_120":1225.68},{"date":"2025-09-11","open":1300,"high":1328,"low":1292,"close":1322,"volume":203436,"rsi_14":73.68,"sma_20":1264.8,"sma_60":1299.17,"sma_120":1226.45},{"date":"2025-09-12","open":1322,"high":1336,"low":1316,"close":1324,"volume":190061,"rsi_14":72.97,"sma_20":1266.3,"sma_60":1300.2,"sma_120":1227.33},{"date":"2025-09-15","open":1322,"high":1340,"low":1322,"close":1334,"volume":97037,"rsi_14":74.03,"sma_20":1269.7,"sma_60":1301.1,"sma_120":1228.58},{"date":"2025-09-16","open":1334,"high":1346,"low":1316,"close":1326,"volume":175300,"rsi_14":76.0,"sma_20":1273.2,"sma_60":1301.97,"sma_120":1229.82},{"date":"2025-09-17","open":1332,"high":1332,"low":1310,"close":1324,"volume":78775,"rsi_14":75.0,"sma_20":1276.5,"sma_60":1302.23,"sma_120":1231.27},{"date":"2025-09-18","open":1330,"high":1330,"low":1316,"close":1326,"volume":102230,"rsi_14":73.61,"sma_20":1280.0,"sma_60":1302.27,"sma_120":1232.75},{"date":"2025-09-19","open":1326,"high":1328,"low":1314,"close":1320,"volume":87071,"rsi_14":75.71,"sma_20":1283.5,"sma_60":1302.63,"sma_120":1234.37},{"date":"2025-09-22","open":1320,"high":1322,"low":1294,"close":1306,"volume":96478,"rsi_14":68.42,"sma_20":1286.0,"sma_60":1303.53,"sma_120":1236.07},{"date":"2025-09-23","open":1298,"high":1304,"low":1272,"close":1278,"volume":136867,"rsi_14":54.76,"sma_20":1286.9,"sma_60":1303.67,"sma_120":1237.63},{"date":"2025-09-24","open":1278,"high":1284,"low":1252,"close":1278,"volume":157648,"rsi_14":51.9,"sma_20":1288.4,"sma_60":1303.33,"sma_120":1239.02},{"date":"2025-09-25","open":1270,"high":1282,"low":1264,"close":1276,"volume":49048,"rsi_14":57.75,"sma_20":1289.8,"sma_60":1303.0,"sma_120":1240.67},{"date":"2025-09-26","open":1276,"high":1658,"low":1260,"close":1658,"volume":31260460,"rsi_14":88.19,"sma_20":1309.8,"sma_60":1308.83,"sma_120":1245.75},{"date":"2025-09-29","open":1810,"high":2154,"low":1788,"close":2154,"volume":18531846,"rsi_14":93.98,"sma_20":1355.1,"sma_60":1322.97,"sma_120":1254.67},{"date":"2025-09-30","open":2572,"high":2660,"low":1954,"close":1954,"volume":106596108,"rsi_14":78.04,"sma_20":1390.3,"sma_60":1333.77,"sma_120":1262.47},{"date":"2025-10-01","open":1904,"high":2444,"low":1896,"close":1984,"volume":90762953,"rsi_14":78.0,"sma_20":1426.4,"sma_60":1344.83,"sma_120":1270.27},{"date":"2025-10-02","open":2058,"high":2230,"low":1790,"close":1806,"volume":26631686,"rsi_14":67.75,"sma_20":1453.1,"sma_60":1351.93,"sma_120":1276.68},{"date":"2025-10-10","open":1824,"high":1888,"low":1696,"close":1700,"volume":12153184,"rsi_14":62.59,"sma_20":1475.4,"sma_60":1357.2,"sma_120":1281.93},{"date":"2025-10-13","open":1680,"high":1728,"low":1524,"close":1544,"volume":5577793,"rsi_14":56.8,"sma_20":1489.1,"sma_60":1359.63,"sma_120":1285.75},{"date":"2025-10-14","open":1558,"high":2006,"low":1550,"close":2006,"volume":49861604,"rsi_14":66.54,"sma_20":1525.5,"sma_60":1369.57,"sma_120":1293.4},{"date":"2025-10-15","open":2144,"high":2500,"low":2080,"close":2108,"volume":110087049,"rsi_14":68.09,"sma_20":1566.4,"sma_60":1381.37,"sma_120":1301.85},{"date":"2025-10-16","open":2162,"high":2378,"low":2078,"close":2120,"volume":47933664,"rsi_14":68.45,"sma_20":1606.3,"sma_60":1394.0,"sma_120":1310.43},{"date":"2025-10-17","open":2092,"high":2290,"low":2006,"close":2022,"volume":19215284,"rsi_14":65.9,"sma_20":1641.2,"sma_60":1405.2,"sma_120":1318.1},{"date":"2025-10-20","open":2030,"high":2170,"low":1938,"close":1978,"volume":14815491,"rsi_14":65.43,"sma_20":1673.4,"sma_60":1415.93,"sma_120":1324.83},{"date":"2025-10-21","open":2000,"high":2100,"low":1938,"close":1952,"volume":11081092,"rsi_14":64.69,"sma_20":1704.7,"sma_60":1426.07,"sma_120":1331.12},{"date":"2025-10-22","open":1996,"high":2334,"low":1962,"close":2150,"volume":63513196,"rsi_14":67.55,"sma_20":1746.0,"sma_60":1439.77,"sma_120":1339.03},{"date":"2025-10-23","open":2190,"high":2220,"low":2006,"close":2014,"volume":10921838,"rsi_14":57.93,"sma_20":1780.4,"sma_60":1451.33,"sma_120":1345.77},{"date":"2025-10-24","open":2046,"high":2066,"low":1942,"close":1968,"volume":5592218,"rsi_14":44.82,"sma_20":1812.8,"sma_60":1462.53,"sma_120":1352.42},{"date":"2025-10-27","open":1926,"high":2028,"low":1924,"close":1964,"volume":3896149,"rsi_14":50.31,"sma_20":1845.7,"sma_60":1474.13,"sma_120":1358.78},{"date":"2025-10-28","open":1980,"high":2034,"low":1922,"close":1924,"volume":6019339,"rsi_14":48.13,"sma_20":1878.0,"sma_60":1485.4,"sma_120":1365.05},{"date":"2025-10-29","open":1932,"high":1958,"low":1818,"close":1822,"volume":3894210,"rsi_14":50.52,"sma_20":1905.2,"sma_60":1494.77,"sma_120":1369.63},{"date":"2025-10-30","open":1828,"high":1854,"low":1730,"close":1772,"volume":2906443,"rsi_14":52.44,"sma_20":1930.0,"sma_60":1502.53,"sma_120":1374.63},{"date":"2025-10-31","open":1766,"high":1830,"low":1728,"close":1748,"volume":3357375,"rsi_14":57.59,"sma_20":1934.5,"sma_60":1509.27,"sma_120":1379.3},{"date":"2025-11-03","open":1742,"high":1744,"low":1660,"close":1672,"volume":2807291,"rsi_14":32.57,"sma_20":1910.4,"sma_60":1515.3,"sma_120":1383.67},{"date":"2025-11-04","open":1678,"high":1970,"low":1678,"close":1762,"volume":18056783,"rsi_14":31.71,"sma_20":1900.8,"sma_60":1522.87,"sma_120":1388.77},{"date":"2025-11-05","open":1774,"high