{"status":"ok","report":{"price_analysis":{"current":2580.0,"change_1d":0.8,"change_7d":3.0,"change_30d":2.0,"high_30d":2840.0,"low_30d":2305.0,"position_in_range":51.0,"support":2358.5,"resistance":2786.5},"summary":"디모아(016670)은 Technology 섹터 KR 시장 종목입니다, 시가총액 262.56억. 현재가 2,580원, 전일 대비 +0.8%, 30일 +2.0%. PER 2.9배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1645.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.9배입니다. ROE 0.9%입니다. 시가총액 262.56억. 매출 253.12억, 영업이익 61.63억.","grade":"C","comment":"PER 2.92배, ROE 0.93%","per":2.92,"pbr":0.28,"roe":0.93,"eps":884.3600000000001,"revenue":25311810510.0,"operating_income":6162782698.0,"net_income":9010404679.0,"market_cap":26256187860,"profit_margin":35.6,"roa":0.61,"operating_margin":24.35,"gross_margin":99.1,"debt_ratio":0.5310476621285759,"total_assets":141773055937.0,"total_equity":92598721414.0,"total_debt":49174334523.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.5로 중립 구간입니다. MACD(7.28)가 시그널선(16.74)을 하회합니다(데드크로스). 현재가가 SMA20(2578)과 SMA60(2496) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2426~2730 (현재 위치 51%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 45","rsi_14":44.505494505494504,"macd":7.275856427367671,"macd_signal":16.73650923129312,"sma_20":2577.75,"sma_60":2495.5833333333335,"bb_upper":2729.9497043361125,"bb_lower":2425.5502956638875,"atr_14":175.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1645.00, 기관 순매수 0.00. 30일 누적: 외국인 -4380.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1645.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":251.0,"institution_net":0.0,"retail_net":-251.0},{"date":"2026-10-22","foreign_net":-149.0,"institution_net":0.0,"retail_net":149.0},{"date":"2026-10-21","foreign_net":-699.0,"institution_net":0.0,"retail_net":699.0},{"date":"2026-10-20","foreign_net":-54.0,"institution_net":0.0,"retail_net":54.0},{"date":"2026-10-19","foreign_net":-994.0,"institution_net":0.0,"retail_net":994.0},{"date":"2026-10-16","foreign_net":1329.0,"institution_net":0.0,"retail_net":-1329.0},{"date":"2026-10-15","foreign_net":-185.0,"institution_net":0.0,"retail_net":185.0},{"date":"2026-10-14","foreign_net":-1036.0,"institution_net":-814.0,"retail_net":1850.0},{"date":"2026-10-13","foreign_net":-15.0,"institution_net":814.0,"retail_net":-799.0},{"date":"2026-10-12","foreign_net":-2106.0,"institution_net":0.0,"retail_net":2106.0},{"date":"2026-10-08","foreign_net":-616.0,"institution_net":0.0,"retail_net":616.0},{"date":"2026-10-07","foreign_net":640.0,"institution_net":0.0,"retail_net":-640.0},{"date":"2026-10-06","foreign_net":-1378.0,"institution_net":0.0,"retail_net":1378.0},{"date":"2026-10-02","foreign_net":-1815.0,"institution_net":0.0,"retail_net":1815.0},{"date":"2026-10-01","foreign_net":3162.0,"institution_net":-304.0,"retail_net":-2858.0},{"date":"2026-09-30","foreign_net":2466.0,"institution_net":304.0,"retail_net":-2770.0},{"date":"2026-09-29","foreign_net":1097.0,"institution_net":0.0,"retail_net":-1097.0},{"date":"2026-09-28","foreign_net":43.0,"institution_net":0.0,"retail_net":-43.0},{"date":"2026-09-23","foreign_net":1232.0,"institution_net":0.0,"retail_net":-1232.0},{"date":"2026-09-22","foreign_net":1210.0,"institution_net":0.0,"retail_net":-1210.0},{"date":"2026-09-21","foreign_net":336.0,"institution_net":0.0,"retail_net":-336.0},{"date":"2026-09-18","foreign_net":-2213.0,"institution_net":0.0,"retail_net":2213.0},{"date":"2026-09-17","foreign_net":182.0,"institution_net":0.0,"retail_net":-182.0},{"date":"2026-09-16","foreign_net":-2556.0,"institution_net":0.0,"retail_net":2556.0},{"date":"2026-09-15","foreign_net":-213.0,"institution_net":0.0,"retail_net":213.0},{"date":"2026-09-14","foreign_net":-1404.0,"institution_net":0.0,"retail_net":1404.0},{"date":"2026-09-11","foreign_net":-442.0,"institution_net":