{"status":"ok","report":{"price_analysis":{"current":1665.0,"change_1d":-4.0,"change_7d":-8.5,"change_30d":-5.4,"high_30d":2200.0,"low_30d":1659.0,"position_in_range":1.0,"support":1713.1,"resistance":2145.9},"summary":"흥아해운(003280)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4002.66억. 현재가 1,665원, 전일 대비 -4.0%, 30일 -5.4%. PER 17.0배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.83만, 기관 순매도 163.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.0배입니다. ROE 0.8%입니다. 시가총액 4002.66억. 매출 1763.40억, 영업이익 50.02억.","grade":"C","comment":"PER 17.02배, ROE 0.77%","per":17.02,"pbr":1.42,"roe":0.77,"eps":97.80845625661122,"revenue":176339779185.0,"operating_income":5002114571.0,"net_income":23354408670.0,"market_cap":400266359640,"profit_margin":13.24,"roa":0.45,"operating_margin":2.84,"gross_margin":14.79,"debt_ratio":0.7080224833751474,"total_assets":482597497857.0,"total_equity":282547508920.0,"total_debt":200049988937.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.4로 약세 구간입니다. MACD(-13.98)가 시그널선(5.32)을 하회합니다(데드크로스). SMA20 1809, SMA60 1757 — 혼조세입니다. 볼린저밴드 1702~1916 (현재 위치 -17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.42917251051894,"macd":-13.983380212954216,"macd_signal":5.323453302569912,"sma_20":1809.1,"sma_60":1757.0833333333333,"bb_upper":1916.0184736142448,"bb_lower":1702.181526385755,"atr_14":81.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.83만, 기관 순매수 -163.00. 30일 누적: 외국인 305.77만, 기관 4.90만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":28283.0,"institutional_flow":-163.0,"data":[{"date":"2026-10-23","foreign_net":173382.0,"institution_net":232.0,"retail_net":-173614.0},{"date":"2026-10-22","foreign_net":162777.0,"institution_net":-287.0,"retail_net":-162490.0},{"date":"2026-10-21","foreign_net":398671.0,"institution_net":-1150.0,"retail_net":-397521.0},{"date":"2026-10-20","foreign_net":-361900.0,"institution_net":-87.0,"retail_net":361987.0},{"date":"2026-10-19","foreign_net":-344647.0,"institution_net":1129.0,"retail_net":343518.0},{"date":"2026-10-16","foreign_net":1027993.0,"institution_net":36.0,"retail_net":-1028029.0},{"date":"2026-10-15","foreign_net":-480531.0,"institution_net":4030.0,"retail_net":476501.0},{"date":"2026-10-14","foreign_net":418728.0,"institution_net":-8127.0,"retail_net":-410601.0},{"date":"2026-10-13","foreign_net":-291600.0,"institution_net":-10392.0,"retail_net":301992.0},{"date":"2026-10-12","foreign_net":107923.0,"institution_net":45843.0,"retail_net":-153766.0},{"date":"2026-10-08","foreign_net":101650.0,"institution_net":-1394.0,"retail_net":-100256.0},{"date":"2026-10-07","foreign_net":729080.0,"institution_net":-1484.0,"retail_net":-727596.0},{"date":"2026-10-06","foreign_net":-729891.0,"institution_net":7309.0,"retail_net":722582.0},{"date":"2026-10-02","foreign_net":288519.0,"institution_net":-576.0,"retail_net":-287943.0},{"date":"2026-10-01","foreign_net":312302.0,"institution_net":1725.0,"retail_net":-314027.0},{"date":"2026-09-30","foreign_net":447479.0,"institution_net":12693.0,"retail_net":-460172.0},{"date":"2026-09-29","foreign_net":-702421.0,"institution_net":69.0,"retail_net":702352.0},{"date":"2026-09-28","foreign_net":910916.0,"institution_net":-88.0,"retail_net":-910828.0},{"date":"2026-09-23","foreign_net":6190.0,"institution_net":-2358.0,"retail_net":-3832.0},{"date":"2026-09-22","foreign_net":160908.0,"institution_net":-353.0,"retail_net":-160555.0},{"date":"2026-09-21","foreign_net":189345.0,"institution_net":-224.0,"retail_net":-189121.0},{"date":"2026-09-18","foreign_net":426505.0,"institution_net":-384.0,"retail_net":-426121.0},{"date":"2026-09-17","foreign_net":388682.0,"institution_net":-582.0,"retail_net":-388100.0},{"date":"2026-09-16","foreign_net":314490.0,"institution_net":-5.0,"retail_net":-314485.0},{"date":"2026-09-15","foreign_net":152046.0,"institution_net":-348.0,"retail_net":-151698.0},{"date":"2026-09-14","foreign_net":-527027.0,"institution_net":143.0,"retail_net":526884.0},{"date":"2026-09-11","foreign_net":-943912.0,"institution_net":-351.0,"retail_net":944263.0},{"date":"2026-09-10","foreign_net":842089.0,"institution_net":7026.0,"retail_net":-849115.0},{"date":"2026-09-09","foreign_net":113022.0,"institution_net":-1044.0,"retail_net":-111978.0},{"date":"2026-09-08","foreign_net":-233107.0,"institution_net":-2048.0,"retail_net":235155.0}],"periods":{"d1":{"foreign_net":173382.0,"institution_net":232.0,"retail_net":-173614.0},"d3":{"foreign_net":734830.0,"institution_net":-1205.0,"retail_net":-733625.0},"d7":{"foreign_net":575745.0,"institution_net":3903.0,"retail_net":-579648.0},"d14":{"foreign_net":1200154.0,"institution_net":35082.0,"retail_net":-1235236.0},"d30":{"foreign_net":3057661.0,"institution_net":48953.0,"retail_net":-3106614.0}}},"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":"PER 17.02x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +24.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.8,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":338.9,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.4,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.4,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":60,"summary":"유동비율 2.5x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.51,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":2.3,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.02x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +24.8%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.71,"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":14.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.84,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.24,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.02,"current_pbr":1.42,"per_5y_high":34.19,"per_5y_low":9.6,"per_5y_avg":15.61,"per_percentile":77.8,"pbr_5y_high":6.59,"pbr_5y_low":2.6,"pbr_5y_avg":4.05,"pbr_percentile":0.0,"per_5y_median":13.58,"pbr_5y_median":3.13,"history":[{"quarter":"2024-Q2","per":18.7,"pbr":6.24},{"quarter":"2024-Q3","per":14.88,"pbr":5.52},{"quarter":"2024-Q4","per":9.6,"pbr":3.13},{"quarter":"2025-Q1","per":9.68,"pbr":3.02},{"quarter":"2025-Q2","per":10.92,"pbr":3.49},{"quarter":"2025-Q3","per":13.58,"pbr":3.09},{"quarter":"2025-Q4","per":12.46,"pbr":2.77},{"quarter":"2026-Q1","per":34.19,"pbr":6.59},{"quarter":"2026-Q2","per":16.49,"pbr":2.6},{"quarter":"현재","per":17.02,"pbr":1.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2655.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1608.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1566.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1734.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1583.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1584.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1613.0,"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":"Industrials","industry":"MARINE SHIPPING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.7,"eps":141.9872,"close":2655.0,"source":"reported"},{"date":"2024-07","per":17.01,"eps":141.9872,"close":2415.0,"source":"reported"},{"date":"2024-08","per":15.04,"eps":141.9872,"close":2135.0,"source":"reported"},{"date":"2024-09","per":14.88,"eps":159.3139,"close":2370.0,"source":"reported"},{"date":"2024-10","per":11.93,"eps":159.3139,"close":1900.0,"source":"reported"},{"date":"2024-11","per":10.55,"eps":159.3139,"close":1680.0,"source":"reported"},{"date":"2024-12","per":9.6,"eps":167.4588,"close":1608.0,"source":"reported"},{"date":"2025-01","per":10.69,"eps":167.4588,"close":1790.0,"source":"reported"},{"date":"2025-02","per":10.26,"eps":167.4588,"close":1718.0,"source":"reported"},{"date":"2025-03","per":9.68,"eps":161.7597,"close":1566.0,"source":"reported"},{"date":"2025-04","per":9.61,"eps":161.7597,"close":1555.0,"source":"reported"},{"date":"2025-05","per":9.77,"eps":161.7597,"close":1580.0,"source":"reported"},{"date":"2025-06","per":10.92,"eps":158.7281,"close":1734.0,"source":"reported"},{"date":"2025-07","per":11.11,"eps":158.7281,"close":1764.0,"source":"reported"},{"date":"2025-08","per":10.33,"eps":158.7281,"close":1639.0,"source":"reported"},{"date":"2025-09","per":13.58,"eps":116.5387,"close":1583.0,"source":"reported"},{"date":"2025-10","per":14.93,"eps":116.5387,"close":1740.0,"source":"reported"},{"date":"2025-11","per":13.76,"eps":116.5387,"close":1604.0,"source":"reported"},{"date":"2025-12","per":12.46,"eps":127.0825,"close":1584.0,"source":"reported"},{"date":"2026-01","per":13.7,"eps":127.0825,"close":1741.0,"source":"reported"},{"date":"2026-02","per":14.13,"eps":127.0825,"close":1796.0,"source":"reported"},{"date":"2026-03","per":34.19,"eps":116.4196,"close":3980.0,"source":"reported"},{"date":"2026-04","per":24.82,"eps":116.4196,"close":2890.0,"source":"reported"},{"date":"2026-05","per":18.04,"eps":116.4196,"close":2100.0,"source":"reported"},{"date":"2026-06","per":16.49,"eps":97.8085,"close":1613.0,"source":"reported"},{"date":"2026-07","per":16.99,"eps":97.8085,"close":1662.0,"source":"reported"},{"date":"2026-08","per":17.38,"eps":97.8085,"close":1700.0,"source":"reported"},{"date":"2026-09","per":18.55,"eps":97.8085,"close":1814.0,"source":"reported"},{"date":"2026-10","per":17.18,"eps":97.8085,"close":1680.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.7,"std":5.15,"upper_1sd":19.85,"lower_1sd":9.55,"current":17.18,"count":29},"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":"PER","value":"17.0배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"0.8%"}],"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":"2026-10-24T00:24:58.016170+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.007683790320072166,"dividend_yield":null,"eps":9.03,"revenue":49963892319.0,"operating_income":3141141297.0,"net_income":2171035814.0,"market_cap":null,"profit_margin":0.04345209536796656,"operating_margin":0.06286822645731913,"roa":0.004498647058139756,"gross_margin":0.14790948949326993,"total_equity":282547508920.0,"total_assets":482597497857.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.04,"pbr":2.99,"roe":0.002012640688333971,"dividend_yield":null,"eps":2.32,"revenue":40022518012.0,"operating_income":1104468196.0,"net_income":552950499.0,"market_cap":764600000000.0,"profit_margin":0.013815984762233306,"operating_margin":0.02759616962802905,"roa":0.0011588317594973798,"gross_margin":0.13171317355443357,"total_equity":274738805692.0,"total_assets":477162016374.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07920607019800241,"dividend_yield":null,"eps":86.27380425795536,"revenue":45038878473.0,"operating_income":-462388624.0,"net_income":20586361326.0,"market_cap":null,"profit_margin":0.4570797947009527,"operating_margin":-0.010266432905899148,"roa":0.04546236765830509,"gross_margin":0.10651585662542482,"total_equity":259908884187.0,"total_assets":452822023717.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00018891965401592268,"dividend_yield":null,"eps":0.184651998655865,"revenue":41314490381.0,"operating_income":1218893702.0,"net_income":44061031.0,"market_cap":null,"profit_margin":0.001066478869608981,"operating_margin":0.02950281343808015,"roa":0.00010336192201579245,"gross_margin":0.1315915113284379,"total_equity":233226295218.0,"total_assets":426279137817.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02910251062271158,"dividend_yield":null,"eps":27.641121752548806,"revenue":48688619276.0,"operating_income":5854068698.0,"net_income":6578288543.0,"market_cap":null,"profit_margin":0.13510936725705477,"operating_margin":0.12023484717886909,"roa":0.01576653646546174,"gross_margin":0.1956193175659607,"total_equity":226038523902.0,"total_assets":417231048646.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013222019410346895,"dividend_yield":null,"eps":12.982951126197166,"revenue":45770765927.0,"operating_income":4665185458.0,"net_income":3115673454.0,"market_cap":null,"profit_margin":0.06807125445462725,"operating_margin":0.10192500307817713,"roa":0.006994472924384278,"gross_margin":0.19428287752891552,"total_equity":235642783247.0,"total_assets":445447925481.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07721110141040832,"dividend_yield":null,"eps":75.72995555274298,"revenue":47470134884.0,"operating_income":3974149875.0,"net_income":18070424060.0,"market_cap":null,"profit_margin":0.3806693219675411,"operating_margin":0.08371895055093899,"roa":0.04073958847404398,"gross_margin":0.18651849339876841,"total_equity":234039195529.0,"total_assets":443559317530.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.051775302405792985,"dividend_yield":null,"eps":42.374046214700805,"revenue":48868151819.0,"operating_income":9297596056.0,"net_income":10111150583.0,"market_cap":null,"profit_margin":0.20690675228418956,"operating_margin":0.1902588027154545,"roa":0.027490270407890385,"gross_margin":0.2812005388682858,"total_equity":195289068594.0,"total_assets":367808334839.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03780405358695665,"dividend_yield":null,"eps":30.672794529518505,"revenue":48144063141.0,"operating_income":8588090326.0,"net_income":7319037760.0,"market_cap":null,"profit_margin":0.15202368230875446,"operating_margin":0.17838316431348916,"roa":0.020706068935797427,"gross_margin":0.26587163159686167,"total_equity":193604575847.0,"total_assets":353473070272.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.024596394912307192,"dividend_yield":null,"eps":18.68199207672528,"revenue":43518631909.0,"operating_income":5681165410.0,"net_income":4460786679.0,"market_cap":null,"profit_margin":0.10250291618375701,"operating_margin":0.13054558842473837,"roa":0.013218651862927045,"gross_margin":0.23407435946747515,"total_equity":181359369733.0,"total_assets":337461544888.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.09446735209646433,"dividend_yield":null,"eps":67.5850689831198,"revenue":40083390687.0,"operating_income":3521710733.0,"net_income":16126918968.0,"market_cap":null,"profit_margin":0.4023342010642414,"operating_margin":0.0878596015117597,"roa":0.04952173681338794,"gross_margin":0.21813875777818875,"total_equity":170714205597.0,"total_assets":325653339437.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03714846153717863,"dividend_yield":null,"eps":25.047320976601565,"revenue":40617561144.0,"operating_income":6639738827.0,"net_income":5976706421.0,"market_cap":null,"profit_margin":0.14714587121100142,"operating_margin":0.16346965795066742,"roa":0.018427344393343294,"gross_margin":0.2718720160437607,"total_equity":160887050868.0,"total_assets":324338998253.0}],"current_price":1665.0,"change_pct":-4.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":16712.0},{"date":"2017-01-11","close":15777.0},{"date":"2017-01-12","close":20505.0},{"date":"2017-01-13","close":21989.0},{"date":"2017-01-16","close":19845.0},{"date":"2017-01-17","close":23254.0},{"date":"2017-01-18","close":22209.0},{"date":"2017-01-19","close":22484.0},{"date":"2017-01-20","close":22924.0},{"date":"2017-01-23","close":20450.0},{"date":"2017-01-24","close":19515.0},{"date":"2017-01-25","close":18801.0},{"date":"2017-01-26","close":18581.0},{"date":"2017-01-31","close":18361.0},{"date":"2017-02-01","close":21439.0},{"date":"2017-02-02","close":24298.0},{"date":"2017-02-03","close":21934.0},{"date":"2017-02-06","close":21989.0},{"date":"2017-02-07","close":22154.0},{"date":"2017-02-08","close":20780.0},{"date":"2017-02-09","close":21549.0},{"date":"2017-02-10","close":20560.0},{"date":"2017-02-13","close":20560.0},{"date":"2017-02-14","close":19790.0},{"date":"2017-02-15","close":20285.0},{"date":"2017-02-16","close":21110.0},{"date":"2017-02-17","close":20670.0},{"date":"2017-02-20","close":20230.0},{"date":"2017-02-21","close":21110.0},{"date":"2017-02-22","close":21714.0},{"date":"2017-02-23","close":21000.0},{"date":"2017-02-24","close":20505.0},{"date":"2017-02-27","close":20395.0},{"date":"2017-02-28","close":20835.0},{"date":"2017-03-02","close":20395.0},{"date":"2017-03-03","close":20450.0},{"date":"2017-03-06","close":20120.0},{"date":"2017-03-07","close":20175.0},{"date":"2017-03-08","close":21055.0},{"date":"2017-03-09","close":20505.0},{"date":"2017-03-10","close":21385.0},{"date":"2017-03-13","close":21330.0},{"date":"2017-03-14","close":21439.0},{"date":"2017-03-15","close":21439.0},{"date":"2017-03-16","close":22319.0},{"date":"2017-03-17","close":21714.0},{"date":"2017-03-20","close":21275.0},{"date":"2017-03-21","close":21055.0},{"date":"2017-03-22","close":20395.0},{"date":"2017-03-23","close":20285.0},{"date":"2017-03-24","close":20285.0},{"date":"2017-03-27","close":19845.0},{"date":"2017-03-28","close":19790.0},{"date":"2017-03-29","close":19790.0},{"date":"2017-03-30","close":19186.0},{"date":"2017-03-31","close":19570.0},{"date":"2017-04-03","close":19460.0},{"date":"2017-04-04","close":18966.0},{"date":"2017-04-05","close":18856.0},{"date":"2017-04-06","close":18416.0},{"date":"2017-04-07","close":18966.0},{"date":"2017-04-10","close":18691.0},{"date":"2017-04-11","close":18196.0},{"date":"2017-04-12","close":18471.0},{"date":"2017-04-13","close":18306.0},{"date":"2017-04-14","close":17866.0},{"date":"2017-04-17","close":18526.0},{"date":"2017-04-18","close":18361.0},{"date":"2017-04-19","close":18251.0},{"date":"2017-04-20","close":18636.0},{"date":"2017-04-21","close":18581.0},{"date":"2017-04-24","close":18471.0},{"date":"2017-04-25","close":18746.0},{"date":"2017-04-26","close":19076.0},{"date":"2017-04-27","close":18856.0},{"date":"2017-04-28","close":18856.0},{"date":"2017-05-02","close":18361.0},{"date":"2017-05-04","close":18691.0},{"date":"2017-05-08","close":18471.0},{"date":"2017-05-10","close":18306.0},{"date":"2017-05-11","close":17976.0},{"date":"2017-05-12","close":18141.0},{"date":"2017-05-15","close":18086.0},{"date":"2017-05-16","close":17426.0},{"date":"2017-05-17","close":16602.0},{"date":"2017-05-18","close":16107.0},{"date":"2017-05-19","close":16217.0},{"date":"2017-05-22","close":16272.0},{"date":"2017-05-23","close":16162.0},{"date":"2017-05-24","close":16107.0},{"date":"2017-05-25","close":16272.0},{"date":"2017-05-26","close":16602.0},{"date":"2017-05-29","close":16327.0},{"date":"2017-05-30","close":16217.0},{"date":"2017-05-31","close":16822.0},{"date":"2017-06-01","close":16657.0},{"date":"2017-06-02","close":16767.0},{"date":"2017-06-05","close":17042.0},{"date":"2017-06-07","close":17042.0},{"date":"2017-06-08","close":16767.0},{"date":"2017-06-09","close":16547.0},{"date":"2017-06-12","close":16437.0},{"date":"2017-06-13","close":16547.0},{"date":"2017-06-14","close":19405.0},{"date":"2017-06-15","close":18636.0},{"date":"2017-06-16","close":18746.0},{"date":"2017-06-19","close":17921.0},{"date":"2017-06-20","close":17646.0},{"date":"2017-06-21","close":17591.0},{"date":"2017-06-22","close":17262.0},{"date":"2017-06-23","close":17262.0},{"date":"2017-06-26","close":17536.0},{"date":"2017-06-27","close":17481.0},{"date":"2017-06-28","close":17591.0},{"date":"2017-06-29","close":17811.0},{"date":"2017-06-30","close":17371.0},{"date":"2017-07-03","close":16987.0},{"date":"2017-07-04","close":16712.0},{"date":"2017-07-05","close":16822.0},{"date":"2017-07-06","close":16877.0},{"date":"2017-07-07","close":16767.0},{"date":"2017-07-10","close":16657.0},{"date":"2017-07-11","close":16327.0},{"date":"2017-07-12","close":16327.0},{"date":"2017-07-13","close":16547.0},{"date":"2017-07-14","close":16437.0},{"date":"2017-07-17","close":16437.0},{"date":"2017-07-18","close":16712.0},{"date":"2017-07-19","close":16657.0},{"date":"2017-07-20","close":16712.0},{"date":"2017-07-21","close":16602.0},{"date":"2017-07-24","close":16437.0},{"date":"2017-07-25","close":16382.0},{"date":"2017-07-26","close":15722.0},{"date":"2017-07-27","close":15612.0},{"date":"2017-07-28","close":14953.0},{"date":"2017-07-31","close":14568.0},{"date":"2017-08-01","close":14898.0},{"date":"2017-08-02","close":15118.0},{"date":"2017-08-03","close":15008.0},{"date":"2017-08-04","close":15392.0},{"date":"2017-08-07","close":15722.0},{"date":"2017-08-08","close":15612.0},{"date":"2017-08-09","close":15283.0},{"date":"2017-08-10","close":14843.0},{"date":"2017-08-11","close":14293.0},{"date":"2017-08-14","close":14733.0},{"date":"2017-08-16","close":15557.0},{"date":"2017-08-17","close":15392.0},{"date":"2017-08-18","close":15557.0},{"date":"2017-08-21","close":15337.0},{"date":"2017-08-22","close":15502.0},{"date":"2017-08-23","close":15447.0},{"date":"2017-08-24","close":15283.0},{"date":"2017-08-25","close":15832.0},{"date":"2017-08-28","close":15887.0},{"date":"2017-08-29","close":15722.0},{"date":"2017-08-30","close":15722.0},{"date":"2017-08-31","close":15832.0},{"date":"2017-09-01","close":15557.0},{"date":"2017-09-04","close":15118.0},{"date":"2017-09-05","close":15118.0},{"date":"2017-09-06","close":15063.0},{"date":"2017-09-07","close":15228.0},{"date":"2017-09-08","close":14843.0},{"date":"2017-09-11","close":14843.0},{"date":"2017-09-12","close":15118.0},{"date":"2017-09-13","close":14898.0},{"date":"2017-09-14","close":14733.0},{"date":"2017-09-15","close":14623.0},{"date":"2017-09-18","close":14293.0},{"date":"2017-09-19","close":14403.0},{"date":"2017-09-20","close":14183.0},{"date":"2017-09-21","close":13798.0},{"date":"2017-09-22","close":13249.0},{"date":"2017-09-25","close":13139.0},{"date":"2017-09-26","close":13523.0},{"date":"2017-09-27","close":13633.0},{"date":"2017-09-28","close":13