":2000,"low":1740,"close":1798,"volume":23002407,"rsi_14":33.4,"sma_20":1891.5,"sma_60":1531.07,"sma_120":1394.52},{"date":"2025-11-06","open":1826,"high":1844,"low":1700,"close":1710,"volume":3867477,"rsi_14":33.75,"sma_20":1886.7,"sma_60":1537.43,"sma_120":1399.55},{"date":"2025-11-07","open":1712,"high":1784,"low":1654,"close":1698,"volume":2794507,"rsi_14":34.91,"sma_20":1886.6,"sma_60":1543.77,"sma_120":1404.53},{"date":"2025-11-10","open":1692,"high":1826,"low":1692,"close":1754,"volume":4420788,"rsi_14":39.67,"sma_20":1897.1,"sma_60":1551.03,"sma_120":1409.87},{"date":"2025-11-11","open":1764,"high":1792,"low":1700,"close":1712,"volume":1803189,"rsi_14":22.69,"sma_20":1882.4,"sma_60":1557.6,"sma_120":1414.95},{"date":"2025-11-12","open":1730,"high":1774,"low":1716,"close":1752,"volume":1678941,"rsi_14":31.44,"sma_20":1864.6,"sma_60":1564.83,"sma_120":1420.38},{"date":"2025-11-13","open":1774,"high":1778,"low":1726,"close":1732,"volume":1421036,"rsi_14":32.65,"sma_20":1845.2,"sma_60":1572.1,"sma_120":1425.87},{"date":"2025-11-14","open":1720,"high":1742,"low":1680,"close":1694,"volume":1411777,"rsi_14":31.09,"sma_20":1828.8,"sma_60":1578.77,"sma_120":1431.02},{"date":"2025-11-17","open":1694,"high":1712,"low":1642,"close":1670,"volume":1028019,"rsi_14":31.81,"sma_20":1813.4,"sma_60":1585.5,"sma_120":1435.67},{"date":"2025-11-18","open":1674,"high":1694,"low":1626,"close":1640,"volume":1085320,"rsi_14":35.46,"sma_20":1797.8,"sma_60":1591.9,"sma_120":1440.03},{"date":"2025-11-19","open":1636,"high":1660,"low":1606,"close":1638,"volume":775997,"rsi_14":38.41,"sma_20":1772.2,"sma_60":1598.23,"sma_120":1444.23},{"date":"2025-11-20","open":1650,"high":1682,"low":1642,"close":1654,"volume":893113,"rsi_14":41.75,"sma_20":1754.2,"sma_60":1604.87,"sma_120":1448.55},{"date":"2025-11-21","open":1638,"high":1650,"low":1602,"close":1628,"volume":692297,"rsi_14":45.77,"sma_20":1737.2,"sma_60":1611.17,"sma_120":1452.63},{"date":"2025-11-24","open":1632,"high":1682,"low":1622,"close":1624,"volume":867024,"rsi_14":34.1,"sma_20":1720.2,"sma_60":1617.3,"sma_120":1456.67},{"date":"2025-11-25","open":1628,"high":1652,"low":1590,"close":1602,"volume":1120440,"rsi_14":26.67,"sma_20":1704.1,"sma_60":1623.0,"sma_120":1460.33},{"date":"2025-11-26","open":1608,"high":1668,"low":1600,"close":1620,"volume":1111973,"rsi_14":37.14,"sma_20":1694.0,"sma_60":1629.2,"sma_120":1463.83},{"date":"2025-11-27","open":1642,"high":1768,"low":1630,"close":1634,"volume":2842736,"rsi_14":40.91,"sma_20":1687.1,"sma_60":1635.63,"sma_120":1467.37},{"date":"2025-11-28","open":1642,"high":1654,"low":1596,"close":1610,"volume":1224125,"rsi_14":27.5,"sma_20":1680.2,"sma_60":1641.5,"sma_120":1470.43},{"date":"2025-12-01","open":1612,"high":1620,"low":1580,"close":1586,"volume":879502,"rsi_14":29.14,"sma_20":1675.9,"sma_60":1647.13,"sma_120":1473.35},{"date":"2025-12-02","open":1586,"high":1618,"low":1586,"close":1612,"volume":618096,"rsi_14":25.69,"sma_20":1668.4,"sma_60":1653.17,"sma_120":1476.12},{"date":"2025-12-03","open":1618,"high":1690,"low":1570,"close":1630,"volume":1770748,"rsi_14":32.17,"sma_20":1660.0,"sma_60":1659.3,"sma_120":1479.18},{"date":"2025-12-04","open":1628,"high":1638,"low":1584,"close":1592,"volume":800662,"rsi_14":32.17,"sma_20":1654.1,"sma_60":1664.63,"sma_120":1481.77},{"date":"2025-12-05","open":1588,"high":1972,"low":1584,"close":1762,"volume":27517976,"rsi_14":60.65,"sma_20":1657.3,"sma_60":1673.1,"sma_120":1485.6},{"date":"2025-12-08","open":1742,"high":1782,"low":1642,"close":1656,"volume":3439161,"rsi_14":51.57,"sma_20":1652.4,"sma_60":1679.53,"sma_120":1488.77},{"date":"2025-12-09","open":1666,"high":1760,"low":1610,"close":1656,"volume":3674343,"rsi_14":51.78,"sma_20":1649.6,"sma_60":1685.83,"sma_120":1491.88},{"date":"2025-12-10","open":1660,"high":1724,"low":1630,"close":1668,"volume":2384520,"rsi_14":51.39,"sma_20":1645.4,"sma_60":1692.13,"sma_120":1495.22},{"date":"2025-12-11","open":1664,"high":1748,"low":1654,"close":1672,"volume":3296425,"rsi_14":54.58,"sma_20":1642.4,"sma_60":1697.97,"sma_120":1498.57},{"date":"2025-12-12","open":1692,"high":1722,"low":1656,"close":1694,"volume":1681929,"rsi_14":57.03,"sma_20":1642.4,"sma_60":1704.13,"sma_120":1502.17},{"date":"2025-12-15","open":1674,"high":1702,"low":1668,"close":1668,"volume":1129964,"rsi_14":56.57,"sma_20":1642.3,"sma_60":1709.7,"sma_120":1505.4},{"date":"2025-12-16","open":1672,"high":1672,"low":1624,"close":1640,"volume":1348811,"rsi_14":51.95,"sma_20":1642.3,"sma_60":1714.93,"sma_120":1508.45},{"date":"2025-12-17","open":1642,"high":1652,"low":1614,"close":1632,"volume":984029,"rsi_14":49.8,"sma_20":1642.0,"sma_60":1720.07,"sma_120":1511.15},{"date":"2025-12-18","open":1616,"high":2036,"low":1602,"close":1756,"volume":48364768,"rsi_14":62.05,"sma_20":1647.1,"sma_60":1727.23,"sma_120":1514.75},{"date":"2025-12-19","open":1778,"high":2022,"low":1708,"close":1726,"volume":24633401,"rsi_14":61.44,"sma_20":1652.0,"sma_60":1734.0,"sma_120":1518.32},{"date":"2025-12-22","open":1714,"high":1734,"low":1682,"close":1686,"volume":3180839,"rsi_14":55.91,"sma_20":1655.1,"sma_60":1740.33,"sma_120":1521.93},{"date":"2025-12-23","open":1686,"high":1692,"low":1658,"close":1662,"volume":1881588,"rsi_14