0.0,"retail_net":442.0},{"date":"2026-09-10","foreign_net":-108.0,"institution_net":0.0,"retail_net":108.0},{"date":"2026-09-09","foreign_net":-330.0,"institution_net":0.0,"retail_net":330.0},{"date":"2026-09-08","foreign_net":-15.0,"institution_net":0.0,"retail_net":15.0}],"periods":{"d1":{"foreign_net":251.0,"institution_net":0,"retail_net":-251.0},"d3":{"foreign_net":-597.0,"institution_net":0,"retail_net":597.0},"d7":{"foreign_net":-501.0,"institution_net":0,"retail_net":501.0},"d14":{"foreign_net":-6827.0,"institution_net":0.0,"retail_net":6827.0},"d30":{"foreign_net":-4380.0,"institution_net":0.0,"retail_net":4380.0}}},"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 2.92x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":24,"summary":"매출 -17.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-17.7,"unit":"%","percentile":31,"direction":"higher_better"},{"name":"영업이익 성장률","value":-52.1,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":24.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":35.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.5,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.0,"unit":"%","percentile":54,"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":69,"summary":"유동비율 2.3x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":2.31,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.02,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":9.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.92x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -17.7%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.53,"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":99.1,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":24.35,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":35.6,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.92,"current_pbr":0.28,"per_5y_high":32.68,"per_5y_low":2.8,"per_5y_avg":13.23,"per_percentile":25.0,"pbr_5y_high":2.14,"pbr_5y_low":0.48,"pbr_5y_avg":1.26,"pbr_percentile":0.0,"per_5y_median":10.71,"pbr_5y_median":1.23,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.14},{"quarter":"2024-Q3","per":21.9,"pbr":1.36},{"quarter":"2024-Q4","per":20.08,"pbr":1.05},{"quarter":"2025-Q1","per":32.68,"pbr":1.35},{"quarter":"2025-Q2","per":5.81,"pbr":1.23},{"quarter":"2025-Q3","per":15.6,"pbr":2.02},{"quarter":"2025-Q4","per":4.08,"pbr":0.93},{"quarter":"2026-Q1","per":2.87,"pbr":0.77},{"quarter":"2026-Q2","per":2.8,"pbr":0.48},{"quarter":"현재","per":2.92,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3615.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4675.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4680.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4425.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4005.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2475.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":21.9,"eps":223.7907,"close":4900.0,"source":"reported"},{"date":"2024-10","per":17.63,"eps":223.7907,"close":3945.0,"source":"reported"},{"date":"2024-11","per":16.56,"eps":223.7907,"close":3705.0,"source":"reported"},{"date":"2024-12","per":20.08,"eps":180.0151,"close":3615.0,"source":"reported"},{"date":"2025-01","per":20.41,"eps":180.0151,"close":3675.0,"source":"reported"},{"date":"2025-02","per":19.14,"eps":180.0151,"close":3445.0,"source":"reported"},{"date":"2025-03","per":32.68,"eps":143.0429,"close":4675.0,"source":"reported"},{"date":"2025-04","per":33.98,"eps":143.0429,"close":4860.0,"source":"reported"},{"date":"2025-05","per":36.49,"eps":143.0429,"close":5220.0,"source":"reported"},{"date":"2025-06","per":5.81,"eps":805.2045,"close":4680.0,"source":"reported"},{"date":"2025-07","per":8.08,"eps":805.2045,"close":6510.0,"source":"reported"},{"date":"2025-08","per":8.11,"eps":805.2045,"close