468.0},{"date":"2017-09-29","close":13523.0},{"date":"2017-10-10","close":13523.0},{"date":"2017-10-11","close":13633.0},{"date":"2017-10-12","close":13523.0},{"date":"2017-10-13","close":13303.0},{"date":"2017-10-16","close":13139.0},{"date":"2017-10-17","close":13303.0},{"date":"2017-10-18","close":13139.0},{"date":"2017-10-19","close":13413.0},{"date":"2017-10-20","close":13413.0},{"date":"2017-10-23","close":13249.0},{"date":"2017-10-24","close":13303.0},{"date":"2017-10-25","close":13358.0},{"date":"2017-10-26","close":13633.0},{"date":"2017-10-27","close":14183.0},{"date":"2017-10-30","close":14073.0},{"date":"2017-10-31","close":13798.0},{"date":"2017-11-01","close":13688.0},{"date":"2017-11-02","close":13798.0},{"date":"2017-11-03","close":13743.0},{"date":"2017-11-06","close":13413.0},{"date":"2017-11-07","close":13413.0},{"date":"2017-11-08","close":13249.0},{"date":"2017-11-09","close":13139.0},{"date":"2017-11-10","close":13194.0},{"date":"2017-11-13","close":13029.0},{"date":"2017-11-14","close":13084.0},{"date":"2017-11-15","close":10181.0},{"date":"2017-11-16","close":10357.0},{"date":"2017-11-17","close":10731.0},{"date":"2017-11-20","close":10599.0},{"date":"2017-11-21","close":10423.0},{"date":"2017-11-22","close":10676.0},{"date":"2017-11-23","close":10632.0},{"date":"2017-11-24","close":10555.0},{"date":"2017-11-27","close":10335.0},{"date":"2017-11-28","close":10368.0},{"date":"2017-11-29","close":10346.0},{"date":"2017-11-30","close":10511.0},{"date":"2017-12-01","close":10445.0},{"date":"2017-12-04","close":10225.0},{"date":"2017-12-05","close":10555.0},{"date":"2017-12-06","close":10412.0},{"date":"2017-12-07","close":10214.0},{"date":"2017-12-08","close":9708.0},{"date":"2017-12-11","close":9791.0},{"date":"2017-12-12","close":9626.0},{"date":"2017-12-13","close":9602.0},{"date":"2017-12-14","close":9543.0},{"date":"2017-12-15","close":9543.0},{"date":"2017-12-18","close":9119.0},{"date":"2017-12-19","close":8601.0},{"date":"2017-12-20","close":8671.0},{"date":"2017-12-21","close":8754.0},{"date":"2017-12-22","close":8978.0},{"date":"2017-12-26","close":8719.0},{"date":"2017-12-27","close":8895.0},{"date":"2017-12-28","close":8848.0},{"date":"2018-01-02","close":7193.1577},{"date":"2018-01-03","close":7288.4312},{"date":"2018-01-04","close":7155.0483},{"date":"2018-01-05","close":7212.2124},{"date":"2018-01-08","close":7155.0483},{"date":"2018-01-09","close":7183.6304},{"date":"2018-01-10","close":7193.1577},{"date":"2018-01-11","close":7278.9038},{"date":"2018-01-12","close":7012.1377},{"date":"2018-01-15","close":6764.4263},{"date":"2018-01-16","close":6831.1182},{"date":"2018-01-17","close":6821.5908},{"date":"2018-01-18","close":6754.8989},{"date":"2018-01-19","close":6983.5557},{"date":"2018-01-22","close":7288.4312},{"date":"2018-01-23","close":7421.8145},{"date":"2018-01-24","close":8431.7148},{"date":"2018-01-25","close":8241.167},{"date":"2018-01-26","close":8288.8047},{"date":"2018-01-29","close":8288.8047},{"date":"2018-01-30","close":8098.2568},{"date":"2018-01-31","close":7974.4014},{"date":"2018-02-01","close":7736.2173},{"date":"2018-02-02","close":7498.0332},{"date":"2018-02-05","close":7336.0684},{"date":"2018-02-06","close":7383.7051},{"date":"2018-02-07","close":7164.5757},{"date":"2018-02-08","close":7174.103},{"date":"2018-02-09","close":6983.5557},{"date":"2018-02-12","close":6954.9736},{"date":"2018-02-13","close":6878.7549},{"date":"2018-02-14","close":6850.1729},{"date":"2018-02-19","close":7183.6304},{"date":"2018-02-20","close":7212.2124},{"date":"2018-02-21","close":7278.9038},{"date":"2018-02-22","close":7145.521},{"date":"2018-02-23","close":7155.0483},{"date":"2018-02-26","close":7164.5757},{"date":"2018-02-27","close":7069.3022},{"date":"2018-02-28","close":6983.5557},{"date":"2018-03-02","close":6840.6455},{"date":"2018-03-05","close":6735.8442},{"date":"2018-03-06","close":6850.1729},{"date":"2018-03-07","close":6735.8442},{"date":"2018-03-08","close":6840.6455},{"date":"2018-03-09","close":7002.6104},{"date":"2018-03-12","close":7012.1377},{"date":"2018-03-13","close":6993.083},{"date":"2018-03-14","close":6926.3916},{"date":"2018-03-15","close":6802.5361},{"date":"2018-03-16","close":6840.6455},{"date":"2018-03-19","close":6745.3716},{"date":"2018-03-20","close":6726.3169},{"date":"2018-03-21","close":6469.0781},{"date":"2018-03-22","close":6240.4214},{"date":"2018-03-23","close":5964.1279},{"date":"2018-03-26","close":6059.4019},{"date":"2018-03-27","close":6135.6206},{"date":"2018-03-28","close":6793.0088},{"date":"2018-03-29","close":6345.2227},{"date":"2018-03-30","close":6364.2773},{"date":"2018-04-02","close":6545.2974},{"date":"2018-04-03","close":7040.7197},{"date":"2018-04-04","close":6773.9536},{"date":"2018-04-05","close":7517.0879},{"date":"2018-04-06","close":7536.1426},{"date":"2018-04-09","close":7193.1577},{"date":"2018-04-10","close":7050.2471},{"date":"2018-04-11","close":7069.3022},{"date":"2018-04-12","close":7259.8491},{"date":"2018-04-13","close":7174.103},{"date":"2018-04-16","close":6983.5557},{"date":"2018-04-17","close":7336.0684},{"date":"2018-04-18","close":7383.7051},{"date":"2018-04-19","close":7307.4858},{"date":"2018-04-20","close":7336.0684},{"date":"2018-04-23","close":7726.6899},{"date":"2018-04-24","close":7879.1279},{"date":"2018-04-25","close":7669.5259},{"date":"2018-04-26","close":7793.3813},{"date":"2018-04-27","close":7907.71},{"date":"2018-04-30","close":7955.3467},{"date":"2018-05-02","close":7955.3467},{"date":"2018-05-03","close":7755.272},{"date":"2018-05-04","close":8012.5107},{"date":"2018-05-08","close":7698.1079},{"date":"2018-05-09","close":7564.7246},{"date":"2018-05-10","close":7774.3267},{"date":"2018-05-11","close":7812.436},{"date":"2018-05-14","close":7964.874},{"date":"2018-05-15","close":7821.9634},{"date":"2018-05-16","close":7459.9238},{"date":"2018-05-17","close":7469.4512},{"date":"2018-05-18","close":7564.7246},{"date":"2018-05-21","close":7536.1426},{"date":"2018-05-23","close":7450.3965},{"date":"2018-05-24","close":7278.9038},{"date":"2018-05-25","close":7002.6104},{"date":"2018-05-28","close":7621.8892},{"date":"2018-05-29","close":7374.1777},{"date":"2018-05-30","close":7259.8491},{"date":"2018-05-31","close":7498.0332},{"date":"2018-06-01","close":7517.0879},{"date":"2018-06-04","close":7612.3618},{"date":"2018-06-05","close":7564.7246},{"date":"2018-06-07","close":7621.8892},{"date":"2018-06-08","close":7545.6699},{"date":"2018-06-11","close":7688.5806},{"date":"2018-06-12","close":7488.5059},{"date":"2018-06-14","close":7012.1377},{"date":"2018-06-15","close":7126.4663},{"date":"2018-06-18","close":6821.5908},{"date":"2018-06-19","close":6526.2427},{"date":"2018-06-20","close":6602.4614},{"date":"2018-06-21","close":6392.8594},{"date":"2018-06-22","close":6354.75},{"date":"2018-06-25","close":6507.1875},{"date":"2018-06-26","close":6430.9688},{"date":"2018-06-27","close":6383.332},{"date":"2018-06-28","close":6192.7847},{"date":"2018-06-29","close":6278.5312},{"date":"2018-07-02","close":5954.6006},{"date":"2018-07-03","close":5983.1826},{"date":"2018-07-04","close":6068.9292},{"date":"2018-07-05","close":6202.312},{"date":"2018-07-06","close":6192.7847},{"date":"2018-07-09","close":6049.8745},{"date":"2018-07-10","close":6173.73},{"date":"2018-07-11","close":6049.8745},{"date":"2018-07-12","close":6021.2925},{"date":"2018-07-13","close":6040.3472},{"date":"2018-07-16","close":6021.2925},{"date":"2018-07-17","close":5983.1826},{"date":"2018-07-18","close":5859.3271},{"date":"2018-07-19","close":5716.4165},{"date":"2018-07-20","close":5497.2876},{"date":"2018-07-23","close":5306.7402},{"date":"2018-07-24","close":5392.4863},{"date":"2018-07-25","close":5240.0488},{"date":"2018-07-26","close":5344.8496},{"date":"2018-07-27","close":5335.3223},{"date":"2018-07-30","close":5373.4316},{"date":"2018-07-31","close":5373.4316},{"date":"2018-08-01","close":5402.0137},{"date":"2018-08-02","close":5506.8149},{"date":"2018-08-03","close":5563.979},{"date":"2018-08-06","close":5668.7798},{"date":"2018-08-07","close":5497.2876},{"date":"2018-08-08","close":5602.0884},{"date":"2018-08-09","close":5583.0337},{"date":"2018-08-10","close":5516.3423},{"date":"2018-08-13","close":5249.5762},{"date":"2018-08-14","close":5297.2129},{"date":"2018-08-16","close":5135.2476},{"date":"2018-08-17","close":5201.9395},{"date":"2018-08-20","close":5335.3223},{"date":"2018-08-21","close":5354.377},{"date":"2018-08-22","close":5430.5957},{"date":"2018-08-23","close":5449.6504},{"date":"2018-08-24","close":5325.7949},{"date":"2018-08-27","close":5211.4668},{"date":"2018-08-28","close":5201.9395},{"date":"2018-08-29","close":5230.5215},{"date":"2018-08-30","close":5249.5762},{"date":"2018-08-31","close":5220.9941},{"date":"2018-09-03","close":5182.8843},{"date":"2018-09-04","close":5220.9941},{"date":"2018-09-05","close":5249.5762},{"date":"2018-09-06","close":5325.7949},{"date":"2018-09-07","close":5382.959},{"date":"2018-09-10","close":5354.377},{"date":"2018-09-11","close":5363.9043},{"date":"2018-09-12","close":5297.2129},{"date":"2018-09-13","close":5287.6855},{"date":"2018-09-14","close":5363.9043},{"date":"2018-09-17","close":5316.2676},{"date":"2018-09-18","close":5240.0488},{"date":"2018-09-19","close":5192.4116},{"date":"2018-09-20","close":5078.0835},{"date":"2018-09-21","close":5097.1382},{"date":"2018-09-27","close":5106.6655},{"date":"2018-09-28","close":5078.0835},{"date":"2018-10-01","close":5030.4468},{"date":"2018-10-02","close":4916.1182},{"date":"2018-10-04","close":4782.7354},{"date":"2018-10-05","close":4706.5166},{"date":"2018-10-08","close":4668.4072},{"date":"2018-10-10","close":4315.8945},{"date":"2018-10-11","close":4068.1833},{"date":"2018-10-12","close":4172.9844},{"date":"2018-10-15","close":4487.3872},{"date":"2018-10-16","close":4344.4766},{"date":"2018-10-17","close":4382.5859},{"date":"2018-10-18","close":4249.2031},{"date":"2018-10-19","close":4211.0938},{"date":"2018-10-22","close":4106.2925},{"date":"2018-10-23","close":3982.437},{"date":"2018-10-24","close":3934.8003},{"date":"2018-10-25","close":3849.054},{"date":"2018-10-26","close":3801.4172},{"date":"2018-10-29","close":3620.3972},{"date":"2018-10-30","close":3610.8699},{"date":"2018-10-31","close":3753.7803},{"date":"2018-11-01","close":3906.218},{"date":"2018-11-02","close":3991.9644},{"date":"2018-11-05","close":3915.7454},{"date":"2018-11-06","close":3934.8003},{"date":"2018-11-07","close":3839.5266},{"date":"2018-11-08","close":3858.5813},{"date":"2018-11-09","close":3839.5266},{"date":"2018-11-12","close":3801.4172},{"date":"2018-11-13","close":3763.3076},{"date":"2018-11-14","close":3906.218},{"date":"2018-11-15","close":3829.9993},{"date":"2018-11-16","close":3858.5813},{"date":"2018-11-19","close":3972.9097},{"date":"2018-11-20","close":3925.2727},{"date":"2018-11-21","close":3991.9644},{"date":"2018-11-22","close":4030.0737},{"date":"2018-11-23","close":4011.019},{"date":"2018-11-26","close":4049.1284},{"date":"2018-11-27","close":4087.238},{"date":"2018-11-28","close":4239.6758},{"date":"2018-11-29","close":4296.8398},{"date":"2018-11-30","close":4296.8398},{"date":"2018-12-03","close":4373.0586},{"date":"2018-12-04","close":4468.3325},{"date":"2018-12-05","close":4392.1133},{"date":"2018-12-06","close":4220.6211},{"date":"2018-12-07","close":4239.6758},{"date":"2018-12-10","close":4153.9297},{"date":"2018-12-11","close":4163.457},{"date":"2018-12-12","close":4172.9844},{"date":"2018-12-13","close":4344.4766},{"date":"2018-12-14","close":4220.6211},{"date":"2018-12-17","close":4163.457},{"date":"2018-12-18","close":4106.2925},{"date":"2018-12-19","close":4106.2925},{"date":"2018-12-20","close":3991.9644},{"date":"2018-12-21","close":3953.855},{"date":"2018-12-24","close":3877.636},{"date":"2018-12-26","close":3725.1982},{"date":"2018-12-27","close":3839.5266},{"date":"2018-12-28","close":3829.9993},{"date":"2019-01-02","close":3849.054},{"date":"2019-01-03","close":3868.1086},{"date":"2019-01-04","close":3772.835},{"date":"2019-01-07","close":3915.7454},{"date":"2019-01-08","close":3887.1633},{"date":"2019-01-09","close":3887.1633},{"date":"2019-01-10","close":3906.218},{"date":"2019-01-11","close":3944.3276},{"date":"2019-01-14","close":3991.9644},{"date":"2019-01-15","close":4001.4917},{"date":"2019-01-16","close":4030.0737},{"date":"2019-01-17","close":4011.019},{"date":"2019-01-18","close":3915.7454},{"date":"2019-01-21","close":4039.6011},{"date":"2019-01-22","close":4011.019},{"date":"2019-01-23","close":4001.4917},{"date":"2019-01-24","close":4230.1484},{"date":"2019-01-25","close":4325.4219},{"date":"2019-01-28","close":4230.1484},{"date":"2019-01-29","close":4192.0391},{"date":"2019-01-30","close":4153.9297},{"date":"2019-01-31","close":4144.4023},{"date":"2019-02-01","close":4192.0391},{"date":"2019-02-07","close":4153.9297},{"date":"2019-02-08","close":4125.3472},{"date":"2019-02-11","close":4077.7107},{"date":"2019-02-12","close":4020.5464},{"date":"2019-02-13","close":3887.1633},{"date":"2019-02-14","close":3896.6907},{"date":"2019-02-15","close":3896.6907},{"date":"2019-02-18","close":3925.2727},{"date":"2019-02-19","close":3963.3823},{"date":"2019-02-20","close":3982.437},{"date":"2019-02-21","close":3925.2727},{"date":"2019-02-22","close":3868.1086},{"date":"2019-02-25","close":3906.218},{"date":"2019-02-26","close":3877.636},{"date":"2019-02-27","close":3915.7454},{"date":"2019-02-28","close":3829.9993},{"date":"2019-03-04","close":3782.3623},{"date":"2019-03-05","close":3744.2529},{"date":"2019-03-06","close":3753.7803},{"date":"2019-03-07","close":3668.0342},{"date":"2019-03-08","close":3648.9792},{"date":"2019-03-11","close":3601.3425},{"date":"2019-03-12","close":3744.2529},{"date":"2019-03-13","close":3648.9792},{"date":"2019-03-14","close":3677.5615},{"date":"2019-03-15","close":3639.4519},{"date":"2019-03-18","close":3677.5615},{"date":"2019-03-19","close":3639.4519},{"date":"2019-03-20","close":3572.7605},{"date":"2019-03-21","close":3582.2878},{"date":"2019-03-22","close":3487.0142},{"date":"2019-03-25","close":2505.696},{"date":"2019-03-26","close":2591.4421},{"date":"2019-03-27","close":2753.4075},{"date":"2019-03-28","close":2734.3528},{"date":"2019-03-29","close":2743.8801},{"date":"2019-04-01","close":2848.6809},{"date":"2019-04-02","close":2896.3179},{"date":"2019-04-03","close":2915.3726},{"date":"2019-04-04","close":2896.3179},{"date":"2019-04-05","close":3001.1189},{"date":"2019-04-08","close":3010.6462},{"date":"2019-04-09","close":3029.7009},{"date":"2019-04-10","close":3144.0293},{"date":"2019-04-11","close":3296.467},{"date":"2019-04-12","close":3401.2681},{"date":"2019-04-15","close":3382.2131},{"date":"2019-04-16","close":3296.467},{"date":"2019-04-17","close":3363.1584},{"date":"2019-04-18","close":3372.6858},{"date":"2019-04-19","close":3401.2681},{"date":"2019-04-22","close":3458.4321},{"date":"2019-04-23","close":3429.8501},{"date":"2019-04-24","close":3305.9944},{"date":"2019-04-25","close":3248.8301},{"date":"2019-04-26","close":3239.3027},{"date":"2019-04-29","close":3210.7207},{"date":"2019-04-30","close":3344.1038},{"date":"2019-05-02","close":3334.5764},{"date":"2019-05-03","close":3305.9944},{"date":"2019-05-07","close":3229.7754},{"date":"2019-05-08","close":3201.1934},{"date":"2019-05-09","close":3039.2283},{"date":"2019-05-10","close":3096.3923},{"date":"2019-05-13","close":2982.064},{"date":"2019-05-14","close":2982.064},{"date":"2019-05-15","close":3048.7556},{"date":"2019-05-16","close":3029.7009},{"date":"2019-05-17","close":3029.7009},{"date":"2019-05-20","close":2991.5913},{"date":"2019-05-21","close":2982.064},{"date":"2019-05-22","close":2953.4819},{"date":"2019-05-23","close":2877.2632},{"date":"2019-05-24","close":3734.7256},{"date":"2019-05-27","close":3487.0142},{"date":"2019-05-28","close":3286.9397},{"date":"2019-05-29","close":2886.7905},{"date":"2019-05-30","close":2982.064},{"date":"2019-05-31","close":3001.1189},{"date":"2019-06-03","close":3372.6858},{"date":"2019-06-04","close":3372.6895},{"date":"2019-06-05","close":3372.6895},{"date":"2019-06-07","close":3372.6895},{"date":"2019-06-10","close":3372.6895},{"date":"2019-06-11","close":3372.6895},{"date":"2019-06-12","close":3372.6895},{"date":"2019-06-13","close":3372.6895},{"date":"2019-06-14","close":3372.6895},{"date":"2019-06-17","close":3372.6895},{"date":"2019-06-18","close":3372.6895},{"date":"2019-06-19","close":3372.6895},{"date":"2019-06-20","close":3372.6895},{"date":"2019-06-21","close":3372.6895},{"date":"2019-06-24","close":2841.823},{"date":"2019-06-25","close":2703.3066},{"date":"2019-06-26","close":2636.2825},{"date":"2019-06-27","close":2770.3306},{"date":"2019-06-28","close":2725.6479},{"date":"2019-07-01","close":2770.3306},{"date":"2019-07-02","close":2734.5845},{"date":"2019-07-03","close":2698.8381},{"date":"2019-07-04","close":2645.219},{"date":"2019-07-05","close":2645.219},{"date":"2019-07-08","close":2569.2583},{"date":"2019-07-09","close":2511.1707},{"date":"2019-07-10","close":2502.2341},{"date":"2019-07-11","close":2605.0044},{"date":"2019-07-12","close":2627.3459},{"date":"2019-07-15","close":2569.2583},{"date":"2019-07-16","close":2591.5996},{"date":"2019-07-17","close":2515.6389},{"date":"2019-07-18","close":2569.2583},{"date":"2019-07-19","close":2542.4487},{"date":"2019-07-22","close":2587.1313},{"date":"2019-07-23","close":2578.1948},{"date":"2019-07-24","close":2506.7024},{"date":"2019-07-25","close":2444.1465},{"date":"2019-07-26","close":2390.5273},{"date":"2019-07-29","close":2252.0107},{"date":"2019-07-30","close":2278.8203},{"date":"2019-07-31","close":2269.8838},{"date":"2019-08-01","close":2238.606},{"date":"2019-08-02","close":2247.5425},{"date":"2019-08-05","close":2037.5336},{"date":"2019-08-06","close":2006.2556},{"date":"2019-08-07","close":2006.2556},{"date":"2019-08-08","close":2086.6846},{"date":"2019-08-09","close":2086.6846},{"date":"2019-08-12","close":2068.8115},{"date":"2019-08-13","close":2042.0018},{"date":"2019-08-14","close":2068.8115},{"date":"2019-08-16","close":2046.4701},{"date":"2019-08-19","close":2046.4701},{"date":"2019-08-20","close":2059.875},{"date":"2019-08-21","close":2100.0894},{"date":"2019-08-22","close":2082.2163},{"date":"2019-08-23","close":2082.2163},{"date":"2019-08-26","close":1979.4459},{"date":"2019-08-27","close":1974.9777},{"date":"2019-08-28","close":1979.4459},{"date":"2019-08-29","close":1961.5729},{"date":"2019-08-30","close":1988.3824},{"date":"2019-09-02","close":2055.4065},{"date":"2019-09-03","close":2055.4065},{"date":"2019-09-04","close":2037.5336},{"date":"2019-09-05","close":2077.748},{"date":"2019-09-06","close":2077.748},{"date":"2019-09-09","close":2037.5336},{"date":"2019-09-10","close":2064.3433},{"date":"2019-09-11","close":2064.3433},{"date":"2019-09-16","close":2050.9382},{"date":"2019-09-17","close":2064.3433},{"date":"2019-09-18","close":2149.2405},{"date":"2019-09-19","close":2144.7722},{"date":"2019-09-20","close":2109.0259},{"date":"2019-09-23","close":2122.4307},{"date":"2019-09-24","close":2117.9624},{"date":"2019-09-25","close":2046.4701},{"date":"2019-09-26","close":2010.7239},{"date":"2019-09-27","close":2001.7874},{"date":"2019-09-30","close":1952.6362},{"date":"2019-10-01","close":1948.168},{"date":"2019-10-02","close":1948.168},{"date":"2019-10-04","close":1890.0804},{"date":"2019-10-07","close":1876.6757},{"date":"2019-10-08","close":1854.3342},{"date":"2019-10-10","close":1814.1198},{"date":"2019-10-11","close":1809.6515},{"date":"2019-10-14","close":1805.1832},{"date":"2019-10-15","close":1867.739},{"date":"2019-10-16","close":1863.2708},{"date":"2019-10-17","close":1840.9294},{"date":"2019-10-18","close":1863.2708},{"date":"2019-10-21","close":1849.866},{"date":"2019-10-22","close":1814.1198},{"date":"2019-10-23","close":1796.2467},{"date":"2019-10-24","close":1760.5005},{"date":"2019-10-25","close":1724.7543},{"date":"2019-10-28","close":1675.6033},{"date":"2019-10-29","close":1657.7301},{"date":"2019-10-30","close":1621.9839},{"date":"2019-10-31","close":1613.0474},{"date":"2019-11-01","close":1586.2377},{"date":"2019-11-04","close":1626.4521},{"date":"2019-11-05","close":1662.1984},{"date":"2019-11-06","close":1733.6908},{"date":"2019-11-07","close":2252.0107},{"date":"2019-11-08","close":2202.8596},{"date":"2019-11-11","close":2238.606},{"date":"2019-11-12","close":2198.3914},{"date":"2019-11-13","close":2381.5908},{"date":"2019-11-14","close":2301.1619},{"date":"2019-11-15","close":2989.2761},{"date":"2019-11-18","close":3882.9312},{"date":"2019-11-19","close":3556.7471},{"date":"2019-11-20","close":3208.2217},{"date":"2019-11-21","close":3319.9285},{"date":"2019-11-22","close":3100.9829},{"date":"2019-11-25","close":3127.7927},{"date":"2019-11-26","close":2953.53},{"date":"2019-11-27","close":2855.2278},{"date":"2019-11-28","close":2752.4575},{"date":"2019-11-29","close":2680.9651},{"date":"2019-12-02","close":2627.3459},{"date":"2019-12-03","close":3033.959},{"date":"2019-12-04","close":3118.8562},{"date":"2019-12-05","close":3033.959},{"date":"2019-12-06","close":3038.4272},{"date":"2019-12-09","close":2774.7988},{"date":"2019-12-10","close":2743.521},{"date":"2019-12-11","close":2667.5603},{"date":"2019-12-12","close":2685.4333},{"date":"2019-12-13","close":2676.4968},{"date":"2019-12-16","close":2640.7507},{"date":