":52.53,"sma_20":1658.1,"sma_60":1746.73,"sma_120":1525.2},{"date":"2025-12-24","open":1644,"high":1740,"low":1644,"close":1680,"volume":2870022,"rsi_14":57.19,"sma_20":1661.1,"sma_60":1753.43,"sma_120":1528.38},{"date":"2025-12-26","open":1686,"high":1712,"low":1670,"close":1700,"volume":1541057,"rsi_14":43.29,"sma_20":1664.4,"sma_60":1760.5,"sma_120":1531.75},{"date":"2025-12-29","open":1700,"high":1716,"low":1680,"close":1686,"volume":1199151,"rsi_14":54.05,"sma_20":1668.2,"sma_60":1760.97,"sma_120":1534.9},{"date":"2025-12-30","open":1684,"high":1768,"low":1676,"close":1686,"volume":1833462,"rsi_14":54.05,"sma_20":1673.2,"sma_60":1753.17,"sma_120":1538.07},{"date":"2026-01-02","open":1690,"high":1722,"low":1680,"close":1718,"volume":1350163,"rsi_14":56.41,"sma_20":1678.5,"sma_60":1749.23,"sma_120":1541.5},{"date":"2026-01-05","open":1730,"high":1840,"low":1724,"close":1748,"volume":2856544,"rsi_14":59.13,"sma_20":1684.4,"sma_60":1745.3,"sma_120":1545.07},{"date":"2026-01-06","open":1764,"high":1764,"low":1682,"close":1748,"volume":1421644,"rsi_14":56.85,"sma_20":1692.2,"sma_60":1744.33,"sma_120":1548.13},{"date":"2026-01-07","open":1722,"high":1808,"low":1716,"close":1758,"volume":1366208,"rsi_14":61.9,"sma_20":1692.0,"sma_60":1745.3,"sma_120":1551.25},{"date":"2026-01-08","open":1770,"high":1788,"low":1696,"close":1726,"volume":1048662,"rsi_14":61.26,"sma_20":1695.5,"sma_60":1748.33,"sma_120":1553.98},{"date":"2026-01-09","open":1726,"high":1744,"low":1694,"close":1702,"volume":787924,"rsi_14":58.79,"sma_20":1697.8,"sma_60":1743.27,"sma_120":1556.42},{"date":"2026-01-12","open":1702,"high":1718,"low":1678,"close":1694,"volume":818842,"rsi_14":39.01,"sma_20":1699.1,"sma_60":1736.37,"sma_120":1558.87},{"date":"2026-01-13","open":1696,"high":1716,"low":1668,"close":1674,"volume":597093,"rsi_14":40.44,"sma_20":1699.2,"sma_60":1728.93,"sma_120":1561.47},{"date":"2026-01-14","open":1674,"high":1706,"low":1638,"close":1698,"volume":1414614,"rsi_14":52.34,"sma_20":1699.4,"sma_60":1723.53,"sma_120":1564.37},{"date":"2026-01-15","open":1708,"high":1712,"low":1662,"close":1680,"volume":689133,"rsi_14":53.6,"sma_20":1700.0,"sma_60":1718.57,"sma_120":1567.25},{"date":"2026-01-16","open":1688,"high":1726,"low":1662,"close":1662,"volume":1440787,"rsi_14":46.4,"sma_20":1701.1,"sma_60":1713.73,"sma_120":1569.9},{"date":"2026-01-19","open":1662,"high":1688,"low":1650,"close":1672,"volume":899045,"rsi_14":44.17,"sma_20":1703.1,"sma_60":1705.77,"sma_120":1572.77},{"date":"2026-01-20","open":1664,"high":1702,"low":1660,"close":1696,"volume":871840,"rsi_14":52.0,"sma_20":1700.1,"sma_60":1700.47,"sma_120":1575.9},{"date":"2026-01-21","open":1678,"high":1694,"low":1640,"close":1652,"volume":1041355,"rsi_14":44.22,"sma_20":1696.4,"sma_60":1695.2,"sma_120":1578.87},{"date":"2026-01-22","open":1654,"high":1666,"low":1618,"close":1622,"volume":985514,"rsi_14":33.56,"sma_20":1693.2,"sma_60":1689.5,"sma_120":1581.82},{"date":"2026-01-23","open":1624,"high":1658,"low":1610,"close":1642,"volume":889898,"rsi_14":31.21,"sma_20":1692.2,"sma_60":1684.8,"sma_120":1585.1},{"date":"2026-01-26","open":1652,"high":1686,"low":1646,"close":1674,"volume":781191,"rsi_14":38.22,"sma_20":1691.9,"sma_60":1682.33,"sma_120":1588.55},{"date":"2026-01-27","open":1674,"high":1682,"low":1652,"close":1670,"volume":464319,"rsi_14":35.71,"sma_20":1690.4,"sma_60":1680.63,"sma_120":1591.58},{"date":"2026-01-28","open":1664,"high":1686,"low":1656,"close":1676,"volume":1095932,"rsi_14":41.13,"sma_20":1689.9,"sma_60":1679.43,"sma_120":1594.35},{"date":"2026-01-29","open":1678,"high":1748,"low":1648,"close":1736,"volume":1689127,"rsi_14":55.35,"sma_20":1692.4,"sma_60":1680.5,"sma_120":1597.9},{"date":"2026-01-30","open":1742,"high":1768,"low":1702,"close":1758,"volume":1419350,"rsi_14":59.64,"sma_20":1694.4,"sma_60":1680.43,"sma_120":1601.65},{"date":"2026-02-02","open":1752,"high":1790,"low":1720,"close":1728,"volume":1106544,"rsi_14":57.89,"sma_20":1693.4,"sma_60":1679.27,"sma_120":1605.17},{"date":"2026-02-03","open":1742,"high":1912,"low":1738,"close":1876,"volume":5116542,"rsi_14":69.1,"sma_20":1699.8,"sma_60":1682.03,"sma_120":1609.73},{"date":"2026-02-04","open":1908,"high":2088,"low":1890,"close":1988,"volume":7054075,"rsi_14":77.5,"sma_20":1711.3,"sma_60":1686.87,"sma_120":1615.32},{"date":"2026-02-05","open":2000,"high":2024,"low":1924,"close":1938,"volume":1840730,"rsi_14":73.31,"sma_20":1721.9,"sma_60":1689.93,"sma_120":1620.48},{"date":"2026-02-06","open":1916,"high":1916,"low":1792,"close":1848,"volume":1115326,"rsi_14":63.1,"sma_20":1729.2,"sma_60":1692.2,"sma_120":1624.9},{"date":"2026-02-09","open":1866,"high":1922,"low":1850,"close":1876,"volume":760435,"rsi_14":63.31,"sma_20":1738.3,"sma_60":1694.27,"sma_120":1629.55},{"date":"2026-02-10","open":1888,"high":1900,"low":1850,"close":1888,"volume":890925,"rsi_14":68.32,"sma_20":1749.0,"sma_60":1696.87,"sma_120":1634.48},{"date":"2026-02-11","open":1908,"high":1928,"low":1860,"close":1880,"volume":656743,"rsi_14":70.74,"sma_20":1758.1,"sma_60":1699.97,"sma_120":1639.37},{"date":"2026-02-12","open":1890,"high":1904,"low":1862,"close":1898,"volume":671054,"rsi_14":70.65,"sma_20":1769.0,"sma_60":1703.77,"sma_120":1644.63},{"date":"2026