":6530.0,"source":"reported"},{"date":"2025-09","per":15.6,"eps":494.9181,"close":7720.0,"source":"reported"},{"date":"2025-10","per":12.06,"eps":494.9181,"close":5970.0,"source":"reported"},{"date":"2025-11","per":9.74,"eps":494.9181,"close":4820.0,"source":"reported"},{"date":"2025-12","per":4.08,"eps":1083.7915,"close":4425.0,"source":"reported"},{"date":"2026-01","per":3.7,"eps":1083.7915,"close":4015.0,"source":"reported"},{"date":"2026-02","per":3.82,"eps":1083.7915,"close":4135.0,"source":"reported"},{"date":"2026-03","per":2.87,"eps":1395.79,"close":4005.0,"source":"reported"},{"date":"2026-04","per":2.79,"eps":1395.79,"close":3900.0,"source":"reported"},{"date":"2026-05","per":2.44,"eps":1395.79,"close":3400.0,"source":"reported"},{"date":"2026-06","per":2.8,"eps":884.36,"close":2475.0,"source":"reported"},{"date":"2026-07","per":2.74,"eps":884.36,"close":2420.0,"source":"reported"},{"date":"2026-08","per":2.67,"eps":884.36,"close":2365.0,"source":"reported"},{"date":"2026-09","per":2.96,"eps":884.36,"close":2620.0,"source":"reported"},{"date":"2026-10","per":2.88,"eps":884.36,"close":2545.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.0,"std":10.41,"upper_1sd":22.41,"lower_1sd":1.59,"current":2.88,"count":26},"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":"2.9배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:07.365644+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.009304536497301317,"dividend_yield":null,"eps":85.0,"revenue":6724488878.0,"operating_income":1792603147.0,"net_income":861588183.0,"market_cap":null,"profit_margin":0.1281269399996768,"operating_margin":0.26657834959988164,"roa":0.006077235038108128,"gross_margin":0.9910484308782286,"total_equity":92598721414.0,"total_assets":141773055937.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.27,"pbr":0.4,"roe":0.0347009292039253,"dividend_yield":null,"eps":319.17,"revenue":8171767216.0,"operating_income":3743807705.0,"net_income":3253710061.0,"market_cap":45900000000.0,"profit_margin":0.39816480021963463,"operating_margin":0.4581392991310094,"roa":0.021743137574292973,"gross_margin":0.9965796137773879,"total_equity":93764349706.0,"total_assets":149643079334.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05445090571953184,"dividend_yield":null,"eps":459.74,"revenue":5928442408.0,"operating_income":528231364.0,"net_income":4686661751.0,"market_cap":null,"profit_margin":0.7905384633028892,"operating_margin":0.08910120528238419,"roa":0.03618191192080956,"gross_margin":0.9655253690709379,"total_equity":86071327723.0,"total_assets":129530516830.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.003031032877754931,"dividend_yield":null,"eps":20.45,"revenue":4487112008.0,"operating_income":98140482.0,"net_income":208444684.0,"market_cap":null,"profit_margin":0.04645408530662201,"operating_margin":0.02187163632755922,"roa":0.0016881186028012672,"gross_margin":0.9908571482220954,"total_equity":68770182445.0,"total_assets":123477511387.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08869367049848598,"dividend_yield":null,"eps":596.43,"revenue":5973060554.0,"operating_income":1039779747.0,"net_income":6080169678.0,"market_cap":null,"profit_margin":1.0179320338428968,"operating_margin":0.17407821963292958,"roa":0.05225401044507272,"gross_margin":0.9872024568796963,"total_equity":68552464272.0,"total_assets":116357952743.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.002210484133766121,"dividend_yield":null,"eps":7.171541942261536,"revenue":6673743224.0,"operating_income":2388570117.0,"net_income":138094016.0,"market_cap":null,"profit_margin":0.020692138034827095,"operating_margin":0.3579056066182267,"roa":0.001286694677513405,"gross_margin":0.9982019086444852,"total_equity":62472294594.0,"total_assets":107324618974.