"2019-12-17","close":2609.4727},{"date":"2019-12-18","close":2605.0044},{"date":"2019-12-19","close":2546.917},{"date":"2019-12-20","close":2546.917},{"date":"2019-12-23","close":2506.7024},{"date":"2019-12-24","close":2131.3672},{"date":"2019-12-26","close":2140.304},{"date":"2019-12-27","close":2167.1135},{"date":"2019-12-30","close":2149.2405},{"date":"2020-01-02","close":2238.606},{"date":"2020-01-03","close":2176.05},{"date":"2020-01-06","close":2104.5576},{"date":"2020-01-07","close":2131.3672},{"date":"2020-01-08","close":1997.3191},{"date":"2020-01-09","close":2077.748},{"date":"2020-01-10","close":2144.7722},{"date":"2020-01-13","close":2140.304},{"date":"2020-01-14","close":2144.7722},{"date":"2020-01-15","close":2153.7087},{"date":"2020-01-16","close":2073.2798},{"date":"2020-01-17","close":2077.748},{"date":"2020-01-20","close":2015.1921},{"date":"2020-01-21","close":1992.8507},{"date":"2020-01-22","close":1983.9142},{"date":"2020-01-23","close":1943.6997},{"date":"2020-01-28","close":1899.017},{"date":"2020-01-29","close":1881.1439},{"date":"2020-01-30","close":1823.0563},{"date":"2020-01-31","close":1787.3101},{"date":"2020-02-03","close":1818.588},{"date":"2020-02-04","close":1836.4612},{"date":"2020-02-05","close":1854.3342},{"date":"2020-02-06","close":1854.3342},{"date":"2020-02-07","close":1814.1198},{"date":"2020-02-10","close":1800.715},{"date":"2020-02-11","close":1796.2467},{"date":"2020-02-12","close":1796.2467},{"date":"2020-02-13","close":1845.3977},{"date":"2020-02-14","close":1831.9928},{"date":"2020-02-17","close":1787.3101},{"date":"2020-02-18","close":1756.0322},{"date":"2020-02-19","close":1769.437},{"date":"2020-02-20","close":1738.1591},{"date":"2020-02-21","close":1666.6666},{"date":"2020-02-24","close":1541.5549},{"date":"2020-02-25","close":1635.3888},{"date":"2020-02-26","close":1595.1743},{"date":"2020-02-27","close":1554.9598},{"date":"2020-02-28","close":1465.5942},{"date":"2020-03-02","close":1510.277},{"date":"2020-03-03","close":1523.6819},{"date":"2020-03-04","close":1568.3646},{"date":"2020-03-05","close":2037.5336},{"date":"2020-03-06","close":2033.0652},{"date":"2020-03-09","close":2033.0652},{"date":"2020-03-10","close":1747.0956},{"date":"2020-03-11","close":1224.3074},{"date":"2020-03-12","close":1224.3074},{"date":"2020-03-13","close":1112.6006},{"date":"2020-03-16","close":1170.6881},{"date":"2020-03-17","close":1076.8544},{"date":"2020-03-18","close":1023.235},{"date":"2020-03-19","close":1072.3861},{"date":"2020-03-20","close":1090.2592},{"date":"2020-03-23","close":951.7426},{"date":"2020-03-24","close":987.4888},{"date":"2020-03-25","close":1058.9812},{"date":"2020-03-26","close":1076.8544},{"date":"2020-03-27","close":1152.8151},{"date":"2020-03-30","close":1152.8151},{"date":"2020-03-31","close":1152.8151},{"date":"2020-04-01","close":1152.8151},{"date":"2020-04-02","close":1152.8151},{"date":"2020-04-03","close":1152.8151},{"date":"2020-04-06","close":1152.8151},{"date":"2020-04-07","close":1152.8151},{"date":"2020-04-08","close":1152.8151},{"date":"2020-04-09","close":1152.8151},{"date":"2020-04-10","close":1152.8151},{"date":"2020-04-13","close":1152.8151},{"date":"2020-04-14","close":1152.8151},{"date":"2020-04-16","close":1152.8151},{"date":"2020-04-17","close":1152.8151},{"date":"2020-04-20","close":1152.8151},{"date":"2020-04-21","close":1152.8151},{"date":"2020-04-22","close":1152.8151},{"date":"2020-04-23","close":1152.8151},{"date":"2020-04-24","close":1152.8151},{"date":"2020-04-27","close":1152.8151},{"date":"2020-04-28","close":1152.8151},{"date":"2020-04-29","close":1152.8151},{"date":"2020-05-04","close":1152.8151},{"date":"2020-05-06","close":1152.8151},{"date":"2020-05-07","close":1152.8151},{"date":"2020-05-08","close":1152.8151},{"date":"2020-05-11","close":1152.8151},{"date":"2020-05-12","close":1152.8151},{"date":"2020-05-13","close":1152.8151},{"date":"2020-05-14","close":1152.8151},{"date":"2020-05-15","close":1152.8151},{"date":"2020-05-18","close":1152.8151},{"date":"2020-05-19","close":1152.8151},{"date":"2020-05-20","close":1152.8151},{"date":"2020-05-21","close":1152.8151},{"date":"2020-05-22","close":1152.8151},{"date":"2020-05-25","close":1152.8151},{"date":"2020-05-26","close":1152.8151},{"date":"2020-05-27","close":1152.8151},{"date":"2020-05-28","close":1152.8151},{"date":"2020-05-29","close":1152.8151},{"date":"2020-06-01","close":1152.8151},{"date":"2020-06-02","close":1152.8151},{"date":"2020-06-03","close":1152.8151},{"date":"2020-06-04","close":1152.8151},{"date":"2020-06-05","close":1152.8151},{"date":"2020-06-08","close":1152.8151},{"date":"2020-06-09","close":1152.8151},{"date":"2020-06-10","close":1152.8151},{"date":"2020-06-11","close":1152.8151},{"date":"2020-06-12","close":1152.8151},{"date":"2020-06-15","close":1152.8151},{"date":"2020-06-16","close":1152.8151},{"date":"2020-06-17","close":1152.8151},{"date":"2020-06-18","close":1152.8151},{"date":"2020-06-19","close":1152.8151},{"date":"2020-06-22","close":1152.8151},{"date":"2020-06-23","close":1152.8151},{"date":"2020-06-24","close":1152.8151},{"date":"2020-06-25","close":1152.8151},{"date":"2020-06-26","close":1152.8151},{"date":"2020-06-29","close":1152.8151},{"date":"2020-06-30","close":1152.8151},{"date":"2020-07-01","close":1152.8151},{"date":"2020-07-02","close":1152.8151},{"date":"2020-07-03","close":1152.8151},{"date":"2020-07-06","close":1152.8151},{"date":"2020-07-07","close":1152.8151},{"date":"2020-07-08","close":1152.8151},{"date":"2020-07-09","close":1152.8151},{"date":"2020-07-10","close":1152.8151},{"date":"2020-07-13","close":1152.8151},{"date":"2020-07-14","close":1152.8151},{"date":"2020-07-15","close":1152.8151},{"date":"2020-07-16","close":1152.8151},{"date":"2020-07-17","close":1152.8151},{"date":"2020-07-20","close":1152.8151},{"date":"2020-07-21","close":1152.8151},{"date":"2020-07-22","close":1152.8151},{"date":"2020-07-23","close":1152.8151},{"date":"2020-07-24","close":1152.8151},{"date":"2020-07-27","close":1152.8151},{"date":"2020-07-28","close":1152.8151},{"date":"2020-07-29","close":1152.8151},{"date":"2020-07-30","close":1152.8151},{"date":"2020-07-31","close":1152.8151},{"date":"2020-08-03","close":1152.8151},{"date":"2020-08-04","close":1152.8151},{"date":"2020-08-05","close":1152.8151},{"date":"2020-08-06","close":1152.8151},{"date":"2020-08-07","close":1152.8151},{"date":"2020-08-10","close":1152.8151},{"date":"2020-08-11","close":1152.8151},{"date":"2020-08-12","close":1152.8151},{"date":"2020-08-13","close":1152.8151},{"date":"2020-08-14","close":1152.8151},{"date":"2020-08-18","close":1152.8151},{"date":"2020-08-19","close":1152.8151},{"date":"2020-08-20","close":1152.8151},{"date":"2020-08-21","close":1152.8151},{"date":"2020-08-24","close":1152.8151},{"date":"2020-08-25","close":1152.8151},{"date":"2020-08-26","close":1152.8151},{"date":"2020-08-27","close":1152.8151},{"date":"2020-08-28","close":1152.8151},{"date":"2020-08-31","close":1152.8151},{"date":"2020-09-01","close":1152.8151},{"date":"2020-09-02","close":1152.8151},{"date":"2020-09-03","close":1152.8151},{"date":"2020-09-04","close":1152.8151},{"date":"2020-09-07","close":1152.8151},{"date":"2020-09-08","close":1152.8151},{"date":"2020-09-09","close":1152.8151},{"date":"2020-09-10","close":1152.8151},{"date":"2020-09-11","close":1152.8151},{"date":"2020-09-14","close":1152.8151},{"date":"2020-09-15","close":1152.8151},{"date":"2020-09-16","close":1152.8151},{"date":"2020-09-17","close":1152.8151},{"date":"2020-09-18","close":1152.8151},{"date":"2020-09-21","close":1152.8151},{"date":"2020-09-22","close":1152.8151},{"date":"2020-09-23","close":1152.8151},{"date":"2020-09-24","close":1152.8151},{"date":"2020-09-25","close":1152.8151},{"date":"2020-09-28","close":1152.8151},{"date":"2020-09-29","close":1152.8151},{"date":"2020-10-05","close":1152.8151},{"date":"2020-10-06","close":1152.8151},{"date":"2020-10-07","close":1152.8151},{"date":"2020-10-08","close":1152.8151},{"date":"2020-10-12","close":1152.8151},{"date":"2020-10-13","close":1152.8151},{"date":"2020-10-14","close":1152.8151},{"date":"2020-10-15","close":1152.8151},{"date":"2020-10-16","close":1152.8151},{"date":"2020-10-19","close":1152.8151},{"date":"2020-10-20","close":1152.8151},{"date":"2020-10-21","close":1152.8151},{"date":"2020-10-22","close":1152.8151},{"date":"2020-10-23","close":1152.8151},{"date":"2020-10-26","close":1152.8151},{"date":"2020-10-27","close":1152.8151},{"date":"2020-10-28","close":1152.8151},{"date":"2020-10-29","close":1152.8151},{"date":"2020-10-30","close":1152.8151},{"date":"2020-11-02","close":1152.8151},{"date":"2020-11-03","close":1152.8151},{"date":"2020-11-04","close":1152.8151},{"date":"2020-11-05","close":1152.8151},{"date":"2020-11-06","close":1152.8151},{"date":"2020-11-09","close":1152.8151},{"date":"2020-11-10","close":1152.8151},{"date":"2020-11-11","close":1152.8151},{"date":"2020-11-12","close":1152.8151},{"date":"2020-11-13","close":1152.8151},{"date":"2020-11-16","close":1152.8151},{"date":"2020-11-17","close":1152.8151},{"date":"2020-11-18","close":1152.8151},{"date":"2020-11-19","close":1152.8151},{"date":"2020-11-20","close":1152.8151},{"date":"2020-11-23","close":1152.8151},{"date":"2020-11-24","close":1152.8151},{"date":"2020-11-25","close":1152.8151},{"date":"2020-11-26","close":1152.8151},{"date":"2020-11-27","close":1152.8151},{"date":"2020-11-30","close":1152.8151},{"date":"2020-12-01","close":1152.8151},{"date":"2020-12-02","close":1152.8151},{"date":"2020-12-03","close":1152.8151},{"date":"2020-12-04","close":1152.8151},{"date":"2020-12-07","close":1152.8151},{"date":"2020-12-08","close":1152.8151},{"date":"2020-12-09","close":1152.8151},{"date":"2020-12-10","close":1152.8151},{"date":"2020-12-11","close":1152.8151},{"date":"2020-12-14","close":1152.8151},{"date":"2020-12-15","close":1152.8151},{"date":"2020-12-16","close":1152.8151},{"date":"2020-12-17","close":1152.8151},{"date":"2020-12-18","close":1152.8151},{"date":"2020-12-21","close":1152.8151},{"date":"2020-12-22","close":1152.8151},{"date":"2020-12-23","close":1152.8151},{"date":"2020-12-24","close":1152.8151},{"date":"2020-12-28","close":1152.8151},{"date":"2020-12-29","close":1152.8151},{"date":"2020-12-30","close":1152.8151},{"date":"2021-01-04","close":1152.8151},{"date":"2021-01-05","close":1152.8151},{"date":"2021-01-06","close":1152.8151},{"date":"2021-01-07","close":1152.8151},{"date":"2021-01-08","close":1152.8151},{"date":"2021-01-11","close":1152.8151},{"date":"2021-01-12","close":1152.8151},{"date":"2021-01-13","close":1152.8151},{"date":"2021-01-14","close":1152.8151},{"date":"2021-01-15","close":1152.8151},{"date":"2021-01-18","close":1152.8151},{"date":"2021-01-19","close":1152.8151},{"date":"2021-01-20","close":1152.8151},{"date":"2021-01-21","close":1152.8151},{"date":"2021-01-22","close":1152.8151},{"date":"2021-01-25","close":1152.8151},{"date":"2021-01-26","close":1152.8151},{"date":"2021-01-27","close":1152.8151},{"date":"2021-01-28","close":1152.8151},{"date":"2021-01-29","close":1152.8151},{"date":"2021-02-01","close":1152.8151},{"date":"2021-02-02","close":1152.8151},{"date":"2021-02-03","close":1152.8151},{"date":"2021-02-04","close":1152.8151},{"date":"2021-02-05","close":1152.8151},{"date":"2021-02-08","close":1152.8151},{"date":"2021-02-09","close":1152.8151},{"date":"2021-02-10","close":1152.8151},{"date":"2021-02-15","close":1152.8151},{"date":"2021-02-16","close":1152.8151},{"date":"2021-02-17","close":1152.8151},{"date":"2021-02-18","close":1152.8151},{"date":"2021-02-19","close":1152.8151},{"date":"2021-02-22","close":1152.8151},{"date":"2021-02-23","close":1152.8151},{"date":"2021-02-24","close":1152.8151},{"date":"2021-02-25","close":1152.8151},{"date":"2021-02-26","close":1152.8151},{"date":"2021-03-02","close":1152.8151},{"date":"2021-03-03","close":1152.8151},{"date":"2021-03-04","close":1152.8151},{"date":"2021-03-05","close":1152.8151},{"date":"2021-03-08","close":1152.8151},{"date":"2021-03-09","close":1152.8151},{"date":"2021-03-10","close":1152.8151},{"date":"2021-03-11","close":1152.8151},{"date":"2021-03-12","close":1152.8151},{"date":"2021-03-15","close":1152.8151},{"date":"2021-03-16","close":1152.8151},{"date":"2021-03-17","close":1152.8151},{"date":"2021-03-18","close":1152.8151},{"date":"2021-03-19","close":1152.8151},{"date":"2021-03-22","close":1152.8151},{"date":"2021-03-23","close":1152.8151},{"date":"2021-03-24","close":1152.8151},{"date":"2021-03-25","close":1152.8151},{"date":"2021-03-26","close":1152.8151},{"date":"2021-03-29","close":1152.8151},{"date":"2021-03-30","close":1152.8151},{"date":"2021-03-31","close":1152.8151},{"date":"2021-04-01","close":1152.8151},{"date":"2021-04-02","close":1152.8151},{"date":"2021-04-05","close":1152.8151},{"date":"2021-04-06","close":1152.8151},{"date":"2021-04-07","close":1152.8151},{"date":"2021-04-08","close":1152.8151},{"date":"2021-04-09","close":1152.8151},{"date":"2021-04-12","close":1152.8151},{"date":"2021-04-13","close":1152.8151},{"date":"2021-04-14","close":1152.8151},{"date":"2021-04-15","close":1152.8151},{"date":"2021-04-16","close":1152.8151},{"date":"2021-04-19","close":1152.8151},{"date":"2021-04-20","close":1152.8151},{"date":"2021-04-21","close":1152.8151},{"date":"2021-04-22","close":1152.8151},{"date":"2021-04-23","close":1152.8151},{"date":"2021-04-26","close":1152.8151},{"date":"2021-04-27","close":1152.8151},{"date":"2021-04-28","close":1152.8151},{"date":"2021-04-29","close":1152.8151},{"date":"2021-04-30","close":1152.8151},{"date":"2021-05-03","close":1152.8151},{"date":"2021-05-04","close":1152.8151},{"date":"2021-05-06","close":1152.8151},{"date":"2021-05-07","close":1152.8151},{"date":"2021-05-10","close":1152.8151},{"date":"2021-05-11","close":1152.8151},{"date":"2021-05-12","close":1152.8151},{"date":"2021-05-13","close":1152.8151},{"date":"2021-05-14","close":1152.8151},{"date":"2021-05-17","close":1152.8151},{"date":"2021-05-18","close":1152.8151},{"date":"2021-05-20","close":1152.8151},{"date":"2021-05-21","close":1152.8151},{"date":"2021-05-24","close":1152.8151},{"date":"2021-05-25","close":1152.8151},{"date":"2021-05-26","close":1152.8151},{"date":"2021-05-27","close":1152.8151},{"date":"2021-05-28","close":1152.8151},{"date":"2021-05-31","close":1152.8151},{"date":"2021-06-01","close":1152.8151},{"date":"2021-06-02","close":1152.8151},{"date":"2021-06-03","close":1152.8151},{"date":"2021-06-04","close":1152.8151},{"date":"2021-06-07","close":1152.8151},{"date":"2021-06-08","close":1152.8151},{"date":"2021-06-09","close":1152.8151},{"date":"2021-06-10","close":1152.8151},{"date":"2021-06-11","close":1152.8151},{"date":"2021-06-14","close":1152.8151},{"date":"2021-06-15","close":1152.8151},{"date":"2021-06-16","close":1152.8151},{"date":"2021-06-17","close":1152.8151},{"date":"2021-06-18","close":1152.8151},{"date":"2021-06-21","close":1152.8151},{"date":"2021-06-22","close":1152.8151},{"date":"2021-06-23","close":1152.8151},{"date":"2021-06-24","close":1152.8151},{"date":"2021-06-25","close":1152.8151},{"date":"2021-06-28","close":1152.8151},{"date":"2021-06-29","close":1152.8151},{"date":"2021-06-30","close":1152.8151},{"date":"2021-07-01","close":1152.8151},{"date":"2021-07-02","close":1152.8151},{"date":"2021-07-05","close":1152.8151},{"date":"2021-07-06","close":1152.8151},{"date":"2021-07-07","close":1152.8151},{"date":"2021-07-08","close":1152.8151},{"date":"2021-07-09","close":1152.8151},{"date":"2021-07-12","close":1152.8151},{"date":"2021-07-13","close":1152.8151},{"date":"2021-07-14","close":1152.8151},{"date":"2021-07-15","close":1152.8151},{"date":"2021-07-16","close":1152.8151},{"date":"2021-07-19","close":1152.8151},{"date":"2021-07-20","close":1152.8151},{"date":"2021-07-21","close":1152.8151},{"date":"2021-07-22","close":1152.8151},{"date":"2021-07-23","close":1152.8151},{"date":"2021-07-26","close":1152.8151},{"date":"2021-07-27","close":1152.8151},{"date":"2021-07-28","close":1152.8151},{"date":"2021-07-29","close":1152.8151},{"date":"2021-07-30","close":1152.8151},{"date":"2021-08-02","close":1152.8151},{"date":"2021-08-03","close":1152.8151},{"date":"2021-08-04","close":1152.8151},{"date":"2021-08-05","close":1152.8151},{"date":"2021-08-06","close":1152.8151},{"date":"2021-08-09","close":1152.8151},{"date":"2021-08-10","close":1152.8151},{"date":"2021-08-11","close":1152.8151},{"date":"2021-08-12","close":1152.8151},{"date":"2021-08-13","close":1152.8151},{"date":"2021-08-17","close":1152.8151},{"date":"2021-08-18","close":1152.8151},{"date":"2021-08-19","close":1152.8151},{"date":"2021-08-20","close":1152.8151},{"date":"2021-08-23","close":1152.8151},{"date":"2021-08-24","close":1152.8151},{"date":"2021-08-25","close":1152.8151},{"date":"2021-08-26","close":1152.8151},{"date":"2021-08-27","close":1152.8151},{"date":"2021-08-30","close":1152.8151},{"date":"2021-08-31","close":1152.8151},{"date":"2021-09-01","close":1152.8151},{"date":"2021-09-02","close":1152.8151},{"date":"2021-09-03","close":1152.8151},{"date":"2021-09-06","close":1152.8151},{"date":"2021-09-07","close":1152.8151},{"date":"2021-09-08","close":1152.8151},{"date":"2021-09-09","close":1152.8151},{"date":"2021-09-10","close":1152.8151},{"date":"2021-09-13","close":1152.8151},{"date":"2021-09-14","close":1152.8151},{"date":"2021-09-15","close":2020.0},{"date":"2021-09-16","close":2625.0},{"date":"2021-09-17","close":3410.0},{"date":"2021-09-23","close":4430.0},{"date":"2021-09-24","close":5750.0},{"date":"2021-09-27","close":4830.0},{"date":"2021-09-28","close":4390.0},{"date":"2021-09-29","close":4520.0},{"date":"2021-09-30","close":4090.0},{"date":"2021-10-01","close":3785.0},{"date":"2021-10-05","close":3175.0},{"date":"2021-10-06","close":2985.0},{"date":"2021-10-07","close":3170.0},{"date":"2021-10-08","close":3010.0},{"date":"2021-10-12","close":2970.0},{"date":"2021-10-13","close":3050.0},{"date":"2021-10-14","close":3965.0},{"date":"2021-10-15","close":4700.0},{"date":"2021-10-18","close":4190.0},{"date":"2021-10-19","close":3870.0},{"date":"2021-10-20","close":4160.0},{"date":"2021-10-21","close":3910.0},{"date":"2021-10-22","close":3675.0},{"date":"2021-10-25","close":3660.0},{"date":"2021-10-26","close":3700.0},{"date":"2021-10-27","close":3630.0},{"date":"2021-10-28","close":3785.0},{"date":"2021-10-29","close":3795.0},{"date":"2021-11-01","close":3650.0},{"date":"2021-11-02","close":3695.0},{"date":"2021-11-03","close":3470.0},{"date":"2021-11-04","close":3300.0},{"date":"2021-11-05","close":3195.0},{"date":"2021-11-08","close":3215.0},{"date":"2021-11-09","close":3105.0},{"date":"2021-11-10","close":3015.0},{"date":"2021-11-11","close":3030.0},{"date":"2021-11-12","close":3045.0},{"date":"2021-11-15","close":3040.0},{"date":"2021-11-16","close":3000.0},{"date":"2021-11-17","close":3120.0},{"date":"2021-11-18","close":3010.0},{"date":"2021-11-19","close":3005.0},{"date":"2021-11-22","close":2880.0},{"date":"2021-11-23","close":2880.0},{"date":"2021-11-24","close":2805.0},{"date":"2021-11-25","close":2775.0},{"date":"2021-11-26","close":2665.0},{"date":"2021-11-29","close":2870.0},{"date":"2021-11-30","close":2600.0},{"date":"2021-12-01","close":2605.0},{"date":"2021-12-02","close":2655.0},{"date":"2021-12-03","close":2860.0},{"date":"2021-12-06","close":2800.0},{"date":"2021-12-07","close":2940.0},{"date":"2021-12-08","close":2880.0},{"date":"2021-12-09","close":2905.0},{"date":"2021-12-10","close":2880.0},{"date":"2021-12-13","close":2830.0},{"date":"2021-12-14","close":2730.0},{"date":"2021-12-15","close":2715.0},{"date":"2021-12-16","close":2695.0},{"date":"2021-12-17","close":2810.0},{"date":"2021-12-20","close":2725.0},{"date":"2021-12-21","close":2775.0},{"date":"2021-12-22","close":2735.0},{"date":"2021-12-23","close":2730.0},{"date":"2021-12-24","close":2795.0},{"date":"2021-12-27","close":2715.0},{"date":"2021-12-28","close":2670.0},{"date":"2021-12-29","close":2715.0},{"date":"2021-12-30","close":2700.0},{"date":"2022-01-03","close":2725.0},{"date":"2022-01-04","close":2690.0},{"date":"2022-01-05","close":2690.0},{"date":"2022-01-06","close":2590.0},{"date":"2022-01-07","close":2625.0},{"date":"2022-01-10","close":2525.0},{"date":"2022-01-11","close":2470.0},{"date":"2022-01-12","close":2470.0},{"date":"2022-01-13","close":2455.0},{"date":"2022-01-14","close":2385.0},{"date":"2022-01-17","close":2315.0},{"date":"2022-01-18","close":2275.0},{"date":"2022-01-19","close":2295.0},{"date":"2022-01-20","close":2305.0},{"date":"2022-01-21","close":2240.0},{"date":"2022-01-24","close":2145.0},{"date":"2022-01-25","close":2065.0},{"date":"2022-01-26","close":2065.0},{"date":"2022-01-27","close":2050.0},{"date":"2022-01-28","close":2095.0},{"date":"2022-02-03","close":2125.0},{"date":"2022-02-04","close":2180.0},{"date":"2022-02-07","close":2165.0},{"date":"2022-02-08","close":2165.0},{"date":"2022-02-09","close":2165.0},{"date":"2022-02-10","close":2190.0},{"date":"2022-02-11","close":2125.0},{"date":"2022-02-14","close":2045.0},{"date":"2022-02-15","close":2005.0},{"date":"2022-02-16","close":2110.0},{"date":"2022-02-17","close":2740.0},{"date":"2022-02-18","close":2795.0},{"date":"2022-02-21","close":2795.0},{"date":"2022-02-22","close":2795.0},{"date":"2022-02-23","close":2795.0},{"date":"2022-02-24","close":3460.0},{"date":"2022-02-25","close":3250.0},{"date":"2022-02-28","close":3250.0},{"date":"2022-03-02","