-02-13","open":1878,"high":1956,"low":1876,"close":1896,"volume":1213682,"rsi_14":68.81,"sma_20":1780.7,"sma_60":1708.03,"sma_120":1649.97},{"date":"2026-02-19","open":1914,"high":2054,"low":1902,"close":1992,"volume":1626164,"rsi_14":73.61,"sma_20":1796.7,"sma_60":1713.93,"sma_120":1656.08},{"date":"2026-02-20","open":2000,"high":2078,"low":1980,"close":1990,"volume":1546661,"rsi_14":73.16,"sma_20":1811.4,"sma_60":1719.53,"sma_120":1662.2},{"date":"2026-02-23","open":2010,"high":2072,"low":1980,"close":1998,"volume":1452562,"rsi_14":70.93,"sma_20":1828.7,"sma_60":1725.7,"sma_120":1668.43},{"date":"2026-02-24","open":2060,"high":2114,"low":1986,"close":2038,"volume":1465502,"rsi_14":71.74,"sma_20":1849.5,"sma_60":1732.6,"sma_120":1674.95},{"date":"2026-02-25","open":2050,"high":2076,"low":2018,"close":2052,"volume":1052730,"rsi_14":75.8,"sma_20":1870.0,"sma_60":1740.1,"sma_120":1681.55},{"date":"2026-02-26","open":2040,"high":2050,"low":1968,"close":1970,"volume":1070461,"rsi_14":58.36,"sma_20":1884.8,"sma_60":1745.93,"sma_120":1687.57},{"date":"2026-02-27","open":1990,"high":1990,"low":1926,"close":1932,"volume":743098,"rsi_14":44.26,"sma_20":1897.9,"sma_60":1750.9,"sma_120":1693.27},{"date":"2026-03-03","open":1840,"high":1892,"low":1804,"close":1804,"volume":1288790,"rsi_14":38.16,"sma_20":1904.3,"sma_60":1754.13,"sma_120":1697.82},{"date":"2026-03-04","open":1790,"high":1800,"low":1650,"close":1662,"volume":1256219,"rsi_14":34.95,"sma_20":1900.6,"sma_60":1755.4,"sma_120":1701.27},{"date":"2026-03-05","open":1712,"high":1800,"low":1712,"close":1778,"volume":753886,"rsi_14":43.06,"sma_20":1901.6,"sma_60":1758.17,"sma_120":1705.67},{"date":"2026-03-06","open":1732,"high":1800,"low":1716,"close":1762,"volume":423547,"rsi_14":41.13,"sma_20":1903.3,"sma_60":1760.37,"sma_120":1709.83},{"date":"2026-03-09","open":1716,"high":1716,"low":1614,"close":1636,"volume":611692,"rsi_14":35.27,"sma_20":1891.3,"sma_60":1761.1,"sma_120":1712.87},{"date":"2026-03-10","open":1670,"high":1718,"low":1632,"close":1636,"volume":470541,"rsi_14":33.83,"sma_20":1873.7,"sma_60":1759.0,"sma_120":1716.05},{"date":"2026-03-11","open":1670,"high":1690,"low":1636,"close":1656,"volume":698284,"rsi_14":35.51,"sma_20":1859.6,"sma_60":1759.0,"sma_120":1719.27},{"date":"2026-03-12","open":1654,"high":1692,"low":1650,"close":1678,"volume":337732,"rsi_14":29.18,"sma_20":1851.1,"sma_60":1759.37,"sma_120":1722.6},{"date":"2026-03-13","open":1658,"high":1684,"low":1638,"close":1660,"volume":283030,"rsi_14":28.57,"sma_20":1840.3,"sma_60":1759.23,"sma_120":1725.68},{"date":"2026-03-16","open":1660,"high":1676,"low":1618,"close":1620,"volume":669425,"rsi_14":26.43,"sma_20":1826.9,"sma_60":1758.37,"sma_120":1728.17},{"date":"2026-03-17","open":1634,"high":1678,"low":1626,"close":1668,"volume":372681,"rsi_14":27.16,"sma_20":1816.3,"sma_60":1757.93,"sma_120":1731.03},{"date":"2026-03-18","open":1660,"high":1666,"low":1628,"close":1646,"volume":533453,"rsi_14":25.18,"sma_20":1803.7,"sma_60":1757.57,"sma_120":1733.63},{"date":"2026-03-19","open":1644,"high":1648,"low":1620,"close":1638,"volume":338312,"rsi_14":27.69,"sma_20":1790.8,"sma_60":1757.53,"sma_120":1736.23},{"date":"2026-03-20","open":1638,"high":1716,"low":1628,"close":1690,"volume":482196,"rsi_14":34.04,"sma_20":1775.7,"sma_60":1758.5,"sma_120":1739.28},{"date":"2026-03-23","open":1690,"high":1690,"low":1624,"close":1630,"volume":513301,"rsi_14":37.39,"sma_20":1757.7,"sma_60":1756.4,"sma_120":1741.82},{"date":"2026-03-24","open":1644,"high":1662,"low":1618,"close":1628,"volume":278445,"rsi_14":46.91,"sma_20":1739.2,"sma_60":1754.77,"sma_120":1744.38},{"date":"2026-03-25","open":1630,"high":1672,"low":1630,"close":1662,"volume":295183,"rsi_14":37.61,"sma_20":1720.4,"sma_60":1754.37,"sma_120":1747.35},{"date":"2026-03-26","open":1648,"high":1658,"low":1610,"close":1624,"volume":546789,"rsi_14":35.92,"sma_20":1699.0,"sma_60":1753.73,"sma_120":1750.23},{"date":"2026-03-27","open":1608,"high":1612,"low":1564,"close":1594,"volume":487706,"rsi_14":44.67,"sma_20":1680.2,"sma_60":1752.3,"sma_120":1752.87},{"date":"2026-03-30","open":1558,"high":1568,"low":1520,"close":1544,"volume":315270,"rsi_14":39.64,"sma_20":1660.8,"sma_60":1749.7,"sma_120":1755.1},{"date":"2026-03-31","open":1530,"high":1548,"low":1488,"close":1500,"volume":418978,"rsi_14":33.33,"sma_20":1645.6,"sma_60":1746.6,"sma_120":1753.78},{"date":"2026-04-01","open":1522,"high":1586,"low":1520,"close":1574,"volume":257775,"rsi_14":40.0,"sma_20":1641.2,"sma_60":1744.73,"sma_120":1748.95},{"date":"2026-04-02","open":1594,"high":1594,"low":1506,"close":1530,"volume":331474,"rsi_14":38.1,"sma_20":1628.8,"sma_60":1741.6,"sma_120":1745.42},{"date":"2026-04-03","open":1546,"high":1560,"low":1516,"close":1524,"volume":214748,"rsi_14":40.62,"sma_20":1616.9,"sma_60":1737.87,"sma_120":1741.58},{"date":"2026-04-06","open":1516,"high":1524,"low":1488,"close":1500,"volume":249328,"rsi_14":32.79,"sma_20":1610.1,"sma_60":1733.73,"sma_120":1739.03},{"date":"2026-04-07","open":1496,"high":1522,"low":1482,"close":1482,"volume":195581,"rsi_14":33.06,"sma_20":1602.4,"sma_60":1729.13,"sma_120":1737.22},{"date":"2026-04-08","open":1506,"high":1578,"low":1506,"close":1566,"volume":324920,"rsi_14":