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03998898557658978,"dividend_yield":null,"eps":-129.13343410568228,"revenue":7460827792.0,"operating_income":958879836.0,"net_income":-2486571878.0,"market_cap":null,"profit_margin":-0.3332836445663937,"operating_margin":0.1285219097307373,"roa":-0.02639438513934385,"gross_margin":0.714320910035555,"total_equity":62181419262.0,"total_assets":94208365335.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.09784110776445429,"dividend_yield":null,"eps":330.736369308293,"revenue":6017233187.0,"operating_income":152836935.0,"net_income":6368604387.0,"market_cap":null,"profit_margin":1.0583941471238183,"operating_margin":0.02539986905114435,"roa":0.06832831966616842,"gross_margin":0.7104413206448001,"total_equity":65091294779.0,"total_assets":93205927178.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.025040895982968065,"dividend_yield":null,"eps":-65.73158629916006,"revenue":5919939889.0,"operating_income":-448479641.0,"net_income":-1265716467.0,"market_cap":null,"profit_margin":-0.21380562822130372,"operating_margin":-0.07575746534746614,"roa":-0.01583889112927828,"gross_margin":0.681779888424134,"total_equity":50545973589.0,"total_assets":79911936806.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016709881664271845,"dividend_yield":null,"eps":44.143759018067506,"revenue":7227180588.0,"operating_income":1478022857.0,"net_income":850024864.0,"market_cap":null,"profit_margin":0.11761500264866497,"operating_margin":0.20450891450728476,"roa":0.009336351117746923,"gross_margin":0.763747995333751,"total_equity":50869592082.0,"total_assets":91044654735.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03285844928441295,"dividend_yield":null,"eps":-85.35786507435509,"revenue":6132911714.0,"operating_income":-1554845593.0,"net_income":-1643636819.0,"market_cap":null,"profit_margin":-0.2680026870838467,"operating_margin":-0.25352486151898324,"roa":-0.020325679992596518,"gross_margin":0.6314458641496107,"total_equity":50021740368.0,"total_assets":80865034754.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01692814214439357,"dividend_yield":null,"eps":45.452447072938874,"revenue":7583255869.0,"operating_income":1278272601.0,"net_income":875224743.0,"market_cap":null,"profit_margin":0.11541543080167957,"operating_margin":0.16856514181797813,"roa":0.01072365927818972,"gross_margin":0.7239129030897269,"total_equity":51702350768.0,"total_assets":81616239410.0}],"current_price":2580.0,"change_pct":0.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":66703.0},{"date":"2016-10-25","close":70088.0},{"date":"2016-10-26","close":76653.0},{"date":"2016-10-27","close":74047.0},{"date":"2016-10-28","close":92728.0},{"date":"2016-10-31","close":86197.0},{"date":"2016-11-01","close":80883.0},{"date":"2016-11-02","close":81696.0},{"date":"2016-11-03","close":81696.0},{"date":"2016-11-04","close":84809.0},{"date":"2016-11-07","close":83726.0},{"date":"2016-11-08","close":82778.0},{"date":"2016-11-09","close":73235.0},{"date":"2016-11-10","close":77465.0},{"date":"2016-11-11","close":77601.0},{"date":"2016-11-14","close":82508.0},{"date":"2016-11-15","close":81154.0},{"date":"2016-11-16","close":81425.0},{"date":"2016-11-17","close":81019.0},{"date":"2016-11-18","close":80748.0},{"date":"2016-11-21","close":75705.0},{"date":"2016-11-22","close":74589.0},{"date":"2016-11-23","close":76653.0},{"date":"2016-11-24","close":73912.0},{"date":"2016-11-25","close":75265.0},{"date":"2016-11-28","close":75130.0},{"date":"2016-11-29","close":76247.0},{"date":"2016-11-30","close":76788.0},{"date":"2016-12-01","close":72558.0},{"date":"2016-12-02","close":68598.0},{"date":"2016-12-05","close":68734.0},{"date":"2016-12-06","close":68463.0},{"date":"2016-12-07","close":65485.0},{"date":"2016-12-08","close":70223.0},{"