close":3470.0},{"date":"2022-03-03","close":3450.0},{"date":"2022-03-04","close":3450.0},{"date":"2022-03-07","close":3370.0},{"date":"2022-03-08","close":3170.0},{"date":"2022-03-10","close":3170.0},{"date":"2022-03-11","close":3180.0},{"date":"2022-03-14","close":3200.0},{"date":"2022-03-15","close":2930.0},{"date":"2022-03-16","close":2930.0},{"date":"2022-03-17","close":2955.0},{"date":"2022-03-18","close":2960.0},{"date":"2022-03-21","close":2890.0},{"date":"2022-03-22","close":2920.0},{"date":"2022-03-23","close":2885.0},{"date":"2022-03-24","close":2850.0},{"date":"2022-03-25","close":2790.0},{"date":"2022-03-28","close":2770.0},{"date":"2022-03-29","close":2745.0},{"date":"2022-03-30","close":2890.0},{"date":"2022-03-31","close":2910.0},{"date":"2022-04-01","close":2850.0},{"date":"2022-04-04","close":2855.0},{"date":"2022-04-05","close":3180.0},{"date":"2022-04-06","close":3095.0},{"date":"2022-04-07","close":2945.0},{"date":"2022-04-08","close":3090.0},{"date":"2022-04-11","close":3020.0},{"date":"2022-04-12","close":2965.0},{"date":"2022-04-13","close":2885.0},{"date":"2022-04-14","close":2865.0},{"date":"2022-04-15","close":2895.0},{"date":"2022-04-18","close":2895.0},{"date":"2022-04-19","close":2915.0},{"date":"2022-04-20","close":2915.0},{"date":"2022-04-21","close":3000.0},{"date":"2022-04-22","close":3055.0},{"date":"2022-04-25","close":2930.0},{"date":"2022-04-26","close":2910.0},{"date":"2022-04-27","close":2895.0},{"date":"2022-04-28","close":2965.0},{"date":"2022-04-29","close":2940.0},{"date":"2022-05-02","close":2900.0},{"date":"2022-05-03","close":2905.0},{"date":"2022-05-04","close":2875.0},{"date":"2022-05-06","close":2885.0},{"date":"2022-05-09","close":2765.0},{"date":"2022-05-10","close":2690.0},{"date":"2022-05-11","close":2790.0},{"date":"2022-05-12","close":2910.0},{"date":"2022-05-13","close":3105.0},{"date":"2022-05-16","close":2995.0},{"date":"2022-05-17","close":3025.0},{"date":"2022-05-18","close":2955.0},{"date":"2022-05-19","close":2840.0},{"date":"2022-05-20","close":2950.0},{"date":"2022-05-23","close":2995.0},{"date":"2022-05-24","close":2980.0},{"date":"2022-05-25","close":2935.0},{"date":"2022-05-26","close":2960.0},{"date":"2022-05-27","close":2990.0},{"date":"2022-05-30","close":2920.0},{"date":"2022-05-31","close":2940.0},{"date":"2022-06-02","close":2930.0},{"date":"2022-06-03","close":2935.0},{"date":"2022-06-07","close":2855.0},{"date":"2022-06-08","close":2815.0},{"date":"2022-06-09","close":2735.0},{"date":"2022-06-10","close":2760.0},{"date":"2022-06-13","close":2555.0},{"date":"2022-06-14","close":2520.0},{"date":"2022-06-15","close":2365.0},{"date":"2022-06-16","close":2345.0},{"date":"2022-06-17","close":2310.0},{"date":"2022-06-20","close":2185.0},{"date":"2022-06-21","close":2230.0},{"date":"2022-06-22","close":2110.0},{"date":"2022-06-23","close":1990.0},{"date":"2022-06-24","close":2070.0},{"date":"2022-06-27","close":2170.0},{"date":"2022-06-28","close":2180.0},{"date":"2022-06-29","close":2165.0},{"date":"2022-06-30","close":2080.0},{"date":"2022-07-01","close":2005.0},{"date":"2022-07-04","close":1980.0},{"date":"2022-07-05","close":2085.0},{"date":"2022-07-06","close":2020.0},{"date":"2022-07-07","close":2060.0},{"date":"2022-07-08","close":2095.0},{"date":"2022-07-11","close":2070.0},{"date":"2022-07-12","close":2015.0},{"date":"2022-07-13","close":2000.0},{"date":"2022-07-14","close":2015.0},{"date":"2022-07-15","close":1975.0},{"date":"2022-07-18","close":2015.0},{"date":"2022-07-19","close":2030.0},{"date":"2022-07-20","close":2030.0},{"date":"2022-07-21","close":2045.0},{"date":"2022-07-22","close":2005.0},{"date":"2022-07-25","close":2010.0},{"date":"2022-07-26","close":1990.0},{"date":"2022-07-27","close":2000.0},{"date":"2022-07-28","close":1790.0},{"date":"2022-07-29","close":1830.0},{"date":"2022-08-01","close":1810.0},{"date":"2022-08-02","close":1800.0},{"date":"2022-08-03","close":1805.0},{"date":"2022-08-04","close":1845.0},{"date":"2022-08-05","close":1860.0},{"date":"2022-08-08","close":1865.0},{"date":"2022-08-09","close":1830.0},{"date":"2022-08-10","close":1805.0},{"date":"2022-08-11","close":1830.0},{"date":"2022-08-12","close":1855.0},{"date":"2022-08-16","close":1840.0},{"date":"2022-08-17","close":1815.0},{"date":"2022-08-18","close":1835.0},{"date":"2022-08-19","close":1820.0},{"date":"2022-08-22","close":1760.0},{"date":"2022-08-23","close":1735.0},{"date":"2022-08-24","close":1720.0},{"date":"2022-08-25","close":1760.0},{"date":"2022-08-26","close":1755.0},{"date":"2022-08-29","close":1710.0},{"date":"2022-08-30","close":1675.0},{"date":"2022-08-31","close":1705.0},{"date":"2022-09-01","close":1665.0},{"date":"2022-09-02","close":1660.0},{"date":"2022-09-05","close":1580.0},{"date":"2022-09-06","close":1600.0},{"date":"2022-09-07","close":1565.0},{"date":"2022-09-08","close":1605.0},{"date":"2022-09-13","close":1645.0},{"date":"2022-09-14","close":1645.0},{"date":"2022-09-15","close":1630.0},{"date":"2022-09-16","close":1590.0},{"date":"2022-09-19","close":1490.0},{"date":"2022-09-20","close":1490.0},{"date":"2022-09-21","close":1500.0},{"date":"2022-09-22","close":1480.0},{"date":"2022-09-23","close":1395.0},{"date":"2022-09-26","close":1315.0},{"date":"2022-09-27","close":1340.0},{"date":"2022-09-28","close":1265.0},{"date":"2022-09-29","close":1265.0},{"date":"2022-09-30","close":1230.0},{"date":"2022-10-04","close":1250.0},{"date":"2022-10-05","close":1235.0},{"date":"2022-10-06","close":1510.0},{"date":"2022-10-07","close":1545.0},{"date":"2022-10-11","close":1415.0},{"date":"2022-10-12","close":1835.0},{"date":"2022-10-13","close":1730.0},{"date":"2022-10-14","close":1760.0},{"date":"2022-10-17","close":1785.0},{"date":"2022-10-18","close":1800.0},{"date":"2022-10-19","close":1740.0},{"date":"2022-10-20","close":1665.0},{"date":"2022-10-21","close":1570.0},{"date":"2022-10-24","close":1565.0},{"date":"2022-10-25","close":1560.0},{"date":"2022-10-26","close":1470.0},{"date":"2022-10-27","close":1490.0},{"date":"2022-10-28","close":1420.0},{"date":"2022-10-31","close":1420.0},{"date":"2022-11-01","close":1470.0},{"date":"2022-11-02","close":1495.0},{"date":"2022-11-03","close":1445.0},{"date":"2022-11-04","close":1470.0},{"date":"2022-11-07","close":1500.0},{"date":"2022-11-08","close":1515.0},{"date":"2022-11-09","close":1515.0},{"date":"2022-11-10","close":1545.0},{"date":"2022-11-11","close":1545.0},{"date":"2022-11-14","close":1560.0},{"date":"2022-11-15","close":1575.0},{"date":"2022-11-16","close":1540.0},{"date":"2022-11-17","close":1495.0},{"date":"2022-11-18","close":1485.0},{"date":"2022-11-21","close":1440.0},{"date":"2022-11-22","close":1485.0},{"date":"2022-11-23","close":1695.0},{"date":"2022-11-24","close":1640.0},{"date":"2022-11-25","close":1600.0},{"date":"2022-11-28","close":1580.0},{"date":"2022-11-29","close":1640.0},{"date":"2022-11-30","close":1625.0},{"date":"2022-12-01","close":1610.0},{"date":"2022-12-02","close":1595.0},{"date":"2022-12-05","close":1610.0},{"date":"2022-12-06","close":1560.0},{"date":"2022-12-07","close":1520.0},{"date":"2022-12-08","close":1495.0},{"date":"2022-12-09","close":1540.0},{"date":"2022-12-12","close":1520.0},{"date":"2022-12-13","close":1550.0},{"date":"2022-12-14","close":1545.0},{"date":"2022-12-15","close":1540.0},{"date":"2022-12-16","close":1535.0},{"date":"2022-12-19","close":1520.0},{"date":"2022-12-20","close":1490.0},{"date":"2022-12-21","close":1460.0},{"date":"2022-12-22","close":1515.0},{"date":"2022-12-23","close":1455.0},{"date":"2022-12-26","close":1410.0},{"date":"2022-12-27","close":1390.0},{"date":"2022-12-28","close":1385.0},{"date":"2022-12-29","close":1355.0},{"date":"2023-01-02","close":1320.0},{"date":"2023-01-03","close":1310.0},{"date":"2023-01-04","close":1330.0},{"date":"2023-01-05","close":1325.0},{"date":"2023-01-06","close":1465.0},{"date":"2023-01-09","close":1470.0},{"date":"2023-01-10","close":1450.0},{"date":"2023-01-11","close":1450.0},{"date":"2023-01-12","close":1425.0},{"date":"2023-01-13","close":1490.0},{"date":"2023-01-16","close":1475.0},{"date":"2023-01-17","close":1470.0},{"date":"2023-01-18","close":1450.0},{"date":"2023-01-19","close":1415.0},{"date":"2023-01-20","close":1425.0},{"date":"2023-01-25","close":1417.0},{"date":"2023-01-26","close":1419.0},{"date":"2023-01-27","close":1498.0},{"date":"2023-01-30","close":1465.0},{"date":"2023-01-31","close":1516.0},{"date":"2023-02-01","close":1530.0},{"date":"2023-02-02","close":1514.0},{"date":"2023-02-03","close":1493.0},{"date":"2023-02-06","close":1478.0},{"date":"2023-02-07","close":1491.0},{"date":"2023-02-08","close":1472.0},{"date":"2023-02-09","close":1472.0},{"date":"2023-02-10","close":1476.0},{"date":"2023-02-13","close":1511.0},{"date":"2023-02-14","close":1533.0},{"date":"2023-02-15","close":1508.0},{"date":"2023-02-16","close":1497.0},{"date":"2023-02-17","close":1503.0},{"date":"2023-02-20","close":1510.0},{"date":"2023-02-21","close":1544.0},{"date":"2023-02-22","close":1513.0},{"date":"2023-02-23","close":1537.0},{"date":"2023-02-24","close":1504.0},{"date":"2023-02-27","close":1474.0},{"date":"2023-02-28","close":1465.0},{"date":"2023-03-02","close":1500.0},{"date":"2023-03-03","close":1501.0},{"date":"2023-03-06","close":1484.0},{"date":"2023-03-07","close":1485.0},{"date":"2023-03-08","close":1457.0},{"date":"2023-03-09","close":1460.0},{"date":"2023-03-10","close":1444.0},{"date":"2023-03-13","close":1407.0},{"date":"2023-03-14","close":1351.0},{"date":"2023-03-15","close":1355.0},{"date":"2023-03-16","close":1341.0},{"date":"2023-03-17","close":1365.0},{"date":"2023-03-20","close":1367.0},{"date":"2023-03-21","close":1349.0},{"date":"2023-03-22","close":1348.0},{"date":"2023-03-23","close":1342.0},{"date":"2023-03-24","close":1344.0},{"date":"2023-03-27","close":1328.0},{"date":"2023-03-28","close":1368.0},{"date":"2023-03-29","close":1355.0},{"date":"2023-03-30","close":1368.0},{"date":"2023-03-31","close":1379.0},{"date":"2023-04-03","close":1379.0},{"date":"2023-04-04","close":1385.0},{"date":"2023-04-05","close":1388.0},{"date":"2023-04-06","close":1368.0},{"date":"2023-04-07","close":1352.0},{"date":"2023-04-10","close":1330.0},{"date":"2023-04-11","close":1331.0},{"date":"2023-04-12","close":1372.0},{"date":"2023-04-13","close":1374.0},{"date":"2023-04-14","close":1402.0},{"date":"2023-04-17","close":1416.0},{"date":"2023-04-18","close":1405.0},{"date":"2023-04-19","close":1407.0},{"date":"2023-04-20","close":1398.0},{"date":"2023-04-21","close":1398.0},{"date":"2023-04-24","close":1367.0},{"date":"2023-04-25","close":1339.0},{"date":"2023-04-26","close":1313.0},{"date":"2023-04-27","close":1317.0},{"date":"2023-04-28","close":1306.0},{"date":"2023-05-02","close":1324.0},{"date":"2023-05-03","close":1323.0},{"date":"2023-05-04","close":1325.0},{"date":"2023-05-08","close":1358.0},{"date":"2023-05-09","close":1337.0},{"date":"2023-05-10","close":1342.0},{"date":"2023-05-11","close":1342.0},{"date":"2023-05-12","close":1348.0},{"date":"2023-05-15","close":1342.0},{"date":"2023-05-16","close":1345.0},{"date":"2023-05-17","close":1355.0},{"date":"2023-05-18","close":1371.0},{"date":"2023-05-19","close":1364.0},{"date":"2023-05-22","close":1402.0},{"date":"2023-05-23","close":1385.0},{"date":"2023-05-24","close":1377.0},{"date":"2023-05-25","close":1355.0},{"date":"2023-05-26","close":1346.0},{"date":"2023-05-30","close":1370.0},{"date":"2023-05-31","close":1352.0},{"date":"2023-06-01","close":1342.0},{"date":"2023-06-02","close":1362.0},{"date":"2023-06-05","close":1380.0},{"date":"2023-06-07","close":1385.0},{"date":"2023-06-08","close":1391.0},{"date":"2023-06-09","close":1449.0},{"date":"2023-06-12","close":1530.0},{"date":"2023-06-13","close":1496.0},{"date":"2023-06-14","close":1447.0},{"date":"2023-06-15","close":1420.0},{"date":"2023-06-16","close":1411.0},{"date":"2023-06-19","close":1451.0},{"date":"2023-06-20","close":1886.0},{"date":"2023-06-21","close":2115.0},{"date":"2023-06-22","close":2070.0},{"date":"2023-06-23","close":1980.0},{"date":"2023-06-26","close":1885.0},{"date":"2023-06-27","close":2125.0},{"date":"2023-06-28","close":2115.0},{"date":"2023-06-29","close":2055.0},{"date":"2023-06-30","close":2100.0},{"date":"2023-07-03","close":2170.0},{"date":"2023-07-04","close":2295.0},{"date":"2023-07-05","close":2185.0},{"date":"2023-07-06","close":2210.0},{"date":"2023-07-07","close":2130.0},{"date":"2023-07-10","close":2245.0},{"date":"2023-07-11","close":2250.0},{"date":"2023-07-12","close":2790.0},{"date":"2023-07-13","close":2795.0},{"date":"2023-07-14","close":2615.0},{"date":"2023-07-17","close":2605.0},{"date":"2023-07-18","close":2470.0},{"date":"2023-07-19","close":2450.0},{"date":"2023-07-20","close":2345.0},{"date":"2023-07-21","close":2300.0},{"date":"2023-07-24","close":2215.0},{"date":"2023-07-25","close":2165.0},{"date":"2023-07-26","close":2040.0},{"date":"2023-07-27","close":2070.0},{"date":"2023-07-28","close":2040.0},{"date":"2023-07-31","close":2060.0},{"date":"2023-08-01","close":2120.0},{"date":"2023-08-02","close":1971.0},{"date":"2023-08-03","close":1942.0},{"date":"2023-08-04","close":2000.0},{"date":"2023-08-07","close":1951.0},{"date":"2023-08-08","close":1932.0},{"date":"2023-08-09","close":1918.0},{"date":"2023-08-10","close":2040.0},{"date":"2023-08-11","close":2005.0},{"date":"2023-08-14","close":1961.0},{"date":"2023-08-16","close":1908.0},{"date":"2023-08-17","close":1865.0},{"date":"2023-08-18","close":1881.0},{"date":"2023-08-21","close":1849.0},{"date":"2023-08-22","close":1866.0},{"date":"2023-08-23","close":1829.0},{"date":"2023-08-24","close":1831.0},{"date":"2023-08-25","close":1838.0},{"date":"2023-08-28","close":1913.0},{"date":"2023-08-29","close":1947.0},{"date":"2023-08-30","close":1913.0},{"date":"2023-08-31","close":1919.0},{"date":"2023-09-01","close":1867.0},{"date":"2023-09-04","close":1847.0},{"date":"2023-09-05","close":1813.0},{"date":"2023-09-06","close":1766.0},{"date":"2023-09-07","close":1735.0},{"date":"2023-09-08","close":1770.0},{"date":"2023-09-11","close":1752.0},{"date":"2023-09-12","close":1720.0},{"date":"2023-09-13","close":1682.0},{"date":"2023-09-14","close":1662.0},{"date":"2023-09-15","close":1745.0},{"date":"2023-09-18","close":1750.0},{"date":"2023-09-19","close":1743.0},{"date":"2023-09-20","close":1800.0},{"date":"2023-09-21","close":1782.0},{"date":"2023-09-22","close":1707.0},{"date":"2023-09-25","close":1643.0},{"date":"2023-09-26","close":1612.0},{"date":"2023-09-27","close":1615.0},{"date":"2023-10-04","close":1550.0},{"date":"2023-10-05","close":1504.0},{"date":"2023-10-06","close":1550.0},{"date":"2023-10-10","close":1525.0},{"date":"2023-10-11","close":1527.0},{"date":"2023-10-12","close":1556.0},{"date":"2023-10-13","close":1514.0},{"date":"2023-10-16","close":1610.0},{"date":"2023-10-17","close":1570.0},{"date":"2023-10-18","close":2040.0},{"date":"2023-10-19","close":2350.0},{"date":"2023-10-20","close":2180.0},{"date":"2023-10-23","close":2050.0},{"date":"2023-10-24","close":1986.0},{"date":"2023-10-25","close":1930.0},{"date":"2023-10-26","close":1824.0},{"date":"2023-10-27","close":1761.0},{"date":"2023-10-30","close":1877.0},{"date":"2023-10-31","close":1903.0},{"date":"2023-11-01","close":1822.0},{"date":"2023-11-02","close":1843.0},{"date":"2023-11-03","close":1860.0},{"date":"2023-11-06","close":1890.0},{"date":"2023-11-07","close":1765.0},{"date":"2023-11-08","close":1677.0},{"date":"2023-11-09","close":1654.0},{"date":"2023-11-10","close":1628.0},{"date":"2023-11-13","close":1613.0},{"date":"2023-11-14","close":1669.0},{"date":"2023-11-15","close":1690.0},{"date":"2023-11-16","close":1690.0},{"date":"2023-11-17","close":1653.0},{"date":"2023-11-20","close":1713.0},{"date":"2023-11-21","close":1713.0},{"date":"2023-11-22","close":2225.0},{"date":"2023-11-23","close":2255.0},{"date":"2023-11-24","close":2100.0},{"date":"2023-11-27","close":2005.0},{"date":"2023-11-28","close":1961.0},{"date":"2023-11-29","close":1980.0},{"date":"2023-11-30","close":2210.0},{"date":"2023-12-01","close":2260.0},{"date":"2023-12-04","close":2555.0},{"date":"2023-12-05","close":2335.0},{"date":"2023-12-06","close":2255.0},{"date":"2023-12-07","close":2160.0},{"date":"2023-12-08","close":2205.0},{"date":"2023-12-11","close":2250.0},{"date":"2023-12-12","close":2185.0},{"date":"2023-12-13","close":2140.0},{"date":"2023-12-14","close":2140.0},{"date":"2023-12-15","close":2165.0},{"date":"2023-12-18","close":2370.0},{"date":"2023-12-19","close":2385.0},{"date":"2023-12-20","close":2575.0},{"date":"2023-12-21","close":2495.0},{"date":"2023-12-22","close":2610.0},{"date":"2023-12-26","close":2445.0},{"date":"2023-12-27","close":2450.0},{"date":"2023-12-28","close":2500.0},{"date":"2024-01-02","close":2485.0},{"date":"2024-01-03","close":2505.0},{"date":"2024-01-04","close":3255.0},{"date":"2024-01-05","close":2850.0},{"date":"2024-01-08","close":2840.0},{"date":"2024-01-09","close":3090.0},{"date":"2024-01-10","close":3025.0},{"date":"2024-01-11","close":3145.0},{"date":"2024-01-12","close":4085.0},{"date":"2024-01-15","close":4660.0},{"date":"2024-01-16","close":4230.0},{"date":"2024-01-17","close":4455.0},{"date":"2024-01-18","close":4195.0},{"date":"2024-01-19","close":3990.0},{"date":"2024-01-22","close":3855.0},{"date":"2024-01-23","close":3960.0},{"date":"2024-01-24","close":3640.0},{"date":"2024-01-25","close":3670.0},{"date":"2024-01-26","close":3475.0},{"date":"2024-01-29","close":3585.0},{"date":"2024-01-30","close":3220.0},{"date":"2024-01-31","close":3135.0},{"date":"2024-02-01","close":3080.0},{"date":"2024-02-02","close":3220.0},{"date":"2024-02-05","close":3120.0},{"date":"2024-02-06","close":3065.0},{"date":"2024-02-07","close":3060.0},{"date":"2024-02-08","close":3055.0},{"date":"2024-02-13","close":3060.0},{"date":"2024-02-14","close":3090.0},{"date":"2024-02-15","close":2930.0},{"date":"2024-02-16","close":2945.0},{"date":"2024-02-19","close":2970.0},{"date":"2024-02-20","close":3050.0},{"date":"2024-02-21","close":2900.0},{"date":"2024-02-22","close":2890.0},{"date":"2024-02-23","close":2810.0},{"date":"2024-02-26","close":2810.0},{"date":"2024-02-27","close":2750.0},{"date":"2024-02-28","close":2775.0},{"date":"2024-02-29","close":2765.0},{"date":"2024-03-04","close":2760.0},{"date":"2024-03-05","close":2730.0},{"date":"2024-03-06","close":2690.0},{"date":"2024-03-07","close":2695.0},{"date":"2024-03-08","close":2645.0},{"date":"2024-03-11","close":2640.0},{"date":"2024-03-12","close":2610.0},{"date":"2024-03-13","close":2625.0},{"date":"2024-03-14","close":2705.0},{"date":"2024-03-15","close":2620.0},{"date":"2024-03-18","close":2800.0},{"date":"2024-03-19","close":2705.0},{"date":"2024-03-20","close":2620.0},{"date":"2024-03-21","close":2655.0},{"date":"2024-03-22","close":2540.0},{"date":"2024-03-25","close":2540.0},{"date":"2024-03-26","close":2555.0},{"date":"2024-03-27","close":2915.0},{"date":"2024-03-28","close":2890.0},{"date":"2024-03-29","close":2665.0},{"date":"2024-04-01","close":2640.0},{"date":"2024-04-02","close":2875.0},{"date":"2024-04-03","close":3515.0},{"date":"2024-04-04","close":3435.0},{"date":"2024-04-05","close":3360.0},{"date":"2024-04-08","close":3810.0},{"date":"2024-04-09","close":3470.0},{"date":"2024-04-11","close":3730.0},{"date":"2024-04-12","close":3130.0},{"date":"2024-04-15","close":2980.0},{"date":"2024-04-16","close":2965.0},{"date":"2024-04-17","close":3005.0},{"date":"2024-04-18","close":2935.0},{"date":"2024-04-19","close":3220.0},{"date":"2024-04-22","close":2865.0},{"date":"2024-04-23","close":2810.0},{"date":"2024-04-24","close":2810.0},{"date":"2024-04-25","close":2835.0},{"date":"2024-04-26","close":2745.0},{"date":"2024-04-29","close":2650.0},{"date":"2024-04-30","close":2545.0},{"date":"2024-05-02","close":2545.0},{"date":"2024-05-03","close":2595.0},{"date":"2024-05-07","close":2580.0},{"date":"2024-05-08","close":2610.0},{"date":"2024-05-09","close":2675.0},{"date":"2024-05-10","close":2760.0},{"date":"2024-05-13","close":2630.0},{"date":"2024-05-14","close":2635.0},{"date":"2024-05-16","close":2500.0},{"date":"2024-05-17","close":2500.0},{"date":"2024-05-20","close":2545.0},{"date":"2024-05-21","close":2420.0},{"date":"2024-05-22","close":2310.0},{"date":"2024-05-23","close":2260.0},{"date":"2024-05-24","close":2270.0},{"date":"2024-05-27","close":2330.0},{"date":"2024-05-28","close":2330.0},{"date":"2024-05-29","close":2315.0},{"date":"2024-05-30","close":2225.0},{"date":"2024-05-31","close":2310.0},{"date":"2024-06-03","close":2430.0},{"date":"2024-06-04","close":2395.0},{"date":"2024-06-05","close":2380.0},{"date":"2024-06-07","close":2440.0},{"date":"2024-06-10","close":2385.0},{"date":"2024-06-11","close":2315.0},{"date":"2024-06-12","close":2315.0},{"date":"2024-06-13","close":2345.0},{"date":"2024-06-14","close":2410.0},{"date":"2024-06-17","close":2340.0},{"date":"2024-06-18","close":2335.0},{"date":"2024-06-19","close":2360.0},{"date":"2024-06-20","close":2510.0},{"date":"2024-06-21","close":2445.0},{"date":"2024-06-24","close":2500.0},{"date":"2024-06-25","close":2575.0},{"date":"2024-06-26","close":2620.0},{"date":"2024-06-27","close":2500.0},{"date":"2024-06-28","close":2655.0},{"date":"2024-07-01","close":2595.0},{"date":"2024-07-02","close":2535.0},{"date":"2024-07-03","close":2460.0},{"date":"2024-07-04","close":2440.0},{"date":"2024-07-05