43.57,"sma_20":1597.9,"sma_60":1726.47,"sma_120":1737.4},{"date":"2026-04-09","open":1570,"high":1580,"low":1522,"close":1538,"volume":206691,"rsi_14":35.82,"sma_20":1590.9,"sma_60":1723.73,"sma_120":1733.5},{"date":"2026-04-10","open":1550,"high":1580,"low":1546,"close":1566,"volume":196292,"rsi_14":43.65,"sma_20":1586.2,"sma_60":1721.6,"sma_120":1728.98},{"date":"2026-04-13","open":1600,"high":1640,"low":1548,"close":1608,"volume":331856,"rsi_14":48.16,"sma_20":1585.6,"sma_60":1720.5,"sma_120":1724.72},{"date":"2026-04-14","open":1620,"high":1622,"low":1588,"close":1614,"volume":304437,"rsi_14":45.35,"sma_20":1582.9,"sma_60":1719.1,"sma_120":1721.32},{"date":"2026-04-15","open":1638,"high":1688,"low":1620,"close":1624,"volume":475625,"rsi_14":50.0,"sma_20":1581.8,"sma_60":1718.17,"sma_120":1718.37},{"date":"2026-04-16","open":1636,"high":1650,"low":1600,"close":1640,"volume":304259,"rsi_14":54.85,"sma_20":1581.9,"sma_60":1717.8,"sma_120":1715.77},{"date":"2026-04-17","open":1640,"high":1646,"low":1606,"close":1626,"volume":291632,"rsi_14":59.36,"sma_20":1578.7,"sma_60":1717.03,"sma_120":1711.4},{"date":"2026-04-20","open":1620,"high":1622,"low":1594,"close":1596,"volume":372223,"rsi_14":61.32,"sma_20":1577.0,"sma_60":1715.37,"sma_120":1707.92},{"date":"2026-04-21","open":1600,"high":1634,"low":1594,"close":1612,"volume":257722,"rsi_14":55.19,"sma_20":1576.2,"sma_60":1714.7,"sma_120":1704.95},{"date":"2026-04-22","open":1594,"high":1610,"low":1590,"close":1602,"volume":213712,"rsi_14":60.84,"sma_20":1573.2,"sma_60":1714.37,"sma_120":1701.93},{"date":"2026-04-23","open":1612,"high":1614,"low":1594,"close":1600,"volume":280004,"rsi_14":61.59,"sma_20":1572.0,"sma_60":1713.67,"sma_120":1699.23},{"date":"2026-04-24","open":1598,"high":1612,"low":1592,"close":1610,"volume":190198,"rsi_14":67.52,"sma_20":1572.8,"sma_60":1712.6,"sma_120":1697.47},{"date":"2026-04-27","open":1610,"high":1646,"low":1598,"close":1630,"volume":331638,"rsi_14":73.42,"sma_20":1577.1,"sma_60":1711.93,"sma_120":1696.28},{"date":"2026-04-28","open":1624,"high":1690,"low":1624,"close":1652,"volume":593095,"rsi_14":66.93,"sma_20":1584.7,"sma_60":1711.53,"sma_120":1695.48},{"date":"2026-04-29","open":1654,"high":1674,"low":1610,"close":1624,"volume":342936,"rsi_14":66.93,"sma_20":1587.2,"sma_60":1709.67,"sma_120":1695.08},{"date":"2026-04-30","open":1622,"high":1626,"low":1586,"close":1608,"volume":367973,"rsi_14":58.68,"sma_20":1591.1,"sma_60":1707.17,"sma_120":1693.8},{"date":"2026-05-04","open":1608,"high":1632,"low":1586,"close":1606,"volume":389281,"rsi_14":49.5,"sma_20":1595.2,"sma_60":1705.13,"sma_120":1692.2},{"date":"2026-05-06","open":1606,"high":1616,"low":1546,"close":1558,"volume":509152,"rsi_14":38.52,"sma_20":1598.1,"sma_60":1699.83,"sma_120":1690.93},{"date":"2026-05-07","open":1550,"high":1578,"low":1536,"close":1538,"volume":300883,"rsi_14":33.07,"sma_20":1600.9,"sma_60":1692.33,"sma_120":1689.6},{"date":"2026-05-08","open":1534,"high":1550,"low":1506,"close":1526,"volume":397957,"rsi_14":27.2,"sma_20":1598.9,"sma_60":1685.47,"sma_120":1687.7},{"date":"2026-05-11","open":1526,"high":1546,"low":1466,"close":1480,"volume":539502,"rsi_14":24.11,"sma_20":1596.0,"sma_60":1679.33,"sma_120":1685.77},{"date":"2026-05-12","open":1480,"high":1480,"low":1398,"close":1438,"volume":518680,"rsi_14":23.13,"sma_20":1589.6,"sma_60":1672.03,"sma_120":1683.15},{"date":"2026-05-13","open":1414,"high":1460,"low":1402,"close":1420,"volume":350736,"rsi_14":17.57,"sma_20":1580.2,"sma_60":1664.23,"sma_120":1680.55},{"date":"2026-05-14","open":1416,"high":1420,"low":1356,"close":1408,"volume":755402,"rsi_14":17.45,"sma_20":1569.9,"sma_60":1656.37,"sma_120":1678.17},{"date":"2026-05-15","open":1420,"high":1422,"low":1332,"close":1352,"volume":487249,"rsi_14":14.77,"sma_20":1556.3,"sma_60":1647.27,"sma_120":1675.52},{"date":"2026-05-18","open":1360,"high":1360,"low":1296,"close":1324,"volume":313083,"rsi_14":11.35,"sma_20":1540.5,"sma_60":1637.73,"sma_120":1672.88},{"date":"2026-05-19","open":1318,"high":1350,"low":1290,"close":1328,"volume":188722,"rsi_14":7.34,"sma_20":1525.6,"sma_60":1626.67,"sma_120":1670.3},{"date":"2026-05-20","open":1340,"high":1340,"low":1228,"close":1244,"volume":374401,"rsi_14":0.96,"sma_20":1508.0,"sma_60":1614.23,"sma_120":1666.88},{"date":"2026-05-21","open":1270,"high":1420,"low":1250,"close":1316,"volume":825226,"rsi_14":16.52,"sma_20":1493.2,"sma_60":1602.87,"sma_120":1664.28},{"date":"2026-05-22","open":1320,"high":1366,"low":1306,"close":1348,"volume":318922,"rsi_14":22.69,"sma_20":1480.5,"sma_60":1591.37,"sma_120":1661.98},{"date":"2026-05-26","open":1356,"high":1364,"low":1288,"close":1302,"volume":310484,"rsi_14":20.77,"sma_20":1465.6,"sma_60":1578.87,"sma_120":1659.48},{"date":"2026-05-27","open":1292,"high":1330,"low":1232,"close":1248,"volume":425420,"rsi_14":20.53,"sma_20":1447.5,"sma_60":1566.83,"sma_120":1656.38},{"date":"2026-05-28","open":1248,"high":1256,"low":1220,"close":1248,"volume":255337,"rsi_14":21.34,"sma_20":1428.4,"sma_60":1555.43,"sma_120":1653.17},{"date":"2026-05-29","open":1248,"high":1260,"low":1174,"close":1196,"volume":465296,"rsi_14":19.78,"sma_20":1405.6,"sma_60":1545.3,"sma_120":1649.72},{"date":"2026-06-01","open":1196