date":"2016-12-09","close":70900.0},{"date":"2016-12-12","close":73235.0},{"date":"2016-12-13","close":74182.0},{"date":"2016-12-14","close":73235.0},{"date":"2016-12-15","close":74182.0},{"date":"2016-12-16","close":71881.0},{"date":"2016-12-19","close":75976.0},{"date":"2016-12-20","close":75401.0},{"date":"2016-12-21","close":79631.0},{"date":"2016-12-22","close":76788.0},{"date":"2016-12-23","close":76788.0},{"date":"2016-12-26","close":78954.0},{"date":"2016-12-27","close":76247.0},{"date":"2016-12-28","close":74995.0},{"date":"2016-12-29","close":77736.0},{"date":"2017-01-02","close":78954.0},{"date":"2017-01-03","close":79631.0},{"date":"2017-01-04","close":82237.0},{"date":"2017-01-05","close":81425.0},{"date":"2017-01-06","close":79902.0},{"date":"2017-01-09","close":79766.0},{"date":"2017-01-10","close":78007.0},{"date":"2017-01-11","close":78142.0},{"date":"2017-01-12","close":76247.0},{"date":"2017-01-13","close":78954.0},{"date":"2017-01-16","close":78954.0},{"date":"2017-01-17","close":75976.0},{"date":"2017-01-18","close":75536.0},{"date":"2017-01-19","close":74995.0},{"date":"2017-01-20","close":71881.0},{"date":"2017-01-23","close":70223.0},{"date":"2017-01-24","close":70358.0},{"date":"2017-01-25","close":73100.0},{"date":"2017-01-26","close":74859.0},{"date":"2017-01-31","close":77601.0},{"date":"2017-02-01","close":77871.0},{"date":"2017-02-02","close":77871.0},{"date":"2017-02-03","close":78819.0},{"date":"2017-02-06","close":76247.0},{"date":"2017-02-07","close":75265.0},{"date":"2017-02-08","close":73235.0},{"date":"2017-02-09","close":73235.0},{"date":"2017-02-10","close":77059.0},{"date":"2017-02-13","close":79360.0},{"date":"2017-02-14","close":79225.0},{"date":"2017-02-15","close":83591.0},{"date":"2017-02-16","close":80883.0},{"date":"2017-02-17","close":89581.0},{"date":"2017-02-20","close":85926.0},{"date":"2017-02-21","close":79496.0},{"date":"2017-02-22","close":77194.0},{"date":"2017-02-23","close":74995.0},{"date":"2017-02-24","close":73506.0},{"date":"2017-02-27","close":72152.0},{"date":"2017-02-28","close":72558.0},{"date":"2017-03-02","close":70088.0},{"date":"2017-03-03","close":66974.0},{"date":"2017-03-06","close":67922.0},{"date":"2017-03-07","close":67922.0},{"date":"2017-03-08","close":67651.0},{"date":"2017-03-09","close":70900.0},{"date":"2017-03-10","close":70629.0},{"date":"2017-03-13","close":71881.0},{"date":"2017-03-14","close":69546.0},{"date":"2017-03-15","close":67109.0},{"date":"2017-03-16","close":69411.0},{"date":"2017-03-17","close":67922.0},{"date":"2017-03-20","close":67786.0},{"date":"2017-03-21","close":68057.0},{"date":"2017-03-22","close":65350.0},{"date":"2017-03-23","close":63319.0},{"date":"2017-03-24","close":62507.0},{"date":"2017-03-27","close":62778.0},{"date":"2017-03-28","close":64267.0},{"date":"2017-03-29","close":64131.0},{"date":"2017-03-30","close":62101.0},{"date":"2017-03-31","close":63996.0},{"date":"2017-04-03","close":64943.0},{"date":"2017-04-04","close":63319.0},{"date":"2017-04-05","close":65214.0},{"date":"2017-04-06","close":65756.0},{"date":"2017-04-07","close":65350.0},{"date":"2017-04-10","close":61830.0},{"date":"2017-04-11","close":61695.0},{"date":"2017-04-12","close":61830.0},{"date":"2017-04-13","close":60713.0},{"date":"2017-04-14","close":60172.0},{"date":"2017-04-17","close":60984.0},{"date":"2017-04-18","close":61965.0},{"date":"2017-04-19","close":61965.0},{"date":"2017-04-20","close":61255.0},{"date":"2017-04-21","close":60984.0},{"date":"2017-04-24","close":60984.0},{"date":"2017-04-25","close":60984.0},{"date":"2017-04-26","close":60848.0},{"date":"2017-04-27","close":61390.0},{"date":"2017-04-28","close":61965.0},{"date":"2017-05-02","close":62236.0},{"date":"2017-05-04","close":63184.0},{"date":"2017-05-08","close":63996.0},{"date":