","close":2395.0},{"date":"2024-07-08","close":2385.0},{"date":"2024-07-09","close":2330.0},{"date":"2024-07-10","close":2415.0},{"date":"2024-07-11","close":2380.0},{"date":"2024-07-12","close":2330.0},{"date":"2024-07-15","close":2350.0},{"date":"2024-07-16","close":2330.0},{"date":"2024-07-17","close":2280.0},{"date":"2024-07-18","close":2235.0},{"date":"2024-07-19","close":2180.0},{"date":"2024-07-22","close":2150.0},{"date":"2024-07-23","close":2135.0},{"date":"2024-07-24","close":2115.0},{"date":"2024-07-25","close":2100.0},{"date":"2024-07-26","close":2180.0},{"date":"2024-07-29","close":2210.0},{"date":"2024-07-30","close":2165.0},{"date":"2024-07-31","close":2415.0},{"date":"2024-08-01","close":2650.0},{"date":"2024-08-02","close":2800.0},{"date":"2024-08-05","close":2695.0},{"date":"2024-08-06","close":2965.0},{"date":"2024-08-07","close":2790.0},{"date":"2024-08-08","close":2665.0},{"date":"2024-08-09","close":2685.0},{"date":"2024-08-12","close":2675.0},{"date":"2024-08-13","close":2720.0},{"date":"2024-08-14","close":2575.0},{"date":"2024-08-16","close":2375.0},{"date":"2024-08-19","close":2280.0},{"date":"2024-08-20","close":2280.0},{"date":"2024-08-21","close":2255.0},{"date":"2024-08-22","close":2320.0},{"date":"2024-08-23","close":2220.0},{"date":"2024-08-26","close":2230.0},{"date":"2024-08-27","close":2200.0},{"date":"2024-08-28","close":2120.0},{"date":"2024-08-29","close":2085.0},{"date":"2024-08-30","close":2135.0},{"date":"2024-09-02","close":2095.0},{"date":"2024-09-03","close":2120.0},{"date":"2024-09-04","close":1981.0},{"date":"2024-09-05","close":2040.0},{"date":"2024-09-06","close":1960.0},{"date":"2024-09-09","close":1940.0},{"date":"2024-09-10","close":1912.0},{"date":"2024-09-11","close":1920.0},{"date":"2024-09-12","close":1983.0},{"date":"2024-09-13","close":1994.0},{"date":"2024-09-19","close":2025.0},{"date":"2024-09-20","close":2180.0},{"date":"2024-09-23","close":2295.0},{"date":"2024-09-24","close":2295.0},{"date":"2024-09-25","close":2320.0},{"date":"2024-09-26","close":2285.0},{"date":"2024-09-27","close":2320.0},{"date":"2024-09-30","close":2370.0},{"date":"2024-10-02","close":2315.0},{"date":"2024-10-04","close":2245.0},{"date":"2024-10-07","close":2190.0},{"date":"2024-10-08","close":2175.0},{"date":"2024-10-10","close":2100.0},{"date":"2024-10-11","close":2085.0},{"date":"2024-10-14","close":2085.0},{"date":"2024-10-15","close":2075.0},{"date":"2024-10-16","close":2095.0},{"date":"2024-10-17","close":2050.0},{"date":"2024-10-18","close":2015.0},{"date":"2024-10-21","close":2010.0},{"date":"2024-10-22","close":1984.0},{"date":"2024-10-23","close":1979.0},{"date":"2024-10-24","close":1945.0},{"date":"2024-10-25","close":1905.0},{"date":"2024-10-28","close":1929.0},{"date":"2024-10-29","close":1925.0},{"date":"2024-10-30","close":1900.0},{"date":"2024-10-31","close":1900.0},{"date":"2024-11-01","close":1878.0},{"date":"2024-11-04","close":1908.0},{"date":"2024-11-05","close":1921.0},{"date":"2024-11-06","close":1891.0},{"date":"2024-11-07","close":1891.0},{"date":"2024-11-08","close":1920.0},{"date":"2024-11-11","close":1809.0},{"date":"2024-11-12","close":1801.0},{"date":"2024-11-13","close":1773.0},{"date":"2024-11-14","close":1790.0},{"date":"2024-11-15","close":1795.0},{"date":"2024-11-18","close":1820.0},{"date":"2024-11-19","close":1809.0},{"date":"2024-11-20","close":1800.0},{"date":"2024-11-21","close":1759.0},{"date":"2024-11-22","close":1781.0},{"date":"2024-11-25","close":1829.0},{"date":"2024-11-26","close":1808.0},{"date":"2024-11-27","close":1736.0},{"date":"2024-11-28","close":1743.0},{"date":"2024-11-29","close":1680.0},{"date":"2024-12-02","close":1635.0},{"date":"2024-12-03","close":1690.0},{"date":"2024-12-04","close":1618.0},{"date":"2024-12-05","close":1580.0},{"date":"2024-12-06","close":1565.0},{"date":"2024-12-09","close":1472.0},{"date":"2024-12-10","close":1557.0},{"date":"2024-12-11","close":1616.0},{"date":"2024-12-12","close":1606.0},{"date":"2024-12-13","close":1620.0},{"date":"2024-12-16","close":1643.0},{"date":"2024-12-17","close":1645.0},{"date":"2024-12-18","close":1643.0},{"date":"2024-12-19","close":1605.0},{"date":"2024-12-20","close":1577.0},{"date":"2024-12-23","close":1626.0},{"date":"2024-12-24","close":1658.0},{"date":"2024-12-26","close":1604.0},{"date":"2024-12-27","close":1577.0},{"date":"2024-12-30","close":1608.0},{"date":"2025-01-02","close":1598.0},{"date":"2025-01-03","close":1662.0},{"date":"2025-01-06","close":1670.0},{"date":"2025-01-07","close":1674.0},{"date":"2025-01-08","close":1682.0},{"date":"2025-01-09","close":1735.0},{"date":"2025-01-10","close":1710.0},{"date":"2025-01-13","close":1755.0},{"date":"2025-01-14","close":1797.0},{"date":"2025-01-15","close":1893.0},{"date":"2025-01-16","close":1896.0},{"date":"2025-01-17","close":1876.0},{"date":"2025-01-20","close":1832.0},{"date":"2025-01-21","close":1921.0},{"date":"2025-01-22","close":1900.0},{"date":"2025-01-23","close":1803.0},{"date":"2025-01-24","close":1771.0},{"date":"2025-01-31","close":1790.0},{"date":"2025-02-03","close":1714.0},{"date":"2025-02-04","close":1733.0},{"date":"2025-02-05","close":1796.0},{"date":"2025-02-06","close":1762.0},{"date":"2025-02-07","close":1732.0},{"date":"2025-02-10","close":1731.0},{"date":"2025-02-11","close":1768.0},{"date":"2025-02-12","close":1740.0},{"date":"2025-02-13","close":1756.0},{"date":"2025-02-14","close":1722.0},{"date":"2025-02-17","close":1724.0},{"date":"2025-02-18","close":1720.0},{"date":"2025-02-19","close":1740.0},{"date":"2025-02-20","close":1821.0},{"date":"2025-02-21","close":1795.0},{"date":"2025-02-24","close":1851.0},{"date":"2025-02-25","close":1840.0},{"date":"2025-02-26","close":1797.0},{"date":"2025-02-27","close":1772.0},{"date":"2025-02-28","close":1718.0},{"date":"2025-03-04","close":1724.0},{"date":"2025-03-05","close":1819.0},{"date":"2025-03-06","close":1812.0},{"date":"2025-03-07","close":1775.0},{"date":"2025-03-10","close":1796.0},{"date":"2025-03-11","close":1726.0},{"date":"2025-03-12","close":1719.0},{"date":"2025-03-13","close":1700.0},{"date":"2025-03-14","close":1705.0},{"date":"2025-03-17","close":1707.0},{"date":"2025-03-18","close":1678.0},{"date":"2025-03-19","close":1645.0},{"date":"2025-03-20","close":1641.0},{"date":"2025-03-21","close":1627.0},{"date":"2025-03-24","close":1785.0},{"date":"2025-03-25","close":1705.0},{"date":"2025-03-26","close":1676.0},{"date":"2025-03-27","close":1661.0},{"date":"2025-03-28","close":1633.0},{"date":"2025-03-31","close":1566.0},{"date":"2025-04-01","close":1595.0},{"date":"2025-04-02","close":1566.0},{"date":"2025-04-03","close":1525.0},{"date":"2025-04-04","close":1534.0},{"date":"2025-04-07","close":1458.0},{"date":"2025-04-08","close":1453.0},{"date":"2025-04-09","close":1420.0},{"date":"2025-04-10","close":1527.0},{"date":"2025-04-11","close":1566.0},{"date":"2025-04-14","close":1616.0},{"date":"2025-04-15","close":1626.0},{"date":"2025-04-16","close":1602.0},{"date":"2025-04-17","close":1625.0},{"date":"2025-04-18","close":1606.0},{"date":"2025-04-21","close":1608.0},{"date":"2025-04-22","close":1586.0},{"date":"2025-04-23","close":1611.0},{"date":"2025-04-24","close":1590.0},{"date":"2025-04-25","close":1604.0},{"date":"2025-04-28","close":1578.0},{"date":"2025-04-29","close":1587.0},{"date":"2025-04-30","close":1555.0},{"date":"2025-05-02","close":1556.0},{"date":"2025-05-07","close":1602.0},{"date":"2025-05-08","close":1561.0},{"date":"2025-05-09","close":1553.0},{"date":"2025-05-12","close":1596.0},{"date":"2025-05-13","close":1626.0},{"date":"2025-05-14","close":1621.0},{"date":"2025-05-15","close":1591.0},{"date":"2025-05-16","close":1605.0},{"date":"2025-05-19","close":1568.0},{"date":"2025-05-20","close":1543.0},{"date":"2025-05-21","close":1570.0},{"date":"2025-05-22","close":1552.0},{"date":"2025-05-23","close":1543.0},{"date":"2025-05-26","close":1562.0},{"date":"2025-05-27","close":1547.0},{"date":"2025-05-28","close":1560.0},{"date":"2025-05-29","close":1579.0},{"date":"2025-05-30","close":1580.0},{"date":"2025-06-02","close":1579.0},{"date":"2025-06-04","close":1617.0},{"date":"2025-06-05","close":1600.0},{"date":"2025-06-09","close":1624.0},{"date":"2025-06-10","close":1616.0},{"date":"2025-06-11","close":1625.0},{"date":"2025-06-12","close":1695.0},{"date":"2025-06-13","close":2200.0},{"date":"2025-06-16","close":2140.0},{"date":"2025-06-17","close":2280.0},{"date":"2025-06-18","close":2290.0},{"date":"2025-06-19","close":2100.0},{"date":"2025-06-20","close":1931.0},{"date":"2025-06-23","close":2230.0},{"date":"2025-06-24","close":1783.0},{"date":"2025-06-25","close":1795.0},{"date":"2025-06-26","close":1757.0},{"date":"2025-06-27","close":1765.0},{"date":"2025-06-30","close":1734.0},{"date":"2025-07-01","close":1751.0},{"date":"2025-07-02","close":1802.0},{"date":"2025-07-03","close":1813.0},{"date":"2025-07-04","close":1805.0},{"date":"2025-07-07","close":1800.0},{"date":"2025-07-08","close":1823.0},{"date":"2025-07-09","close":1848.0},{"date":"2025-07-10","close":1837.0},{"date":"2025-07-11","close":1866.0},{"date":"2025-07-14","close":1865.0},{"date":"2025-07-15","close":1872.0},{"date":"2025-07-16","close":1842.0},{"date":"2025-07-17","close":1828.0},{"date":"2025-07-18","close":1843.0},{"date":"2025-07-21","close":1825.0},{"date":"2025-07-22","close":1794.0},{"date":"2025-07-23","close":1791.0},{"date":"2025-07-24","close":1765.0},{"date":"2025-07-25","close":1780.0},{"date":"2025-07-28","close":1753.0},{"date":"2025-07-29","close":1744.0},{"date":"2025-07-30","close":1742.0},{"date":"2025-07-31","close":1764.0},{"date":"2025-08-01","close":1690.0},{"date":"2025-08-04","close":1711.0},{"date":"2025-08-05","close":1725.0},{"date":"2025-08-06","close":1745.0},{"date":"2025-08-07","close":1770.0},{"date":"2025-08-08","close":1756.0},{"date":"2025-08-11","close":1751.0},{"date":"2025-08-12","close":1735.0},{"date":"2025-08-13","close":1738.0},{"date":"2025-08-14","close":1716.0},{"date":"2025-08-18","close":1705.0},{"date":"2025-08-19","close":1683.0},{"date":"2025-08-20","close":1658.0},{"date":"2025-08-21","close":1672.0},{"date":"2025-08-22","close":1667.0},{"date":"2025-08-25","close":1693.0},{"date":"2025-08-26","close":1671.0},{"date":"2025-08-27","close":1650.0},{"date":"2025-08-28","close":1667.0},{"date":"2025-08-29","close":1639.0},{"date":"2025-09-01","close":1632.0},{"date":"2025-09-02","close":1637.0},{"date":"2025-09-03","close":1625.0},{"date":"2025-09-04","close":1651.0},{"date":"2025-09-05","close":1637.0},{"date":"2025-09-08","close":1640.0},{"date":"2025-09-09","close":1650.0},{"date":"2025-09-10","close":1685.0},{"date":"2025-09-11","close":1695.0},{"date":"2025-09-12","close":1695.0},{"date":"2025-09-15","close":1689.0},{"date":"2025-09-16","close":1676.0},{"date":"2025-09-17","close":1669.0},{"date":"2025-09-18","close":1680.0},{"date":"2025-09-19","close":1650.0},{"date":"2025-09-22","close":1658.0},{"date":"2025-09-23","close":1628.0},{"date":"2025-09-24","close":1618.0},{"date":"2025-09-25","close":1620.0},{"date":"2025-09-26","close":1596.0},{"date":"2025-09-29","close":1603.0},{"date":"2025-09-30","close":1583.0},{"date":"2025-10-01","close":1582.0},{"date":"2025-10-02","close":1601.0},{"date":"2025-10-10","close":1595.0},{"date":"2025-10-13","close":1715.0},{"date":"2025-10-14","close":1863.0},{"date":"2025-10-15","close":1764.0},{"date":"2025-10-16","close":1723.0},{"date":"2025-10-17","close":1690.0},{"date":"2025-10-20","close":1661.0},{"date":"2025-10-21","close":1694.0},{"date":"2025-10-22","close":1826.0},{"date":"2025-10-23","close":1880.0},{"date":"2025-10-24","close":1829.0},{"date":"2025-10-27","close":1786.0},{"date":"2025-10-28","close":1789.0},{"date":"2025-10-29","close":1778.0},{"date":"2025-10-30","close":1731.0},{"date":"2025-10-31","close":1740.0},{"date":"2025-11-03","close":1698.0},{"date":"2025-11-04","close":1735.0},{"date":"2025-11-05","close":1675.0},{"date":"2025-11-06","close":1669.0},{"date":"2025-11-07","close":1674.0},{"date":"2025-11-10","close":1693.0},{"date":"2025-11-11","close":1673.0},{"date":"2025-11-12","close":1705.0},{"date":"2025-11-13","close":1698.0},{"date":"2025-11-14","close":1658.0},{"date":"2025-11-17","close":1657.0},{"date":"2025-11-18","close":1600.0},{"date":"2025-11-19","close":1596.0},{"date":"2025-11-20","close":1626.0},{"date":"2025-11-21","close":1587.0},{"date":"2025-11-24","close":1582.0},{"date":"2025-11-25","close":1574.0},{"date":"2025-11-26","close":1596.0},{"date":"2025-11-27","close":1593.0},{"date":"2025-11-28","close":1604.0},{"date":"2025-12-01","close":1625.0},{"date":"2025-12-02","close":1670.0},{"date":"2025-12-03","close":1668.0},{"date":"2025-12-04","close":1650.0},{"date":"2025-12-05","close":1647.0},{"date":"2025-12-08","close":1633.0},{"date":"2025-12-09","close":1624.0},{"date":"2025-12-10","close":1609.0},{"date":"2025-12-11","close":1628.0},{"date":"2025-12-12","close":1631.0},{"date":"2025-12-15","close":1614.0},{"date":"2025-12-16","close":1604.0},{"date":"2025-12-17","close":1594.0},{"date":"2025-12-18","close":1581.0},{"date":"2025-12-19","close":1587.0},{"date":"2025-12-22","close":1595.0},{"date":"2025-12-23","close":1584.0},{"date":"2025-12-24","close":1577.0},{"date":"2025-12-26","close":1565.0},{"date":"2025-12-29","close":1568.0},{"date":"2025-12-30","close":1584.0},{"date":"2026-01-02","close":1590.0},{"date":"2026-01-05","close":1607.0},{"date":"2026-01-06","close":1599.0},{"date":"2026-01-07","close":1590.0},{"date":"2026-01-08","close":1569.0},{"date":"2026-01-09","close":1603.0},{"date":"2026-01-12","close":1633.0},{"date":"2026-01-13","close":1658.0},{"date":"2026-01-14","close":1663.0},{"date":"2026-01-15","close":1686.0},{"date":"2026-01-16","close":1630.0},{"date":"2026-01-19","close":1598.0},{"date":"2026-01-20","close":1637.0},{"date":"2026-01-21","close":1596.0},{"date":"2026-01-22","close":1600.0},{"date":"2026-01-23","close":1606.0},{"date":"2026-01-26","close":1627.0},{"date":"2026-01-27","close":1619.0},{"date":"2026-01-28","close":1671.0},{"date":"2026-01-29","close":1733.0},{"date":"2026-01-30","close":1741.0},{"date":"2026-02-02","close":1685.0},{"date":"2026-02-03","close":1672.0},{"date":"2026-02-04","close":1723.0},{"date":"2026-02-05","close":1689.0},{"date":"2026-02-06","close":1712.0},{"date":"2026-02-09","close":1688.0},{"date":"2026-02-10","close":1750.0},{"date":"2026-02-11","close":1735.0},{"date":"2026-02-12","close":1739.0},{"date":"2026-02-13","close":1718.0},{"date":"2026-02-19","close":1861.0},{"date":"2026-02-20","close":1938.0},{"date":"2026-02-23","close":1964.0},{"date":"2026-02-24","close":1934.0},{"date":"2026-02-25","close":1881.0},{"date":"2026-02-26","close":1822.0},{"date":"2026-02-27","close":1796.0},{"date":"2026-03-03","close":2330.0},{"date":"2026-03-04","close":2905.0},{"date":"2026-03-05","close":2815.0},{"date":"2026-03-06","close":2550.0},{"date":"2026-03-09","close":2450.0},{"date":"2026-03-10","close":2290.0},{"date":"2026-03-11","close":2185.0},{"date":"2026-03-12","close":2110.0},{"date":"2026-03-13","close":2335.0},{"date":"2026-03-16","close":3035.0},{"date":"2026-03-17","close":3385.0},{"date":"2026-03-18","close":2915.0},{"date":"2026-03-19","close":3050.0},{"date":"2026-03-20","close":3030.0},{"date":"2026-03-23","close":3625.0},{"date":"2026-03-24","close":3455.0},{"date":"2026-03-25","close":3355.0},{"date":"2026-03-26","close":3205.0},{"date":"2026-03-27","close":2950.0},{"date":"2026-03-30","close":3065.0},{"date":"2026-03-31","close":3980.0},{"date":"2026-04-01","close":3705.0},{"date":"2026-04-02","close":4470.0},{"date":"2026-04-03","close":4090.0},{"date":"2026-04-06","close":3790.0},{"date":"2026-04-07","close":3795.0},{"date":"2026-04-08","close":2990.0},{"date":"2026-04-09","close":3130.0},{"date":"2026-04-10","close":3285.0},{"date":"2026-04-13","close":3430.0},{"date":"2026-04-14","close":3215.0},{"date":"2026-04-15","close":3270.0},{"date":"2026-04-16","close":3205.0},{"date":"2026-04-17","close":3070.0},{"date":"2026-04-20","close":3320.0},{"date":"2026-04-21","close":3180.0},{"date":"2026-04-22","close":3095.0},{"date":"2026-04-23","close":3155.0},{"date":"2026-04-24","close":3160.0},{"date":"2026-04-27","close":3120.0},{"date":"2026-04-28","close":3025.0},{"date":"2026-04-29","close":2880.0},{"date":"2026-04-30","close":2890.0},{"date":"2026-05-04","close":2880.0},{"date":"2026-05-06","close":2795.0},{"date":"2026-05-07","close":2745.0},{"date":"2026-05-08","close":2685.0},{"date":"2026-05-11","close":2670.0},{"date":"2026-05-12","close":2780.0},{"date":"2026-05-13","close":2835.0},{"date":"2026-05-14","close":2730.0},{"date":"2026-05-15","close":2740.0},{"date":"2026-05-18","close":2690.0},{"date":"2026-05-19","close":2560.0},{"date":"2026-05-20","close":2460.0},{"date":"2026-05-21","close":2450.0},{"date":"2026-05-22","close":2510.0},{"date":"2026-05-26","close":2380.0},{"date":"2026-05-27","close":2255.0},{"date":"2026-05-28","close":2325.0},{"date":"2026-05-29","close":2100.0},{"date":"2026-06-01","close":2060.0},{"date":"2026-06-02","close":1977.0},{"date":"2026-06-04","close":1949.0},{"date":"2026-06-05","close":1950.0},{"date":"2026-06-08","close":1893.0},{"date":"2026-06-09","close":1880.0},{"date":"2026-06-10","close":1860.0},{"date":"2026-06-11","close":1851.0},{"date":"2026-06-12","close":1811.0},{"date":"2026-06-15","close":1884.0},{"date":"2026-06-16","close":1937.0},{"date":"2026-06-17","close":1861.0},{"date":"2026-06-18","close":1772.0},{"date":"2026-06-19","close":1745.0},{"date":"2026-06-22","close":1724.0},{"date":"2026-06-23","close":1664.0},{"date":"2026-06-24","close":1729.0},{"date":"2026-06-25","close":1653.0},{"date":"2026-06-26","close":1620.0},{"date":"2026-06-29","close":1643.0},{"date":"2026-06-30","close":1613.0},{"date":"2026-07-01","close":1647.0},{"date":"2026-07-02","close":1633.0},{"date":"2026-07-03","close":1639.0},{"date":"2026-07-06","close":1619.0},{"date":"2026-07-07","close":1650.0},{"date":"2026-07-08","close":1610.0},{"date":"2026-07-09","close":1633.0},{"date":"2026-07-10","close":1732.0},{"date":"2026-07-13","close":1747.0},{"date":"2026-07-14","close":1825.0},{"date":"2026-07-15","close":1815.0},{"date":"2026-07-16","close":1783.0},{"date":"2026-07-20","close":1821.0},{"date":"2026-07-21","close":1870.0},{"date":"2026-07-22","close":1967.0},{"date":"2026-07-23","close":2035.0},{"date":"2026-07-24","close":1900.0},{"date":"2026-07-27","close":1700.0},{"date":"2026-07-28","close":1584.0},{"date":"2026-07-29","close":1529.0},{"date":"2026-07-30","close":1569.0},{"date":"2026-07-31","close":1662.0},{"date":"2026-08-03","close":1564.0},{"date":"2026-08-04","close":1653.0},{"date":"2026-08-05","close":1684.0},{"date":"2026-08-06","close":1668.0},{"date":"2026-08-07","close":1685.0},{"date":"2026-08-10","close":1691.0},{"date":"2026-08-11","close":1725.0},{"date":"2026-08-12","close":1712.0},{"date":"2026-08-13","close":1695.0},{"date":"2026-08-14","close":1713.0},{"date":"2026-08-18","close":1934.0},{"date":"2026-08-19","close":1791.0},{"date":"2026-08-20","close":1786.0},{"date":"2026-08-21","close":1770.0},{"date":"2026-08-24","close":1788.0},{"date":"2026-08-25","close":1799.0},{"date":"2026-08-26","close":1711.0},{"date":"2026-08-27","close":1699.0},{"date":"2026-08-28","close":1720.0},{"date":"2026-08-31","close":1700.0},{"date":"2026-09-01","close":1689.0},{"date":"2026-09-02","close":1712.0},{"date":"2026-09-03","close":1699.0},{"date":"2026-09-04","close":1724.0},{"date":"2026-09-07","close":1739.0},{"date":"2026-09-08","close":1760.0},{"date":"2026-09-09","close":1760.0},{"date":"2026-09-10","close":1901.0},{"date":"2026-09-11","close":1878.0},{"date":"2026-09-14","close":1832.0},{"date":"2026-09-15","close":1792.0},{"date":"2026-09-16","close":1808.0},{"date":"2026-09-17","close":1813.0},{"date":"2026-09-18","close":1807.0},{"date":"2026-09-21","close":1797.0},{"date":"2026-09-22","close":1798.0},{"date":"2026-09-23","close":1785.0},{"date":"2026-09-28","close":1847.0},{"date":"2026-09-29","close":1792.0},{"date":"2026-09-30","close":1814.0},{"date":"2026-10-01","close":1830.0},{"date":"2026-10-02","close":1858.0},{"date":"2026-10-06","close":1815.0},{"date":"2026-10-07","close":1852.0},{"date":"2026-10-08","close":1849.0},{"date":"2026-10-12","close":1907.0},{"date":"2026-10-13","close":1777.0},{"date":"2026-10-14","close":1862.0},{"date":"2026-10-15","close":1801.0},{"date":"2026-10-16","close":1863.0},{"date":"2026-10-19","close":1820.0},{"date":"2026-10-20","close":1754.0},{"date":"2026-10-21","close":1758.0},{"date":"2026-10-22","close":1735.0},{"date":"2026-10-23","close":1680.0}],"chart_data":[{"date":"2024-10-24","open":1978,"high":1991,"low":1945,"close":1945,"volume":1705884,"rsi_14":4.88,"sma_20":2146.9,"sma_60":2238.13,"sma_120":2338.23},{"date":"2024-10-25","open":1931,"high":1941,"low":1895,"close":1905,"volume":2151815,"rsi_14":5.26,"sma_20":2127.4,"sma_60":2234.63,"sma_120":2330.48},{"date":"2024-10-28","open":1882,"high":1933,"low":1880,"close":1929,"volume":1638190,"rsi_14":12.61,"sma_20":2107.85,"sma_60":2231.78,"sma_120":2323.68},{"date":"2024-10-29","open":1930,"high":1932,"low":1898,"close":1925,"volume":1434992,"rsi_14":13.02,"sma_20":2089.85,"sma_60":2227.53,"sma_120":2317.64},{"date":"2024-10-30","open":1920,"high":1930,"low":1900,"close":1900,"volume":958540,"rsi_14":15.28,"sma_20":2068.85,"sma_60":2222