,"high":1204,"low":1140,"close":1174,"volume":476474,"rsi_14":20.69,"sma_20":1383.1,"sma_60":1537.17,"sma_120":1646.28},{"date":"2026-06-02","open":1142,"high":1440,"low":1104,"close":1192,"volume":2157098,"rsi_14":25.3,"sma_20":1362.3,"sma_60":1527.4,"sma_120":1642.78},{"date":"2026-06-04","open":1200,"high":1274,"low":1152,"close":1220,"volume":723662,"rsi_14":30.31,"sma_20":1343.0,"sma_60":1518.37,"sma_120":1639.37},{"date":"2026-06-05","open":1218,"high":1240,"low":1170,"close":1170,"volume":203230,"rsi_14":28.21,"sma_20":1323.6,"sma_60":1510.6,"sma_120":1635.85},{"date":"2026-06-08","open":1160,"high":1178,"low":1110,"close":1136,"volume":233713,"rsi_14":29.39,"sma_20":1303.5,"sma_60":1502.27,"sma_120":1630.63},{"date":"2026-06-09","open":1146,"high":1238,"low":1094,"close":1098,"volume":1895949,"rsi_14":28.84,"sma_20":1282.1,"sma_60":1492.97,"sma_120":1625.98},{"date":"2026-06-10","open":1128,"high":1162,"low":1080,"close":1146,"volume":429838,"rsi_14":34.26,"sma_20":1265.4,"sma_60":1484.1,"sma_120":1621.73},{"date":"2026-06-11","open":1130,"high":1170,"low":1108,"close":1112,"volume":277555,"rsi_14":37.5,"sma_20":1249.1,"sma_60":1474.97,"sma_120":1617.1},{"date":"2026-06-12","open":1126,"high":1172,"low":1122,"close":1154,"volume":271454,"rsi_14":33.73,"sma_20":1235.8,"sma_60":1467.2,"sma_120":1612.78},{"date":"2026-06-15","open":1154,"high":1184,"low":1112,"close":1116,"volume":465199,"rsi_14":26.98,"sma_20":1221.2,"sma_60":1458.0,"sma_120":1607.97},{"date":"2026-06-16","open":1126,"high":1282,"low":1122,"close":1248,"volume":1266555,"rsi_14":45.42,"sma_20":1216.0,"sma_60":1451.37,"sma_120":1604.47},{"date":"2026-06-17","open":1250,"high":1260,"low":1160,"close":1172,"volume":624914,"rsi_14":43.79,"sma_20":1208.4,"sma_60":1443.6,"sma_120":1600.57},{"date":"2026-06-18","open":1172,"high":1172,"low":1112,"close":1130,"volume":406998,"rsi_14":40.98,"sma_20":1198.5,"sma_60":1434.27,"sma_120":1596.38},{"date":"2026-06-19","open":1130,"high":1226,"low":1078,"close":1130,"volume":896204,"rsi_14":44.52,"sma_20":1192.8,"sma_60":1425.93,"sma_120":1591.17},{"date":"2026-06-22","open":1132,"high":1174,"low":1096,"close":1102,"volume":718071,"rsi_14":44.08,"sma_20":1182.1,"sma_60":1417.17,"sma_120":1585.97},{"date":"2026-06-23","open":1100,"high":1112,"low":1056,"close":1056,"volume":378182,"rsi_14":39.31,"sma_20":1167.5,"sma_60":1407.07,"sma_120":1580.72},{"date":"2026-06-24","open":1056,"high":1200,"low":1036,"close":1132,"volume":1643513,"rsi_14":43.57,"sma_20":1159.0,"sma_60":1398.87,"sma_120":1576.3},{"date":"2026-06-25","open":1132,"high":1200,"low":1092,"close":1122,"volume":1125006,"rsi_14":46.27,"sma_20":1152.7,"sma_60":1391.0,"sma_120":1571.65},{"date":"2026-06-26","open":1104,"high":1122,"low":1032,"close":1036,"volume":512680,"rsi_14":42.82,"sma_20":1142.1,"sma_60":1382.53,"sma_120":1566.12},{"date":"2026-06-29","open":1040,"high":1144,"low":1038,"close":1122,"volume":562152,"rsi_14":51.61,"sma_20":1138.4,"sma_60":1376.23,"sma_120":1561.42},{"date":"2026-06-30","open":1094,"high":1146,"low":1056,"close":1080,"volume":304039,"rsi_14":45.53,"sma_20":1133.7,"sma_60":1368.0,"sma_120":1556.37},{"date":"2026-07-01","open":1082,"high":1304,"low":1072,"close":1150,"volume":4045155,"rsi_14":52.45,"sma_20":1131.6,"sma_60":1361.67,"sma_120":1551.63},{"date":"2026-07-02","open":1110,"high":1126,"low":1074,"close":1100,"volume":1099537,"rsi_14":46.55,"sma_20":1125.6,"sma_60":1354.6,"sma_120":1546.23},{"date":"2026-07-03","open":1100,"high":1100,"low":1100,"close":1100,"volume":0,"rsi_14":48.92,"sma_20":1122.1,"sma_60":1347.93,"sma_120":1540.83},{"date":"2026-07-06","open":1100,"high":1100,"low":1100,"close":1100,"volume":0,"rsi_14":37.91,"sma_20":1120.3,"sma_60":1341.57,"sma_120":1535.35},{"date":"2026-07-07","open":1100,"high":1100,"low":1100,"close":1100,"volume":0,"rsi_14":43.28,"sma_20":1120.4,"sma_60":1333.8,"sma_120":1530.13},{"date":"2026-07-08","open":1100,"high":1100,"low":1100,"close":1100,"volume":0,"rsi_14":46.96,"sma_20":1118.1,"sma_60":1326.5,"sma_120":1525.12},{"date":"2026-07-09","open":1100,"high":1100,"low":1100,"close":1100,"volume":0,"rsi_14":46.96,"sma_20":1117.5,"sma_60":1318.73,"sma_120":1520.17},{"date":"2026-07-10","open":1100,"high":1100,"low":1100,"close":1100,"volume":0,"rsi_14":49.79,"sma_20":1114.8,"sma_60":1310.27,"sma_120":1515.38},{"date":"2026-07-13","open":1100,"high":1100,"low":1100,"close":1100,"volume":0,"rsi_14":55.24,"sma_20":1114.0,"sma_60":1301.7,"sma_120":1510.4},{"date":"2026-07-14","open":1100,"high":1100,"low":1100,"close":1100,"volume":0,"rsi_14":45.35,"sma_20":1106.6,"sma_60":1292.97,"sma_120":1505.57},{"date":"2026-07-15","open":1100,"high":1100,"low":1100,"close":1100,"volume":0,"rsi_14":46.71,"sma_20":1103.0,"sma_60":1283.97,"sma_120":1500.88},{"date":"2026-07-16","open":1100,"high":1100,"low":1100,"close":1100,"volume":0,"rsi_14":62.9,"sma_20":1101.5,"sma_60":1275.2,"sma_120":1496.12},{"date":"2026-07-20","open":1095,"high":1095,"low":971,"close":995,"volume":818264,"rsi_14":26.22,"sma_20":1094.75,"sma_60":1265.18,"sma_120":1490.28},{"date":"2026-07-21","open":995,"high":1007,"low":975,"close":980,"volume":620208,"rsi_14":29.17,"sma_20":1088.65,"sma_60":1254.65,"sma_120":1484.67},{"date":"2026