"2017-05-10","close":63725.0},{"date":"2017-05-11","close":62642.0},{"date":"2017-05-12","close":62371.0},{"date":"2017-05-15","close":62101.0},{"date":"2017-05-16","close":61119.0},{"date":"2017-05-17","close":61559.0},{"date":"2017-05-18","close":60307.0},{"date":"2017-05-19","close":60984.0},{"date":"2017-05-22","close":60848.0},{"date":"2017-05-23","close":60036.0},{"date":"2017-05-24","close":57600.0},{"date":"2017-05-25","close":56618.0},{"date":"2017-05-26","close":57193.0},{"date":"2017-05-29","close":56212.0},{"date":"2017-05-30","close":56787.0},{"date":"2017-05-31","close":57735.0},{"date":"2017-06-01","close":57735.0},{"date":"2017-06-02","close":58683.0},{"date":"2017-06-05","close":58141.0},{"date":"2017-06-07","close":56923.0},{"date":"2017-06-08","close":57329.0},{"date":"2017-06-09","close":57193.0},{"date":"2017-06-12","close":56483.0},{"date":"2017-06-13","close":56787.0},{"date":"2017-06-14","close":58006.0},{"date":"2017-06-15","close":57600.0},{"date":"2017-06-16","close":57600.0},{"date":"2017-06-19","close":56347.0},{"date":"2017-06-20","close":53775.0},{"date":"2017-06-21","close":51305.0},{"date":"2017-06-22","close":51305.0},{"date":"2017-06-23","close":51440.0},{"date":"2017-06-26","close":48733.0},{"date":"2017-06-27","close":49274.0},{"date":"2017-06-28","close":48868.0},{"date":"2017-06-29","close":48191.0},{"date":"2017-06-30","close":50087.0},{"date":"2017-07-03","close":49274.0},{"date":"2017-07-04","close":49680.0},{"date":"2017-07-05","close":50628.0},{"date":"2017-07-06","close":50628.0},{"date":"2017-07-07","close":49816.0},{"date":"2017-07-10","close":49680.0},{"date":"2017-07-11","close":48868.0},{"date":"2017-07-12","close":48597.0},{"date":"2017-07-13","close":49004.0},{"date":"2017-07-14","close":49004.0},{"date":"2017-07-17","close":48733.0},{"date":"2017-07-18","close":48327.0},{"date":"2017-07-19","close":48733.0},{"date":"2017-07-20","close":50763.0},{"date":"2017-07-21","close":49816.0},{"date":"2017-07-24","close":49545.0},{"date":"2017-07-25","close":49004.0},{"date":"2017-07-26","close":51305.0},{"date":"2017-07-27","close":51440.0},{"date":"2017-07-28","close":49680.0},{"date":"2017-07-31","close":47785.0},{"date":"2017-08-01","close":47921.0},{"date":"2017-08-02","close":47921.0},{"date":"2017-08-03","close":45585.0},{"date":"2017-08-04","close":45450.0},{"date":"2017-08-07","close":46804.0},{"date":"2017-08-08","close":47210.0},{"date":"2017-08-09","close":46398.0},{"date":"2017-08-10","close":44909.0},{"date":"2017-08-11","close":42167.0},{"date":"2017-08-14","close":41220.0},{"date":"2017-08-16","close":41897.0},{"date":"2017-08-17","close":42438.0},{"date":"2017-08-18","close":42607.0},{"date":"2017-08-21","close":41897.0},{"date":"2017-08-22","close":42878.0},{"date":"2017-08-23","close":43284.0},{"date":"2017-08-24","close":43013.0},{"date":"2017-08-25","close":43149.0},{"date":"2017-08-28","close":43284.0},{"date":"2017-08-29","close":46668.0},{"date":"2017-08-30","close":46804.0},{"date":"2017-08-31","close":45856.0},{"date":"2017-09-01","close":46533.0},{"date":"2017-09-04","close":44909.0},{"date":"2017-09-05","close":44773.0},{"date":"2017-09-06","close":45992.0},{"date":"2017-09-07","close":46804.0},{"date":"2017-09-08","close":45450.0},{"date":"2017-09-11","close":45044.0},{"date":"2017-09-12","close":45856.0},{"date":"2017-09-13","close":45044.0},{"date":"2017-09-14","close":50628.0},{"date":"2017-09-15","close":50763.0},{"date":"2017-09-18","close":50222.0},{"date":"2017-09-19","close":48733.0},{"date":"2017-09-20","close":47650.0},{"date":"2017-09-21","close":47650.0},{"date":"2017-09-22","close":47075.0},{"date":"2017-09-25","close":42607.0},{"date":"2017-09-26","close":43013.0},{"date":"2017-09-27","close":42607.0},{"date":"2017-09-28","close":41220.0},{"date":"2017