.37,"sma_120":2312.27},{"date":"2024-10-31","open":1889,"high":1914,"low":1866,"close":1900,"volume":1471072,"rsi_14":16.12,"sma_20":2045.35,"sma_60":2217.95,"sma_120":2306.89},{"date":"2024-11-01","open":1879,"high":1905,"low":1870,"close":1878,"volume":1246754,"rsi_14":14.92,"sma_20":2023.5,"sma_60":2209.0,"sma_120":2300.92},{"date":"2024-11-04","open":1876,"high":1913,"low":1876,"close":1908,"volume":1087485,"rsi_14":23.49,"sma_20":2006.65,"sma_60":2196.63,"sma_120":2295.32},{"date":"2024-11-05","open":1908,"high":1925,"low":1905,"close":1921,"volume":808732,"rsi_14":21.75,"sma_20":1993.2,"sma_60":2181.98,"sma_120":2289.57},{"date":"2024-11-06","open":1922,"high":1942,"low":1880,"close":1891,"volume":1317794,"rsi_14":22.87,"sma_20":1979.0,"sma_60":2168.58,"sma_120":2283.04},{"date":"2024-11-07","open":1882,"high":1895,"low":1828,"close":1891,"volume":1131395,"rsi_14":27.38,"sma_20":1968.8,"sma_60":2150.77,"sma_120":2275.84},{"date":"2024-11-08","open":1891,"high":1947,"low":1891,"close":1920,"volume":982794,"rsi_14":34.04,"sma_20":1960.55,"sma_60":2136.27,"sma_120":2269.93},{"date":"2024-11-11","open":1916,"high":1920,"low":1809,"close":1809,"volume":1940340,"rsi_14":26.16,"sma_20":1946.75,"sma_60":2122.0,"sma_120":2263.04},{"date":"2024-11-12","open":1797,"high":1860,"low":1760,"close":1801,"volume":1299214,"rsi_14":25.95,"sma_20":1933.05,"sma_60":2107.27,"sma_120":2257.22},{"date":"2024-11-13","open":1778,"high":1815,"low":1767,"close":1773,"volume":1611500,"rsi_14":26.37,"sma_20":1916.95,"sma_60":2092.23,"sma_120":2251.16},{"date":"2024-11-14","open":1762,"high":1830,"low":1762,"close":1790,"volume":1653210,"rsi_14":33.14,"sma_20":1903.95,"sma_60":2076.73,"sma_120":2244.87},{"date":"2024-11-15","open":1772,"high":1811,"low":1771,"close":1795,"volume":1391652,"rsi_14":29.19,"sma_20":1892.95,"sma_60":2063.73,"sma_120":2239.66},{"date":"2024-11-18","open":1781,"high":1820,"low":1781,"close":1820,"volume":1077413,"rsi_14":34.69,"sma_20":1883.45,"sma_60":2054.48,"sma_120":2235.57},{"date":"2024-11-19","open":1812,"high":1838,"low":1809,"close":1809,"volume":903358,"rsi_14":36.17,"sma_20":1874.7,"sma_60":2046.63,"sma_120":2231.82},{"date":"2024-11-20","open":1818,"high":1818,"low":1783,"close":1800,"volume":749961,"rsi_14":35.21,"sma_20":1865.75,"sma_60":2038.63,"sma_120":2227.9},{"date":"2024-11-21","open":1806,"high":1810,"low":1759,"close":1759,"volume":1244884,"rsi_14":33.33,"sma_20":1856.45,"sma_60":2030.37,"sma_120":2223.14},{"date":"2024-11-22","open":1770,"high":1825,"low":1762,"close":1781,"volume":1185762,"rsi_14":31.81,"sma_20":1850.25,"sma_60":2021.38,"sma_120":2218.57},{"date":"2024-11-25","open":1784,"high":1834,"low":1784,"close":1829,"volume":1094058,"rsi_14":38.02,"sma_20":1845.25,"sma_60":2014.87,"sma_120":2214.52},{"date":"2024-11-26","open":1836,"high":1836,"low":1801,"close":1808,"volume":682455,"rsi_14":38.93,"sma_20":1839.4,"sma_60":2007.83,"sma_120":2211.04},{"date":"2024-11-27","open":1807,"high":1825,"low":1732,"close":1736,"volume":1964913,"rsi_14":31.9,"sma_20":1831.2,"sma_60":2000.1,"sma_120":2206.26},{"date":"2024-11-28","open":1732,"high":1752,"low":1729,"close":1743,"volume":758405,"rsi_14":29.18,"sma_20":1823.35,"sma_60":1993.82,"sma_120":2200.53},{"date":"2024-11-29","open":1741,"high":1742,"low":1666,"close":1680,"volume":1858334,"rsi_14":32.89,"sma_20":1813.45,"sma_60":1987.07,"sma_120":2194.57},{"date":"2024-12-02","open":1680,"high":1704,"low":1635,"close":1635,"volume":1050673,"rsi_14":29.95,"sma_20":1799.8,"sma_60":1978.73,"sma_120":2188.37},{"date":"2024-12-03","open":1639,"high":1700,"low":1639,"close":1690,"volume":1227718,"rsi_14":40.59,"sma_20":1788.25,"sma_60":1971.98,"sma_120":2182.12},{"date":"2024-12-04","open":1640,"high":1675,"low":1616,"close":1618,"volume":1784601,"rsi_14":32.66,"sma_20":1774.6,"sma_60":1963.62,"sma_120":2175.72},{"date":"2024-12-05","open":1620,"high":1628,"low":1580,"close":1580,"volume":1168518,"rsi_14":29.68,"sma_20":1758.8,"sma_60":1956.93,"sma_120":2169.6},{"date":"2024-12-06","open":1581,"high":1600,"low":1520,"close":1565,"volume":1546151,"rsi_14":25.43,"sma_20":1741.05,"sma_60":1949.02,"sma_120":2163.35},{"date":"2024-12-09","open":1520,"high":1546,"low":1454,"close":1472,"volume":2137621,"rsi_14":21.96,"sma_20":1724.2,"sma_60":1940.88,"sma_120":2156.07},{"date":"2024-12-10","open":1461,"high":1564,"low":1461,"close":1557,"volume":1555029,"rsi_14":32.05,"sma_20":1712.0,"sma_60":1934.5,"sma_120":2148.97},{"date":"2024-12-11","open":1547,"high":1628,"low":1547,"close":1616,"volume":1124900,"rsi_14":39.71,"sma_20":1704.15,"sma_60":1929.57,"sma_120":2142.93},{"date":"2024-12-12","open":1621,"high":1627,"low":1590,"close":1606,"volume":782860,"rsi_14":37.19,"sma_20":1694.95,"sma_60":1924.33,"sma_120":2136.86},{"date":"2024-12-13","open":1595,"high":1636,"low":1595,"close":1620,"volume":931050,"rsi_14":33.9,"sma_20":1686.2,"sma_60":1918.28,"sma_120":2130.69},{"date":"2024-12-16","open":1620,"high":1648,"low":1620,"close":1643,"volume":910818,"rsi_14":37.33,"sma_20":1677.35,"sma_60":1912.43,"sma_120":2123.47},{"date":"2024-12-17","open":1640,"high":1649,"low":1620,"close":1645,"volume":901592,"rsi_14":42.17,"sma_20":1669.15,"sma_60":1906.1,"sma_120":2116.8},{"date":"2024-12-18","open":1636,"high":1650,"low":1620,"close":1643,"volume":536204,"rsi_14":41.32,"sma_20":1661.3,"sma_60":1897.15,"sma_120":2109.66},{"date":"2024-12-19","open":1626,"high":1633,"low":1602,"close":1605,"volume":486931,"rsi_14":43.19,"sma_20":1653.6,"sma_60":1885.65,"sma_120":2101.57},{"date":"2024-12-20","open":1610,"high":1718,"low":1571,"close":1577,"volume":3918633,"rsi_14":44.57,"sma_20":1643.4,"sma_60":1873.68,"sma_120":2092.88},{"date":"2024-12-23","open":1578,"high":1630,"low":1577,"close":1626,"volume":906659,"rsi_14":43.94,"sma_20":1633.25,"sma_60":1862.12,"sma_120":2085.6},{"date":"2024-12-24","open":1635,"high":1737,"low":1635,"close":1658,"volume":3468394,"rsi_14":54.1,"sma_20":1625.75,"sma_60":1851.67,"sma_120":2077.29},{"date":"2024-12-26","open":1660,"high":1684,"low":1603,"close":1604,"volume":969938,"rsi_14":52.38,"sma_20":1619.15,"sma_60":1839.73,"sma_120":2069.03},{"date":"2024-12-27","open":1600,"high":1604,"low":1573,"close":1577,"volume":794086,"rsi_14":51.16,"sma_20":1610.85,"sma_60":1826.52,"sma_120":2061.05},{"date":"2024-12-30","open":1545,"high":1609,"low":1545,"close":1608,"volume":505440,"rsi_14":64.98,"sma_20":1607.25,"sma_60":1814.73,"sma_120":2053.95},{"date":"2025-01-02","open":1608,"high":1615,"low":1589,"close":1598,"volume":586235,"rsi_14":55.41,"sma_20":1605.4,"sma_60":1803.95,"sma_120":2046.93},{"date":"2025-01-03","open":1599,"high":1670,"low":1599,"close":1662,"volume":1499132,"rsi_14":55.99,"sma_20":1604.0,"sma_60":1795.15,"sma_120":2040.83},{"date":"2025-01-06","open":1662,"high":1674,"low":1636,"close":1670,"volume":997896,"rsi_14":58.38,"sma_20":1606.6,"sma_60":1786.73,"sma_120":2034.87},{"date":"2025-01-07","open":1670,"high":1709,"low":1662,"close":1674,"volume":1209233,"rsi_14":57.26,"sma_20":1611.3,"sma_60":1779.63,"sma_120":2029.4},{"date":"2025-01-08","open":1675,"high":1742,"low":1671,"close":1682,"volume":1257346,"rsi_14":55.46,"sma_20":1617.15,"sma_60":1772.92,"sma_120":2023.29},{"date":"2025-01-09","open":1694,"high":1930,"low":1661,"close":1735,"volume":16054059,"rsi_14":61.03,"sma_20":1630.3,"sma_60":1767.08,"sma_120":2017.92},{"date":"2025-01-10","open":1760,"high":1764,"low":1701,"close":1710,"volume":2000321,"rsi_14":57.77,"sma_20":1637.95,"sma_60":1761.0,"sma_120":2012.75},{"date":"2025-01-13","open":1754,"high":1890,"low":1751,"close":1755,"volume":10885410,"rsi_14":67.12,"sma_20":1644.9,"sma_60":1755.33,"sma_120":2007.79},{"date":"2025-01-14","open":1755,"high":1893,"low":1755,"close":1797,"volume":11186186,"rsi_14":74.34,"sma_20":1654.45,"sma_60":1751.12,"sma_120":2003.35},{"date":"2025-01-15","open":1814,"high":2055,"low":1791,"close":1893,"volume":55722640,"rsi_14":76.75,"sma_20":1668.1,"sma_60":1749.08,"sma_120":2000.12},{"date":"2025-01-16","open":1899,"high":1914,"low":1851,"close":1896,"volume":6766941,"rsi_14":75.32,"sma_20":1680.75,"sma_60":1747.18,"sma_120":1997.3},{"date":"2025-01-17","open":1896,"high":1924,"low":1862,"close":1876,"volume":4918750,"rsi_14":81.19,"sma_20":1692.3,"sma_60":1745.38,"sma_120":1994.77},{"date":"2025-01-20","open":1866,"high":1886,"low":1825,"close":1832,"volume":2967859,"rsi_14":78.15,"sma_20":1701.75,"sma_60":1742.93,"sma_120":1992.12},{"date":"2025-01-21","open":1845,"high":1962,"low":1838,"close":1921,"volume":14833347,"rsi_14":80.63,"sma_20":1717.55,"sma_60":1742.53,"sma_120":1990.33},{"date":"2025-01-22","open":1905,"high":1920,"low":1871,"close":1900,"volume":3841856,"rsi_14":78.93,"sma_20":1733.7,"sma_60":1742.45,"sma_120":1988.54},{"date":"2025-01-23","open":1894,"high":1901,"low":1796,"close":1803,"volume":3171295,"rsi_14":62.7,"sma_20":1742.55,"sma_60":1740.35,"sma_120":1986.07},{"date":"2025-01-24","open":1803,"high":1819,"low":1765,"close":1771,"volume":1884179,"rsi_14":58.72,"sma_20":1748.2,"sma_60":1737.78,"sma_120":1982.66},{"date":"2025-01-31","open":1771,"high":1813,"low":1765,"close":1790,"volume":1692236,"rsi_14":59.76,"sma_20":1757.5,"sma_60":1735.95,"sma_120":1979.16},{"date":"2025-02-03","open":1801,"high":1805,"low":1703,"close":1714,"volume":1809618,"rsi_14":52.42,"sma_20":1764.35,"sma_60":1732.85,"sma_120":1975.4},{"date":"2025-02-04","open":1714,"high":1741,"low":1703,"close":1733,"volume":934077,"rsi_14":49.84,"sma_20":1770.6,"sma_60":1730.43,"sma_120":1969.72},{"date":"2025-02-05","open":1744,"high":1815,"low":1740,"close":1796,"volume":2129207,"rsi_14":56.46,"sma_20":1780.5,"sma_60":1728.57,"sma_120":1962.6},{"date":"2025-02-06","open":1791,"high":1793,"low":1758,"close":1762,"volume":1085425,"rsi_14":50.53,"sma_20":1785.5,"sma_60":1725.92,"sma_120":1953.95},{"date":"2025-02-07","open":1769,"high":1769,"low":1719,"close":1732,"volume":1163738,"rsi_14":44.95,"sma_20":1788.6,"sma_60":1723.27,"sma_120":1945.92},{"date":"2025-02-10","open":1754,"high":1754,"low":1716,"close":1731,"volume":682049,"rsi_14":35.22,"sma_20":1791.45,"sma_60":1720.52,"sma_120":1935.64},{"date":"2025-02-11","open":1739,"high":1772,"low":1724,"close":1768,"volume":977324,"rsi_14":39.0,"sma_20":1795.75,"sma_60":1717.98,"sma_120":1927.12},{"date":"2025-02-12","open":1768,"high":1768,"low":1731,"close":1740,"volume":703481,"rsi_14":38.47,"sma_20":1796.0,"sma_60":1716.83,"sma_120":1919.42},{"date":"2025-02-13","open":1744,"high":1767,"low":1735,"close":1756,"volume":783224,"rsi_14":43.24,"sma_20":1798.3,"sma_60":1716.08,"sma_120":1911.67},{"date":"2025-02-14","open":1756,"high":1756,"low":1721,"close":1722,"volume":1071733,"rsi_14":30.37,"sma_20":1796.65,"sma_60":1715.23,"sma_120":1903.73},{"date":"2025-02-17","open":1723,"high":1730,"low":1715,"close":1724,"volume":610631,"rsi_14":31.97,"sma_20":1793.0,"sma_60":1714.13,"sma_120":1895.43},{"date":"2025-02-18","open":1720,"high":1733,"low":1713,"close":1720,"volume":552711,"rsi_14":39.49,"sma_20":1784.35,"sma_60":1712.88,"sma_120":1888.31},{"date":"2025-02-19","open":1720,"high":1744,"low":1711,"close":1740,"volume":1071355,"rsi_14":45.95,"sma_20":1776.55,"sma_60":1711.55,"sma_120":1883.02},{"date":"2025-02-20","open":1744,"high":1846,"low":1744,"close":1821,"volume":6256319,"rsi_14":53.48,"sma_20":1773.8,"sma_60":1711.75,"sma_120":1879.19},{"date":"2025-02-21","open":1810,"high":1832,"low":1770,"close":1795,"volume":1923889,"rsi_14":60.25,"sma_20":1771.95,"sma_60":1711.67,"sma_120":1875.15},{"date":"2025-02-24","open":1920,"high":2010,"low":1848,"close":1851,"volume":40149771,"rsi_14":63.66,"sma_20":1768.45,"sma_60":1713.2,"sma_120":1871.78},{"date":"2025-02-25","open":1851,"high":1926,"low":1840,"close":1840,"volume":7710508,"rsi_14":55.79,"sma_20":1765.45,"sma_60":1714.18,"sma_120":1867.78},{"date":"2025-02-26","open":1844,"high":1855,"low":1797,"close":1797,"volume":2468512,"rsi_14":54.5,"sma_20":1765.15,"sma_60":1713.65,"sma_120":1864.26},{"date":"2025-02-27","open":1779,"high":1806,"low":1765,"close":1772,"volume":1431939,"rsi_14":55.21,"sma_20":1765.2,"sma_60":1713.05,"sma_120":1860.44},{"date":"2025-02-28","open":1763,"high":1763,"low":1718,"close":1718,"volume":1598539,"rsi_14":48.51,"sma_20":1761.6,"sma_60":1712.75,"sma_120":1856.42},{"date":"2025-03-04","open":1701,"high":1763,"low":1690,"close":1724,"volume":1270268,"rsi_14":44.58,"sma_20":1762.1,"sma_60":1712.43,"sma_120":1853.12},{"date":"2025-03-05","open":1733,"high":1842,"low":1726,"close":1819,"volume":4210741,"rsi_14":58.35,"sma_20":1766.4,"sma_60":1714.75,"sma_120":1850.91},{"date":"2025-03-06","open":1839,"high":1840,"low":1799,"close":1812,"volume":1146462,"rsi_14":56.03,"sma_20":1767.2,"sma_60":1717.7,"sma_120":1848.22},{"date":"2025-03-07","open":1810,"high":1813,"low":1771,"close":1775,"volume":1178628,"rsi_14":55.67,"sma_20":1767.85,"sma_60":1719.12,"sma_120":1845.55},{"date":"2025-03-10","open":1776,"high":1817,"low":1755,"close":1796,"volume":1169910},{"date":"2025-03-11","open":1745,"high":1765,"low":1705,"close":1726,"volume":1801446},{"date":"2025-03-12","open":1724,"high":1731,"low":1710,"close":1719,"volume":846974},{"date":"2025-03-13","open":1736,"high":1776,"low":1698,"close":1700,"volume":1207228},{"date":"2025-03-14","open":1702,"high":1732,"low":1683,"close":1705,"volume":1038402},{"date":"2025-03-17","open":1745,"high":1769,"low":1707,"close":1707,"volume":1610555},{"date":"2025-03-18","open":1717,"high":1718,"low":1676,"close":1678,"volume":1511661},{"date":"2025-03-19","open":1678,"high":1678,"low":1638,"close":1645,"volume":1453523},{"date":"2025-03-20","open":1648,"high":1677,"low":1640,"close":1641,"volume":966868},{"date":"2025-03-21","open":1644,"high":1654,"low":1601,"close":1627,"volume":727039},{"date":"2025-03-24","open":1627,"high":1897,"low":1623,"close":1785,"volume":29178485},{"date":"2025-03-25","open":1711,"high":1758,"low":1690,"close":1705,"volume":6475060},{"date":"2025-03-26","open":1709,"high":1716,"low":1676,"close":1676,"volume":2003055},{"date":"2025-03-27","open":1632,"high":1681,"low":1631,"close":1661,"volume":1310391},{"date":"2025-03-28","open":1661,"high":1665,"low":1633,"close":1633,"volume":998697},{"date":"2025-03-31","open":1603,"high":1632,"low":1566,"close":1566,"volume":1472203},{"date":"2025-04-01","open":1550,"high":1622,"low":1550,"close":1595,"volume":1327621},{"date":"2025-04-02","open":1595,"high":1615,"low":1555,"close":1566,"volume":1048753},{"date":"2025-04-03","open":1523,"high":1553,"low":1522,"close":1525,"volume":1051953},{"date":"2025-04-04","open":1500,"high":1546,"low":1495,"close":1534,"volume":845869},{"date":"2025-04-07","open":1481,"high":1492,"low":1453,"close":1458,"volume":1133344},{"date":"2025-04-08","open":1472,"high":1504,"low":1450,"close":1453,"volume":1033906},{"date":"2025-04-09","open":1414,"high":1468,"low":1414,"close":1420,"volume":1035725},{"date":"2025-04-10","open":1486,"high":1528,"low":1473,"close":1527,"volume":1138807},{"date":"2025-04-11","open":1515,"high":1566,"low":1497,"close":1566,"volume":1221207},{"date":"2025-04-14","open":1586,"high":1623,"low":1566,"close":1616,"volume":1759230},{"date":"2025-04-15","open":1622,"high":1664,"low":1601,"close":1626,"volume":1190588},{"date":"2025-04-16","open":1627,"high":1631,"low":1598,"close":1602,"volume":942550},{"date":"2025-04-17","open":1603,"high":1629,"low":1599,"close":1625,"volume":794028},{"date":"2025-04-18","open":1775,"high":1775,"low":1584,"close":1606,"volume":8149347},{"date":"2025-04-21","open":1606,"high":1638,"low":1584,"close":1608,"volume":1318951},{"date":"2025-04-22","open":1600,"high":1617,"low":1582,"close":1586,"volume":1240955},{"date":"2025-04-23","open":1598,"high":1614,"low":1588,"close":1611,"volume":858628},{"date":"2025-04-24","open":1611,"high":1624,"low":1587,"close":1590,"volume":924271},{"date":"2025-04-25","open":1600,"high":1606,"low":1588,"close":1604,"volume":558070},{"date":"2025-04-28","open":1604,"high":1609,"low":1571,"close":1578,"volume":1037591},{"date":"2025-04-29","open":1580,"high":1590,"low":1578,"close":1587,"volume":413423},{"date":"2025-04-30","open":1587,"high":1593,"low":1552,"close":1555,"volume":1022646},{"date":"2025-05-02","open":1554,"high":1574,"low":1547,"close":1556,"volume":421841},{"date":"2025-05-07","open":1544,"high":1610,"low":1544,"close":1602,"volume":1284250},{"date":"2025-05-08","open":1592,"high":1601,"low":1557,"close":1561,"volume":982648},{"date":"2025-05-09","open":1562,"high":1570,"low":1546,"close":1553,"volume":610320},{"date":"2025-05-12","open":1553,"high":1605,"low":1553,"close":1596,"volume":1411757},{"date":"2025-05-13","open":1599,"high":1642,"low":1598,"close":1626,"volume":2260652},{"date":"2025-05-14","open":1627,"high":1634,"low":1601,"close":1621,"volume":1456578},{"date":"2025-05-15","open":1670,"high":1670,"low":1590,"close":1591,"volume":2688650},{"date":"2025-05-16","open":1591,"high":1620,"low":1577,"close":1605,"volume":871909},{"date":"2025-05-19","open":1581,"high":1605,"low":1561,"close":1568,"volume":791690},{"date":"2025-05-20","open":1569,"high":1590,"low":1542,"close":1543,"volume":788207},{"date":"2025-05-21","open":1543,"high":1570,"low":1542,"close":1570,"volume":646838},{"date":"2025-05-22","open":1569,"high":1569,"low":1541,"close":1552,"volume":644190},{"date":"2025-05-23","open":1546,"high":1561,"low":1540,"close":1543,"volume":526693},{"date":"2025-05-26","open":1550,"high":1575,"low":1540,"close":1562,"volume":508579},{"date":"2025-05-27","open":1561,"high":1576,"low":1542,"close":1547,"volume":519038},{"date":"2025-05-28","open":1549,"high":1584,"low":1549,"close":1560,"volume":619437},{"date":"2025-05-29","open":1565,"high":1585,"low":1562,"close":1579,"volume":641246},{"date":"2025-05-30","open":1578,"high":1596,"low":1557,"close":1580,"volume":664230},{"date":"2025-06-02","open":1592,"high":1662,"low":1574,"close":1579,"volume":3823671},{"date":"2025-06-04","open":1586,"high":1620,"low":1586,"close":1617,"volume":1761993},{"date":"2025-06-05","open":1620,"high":1626,"low":1592,"close":1600,"volume":1238701},{"date":"2025-06-09","open":1602,"high":1637,"low":1602,"close":1624,"volume":1405620},{"date":"2025-06-10","open":1630,"high":1637,"low":1603,"close":1616,"volume":1110365},{"date":"2025-06-11","open":1619,"high":1627,"low":1607,"close":1625,"volume":622257},{"date":"2025-06-12","open":1648,"high":1728,"low":1624,"close":1695,"volume":6047199},{"date":"2025-06-13","open":1694,"high":2200,"low":1648,"close":2200,"volume":146467877},{"date":"2025-06-16","open":2380,"high":2385,"low":2000,"close":2140,"volume":95957090},{"date":"2025-06-17","open":1950,"high":2545,"low":1936,"close":2280,"volume":284513087},{"date":"2025-06-18","open":2385,"high":2520,"low":2265,"close":2290,"volume":129001514},{"date":"2025-06-19","open":2155,"high":2155,"low":2055,"close":2100,"volume":7956955},{"date":"2025-06-20","open":2035,"high":2035,"low":1930,"close":1931,"volume":6817251},{"date":"2025-06-23","open":2235,"high":2235,"low":2120,"close":2230,"volume":11154415},{"date":"2025-06-24","open":1734,"high":1879,"low":1728,"close":1783,"volume":30267286},{"date":"2025-06-25","open":1789,"high":1967,"low":1727,"close":1795,"volume":39446205},{"date":"2025-06-26","open":1785,"high":1870,"low":1755,"close":1757,"volume":10298410},{"date":"2025-06-27","open":1753,"high":1819,"low":1731,"close":1765,"volume":4860363},{"date":"2025-06-30","open":1745,"high":1765,"low":1729,"close":1734,"volume":3779518},{"date":"2025-07-01","open":1731,"high":1770,"low":1731,"close":1751,"volume":2925841},{"date":"2025-07-02","open":1752,"high":2020,"low":1710,"close":1802,"volume":88201661},{"date":"2025-07-03","open":1809,"high":1853,"low":1780,"close":1813,"volume":8956192},{"date":"2025-07-04","open":1800,"high":1827,"low":1785,"close":1805,"volume":4461114},{"date":"2025-07-07","open":1766,"high":1855,"low":1765,"close":1800,"volume":7515949},{"date":"2025-07-08","open":1797,"high":1858,"low":1795,"close":1823,"volume":5797280},{"date":"2025-07-09","open":1832,"high":1894,"low":1813,"close":1848,"volume":9131988},{"date":"2025-07-10","open":1848,"high":1856,"low":1823,"close":1837,"volume":3211508},{"date":"2025-07-11","open":1838,"high":1891,"low":1837,"close":1866,"volume":6269170},{"date":"2025-07-14","open":1867,"high":1888,"low":1844,"close":1865,"volume":3417726},{"date":"2025-07-15","open":1867,"high":1910,"low":1822,"close":1872,"volume":7352164},{"date":"2025-07-16","open":1870,"high":1871,"low":1835,"close":1842,"volume":2229697},{"date":"2025-07-17","open":1842,"high":1857,"low":1813,"close":1828,"volume":1926002},{"date":"2025-07-18","open":1836,"high":1850,"low":1820,"close":1843,"volume":1829478},{"date":"2025-07-21","open":1839,"high":1840,"low":1803,"close":1825,"volume":2128762},{"date":"2025-07-22","open":1824,"high":1829,"low":1782,"close":1794,"volume":1956801},{"date":"2025-07-23","open":1795,"high":1817,"low":1779,"close":1791,"volume":1487471},{"date":"2025-07-24","open":1793,"high":1807,"low":1765,"close":1765,"volume":1555653},{"date":"2025-07-25","open":1767,"high":1810,"low":1757,"close":1780,"volume":1306145},{"date":"2025-07-28","open":1780,"high":1827,"low":1753,"close":1753,"volume":1355266},{"date":"2025-07-29","open":1754,"high":1759,"low":1736,"close":1744,"volume":1084420},{"date":"2025-07-30","open":1761,"high":1782,"low":1735,"close":1742,"volume":1351