-07-22","open":979,"high":1010,"low":974,"close":1005,"volume":351136,"rsi_14":12.82,"sma_20":1086.1,"sma_60":1244.7,"sma_120":1479.53},{"date":"2026-07-23","open":1010,"high":1240,"low":1009,"close":1134,"volume":4873980,"rsi_14":56.2,"sma_20":1086.2,"sma_60":1236.93,"sma_120":1475.3},{"date":"2026-07-24","open":1116,"high":1139,"low":1091,"close":1116,"volume":409910,"rsi_14":52.74,"sma_20":1085.9,"sma_60":1228.7,"sma_120":1470.65},{"date":"2026-07-27","open":1115,"high":1118,"low":1061,"close":1095,"volume":199861,"rsi_14":49.2,"sma_20":1088.85,"sma_60":1219.78,"sma_120":1465.86},{"date":"2026-07-28","open":1095,"high":1095,"low":1020,"close":1035,"volume":404495,"rsi_14":41.29,"sma_20":1084.5,"sma_60":1209.5,"sma_120":1460.52},{"date":"2026-07-29","open":1010,"high":1060,"low":971,"close":990,"volume":388729,"rsi_14":36.84,"sma_20":1080.0,"sma_60":1198.93,"sma_120":1454.3},{"date":"2026-07-30","open":970,"high":1031,"low":970,"close":1030,"volume":210944,"rsi_14":42.36,"sma_20":1074.0,"sma_60":1189.3,"sma_120":1448.23},{"date":"2026-07-31","open":1030,"high":1050,"low":1022,"close":1043,"volume":304931,"rsi_14":43.95,"sma_20":1071.15,"sma_60":1179.92,"sma_120":1442.53},{"date":"2026-08-03","open":1021,"high":1060,"low":1015,"close":1042,"volume":217376,"rsi_14":43.86,"sma_20":1068.25,"sma_60":1171.32,"sma_120":1435.58},{"date":"2026-08-04","open":1044,"high":1079,"low":1044,"close":1074,"volume":217493,"rsi_14":47.42,"sma_20":1066.95,"sma_60":1163.58,"sma_120":1427.96},{"date":"2026-08-05","open":1066,"high":1110,"low":1066,"close":1092,"volume":189490,"rsi_14":49.23,"sma_20":1066.55,"sma_60":1156.35,"sma_120":1420.91},{"date":"2026-08-06","open":1092,"high":1113,"low":1072,"close":1092,"volume":162098,"rsi_14":49.23,"sma_20":1066.15,"sma_60":1149.88,"sma_120":1414.61},{"date":"2026-08-07","open":1091,"high":1100,"low":1066,"close":1093,"volume":73751,"rsi_14":61.72,"sma_20":1065.8,"sma_60":1144.13,"sma_120":1408.08},{"date":"2026-08-10","open":1100,"high":1125,"low":1100,"close":1120,"volume":144815,"rsi_14":66.28,"sma_20":1066.8,"sma_60":1139.13,"sma_120":1401.68},{"date":"2026-08-11","open":1125,"high":1235,"low":1102,"close":1187,"volume":466453,"rsi_14":69.28,"sma_20":1071.15,"sma_60":1135.45,"sma_120":1395.91},{"date":"2026-08-12","open":1187,"high":1223,"low":1173,"close":1194,"volume":218079,"rsi_14":58.57,"sma_20":1075.85,"sma_60":1132.82,"sma_120":1390.04},{"date":"2026-08-13","open":1194,"high":1209,"low":1152,"close":1158,"volume":214418,"rsi_14":55.71,"sma_20":1078.75,"sma_60":1130.05,"sma_120":1383.89},{"date":"2026-08-14","open":1160,"high":1173,"low":1142,"close":1159,"volume":126983,"rsi_14":59.2,"sma_20":1081.7,"sma_60":1127.23,"sma_120":1376.95},{"date":"2026-08-18","open":1155,"high":1179,"low":1117,"close":1120,"volume":127708,"rsi_14":63.0,"sma_20":1087.95,"sma_60":1125.17,"sma_120":1369.7},{"date":"2026-08-19","open":1110,"high":1110,"low":1075,"close":1083,"volume":136297,"rsi_14":64.58,"sma_20":1093.1,"sma_60":1121.28,"sma_120":1362.08},{"date":"2026-08-20","open":1089,"high":1142,"low":1089,"close":1118,"volume":222375,"rsi_14":64.01,"sma_20":1098.75,"sma_60":1117.45,"sma_120":1354.41},{"date":"2026-08-21","open":1118,"high":1118,"low":1048,"close":1067,"volume":114283,"rsi_14":53.41,"sma_20":1095.4,"sma_60":1113.53,"sma_120":1346.2},{"date":"2026-08-24","open":1058,"high":1076,"low":1044,"close":1068,"volume":76805,"rsi_14":53.69,"sma_20":1093.0,"sma_60":1110.53,"sma_120":1338.68},{"date":"2026-08-25","open":1034,"high":1098,"low":1034,"close":1097,"volume":130933,"rsi_14":53.3,"sma_20":1093.1,"sma_60":1108.02,"sma_120":1331.72},{"date":"2026-08-26","open":1092,"high":1138,"low":1079,"close":1097,"volume":172347,"rsi_14":50.76,"sma_20":1096.2,"sma_60":1106.37,"sma_120":1325.83},{"date":"2026-08-27","open":1098,"high":1117,"low":1081,"close":1085,"volume":119671,"rsi_14":48.98,"sma_20":1100.95,"sma_60":1104.88,"sma_120":1321.03},{"date":"2026-08-28","open":1076,"high":1112,"low":1076,"close":1111,"volume":89054,"rsi_14":52.45,"sma_20":1105.0,"sma_60":1103.53,"sma_120":1315.47},{"date":"2026-08-31","open":1111,"high":1111,"low":1065,"close":1075,"volume":134919,"rsi_14":44.03,"sma_20":1106.6,"sma_60":1101.12,"sma_120":1309.74},{"date":"2026-09-01","open":1064,"high":1094,"low":1064,"close":1093,"volume":110061,"rsi_14":35.67,"sma_20":1109.15,"sma_60":1099.83,"sma_120":1305.22},{"date":"2026-09-02","open":1091,"high":1091,"low":1047,"close":1047,"volume":93317,"rsi_14":29.97,"sma_20":1107.8,"sma_60":1098.35,"sma_120":1300.31},{"date":"2026-09-03","open":1060,"high":1077,"low":1058,"close":1066,"volume":99110,"rsi_14":36.86,"sma_20":1106.5,"sma_60":1097.82,"sma_120":1295.39},{"date":"2026-09-04","open":1063,"high":1093,"low":1044,"close":1072,"volume":167320,"rsi_14":37.75,"sma_20":1105.5,"sma_60":1096.58,"sma_120":1290.34},{"date":"2026-09-07","open":1082,"high":1102,"low":1064,"close":1083,"volume":199697,"rsi_14":44.34,"sma_20":1105.0,"sma_60":1096.1,"sma_120":1285.53},{"date":"2026-09-08","open":1076,"high":1098,"low":1060,"close":1074,"volume":136176,"rsi_14":48.49,"sma_20":1102.7,"sma_60":1094.77,"sma_120":1280.98},{"date":"2026-09-09","open":1075,"high":1084,"low":1058,"close":1071,"volume":84071,"rsi_14":41.2,"sma_20":1096.9,"sma_60":1094.02,"sma_120":1276.01},{"date":"2026-09-10","open":1070,"high":1079,"low":1050,"close":1078,"volume":133631,"rsi_14":52.47,"sma_20":1091.1,"sma_60":1091.18,"sma_120":1271.28},{"date":"2026-09-11","open":1078,"high":1079,"low":1057,"close":1072,"volume":57677,"rsi_14":50.88,"sma_20":1086.8,"sma_60":1089.52,"sma_120":1266.56},{"date":"2026-09-14","open":1072,"high":1072,"low":1041,"close":1052,"volume":130785,"rsi_14":39.73,"sma_20":1081.45,"sma_60":1088.22,"sma_120":1261.24},{"date":"2026-09-15","open":1048,"high":1057,"low":1037,"close":1054,"volume":95796,"rsi_14":40.27,"sma_20":1078.15,"sma_60":1086.95,"sma_120":1256.44},{"date":"2026-09-16","open":1048,"high":1085,"low":1031,"close":1046,"volume":108176,"rsi_14":41.01,"sma_20":1076.3,"sma_60":1086.02,"sma_120":1251.59},{"date":"2026-09-17","open":1041,"high":1065,"low":1035,"close":1043,"volume":54787,"rsi_14":32.47,"sma_20":1072.55,"sma_60":1085.8,"sma_120":1246.43},{"date":"2026-09-18","open":1090,"high":1353,"low":1085,"close":1353,"volume":5029523,"rsi_14":79.7,"sma_20":1086.85,"sma_60":1089.48,"sma_120":1244.17},{"date":"2026-09-21","open":1455,"high":1482,"low":1195,"close":1202,"volume":10901953,"rsi_14":59.07,"sma_20":1093.55,"sma_60":1090.82,"sma_120":1240.91},{"date":"2026-09-22","open":1216,"high":1238,"low":1145,"close":1162,"volume":2873807,"rsi_14":59.66,"sma_20":1096.8,"sma_60":1092.92,"sma_120":1237.72},{"date":"2026-09-23","open":1162,"high":1183,"low":1138,"close":1156,"volume":852077,"rsi_14":57.73,"sma_20":1099.75,"sma_60":1093.48,"sma_120":1234.86},{"date":"2026-09-28","open":1152,"high":1160,"low":1132,"close":1151,"volume":552191,"rsi_14":56.8,"sma_20":1103.05,"sma_60":1094.67,"sma_120":1231.33},{"date":"2026-09-29","open":1151,"high":1151,"low":1113,"close":1122,"volume":472576,"rsi_14":53.26,"sma_20":1103.6,"sma_60":1094.2,"sma_120":1227.93},{"date":"2026-09-30","open":1130,"high":1146,"low":1123,"close":1140,"volume":296331,"rsi_14":55.43,"sma_20":1106.85,"sma_60":1094.87,"sma_120":1224.73},{"date":"2026-10-01","open":1124,"high":1142,"low":1112,"close":1123,"volume":382033,"rsi_14":54.18,"sma_20":1108.35,"sma_60":1095.25,"sma_120":1221.59},{"date":"2026-10-02","open":1120,"high":1145,"low":1116,"close":1137,"volume":195577,"rsi_14":54.69,"sma_20":1112.85,"sma_60":1095.87,"sma_120":1218.72},{"date":"2026-10-06","open":1137,"high":1137,"low":1111,"close":1121,"volume":301367,"rsi_14":53.83,"sma_20":1115.6,"sma_60":1096.22,"sma_120":1215.01},{"date":"2026-10-07","open":1118,"high":1132,"low":1110,"close":1118,"volume":266205,"rsi_14":55.31,"sma_20":1117.9,"sma_60":1096.52,"sma_120":1211.51},{"date":"2026-10-08","open":1126,"high":1149,"low":1104,"close":1113,"volume":384588,"rsi_14":54.72,"sma_20":1119.4,"sma_60":1096.73,"sma_120":1207.73},{"date":"2026-10-12","open":1111,"high":1130,"low":1105,"close":1118,"volume":537599,"rsi_14":55.79,"sma_20":1121.6,"sma_60":1097.03,"sma_120":1203.65},{"date":"2026-10-13","open":1118,"high":1118,"low":1071,"close":1091,"volume":334685,"rsi_14":53.72,"sma_20":1122.6,"sma_60":1096.88,"sma_120":1199.29},{"date":"2026-10-14","open":1095,"high":1124,"low":1077,"close":1105,"volume":302639,"rsi_14":14.57,"sma_20":1123.95,"sma_60":1096.97,"sma_120":1194.97},{"date":"2026-10-15","open":1091,"high":1091,"low":978,"close":1043,"volume":527626,"rsi_14":19.54,"sma_20":1122.5,"sma_60":1096.02,"sma_120":1189.99},{"date":"2026-10-16","open":1032,"high":1059,"low":1031,"close":1045,"volume":215435,"rsi_14":23.77,"sma_20":1122.15,"sma_60":1095.1,"sma_120":1185.15},{"date":"2026-10-19","open":1026,"high":1050,"low":1026,"close":1044,"volume":171900,"rsi_14":24.31,"sma_20":1121.65,"sma_60":1095.92,"sma_120":1180.55},{"date":"2026-10-20","open":1038,"high":1041,"low":1013,"close":1023,"volume":264307,"rsi_14":22.65,"sma_20":1120.5,"sma_60":1096.63,"sma_120":1175.64},{"date":"2026-10-21","open":1019,"high":1044,"low":1008,"close":1033,"volume":243267,"rsi_14":29.3,"sma_20":1120.0,"sma_60":1097.1,"sma_120":1170.9},{"date":"2026-10-22","open":1035,"high":1035,"low":1009,"close":1017,"volume":178570,"rsi_14":21.13,"sma_20":1103.2,"sma_60":1095.15,"sma_120":1166.04},{"date":"2026-10-23","open":1001,"high":1010,"low":998,"close":1007,"volume":147583,"rsi_14":21.84,"sma_20":1093.45,"sma_60":1093.33,"sma_120":1161.02}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":176.6,"pbr":0.43,"ttm_eps":null,"close":1756.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.4,"ttm_eps":null,"close":1604.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.38,"ttm_eps":null,"close":1388.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.31,"ttm_eps":null,"close":1090.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.35,"ttm_eps":null,"close":1270.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.55,"ttm_eps":null,"close":1954.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.85,"pbr":0.43,"ttm_eps":null,"close":1686.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.49,"pbr":0.38,"ttm_eps":null,"close":1500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.94,"pbr":0.28,"ttm_eps":null,"close":1080.0}],"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":"동양","phase":"above-fold","symbol_resolved":true}