534},{"date":"2025-07-31","open":1751,"high":1825,"low":1747,"close":1764,"volume":4635973},{"date":"2025-08-01","open":1764,"high":1768,"low":1687,"close":1690,"volume":2423789},{"date":"2025-08-04","open":1680,"high":1729,"low":1677,"close":1711,"volume":880237},{"date":"2025-08-05","open":1716,"high":1745,"low":1710,"close":1725,"volume":1057656},{"date":"2025-08-06","open":1718,"high":1745,"low":1716,"close":1745,"volume":959357},{"date":"2025-08-07","open":1750,"high":1785,"low":1739,"close":1770,"volume":1662538},{"date":"2025-08-08","open":1777,"high":1779,"low":1750,"close":1756,"volume":1006033},{"date":"2025-08-11","open":1744,"high":1768,"low":1744,"close":1751,"volume":691514},{"date":"2025-08-12","open":1751,"high":1773,"low":1732,"close":1735,"volume":974633},{"date":"2025-08-13","open":1749,"high":1749,"low":1719,"close":1738,"volume":491259},{"date":"2025-08-14","open":1738,"high":1759,"low":1711,"close":1716,"volume":1100643},{"date":"2025-08-18","open":1721,"high":1729,"low":1700,"close":1705,"volume":701337},{"date":"2025-08-19","open":1705,"high":1706,"low":1673,"close":1683,"volume":878717},{"date":"2025-08-20","open":1668,"high":1671,"low":1630,"close":1658,"volume":1057136},{"date":"2025-08-21","open":1654,"high":1687,"low":1654,"close":1672,"volume":483573},{"date":"2025-08-22","open":1673,"high":1698,"low":1667,"close":1667,"volume":437296},{"date":"2025-08-25","open":1684,"high":1723,"low":1673,"close":1693,"volume":960608},{"date":"2025-08-26","open":1695,"high":1705,"low":1665,"close":1671,"volume":621661},{"date":"2025-08-27","open":1671,"high":1677,"low":1650,"close":1650,"volume":721425},{"date":"2025-08-28","open":1651,"high":1672,"low":1642,"close":1667,"volume":470485},{"date":"2025-08-29","open":1661,"high":1671,"low":1635,"close":1639,"volume":707213},{"date":"2025-09-01","open":1639,"high":1690,"low":1631,"close":1632,"volume":666392},{"date":"2025-09-02","open":1632,"high":1652,"low":1629,"close":1637,"volume":502557},{"date":"2025-09-03","open":1636,"high":1642,"low":1620,"close":1625,"volume":568114},{"date":"2025-09-04","open":1625,"high":1651,"low":1625,"close":1651,"volume":560481},{"date":"2025-09-05","open":1655,"high":1664,"low":1635,"close":1637,"volume":905703},{"date":"2025-09-08","open":1638,"high":1650,"low":1626,"close":1640,"volume":771868},{"date":"2025-09-09","open":1640,"high":1663,"low":1639,"close":1650,"volume":906758},{"date":"2025-09-10","open":1668,"high":1700,"low":1657,"close":1685,"volume":1189437},{"date":"2025-09-11","open":1695,"high":1699,"low":1678,"close":1695,"volume":811271},{"date":"2025-09-12","open":1693,"high":1713,"low":1687,"close":1695,"volume":983414},{"date":"2025-09-15","open":1695,"high":1699,"low":1672,"close":1689,"volume":859003},{"date":"2025-09-16","open":1681,"high":1693,"low":1673,"close":1676,"volume":706833},{"date":"2025-09-17","open":1700,"high":1730,"low":1662,"close":1669,"volume":1823572},{"date":"2025-09-18","open":1658,"high":1682,"low":1658,"close":1680,"volume":630537},{"date":"2025-09-19","open":1682,"high":1683,"low":1643,"close":1650,"volume":1239304},{"date":"2025-09-22","open":1655,"high":1676,"low":1654,"close":1658,"volume":756460},{"date":"2025-09-23","open":1670,"high":1672,"low":1628,"close":1628,"volume":1116533},{"date":"2025-09-24","open":1635,"high":1642,"low":1612,"close":1618,"volume":722110},{"date":"2025-09-25","open":1618,"high":1630,"low":1611,"close":1620,"volume":777797},{"date":"2025-09-26","open":1625,"high":1625,"low":1584,"close":1596,"volume":806743},{"date":"2025-09-29","open":1598,"high":1610,"low":1590,"close":1603,"volume":689406},{"date":"2025-09-30","open":1603,"high":1609,"low":1583,"close":1583,"volume":746873},{"date":"2025-10-01","open":1580,"high":1591,"low":1572,"close":1582,"volume":391318},{"date":"2025-10-02","open":1585,"high":1615,"low":1583,"close":1601,"volume":561640},{"date":"2025-10-10","open":1593,"high":1650,"low":1577,"close":1595,"volume":1176606},{"date":"2025-10-13","open":1577,"high":1784,"low":1553,"close":1715,"volume":16794118},{"date":"2025-10-14","open":1696,"high":2125,"low":1671,"close":1863,"volume":151238474},{"date":"2025-10-15","open":1816,"high":1835,"low":1725,"close":1764,"volume":21639160},{"date":"2025-10-16","open":1750,"high":1792,"low":1715,"close":1723,"volume":9438833},{"date":"2025-10-17","open":1700,"high":1764,"low":1676,"close":1690,"volume":8824936},{"date":"2025-10-20","open":1685,"high":1697,"low":1657,"close":1661,"volume":3016306},{"date":"2025-10-21","open":1675,"high":1818,"low":1675,"close":1694,"volume":27096924},{"date":"2025-10-22","open":1694,"high":1948,"low":1686,"close":1826,"volume":85400732},{"date":"2025-10-23","open":1842,"high":1966,"low":1827,"close":1880,"volume":35440897},{"date":"2025-10-24","open":1895,"high":1897,"low":1801,"close":1829,"volume":7700122},{"date":"2025-10-27","open":1847,"high":1847,"low":1785,"close":1786,"volume":5041435},{"date":"2025-10-28","open":1790,"high":1826,"low":1770,"close":1789,"volume":3709658},{"date":"2025-10-29","open":1787,"high":1797,"low":1765,"close":1778,"volume":2537078},{"date":"2025-10-30","open":1790,"high":1843,"low":1721,"close":1731,"volume":10240129},{"date":"2025-10-31","open":1725,"high":1779,"low":1725,"close":1740,"volume":2796336},{"date":"2025-11-03","open":1752,"high":1754,"low":1690,"close":1698,"volume":3358565,"rsi_14":36.84,"sma_20":1726.35,"sma_60":1691.93,"sma_120":1723.97},{"date":"2025-11-04","open":1698,"high":1784,"low":1698,"close":1735,"volume":3647882,"rsi_14":47.43,"sma_20":1733.95,"sma_60":1692.33,"sma_120":1725.42},{"date":"2025-11-05","open":1751,"high":1752,"low":1652,"close":1675,"volume":3198668,"rsi_14":45.89,"sma_20":1738.6,"sma_60":1691.5,"sma_120":1726.44},{"date":"2025-11-06","open":1686,"high":1725,"low":1661,"close":1669,"volume":1823796,"rsi_14":48.11,"sma_20":1742.05,"sma_60":1690.23,"sma_120":1727.05},{"date":"2025-11-07","open":1660,"high":1723,"low":1640,"close":1674,"volume":2420082,"rsi_14":51.22,"sma_20":1746.0,"sma_60":1688.63,"sma_120":1727.45},{"date":"2025-11-10","open":1687,"high":1702,"low":1674,"close":1693,"volume":1000956,"rsi_14":49.9,"sma_20":1744.9,"sma_60":1687.58,"sma_120":1728.05},{"date":"2025-11-11","open":1690,"high":1723,"low":1657,"close":1673,"volume":1664435,"rsi_14":31.2,"sma_20":1735.4,"sma_60":1686.28,"sma_120":1728.73},{"date":"2025-11-12","open":1675,"high":1707,"low":1670,"close":1705,"volume":993265,"rsi_14":27.27,"sma_20":1732.45,"sma_60":1685.78,"sma_120":1729.57},{"date":"2025-11-13","open":1712,"high":1712,"low":1679,"close":1698,"volume":860226,"rsi_14":30.79,"sma_20":1731.2,"sma_60":1685.12,"sma_120":1730.65},{"date":"2025-11-14","open":1681,"high":1691,"low":1658,"close":1658,"volume":1608358,"rsi_14":31.07,"sma_20":1729.6,"sma_60":1684.15,"sma_120":1731.61},{"date":"2025-11-17","open":1659,"high":1682,"low":1641,"close":1657,"volume":981809,"rsi_14":30.36,"sma_20":1729.4,"sma_60":1683.35,"sma_120":1732.33},{"date":"2025-11-18","open":1650,"high":1657,"low":1600,"close":1600,"volume":1151840,"rsi_14":26.7,"sma_20":1724.7,"sma_60":1681.97,"sma_120":1732.73},{"date":"2025-11-19","open":1600,"high":1619,"low":1590,"close":1596,"volume":720446,"rsi_14":30.09,"sma_20":1713.2,"sma_60":1680.93,"sma_120":1733.17},{"date":"2025-11-20","open":1596,"high":1633,"low":1596,"close":1626,"volume":801543,"rsi_14":34.17,"sma_20":1700.5,"sma_60":1680.17,"sma_120":1733.71},{"date":"2025-11-21","open":1606,"high":1611,"low":1575,"close":1587,"volume":1222096,"rsi_14":34.45,"sma_20":1688.4,"sma_60":1678.83,"sma_120":1734.04},{"date":"2025-11-24","open":1587,"high":1617,"low":1578,"close":1582,"volume":837710,"rsi_14":26.46,"sma_20":1678.2,"sma_60":1676.98,"sma_120":1734.22},{"date":"2025-11-25","open":1583,"high":1609,"low":1569,"close":1574,"volume":1028369,"rsi_14":31.5,"sma_20":1667.45,"sma_60":1675.37,"sma_120":1734.18},{"date":"2025-11-26","open":1585,"high":1615,"low":1576,"close":1596,"volume":784959,"rsi_14":37.37,"sma_20":1658.35,"sma_60":1674.47,"sma_120":1734.32},{"date":"2025-11-27","open":1600,"high":1605,"low":1588,"close":1593,"volume":640651,"rsi_14":35.89,"sma_20":1651.45,"sma_60":1673.23,"sma_120":1734.43},{"date":"2025-11-28","open":1594,"high":1613,"low":1585,"close":1604,"volume":532745,"rsi_14":34.05,"sma_20":1644.65,"sma_60":1672.65,"sma_120":1734.33},{"date":"2025-12-01","open":1605,"high":1658,"low":1605,"close":1625,"volume":1233127,"rsi_14":41.43,"sma_20":1641.0,"sma_60":1672.53,"sma_120":1734.53},{"date":"2025-12-02","open":1625,"high":1679,"low":1614,"close":1670,"volume":2819493,"rsi_14":44.03,"sma_20":1637.75,"sma_60":1673.08,"sma_120":1734.92},{"date":"2025-12-03","open":1686,"high":1707,"low":1657,"close":1668,"volume":1226337,"rsi_14":44.79,"sma_20":1637.4,"sma_60":1673.8,"sma_120":1735.35},{"date":"2025-12-04","open":1661,"high":1719,"low":1645,"close":1650,"volume":2920191,"rsi_14":48.5,"sma_20":1636.45,"sma_60":1673.78,"sma_120":1735.56},{"date":"2025-12-05","open":1651,"high":1655,"low":1630,"close":1647,"volume":882547,"rsi_14":48.13,"sma_20":1635.1,"sma_60":1673.95,"sma_120":1735.16},{"date":"2025-12-08","open":1648,"high":1652,"low":1621,"close":1633,"volume":770183,"rsi_14":57.33,"sma_20":1632.1,"sma_60":1673.83,"sma_120":1730.43},{"date":"2025-12-09","open":1630,"high":1635,"low":1621,"close":1624,"volume":570118,"rsi_14":56.09,"sma_20":1629.65,"sma_60":1673.4,"sma_120":1726.13},{"date":"2025-12-10","open":1625,"high":1628,"low":1582,"close":1609,"volume":802224,"rsi_14":46.05,"sma_20":1624.85,"sma_60":1672.13,"sma_120":1720.54},{"date":"2025-12-11","open":1610,"high":1641,"low":1609,"close":1628,"volume":802372,"rsi_14":60.51,"sma_20":1621.35,"sma_60":1671.02,"sma_120":1715.03},{"date":"2025-12-12","open":1635,"high":1644,"low":1618,"close":1631,"volume":579874,"rsi_14":62.69,"sma_20":1620.0,"sma_60":1669.95,"sma_120":1711.12},{"date":"2025-12-15","open":1631,"high":1632,"low":1612,"close":1614,"volume":546527,"rsi_14":59.9,"sma_20":1617.85,"sma_60":1668.7,"sma_120":1708.47},{"date":"2025-12-16","open":1615,"high":1620,"low":1585,"close":1604,"volume":867698,"rsi_14":52.11,"sma_20":1618.05,"sma_60":1667.5,"sma_120":1703.26},{"date":"2025-12-17","open":1592,"high":1612,"low":1592,"close":1594,"volume":601649,"rsi_14":50.25,"sma_20":1617.95,"sma_60":1666.25,"sma_120":1701.68},{"date":"2025-12-18","open":1588,"high":1592,"low":1575,"close":1581,"volume":608557,"rsi_14":44.22,"sma_20":1615.7,"sma_60":1664.55,"sma_120":1699.9},{"date":"2025-12-19","open":1576,"high":1595,"low":1570,"close":1587,"volume":584917,"rsi_14":39.67,"sma_20":1615.7,"sma_60":1663.5,"sma_120":1698.48},{"date":"2025-12-22","open":1588,"high":1600,"low":1587,"close":1595,"volume":571428,"rsi_14":24.49,"sma_20":1616.35,"sma_60":1662.45,"sma_120":1697.07},{"date":"2025-12-23","open":1601,"high":1604,"low":1582,"close":1584,"volume":602237,"rsi_14":23.08,"sma_20":1616.85,"sma_60":1661.72,"sma_120":1695.82},{"date":"2025-12-24","open":1584,"high":1592,"low":1576,"close":1577,"volume":370568,"rsi_14":24.83,"sma_20":1615.9,"sma_60":1661.03,"sma_120":1694.37},{"date":"2025-12-26","open":1583,"high":1586,"low":1560,"close":1565,"volume":711550,"rsi_14":23.38,"sma_20":1614.5,"sma_60":1660.12,"sma_120":1692.39},{"date":"2025-12-29","open":1569,"high":1573,"low":1560,"close":1568,"volume":466737,"rsi_14":27.27,"sma_20":1612.7,"sma_60":1659.65,"sma_120":1690.35},{"date":"2025-12-30","open":1568,"high":1587,"low":1568,"close":1584,"volume":476703,"rsi_14":36.67,"sma_20":1610.65,"sma_60":1659.33,"sma_120":1688.51},{"date":"2026-01-02","open":1584,"high":1601,"low":1575,"close":1590,"volume":636969,"rsi_14":43.26,"sma_20":1606.65,"sma_60":1659.45,"sma_120":1686.76},{"date":"2026-01-05","open":1598,"high":1622,"low":1593,"close":1607,"volume":878639,"rsi_14":42.45,"sma_20":1603.6,"sma_60":1659.87,"sma_120":1684.96},{"date":"2026-01-06","open":1600,"high":1618,"low":1593,"close":1599,"volume":673236,"rsi_14":38.89,"sma_20":1601.05,"sma_60":1659.85,"sma_120":1682.88},{"date":"2026-01-07","open":1600,"high":1607,"low":1576,"close":1590,"volume":752641,"rsi_14":41.18,"sma_20":1598.2,"sma_60":1659.77,"sma_120":1680.83},{"date":"2026-01-08","open":1585,"high":1590,"low":1563,"close":1569,"volume":639180,"rsi_14":38.1,"sma_20":1595.0,"sma_60":1657.33,"sma_120":1678.35},{"date":"2026-01-09","open":1553,"high":1605,"low":1553,"close":1603,"volume":928194,"rsi_14":52.63,"sma_20":1593.95,"sma_60":1653.0,"sma_120":1676.17},{"date":"2026-01-12","open":1629,"high":1655,"low":1602,"close":1633,"volume":2086767,"rsi_14":63.83,"sma_20":1595.15,"sma_60":1650.82,"sma_120":1674.17},{"date":"2026-01-13","open":1633,"high":1667,"low":1620,"close":1658,"volume":2394166,"rsi_14":67.15,"sma_20":1596.65,"sma_60":1649.73,"sma_120":1672.64},{"date":"2026-01-14","open":1660,"high":1706,"low":1633,"close":1663,"volume":3854898,"rsi_14":66.67,"sma_20":1598.25,"sma_60":1649.28,"sma_120":1671.27},{"date":"2026-01-15","open":1663,"high":1744,"low":1653,"close":1686,"volume":4947668,"rsi_14":73.61,"sma_20":1601.85,"sma_60":1649.7,"sma_120":1669.96},{"date":"2026-01-16","open":1680,"high":1680,"low":1610,"close":1630,"volume":2291321,"rsi_14":42.3,"sma_20":1762.75,"sma_60":1719.32,"sma_120":1841.47},{"date":"2026-01-19","open":1629,"high":1630,"low":1595,"close":1598,"volume":1274209,"rsi_14":55.79,"sma_20":1603.35,"sma_60":1644.83,"sma_120":1666.7},{"date":"2026-01-20","open":1582,"high":1645,"low":1582,"close":1637,"volume":1755064,"rsi_14":60.75,"sma_20":1606.15,"sma_60":1640.78,"sma_120":1665.42},{"date":"2026-01-21","open":1626,"high":1627,"low":1589,"close":1596,"volume":1362492,"rsi_14":51.73,"sma_20":1606.6,"sma_60":1636.9,"sma_120":1664.01},{"date":"2026-01-22","open":1600,"high":1615,"low":1596,"close":1600,"volume":858381,"rsi_14":51.45,"sma_20":1606.85,"sma_60":1633.8,"sma_120":1662.51},{"date":"2026-01-23","open":1600,"high":1620,"low":1592,"close":1606,"volume":1063224,"rsi_14":49.85,"sma_20":1607.95,"sma_60":1630.75,"sma_120":1661.28},{"date":"2026-01-26","open":1607,"high":1637,"low":1607,"close":1627,"volume":1279847,"rsi_14":54.05,"sma_20":1610.45,"sma_60":1628.23,"sma_120":1660.31},{"date":"2026-01-27","open":1612,"high":1638,"low":1610,"close":1619,"volume":1431706,"rsi_14":54.2,"sma_20":1613.15,"sma_60":1626.37,"sma_120":1659.28},{"date":"2026-01-28","open":1620,"high":1751,"low":1615,"close":1671,"volume":9984680,"rsi_14":63.56,"sma_20":1618.3,"sma_60":1625.22,"sma_120":1658.51},{"date":"2026-01-29","open":1670,"high":1780,"low":1655,"close":1733,"volume":15277682,"rsi_14":66.09,"sma_20":1625.75,"sma_60":1625.8,"sma_120":1658.87},{"date":"2026-01-30","open":1765,"high":1780,"low":1707,"close":1741,"volume":10863174,"rsi_14":64.14,"sma_20":1633.3,"sma_60":1625.9,"sma_120":1659.12},{"date":"2026-02-02","open":1689,"high":1727,"low":1661,"close":1685,"volume":4104041,"rsi_14":53.27,"sma_20":1637.2,"sma_60":1626.07,"sma_120":1658.78},{"date":"2026-02-03","open":1690,"high":1714,"low":1650,"close":1672,"volume":2757300,"rsi_14":51.07,"sma_20":1640.85,"sma_60":1626.12,"sma_120":1658.17},{"date":"2026-02-04","open":1672,"high":1746,"low":1672,"close":1723,"volume":5240855,"rsi_14":50.21,"sma_20":1762.35,"sma_60":1721.7,"sma_120":1839.32},{"date":"2026-02-05","open":1723,"high":1726,"low":1684,"close":1689,"volume":2337459,"rsi_14":46.42,"sma_20":1758.4,"sma_60":1723.77,"sma_120":1836.39},{"date":"2026-02-06","open":1684,"high":1715,"low":1629,"close":1712,"volume":3838887,"rsi_14":41.68,"sma_20":1757.0,"sma_60":1727.77,"sma_120":1834.33},{"date":"2026-02-09","open":1700,"high":1720,"low":1670,"close":1688,"volume":2633156,"rsi_14":41.81,"sma_20":1753.6,"sma_60":1729.95,"sma_120":1832.22},{"date":"2026-02-10","open":1689,"high":1817,"low":1688,"close":1750,"volume":15401422,"rsi_14":42.34,"sma_20":1755.0,"sma_60":1732.18,"sma_120":1830.88},{"date":"2026-02-11","open":1750,"high":1790,"low":1714,"close":1735,"volume":3703151,"rsi_14":42.08,"sma_20":1755.55,"sma_60":1734.33,"sma_120":1829.33},{"date":"2026-02-12","open":1735,"high":1765,"low":1725,"close":1739,"volume":2873461,"rsi_14":45.35,"sma_20":1756.5,"sma_60":1736.32,"sma_120":1827.3},{"date":"2026-02-13","open":1707,"high":1735,"low":1690,"close":1718,"volume":2378045,"rsi_14":45.65,"sma_20":1755.4,"sma_60":1737.57,"sma_120":1825.0},{"date":"2026-02-19","open":1739,"high":1878,"low":1739,"close":1861,"volume":13638416,"rsi_14":60.08,"sma_20":1757.4,"sma_60":1741.17,"sma_120":1823.63},{"date":"2026-02-20","open":1950,"high":2035,"low":1823,"close":1938,"volume":54775381,"rsi_14":63.72,"sma_20":1764.55,"sma_60":1746.08,"sma_120":1821.62},{"date":"2026-02-23","open":1875,"high":2100,"low":1835,"close":1964,"volume":39821721,"rsi_14":60.2,"sma_20":1770.2,"sma_60":1752.07,"sma_120":1818.86},{"date":"2026-02-24","open":1945,"high":2060,"low":1886,"close":1934,"volume":12040052,"rsi_14":58.31,"sma_20":1774.9,"sma_60":1758.02,"sma_120":1815.85},{"date":"2026-02-25","open":1891,"high":1958,"low":1880,"close":1881,"volume":6990219,"rsi_14":67.01,"sma_20":1754.0,"sma_60":1659.6,"sma_120":1667.48},{"date":"2026-02-26","open":1871,"high":1885,"low":1800,"close":1822,"volume":5651905,"rsi_14":64.46,"sma_20":1781.6,"sma_60":1765.0,"sma_120":1808.33},{"date":"2026-02-27","open":1816,"high":1850,"low":1795,"close":1796,"volume":5335193,"rsi_14":56.11,"sma_20":1772.6,"sma_60":1666.75,"sma_120":1669.99},{"date":"2026-03-03","open":2330,"high":2330,"low":2255,"close":2330,"volume":21246318,"rsi_14":79.22,"sma_20":1805.55,"sma_60":1678.85,"sma_120":1675.75},{"date":"2026-03-04","open":2575,"high":3010,"low":2350,"close":2905,"volume":226626086,"rsi_14":86.17,"sma_20":1864.15,"sma_60":1700.18,"sma_120":1686.36},{"date":"2026-03-05","open":2290,"high":3290,"low":2135,"close":2815,"volume":218815589,"rsi_14":82.86,"sma_20":1917.85,"sma_60":1719.27,"sma_120":1696.17},{"date":"2026-03-06","open":2980,"high":3020,"low":2485,"close":2550,"volume":57177660,"rsi_14":70.86,"sma_20":1961.1,"sma_60":1733.97,"sma_120":1703.88},{"date":"2026-03-09","open":2680,"high":2900,"low":2445,"close":2450,"volume":78665365,"rsi_14":67.85,"sma_20":2000.0,"sma_60":1747.3,"sma_120":1710.54},{"date":"2026-03-10","open":2210,"high":2490,"low":2210,"close":2290,"volume":33769329,"rsi_14":62.76,"sma_20":2028.35,"sma_60":1758.02,"sma_120":1715.98},{"date":"2026-03-11","open":2240,"high":2330,"low":2145,"close":2185,"volume":25948105,"rsi_14":60.41,"sma_20":2053.15,"sma_60":1767.22,"sma_120":1720.53},{"date":"2026-03-12","open":2255,"high":2315,"low":2110,"close":2110,"volume":21333895,"rsi_14":55.72,"sma_20":2073.05,"sma_60":1775.32,"sma_120":1724.36},{"date":"2026-03-13","open":2175,"high":2615,"low":2150,"close":2335,"volume":133221056,"rsi_14":58.54,"sma_20":2105.4,"sma_60":1787.42,"sma_120":1729.78},{"date":"2026-03-16","open":2460,"high":3035,"low":2460,"close":3035,"volume":222445549,"rsi_14":67.87,"sma_20":2169.65,"sma_60":1907.1,"sma_120":1831.22},{"date":"2026-03-17","open":3020,"high":3790,"low":2930,"close":3385,"volume":338036708,"rsi_14":71.87,"sma_20":2252.15,"sma_60":1933.57,"sma_120":1842.34},{"date":"2026-03-18","open":3365,"high":3365,"low":2910,"close":2915,"volume":18034123,"rsi_14":63.85,"sma_20":2310.95,"sma_60":1950.6,"sma_120":1849.84},{"date":"2026-03-19","open":3120,"high":3120,"low":2975,"close":3050,"volume":11658063,"rsi_14":66.12,"sma_20":2377.55,"sma_60":1969.83,"sma_120":1858.51},{"date":"2026-03-20","open":2930,"high":3130,"low":2870,"close":3030,"volume":11119884,"rsi_14":66.22,"sma_20":2436.0,"sma_60":1989.07,"sma_120":1867.22},{"date":"2026-03-23","open":3285,"high":3835,"low":3250,"close":3625,"volume":198607112,"rsi_14":66.75,"sma_20":2520.35,"sma_60":2018.95,"sma_120":1880.94},{"date":"2026-03-24","open":3100,"high":4345,"low":3050,"close":3455,"volume":317870406,"rsi_14":57.95,"sma_20":2594.9,"sma_60":2044.52,"sma_120":1893.53},{"date":"2026-03-25","open":3400,"high":3660,"low":3325,"close":3355,"volume":81802046,"rsi_14":57.78,"sma_20":2665.95,"sma_60":2068.77,"sma_120":1905.61},{"date":"2026-03-26","open":3380,"high":3560,"low":3175,"close":3205,"volume":74854537,"rsi_14":59.76,"sma_20":2732.15,"sma_60":2092.13,"sma_120":1916.24},{"date":"2026-03-27","open":3205,"high":3350,"low":2920,"close":2950,"volume":32624200,"rsi_14":57.12,"sma_20":2788.55,"sma_60":2111.78,"sma_120":1924.78},{"date":"2026-03-30","open":3345,"high":3490,"low":3065,"close":3065,"volume":78645688,"rsi_14":61.18,"sma_20":2852.0,"sma_60":2133.03,"sma_120":1934.49},{"date":"2026-03-31","open":3200,"high":3980,"low":3105,"close":3980,"volume":244463281,"rsi_14":70.99,"sma_20":2934.5,"sma_60":2170.8,"sma_120":1951.83},{"date":"2026-04-01","open":3585,"high":3945,"low":3455,"close":3705,"volume":144522577,"rsi_14":67.9,"sma_20":2974.75,"sma_60":2203.75,"sma_120":1967.09},{"date":"2026-04-02","open":3720,"high":4795,"low":3615,"close":4470,"volume":308937369,"rsi_14":71.33,"sma_20":3057.5,"sma_60":2248.32,"sma_120":1988.44},{"date":"2026-04-03","open":4120,"high":4630,"low":3860,"close":4090,"volume":124803310,"rsi_14":61.26,"sma_20":3134.5,"sma_60":2287.12,"sma_120":2006.52},{"date":"2026-04-06","open":4170,"high":4260,"low":3755,"close":3790,"volume":51146959,"rsi_14":54.37,"sma_20":3201.5,"sma_60":2321.42,"sma_120":2022.34},{"date":"2026-04-07","open":3655,"high":4170,"low":3595,"close":3795,"volume":64699317,"rsi_14":60.55,"sma_20":3276.75,"sma_60":2355.82,"sma_120":2038.17},{"date":"2026-04-08","open":3135,"high":3350,"low":2850,"close":2990,"volume":44411624,"rsi_14":49.38,"sma_20":3317.0,"sma_60":2376.18,"sma_120":2047.08},{"date":"2026-04-09","open":3215,"high":3450,"low":3075,"close":3130,"volume":50063808,"rsi_14":51.01,"sma_20":3368.0,"sma_60":2399.35,"sma_120":2058.09},{"date":"2026-04-10","open":3105,"high":3570,"low":3005,"close":3285,"volume":96422179,"rsi_14":46.24,"sma_20":3415.5,"sma_60":2424.83,"sma_120":2070.46},{"date":"2026-04-13","open":3600,"high":3760,"low":3380,"close":3430,"volume":32265843,"rsi_14":49.72,"sma_20":3435.25,"sma_60":2453.3,"sma_120":2084.27},{"date":"2026-04-14","open":3280,"high":3335,"low":3080,"close":3215,"volume":14483240,"rsi_14":48.48,"sma_20":3426.75,"sma_60":2478.15,"sma_120":2096.14},{"date":"2026-04-15","open":3040,"high":3450,"low":3015,"close":3270,"volume":25554200,"rsi_14":50.72,"sma_20":3444.5,"sma_60":2503.98,"sma_120":2108.43},{"date":"2026-04-16","open":3270,"high":3440,"low":3150,"close":3205,"volume":18320425,"rsi_14":52.95,"sma_20":3452.25,"sma_60":2528.4,"sma_120":2119.97},{"date":"2026-04-17","open":3215,"high":3250,"low":3030,"close":3070,"volume":9433488,"rsi_14":50.06,"sma_20":3454.25,"sma_60":2549.22,"sma_120":2130.48},{"date":"2026-04-20","open":3240,"high":3540,"low":3135,"close":3320,"volume":73245995,"rsi_14":41.03,"sma_20":3439.0,"sma_60":2574.63,"sma_120":2143.15},{"date":"2026-04-21","open":3320,"high":3350,"low":3135,"close":3180,"volume":14400898,"rsi_14":42.54,"sma_20":3425.25,"sma_60":2596.78,"sma_120":2154.99},{"date":"2026-04-22","open":3270,"high":3320,"low":3090,"close":3095,"volume":15165498,"rsi_14":26.09,"sma_20":3412.25,"sma_60":2617.7,"sma_120":2165.94},{"date":"2026-04-23","open":3075,"high":3550,"low":3025,"close":3155,"volume":99863435,"rsi_14":31.7,"sma_20":3409.75,"sma_60":2640.33,"sma_120":2176.99},{"date":"2026-04-24","open":3175,"high":3310,"low":3130,"close":3160,"volume":19747078,"rsi_14":36.06,"sma_20":3420.25,"sma_60":2663.47,"sma_120":2188.26},{"date":"2026-04-27","open":3150,"high":3210,"low":3100,"close":3120,"volume":10340539,"rsi_14":35.29,"sma_20":3423.0,"sma_60":2686.83,"sma_120":2199.79},{"date":"2026-04-28","open":3105,"high":3150,"low":2965,"close":3025,"volume":11927064,"rsi_14":51.1,"sma_20":3375.25,"sma_60":2705.1,"sma_120":2165.16},{"date":"2026-04-29","open":3030,"high":3055,"low":2845,"close":2880,"volume":10211611,"rsi_14":42.14,"sma_20":3333.75,"sma_60":2725.0,"sma_120":2175.68},{"date":"2026-04-30","open":2920,"high":3080,"low":2805,"close":2890,"volume":29987217,"rsi_14":31.55,"sma_20":3174.5,"sma_60":3319.33,"sma_120":2635.07},{"date":"2026-05-04","open":2890,"high":2940,"low":2810,"close":2880,"volume":6927545,"rsi_14":29.01,"sma_20":3194.25,"sma_60":2763.28,"sma_120":2194.68},{"date":"2026-05-06","open":2875,"high":2880,"low":2750,"close":2795,"volume":7170649,"rsi_14":32.2,"sma_20":3144.5,"sma_60":2782.0,"sma_120":2204.06},{"date":"2026-05-07","open":2720,"high":2825,"low":2720,"close":2745,"volume":6633531,"rsi_14":27.66,"sma_20":3092.0,"sma_60":2799.03,"sma_120":2212.98},{"date":"2026-05-08","open":2805,"high":2810,"low":2600,"close":2685,"volume":8204630,"rsi_14":27.78,"sma_20":3076.75,"sma_60":2815.63,"sma_120":2221.25},{"date":"2026-05-11","open":2700,"high":2755,"low":2650,"close":2670,"volume":5246626,"rsi_14":30.95,"sma_20":3053.75,"sma_60":2831.6,"sma_120":2229.56},{"date":"2026-05-12","open":2670,"high":3310,"low":2655,"close":2780,"volume":164717180,"rsi_14":20.33,"sma_20":3028.5,"sma_60":2849.8,"sma_120":2238.52},{"date":"2026-05-13","open":2825,"high":3190,"low":2810,"close":2835,"volume":57919147,"rsi_14":29.09,"sma_20":2998.75,"sma_60":2867.88,"sma_120":2247.99},{"date":"2026-05-14","open":2850,"high":2920,"low":2730,"close":2730,"volume":19519325,"rsi_14":28.4,"sma_20":2974.5,"sma_60":2884.47,"sma_120":2256.93},{"date":"2026-05-15","open":2730,"high":3070,"low":2630,"close":2740,"volume":83601287,"rsi_14":23.9,"sma_20":2948.0,"sma_60":2901.15,"sma_120":2265.95},{"date":"2026-05-18","open":2760,"high":3030,"low":2680,"close":2690,"volume":37220558,"rsi_14":22.02,"sma_20":2922.25,"sma_60":2917.35,"sma_120":2275.03},{"date":"2026-05-19","open":2720,"high":2970,"low":2460,"close":2560,"volume":49959739,"rsi_14":19.89,"sma_20":2896.75,"sma_60":2929.0,"sma_120":2283.07},{"date":"2026-05-20","open":2555,"high":2580,"low":2405,"close":2460,"volume":8833744,"rsi_14":19.79,"sma_20":2853.75,"sma_60":2937.7,"sma_120":2290.02},{"date":"2026-05-21","open":2415,"high":2550,"low":2415,"close":2450,"volume":9384033,"rsi_14":23.12,"sma_20":2817.25,"sma_60":2945.8,"sma_120":2297.21},{"date":"2026-05-22","open":2435,"high":2570,"low":2430,"close":2510,"volume":9750633,"rsi_14":27.65,"sma_20":2788.0,"sma_60":2955.4,"sma_120":2304.94},{"date":"2026-05-26","open":2515,"high":2515,"low":2380,"close":2380,"volume":8322358,"rsi_14":24.23,"sma_20":2749.25,"sma_60":2963.72,"sma_120":2311.66},{"date":"2026-05-27","open":2340,"high":2400,"low":2240,"close":2255,"volume":8569041,"rsi_14":23.27,"sma_20":2704.0,"sma_60":2970.93,"sma_120":2317.15},{"date":"2026-05-28","open":2280,"high":2640,"low":2205,"close":2325,"volume":91206553,"rsi_14":29.61,"sma_20":2664.25,"sma_60":2979.75,"sma_120":2323.25},{"date":"2026-05-29","open":2220,"high":2290,"low":2065,"close":2100,"volume":15703012,"rsi_14":25.52,"sma_20":2618.0,"sma_60":2975.92,"sma_120":2327.38},{"date":"2026-06-01","open":2120,"high":2140,"low":2015,"close":2060,"volume":8628923,"rsi_14":25.0,"sma_20":2577.0,"sma_60":2961.83,"sma_120":2331.01},{"date":"2026-06-02","open":2045,"high":2110,"low":1965,"close":1977,"volume":9374230,"rsi_14":16.35,"sma_20":2531.35,"sma_60":2947.87,"sma_120":2333.57},{"date":"2026-06-04","open":1975,"high":2060,"low":1938,"close":1949,"volume":4475971,"rsi_14":12.01,"sma_20":2484.8,"sma_60":2937.85,"sma_120":2335.91},{"date":"2026-06-05","open":1930,"high":1990,"low":1896,"close":1950,"volume":5347493,"rsi_14":13.28,"sma_20":2442.55,"sma_60":2929.52,"sma_120":2338.41},{"date":"2026-06-08","open":1886,"high":2090,"low":1854,"close":1893,"volume":12784300,"rsi_14":11.81,"sma_20":2399.95,"sma_60":2922.9,"sma_120":2340.46},{"date":"2026-06-09","open":1796,"high":1940,"low":1795,"close":1880,"volume":5015376,"rsi_14":12.22,"sma_20":2359.7,"sma_60":2917.82,"sma_120":2342.52},{"date":"2026-06-10","open":1910,"high":1964,"low":1811,"close":1860,"volume":5877523,"rsi_14":13.62,"sma_20":2319.2,"sma_60":2913.65,"sma_120":2344.48},{"date":"2026-06-11","open":1988,"high":2190,"low":1841,"close":1851,"volume":40186917,"rsi_14":15.04,"sma_20":2272.75,"sma_60":2905.58,"sma_120":2346.5},{"date":"2026-06-12","open":1797,"high":1839,"low":1750,"close":1811,"volume":9461118,"rsi_14":14.54,"sma_20":2221.55,"sma_60":2885.18,"sma_120":2348.03},{"date":"2026-06-15","open":1811,"high":1914,"low":1750,"close":1884,"volume":12250163,"rsi_14":15.75,"sma_20":2179.25,"sma_60":2860.17,"sma_120":2350.13},{"date":"2026-06-16","open":1889,"high":1970,"low":1855,"close":1937,"volume":9435810,"rsi_14":23.54,"sma_20":2139.1,"sma_60":2843.87,"sma_120":2352.82},{"date":"2026-06-17","open":1933,"high":1959,"low":1859,"close":1861,"volume":4748907,"rsi_14":36.95,"sma_20":1948.0,"sma_60":2690.75,"sma_120":2372.5},{"date":"2026-06-18","open":1849,"high":1875,"low":1765,"close":1772,"volume":3176999,"rsi_14":15.74,"sma_20":2058.25,"sma_60":2803.08,"sma_120":2356.45},{"date":"2026-06-19","open":1780,"high":1850,"low":1712,"close":1745,"volume":9085774,"rsi_14":20.85,"sma_20":2022.5,"sma_60":2771.75,"sma_120":2357.82},{"date":"2026-06-22","open":1793,"high":1815,"low":1723,"close":1724,"volume":3449072,"rsi_14":21.53,"sma_20":1986.2,"sma_60":2742.9,"sma_120":2358.96},{"date":"2026-06-23","open":1720,"high":1739,"low":1658,"close":1664,"volume":2827162,"rsi_14":22.4,"sma_20":1943.9,"sma_60":2714.72,"sma_120":2359.53},{"date":"2026-06-24","open":1631,"high":1729,"low":1616,"close":1729,"volume":2507703,"rsi_14":31.79,"sma_20":1911.35,"sma_60":2690.12,"sma_120":2360.74},{"date":"2026-06-25","open":1722,"high":1738,"low":1639,"close":1653,"volume":1867158,"rsi_14":28.13,"sma_20":1881.25,"sma_60":2668.5,"sma_120":2361.38},{"date":"2026-06-26","open":1637,"high":1651,"low":1565,"close":1620,"volume":2244670,"rsi_14":29.16,"sma_20":1846.0,"sma_60":2644.42,"sma_120":2361.83},{"date":"2026-06-29","open":1571,"high":1670,"low":1571,"close":1643,"volume":1913576,"rsi_14":32.18,"sma_20":1823.15,"sma_60":2605.47,"sma_120":2362.46},{"date":"2026-06-30","open":1640,"high":1665,"low":1602,"close":1613,"volume":1439103,"rsi_14":31.7,"sma_20":1800.8,"sma_60":2570.52,"sma_120":2362.7},{"date":"2026-07-01","open":1602,"high":1682,"low":1579,"close":1647,"volume":1934941,"rsi_14":35.43,"sma_20":1784.3,"sma_60":2523.47,"sma_120":2363.18},{"date":"2026-07-02","open":1626,"high":1660,"low":1609,"close":1633,"volume":1684878,"rsi_14":36.8,"sma_20":1768.5,"sma_60":2482.52,"sma_120":2363.39},{"date":"2026-07-03","open":1629,"high":1661,"low":1591,"close":1639,"volume":1517799,"rsi_14":29.82,"sma_20":1752.95,"sma_60":2446.67,"sma_120":2363.72},{"date":"2026-07-06","open":1642,"high":1700,"low":1596,"close":1619,"volume":2010723,"rsi_14":22.3,"sma_20":1739.25,"sma_60":2410.4,"sma_120":2363.97},{"date":"2026-07-07","open":1619,"high":1658,"low":1604,"close":1650,"volume":1791532,"rsi_14":30.06,"sma_20":1727.75,"sma_60":2388.07,"sma_120":2364.64},{"date":"2026-07-08","open":1731,"high":1895,"low":1584,"close":1610,"volume":50053295,"rsi_14":33.13,"sma_20":1715.25,"sma_60":2362.73,"sma_120":2364.7},{"date":"2026-07-09","open":1610,"high":1815,"low":1581,"close":1633,"volume":44228321,"rsi_14":38.24,"sma_20":1704.35,"sma_60":2335.2,"sma_120":2364.7},{"date":"2026-07-10","open":1611,"high":1785,"low":1605,"close":1732,"volume":12553135,"rsi_14":50.72,"sma_20":1700.4,"sma_60":2306.9,"sma_120":2365.32},{"date":"2026-07-13","open":1840,"high":1999,"low":1733,"close":1747,"volume":33804868,"rsi_14":58.15,"sma_20":1693.55,"sma_60":2282.43,"sma_120":2366.02},{"date":"2026-07-14","open":1858,"high":1968,"low":1773,"close":1825,"volume":44258600,"rsi_14":59.2,"sma_20":1687.95,"sma_60":2258.35,"sma_120":2367.18},{"date":"2026-07-15","open":1770,"high":1857,"low":1758,"close":1815,"volume":13206866,"rsi_14":67.76,"sma_20":1685.65,"sma_60":2235.18,"sma_120":2368.72},{"date":"2026-07-16","open":1842,"high":1990,"low":1767,"close":1783,"volume":27820961,"rsi_14":67.91,"sma_20":1686.2,"sma_60":2213.73,"sma_120":2370.26},{"date":"2026-07-20","open":1884,"high":1932,"low":1783,"close":1821,"volume":18965014,"rsi_14":68.94,"sma_20":1690.0,"sma_60":2188.75,"sma_120":2371.79},{"date":"2026-07-21","open":1806,"high":2130,"low":1790,"close":1870,"volume":58643802,"rsi_14":76.28,"sma_20":1697.3,"sma_60":2166.92,"sma_120":2374.07},{"date":"2026-07-22","open":1884,"high":2020,"low":1832,"close":1967,"volume":30424173,"rsi_14":78.99,"sma_20":1712.45,"sma_60":2148.12,"sma_120":2377.13},{"date":"2026-07-23","open":1962,"high":2125,"low":1945,"close":2035,"volume":28755437,"rsi_14":83.17,"sma_20":1727.75,"sma_60":2129.45,"sma_120":2380.71},{"date":"2026-07-24","open":2120,"high":2130,"low":1900,"close":1900,"volume":20734948,"rsi_14":67.76,"sma_20":1740.1,"sma_60":2108.45,"sma_120":2382.98},{"date":"2026-07-27","open":1780,"high":1839,"low":1700,"close":1700,"volume":9782613,"rsi_14":54.43,"sma_20":1744.1,"sma_60":2084.78,"sma_120":2383.66},{"date":"2026-07-28","open":1631,"high":1677,"low":1580,"close":1584,"volume":5973148,"rsi_14":46.7,"sma_20":1741.15,"sma_60":2060.77,"sma_120":2382.93},{"date":"2026-07-29","open":1580,"high":1737,"low":1524,"close":1529,"volume":14017726,"rsi_14":46.01,"sma_20":1736.95,"sma_60":2038.25,"sma_120":2381.23},{"date":"2026-07-30","open":1532,"high":1641,"low":1532,"close":1569,"volume":7588744,"rsi_14":46.9,"sma_20":1733.05,"sma_60":2016.23,"sma_120":2379.8},{"date":"2026-07-31","open":1569,"high":1671,"low":1557,"close":1662,"volume":6362530,"rsi_14":46.59,"sma_20":1734.5,"sma_60":1995.93,"sma_120":2379.61},{"date":"2026-08-03","open":1613,"high":1617,"low":1542,"close":1564,"volume":4520917,"rsi_14":41.75,"sma_20":1730.75,"sma_60":1975.42,"sma_120":2378.71},{"date":"2026-08-04","open":1567,"high":1654,"low":1567,"close":1653,"volume":3873805,"rsi_14":42.32,"sma_20":1732.45,"sma_60":1957.22,"sma_120":2378.12},{"date":"2026-08-05","open":1655,"high":1705,"low":1641,"close":1684,"volume":4165020,"rsi_14":44.26,"sma_20":1734.15,"sma_60":1940.53,"sma_120":2378.08},{"date":"2026-08-06","open":1664,"high":1727,"low":1631,"close":1668,"volume":7274144,"rsi_14":44.89,"sma_20":1737.05,"sma_60":1923.83,"sma_120":2377.72},{"date":"2026-08-07","open":1677,"high":1714,"low":1647,"close":1685,"volume":4019802,"rsi_14":43.84,"sma_20":1739.65,"sma_60":1905.58,"sma_120":2377.69},{"date":"2026-08-10","open":1687,"high":1720,"low":1666,"close":1691,"volume":3166169,"rsi_14":41.56,"sma_20":1737.6,"sma_60":1886.52,"sma_120":2377.2},{"date":"2026-08-11","open":1720,"high":1765,"low":1694,"close":1725,"volume":7347058,"rsi_14":37.88,"sma_20":1736.5,"sma_60":1869.77,"sma_120":2377.12},{"date":"2026-08-12","open":1728,"high":1743,"low":1704,"close":1712,"volume":4324704,"rsi_14":32.87,"sma_20":1730.85,"sma_60":1852.63,"sma_120":2376.89},{"date":"2026-08-13","open":1715,"high":1715,"low":1690,"close":1695,"volume":3100215,"rsi_14":37.58,"sma_20":1724.85,"sma_60":1836.05,"sma_120":2376.7},{"date":"2026-08-14","open":1700,"high":1713,"low":1677,"close":1713,"volume":2976494,"rsi_14":51.01,"sma_20":1721.35,"sma_60":1821.93,"sma_120":2375.47},{"date":"2026-08-18","open":1720,"high":1985,"low":1719,"close":1934,"volume":47189758,"rsi_14":73.4,"sma_20":1727.0,"sma_60":1813.17,"sma_120":2375.43},{"date":"2026-08-19","open":1890,"high":1957,"low":1771,"close":1791,"volume":17278017,"rsi_14":65.67,"sma_20":1723.05,"sma_60":1802.18,"sma_120":2373.99},{"date":"2026-08-20","open":1770,"high":1802,"low":1736,"close":1786,"volume":6023978,"rsi_14":63.55,"sma_20":1714.0,"sma_60":1790.12,"sma_120":2372.76},{"date":"2026-08-21","open":1806,"high":1807,"low":1748,"close":1770,"volume":4747107,"rsi_14":57.46,"sma_20":1700.75,"sma_60":1779.95,"sma_120":2371.83},{"date":"2026-08-24","open":1750,"high":1810,"low":1730,"close":1788,"volume":3565799,"rsi_14":67.39,"sma_20":1695.15,"sma_60":1772.17,"sma_120":2371.55},{"date":"2026-08-25","open":1762,"high":1812,"low":1736,"close":1799,"volume":2949767,"rsi_14":62.9,"sma_20":1700.1,"sma_60":1763.4,"sma_120":2371.57},{"date":"2026-08-26","open":1771,"high":1775,"low":1696,"close":1711,"volume":3573762,"rsi_14":52.17,"sma_20":1706.45,"sma_60":1756.92,"sma_120":2366.42},{"date":"2026-08-27","open":1712,"high":1727,"low":1690,"close":1699,"volume":2039357,"rsi_14":52.5,"sma_20":1714.95,"sma_60":1750.9,"sma_120":2356.37},{"date":"2026-08-28","open":1706,"high":1731,"low":1685,"close":1720,"volume":2214032,"rsi_14":52.81,"sma_20":1722.5,"sma_60":1746.62,"sma_120":2347.24},{"date":"2026-08-31","open":1750,"high":1770,"low":1689,"close":1700,"volume":4262510,"rsi_14":50.71,"sma_20":1724.4,"sma_60":1742.47,"sma_120":2340.16},{"date":"2026-09-01","open":1700,"high":1725,"low":1681,"close":1689,"volume":2932549,"rsi_14":47.07,"sma_20":1730.65,"sma_60":1738.12,"sma_120":2333.82},{"date":"2026-09-02","open":1740,"high":1845,"low":1689,"close":1712,"volume":24279536,"rsi_14":50.0,"sma_20":1733.6,"sma_60":1735.1,"sma_120":2329.0},{"date":"2026-09-03","open":1701,"high":1789,"low":1691,"close":1699,"volume":14089899,"rsi_14":50.32,"sma_20":1734.35,"sma_60":1732.08,"sma_120":2324.95},{"date":"2026-09-04","open":1702,"high":1745,"low":1699,"close":1724,"volume":3034583,"rsi_14":50.88,"sma_20":1737.15,"sma_60":1729.82,"sma_120":2321.73},{"date":"2026-09-07","open":1744,"high":1779,"low":1721,"close":1739,"volume":3486187,"rsi_14":26.84,"sma_20":1739.85,"sma_60":1727.95,"sma_120":2316.77},{"date":"2026-09-08","open":1748,"high":1767,"low":1724,"close":1760,"volume":3971005,"rsi_14":44.82,"sma_20":1743.3,"sma_60":1727.1,"sma_120":2306.14},{"date":"2026-09-09","open":1772,"high":1782,"low":1745,"close":1760,"volume":4310460,"rsi_14":45.58,"sma_20":1745.05,"sma_60":1725.03,"sma_120":2292.6},{"date":"2026-09-10","open":1782,"high":2200,"low":1772,"close":1901,"volume":99746740,"rsi_14":65.63,"sma_20":1754.5,"sma_60":1724.43,"sma_120":2284.15},{"date":"2026-09-11","open":2050,"high":2080,"low":1877,"close":1878,"volume":24202258,"rsi_14":60.61,"sma_20":1763.65,"sma_60":1724.72,"sma_120":2274.38},{"date":"2026-09-14","open":1909,"high":1961,"low":1765,"close":1832,"volume":10602673,"rsi_14":53.59,"sma_20":1769.6,"sma_60":1725.72,"sma_120":2264.4},{"date":"2026-09-15","open":1824,"high":1839,"low":1786,"close":1792,"volume":5131997,"rsi_14":59.85,"sma_20":1762.5,"sma_60":1726.5,"sma_120":2249.12},{"date":"2026-09-16","open":1810,"high":1852,"low":1800,"close":1808,"volume":4333685,"rsi_14":63.13,"sma_20":1763.35,"sma_60":1727.9,"sma_120":2235.4},{"date":"2026-09-17","open":1798,"high":1826,"low":1785,"close":1813,"volume":2284179,"rsi_14":61.65,"sma_20":1764.7,"sma_60":1730.38,"sma_120":2222.55},{"date":"2026-09-18","open":1817,"high":1833,"low":1795,"close":1807,"volume":3045447,"rsi_14":63.9,"sma_20":1766.55,"sma_60":1731.68,"sma_120":2210.9},{"date":"2026-09-21","open":1807,"high":1812,"low":1767,"close":1797,"volume":2696824,"rsi_14":64.06,"sma_20":1767.0,"sma_60":1734.08,"sma_120":2201.29},{"date":"2026-09-22","open":1791,"high":1835,"low":1767,"close":1798,"volume":2467030,"rsi_14":61.88,"sma_20":1766.95,"sma_60":1737.05,"sma_120":2190.73},{"date":"2026-09-23","open":1801,"high":1813,"low":1765,"close":1785,"volume":1897236,"rsi_14":61.88,"sma_20":1770.65,"sma_60":1739.42,"sma_120":2172.44},{"date":"2026-09-28","open":1788,"high":1869,"low":1787,"close":1847,"volume":3749904,"rsi_14":65.41,"sma_20":1778.05,"sma_60":1743.32,"sma_120":2156.92},{"date":"2026-09-29","open":1836,"high":1850,"low":1791,"close":1792,"volume":2424507,"rsi_14":56.04,"sma_20":1781.65,"sma_60":1745.73,"sma_120":2134.6},{"date":"2026-09-30","open":1785,"high":1826,"low":1785,"close":1814,"volume":1554493,"rsi_14":56.14,"sma_20":1787.35,"sma_60":1748.75,"sma_120":2115.63},{"date":"2026-10-01","open":1801,"high":1841,"low":1801,"close":1830,"volume":2076051,"rsi_14":57.68,"sma_20":1794.4,"sma_60":1751.93,"sma_120":2099.3},{"date":"2026-10-02","open":1834,"high":1866,"low":1832,"close":1858,"volume":2876162,"rsi_14":43.73,"sma_20":1801.7,"sma_60":1755.92,"sma_120":2083.16},{"date":"2026-10-06","open":1855,"high":1858,"low":1809,"close":1815,"volume":2267952,"rsi_14":41.32,"sma_20":1807.5,"sma_60":1758.67,"sma_120":2073.37},{"date":"2026-10-07","open":1816,"high":1861,"low":1812,"close":1852,"volume":3369612,"rsi_14":52.82,"sma_20":1813.9,"sma_60":1762.7,"sma_120":2062.72},{"date":"2026-10-08","open":1834,"high":1850,"low":1815,"close":1849,"volume":2368983,"rsi_14":58.99,"sma_20":1819.4,"sma_60":1766.3,"sma_120":2050.75},{"date":"2026-10-12","open":1827,"high":1975,"low":1827,"close":1907,"volume":14726373,"rsi_14":63.79,"sma_20":1826.75,"sma_60":1769.22,"sma_120":2038.06},{"date":"2026-10-13","open":1892,"high":1920,"low":1769,"close":1777,"volume":6687815,"rsi_14":46.28,"sma_20":1827.6,"sma_60":1769.72,"sma_120":2026.08},{"date":"2026-10-14","open":1778,"high":1870,"low":1777,"close":1862,"volume":6070729,"rsi_14":54.88,"sma_20":1825.65,"sma_60":1770.33,"sma_120":2014.34},{"date":"2026-10-15","open":1784,"high":1962,"low":1777,"close":1801,"volume":7686029,"rsi_14":50.33,"sma_20":1821.8,"sma_60":1770.1,"sma_120":2002.64},{"date":"2026-10-16","open":1810,"high":1869,"low":1810,"close":1863,"volume":3952943,"rsi_14":54.81,"sma_20":1823.35,"sma_60":1771.43,"sma_120":1992.58},{"date":"2026-10-19","open":1831,"high":1850,"low":1803,"close":1820,"volume":2923899,"rsi_14":52.48,"sma_20":1824.75,"sma_60":1771.42,"sma_120":1980.08},{"date":"2026-10-20","open":1811,"high":1820,"low":1738,"close":1754,"volume":3177758,"rsi_14":43.44,"sma_20":1822.05,"sma_60":1769.48,"sma_120":1968.2},{"date":"2026-10-21","open":1725,"high":1790,"low":1725,"close":1758,"volume":1576034,"rsi_14":47.42,"sma_20":1819.3,"sma_60":1766.0,"sma_120":1957.06},{"date":"2026-10-22","open":1762,"high":1763,"low":1721,"close":1735,"volume":1933453,"rsi_14":44.01,"sma_20":1815.7,"sma_60":1761.0,"sma_120":1945.22},{"date":"2026-10-23","open":1743,"high":1744,"low":1665,"close":1665,"volume":2166948,"rsi_14":38.43,"sma_20":1809.1,"sma_60":1757.08,"sma_120":1932.77}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.7,"pbr":6.24,"ttm_eps":null,"close":2655.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.88,"pbr":5.52,"ttm_eps":null,"close":2370.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.6,"pbr":3.13,"ttm_eps":null,"close":1608.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.68,"pbr":3.02,"ttm_eps":null,"close":1566.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.92,"pbr":3.49,"ttm_eps":null,"close":1734.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.58,"pbr":3.09,"ttm_eps":null,"close":1583.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.46,"pbr":2.77,"ttm_eps":null,"close":1584.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":34.19,"pbr":6.59,"ttm_eps":null,"close":3980.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.49,"pbr":2.6,"ttm_eps":null,"close":1613.0}],"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":"흥아해운","phase":"above-fold","symbol_resolved":true}