-09-29","close":42167.0},{"date":"2017-10-10","close":42167.0},{"date":"2017-10-11","close":43555.0},{"date":"2017-10-12","close":43826.0},{"date":"2017-10-13","close":42878.0},{"date":"2017-10-16","close":41355.0},{"date":"2017-10-17","close":43420.0},{"date":"2017-10-18","close":43555.0},{"date":"2017-10-19","close":43013.0},{"date":"2017-10-20","close":44503.0},{"date":"2017-10-23","close":45179.0},{"date":"2017-10-24","close":45044.0},{"date":"2017-10-25","close":46668.0},{"date":"2017-10-26","close":45856.0},{"date":"2017-10-27","close":47075.0},{"date":"2017-10-30","close":46127.0},{"date":"2017-10-31","close":46398.0},{"date":"2017-11-01","close":45992.0},{"date":"2017-11-02","close":46127.0},{"date":"2017-11-03","close":46398.0},{"date":"2017-11-06","close":45721.0},{"date":"2017-11-07","close":46533.0},{"date":"2017-11-08","close":47650.0},{"date":"2017-11-09","close":47650.0},{"date":"2017-11-10","close":48056.0},{"date":"2017-11-13","close":47921.0},{"date":"2017-11-14","close":47515.0},{"date":"2017-11-15","close":45721.0},{"date":"2017-11-16","close":46262.0},{"date":"2017-11-17","close":45450.0},{"date":"2017-11-20","close":47075.0},{"date":"2017-11-21","close":49139.0},{"date":"2017-11-22","close":50628.0},{"date":"2017-11-23","close":49816.0},{"date":"2017-11-24","close":49545.0},{"date":"2017-11-27","close":48733.0},{"date":"2017-11-28","close":49410.0},{"date":"2017-11-29","close":51440.0},{"date":"2017-11-30","close":49951.0},{"date":"2017-12-01","close":52963.0},{"date":"2017-12-04","close":51711.0},{"date":"2017-12-05","close":51846.0},{"date":"2017-12-06","close":50628.0},{"date":"2017-12-07","close":49139.0},{"date":"2017-12-08","close":49545.0},{"date":"2017-12-11","close":52151.0},{"date":"2017-12-12","close":52151.0},{"date":"2017-12-13","close":51440.0},{"date":"2017-12-14","close":51982.0},{"date":"2017-12-15","close":51982.0},{"date":"2017-12-18","close":48191.0},{"date":"2017-12-19","close":44503.0},{"date":"2017-12-20","close":45179.0},{"date":"2017-12-21","close":43826.0},{"date":"2017-12-22","close":44638.0},{"date":"2017-12-26","close":44773.0},{"date":"2017-12-27","close":44367.0},{"date":"2017-12-28","close":45992.0},{"date":"2018-01-02","close":1376.4547},{"date":"2018-01-03","close":1376.4547},{"date":"2018-01-04","close":1372.4301},{"date":"2018-01-05","close":1372.4301},{"date":"2018-01-08","close":1404.6278},{"date":"2018-01-09","close":1481.0975},{"date":"2018-01-10","close":1456.9492},{"date":"2018-01-11","close":1448.8998},{"date":"2018-01-12","close":1420.7267},{"date":"2018-01-15","close":1440.8502},{"date":"2018-01-16","close":1440.8502},{"date":"2018-01-17","close":1412.6772},{"date":"2018-01-18","close":1440.8502},{"date":"2018-01-19","close":1456.9492},{"date":"2018-01-22","close":1501.2211},{"date":"2018-01-23","close":1501.2211},{"date":"2018-01-24","close":1493.1716},{"date":"2018-01-25","close":1505.2458},{"date":"2018-01-26","close":1513.2953},{"date":"2018-01-29","close":1464.9987},{"date":"2018-01-30","close":1513.2953},{"date":"2018-01-31","close":1509.2705},{"date":"2018-02-01","close":1513.2953},{"date":"2018-02-02","close":1505.2458},{"date":"2018-02-05","close":1420.7267},{"date":"2018-02-06","close":1432.8008},{"date":"2018-02-07","close":1408.6525},{"date":"2018-02-08","close":1412.6772},{"date":"2018-02-09","close":1348.2817},{"date":"2018-02-12","close":1332.1827},{"date":"2018-02-13","close":1336.2075},{"date":"2018-02-14","close":1376.4547},{"date":"2018-02-19","close":1412.6772},{"date":"2018-02-20","close":1448.8998},{"date":"2018-02-21","close":1444.875},{"date":"2018-02-22","close":1469.0233},{"date":"2018-02-23","close":1452.9244},{"date":"2018-02-26","close":1469.0233},{"date":"2018-02-27","close":1509.2705},{"date":"2018-02-28","close":1509.2705},{"date":"2018-03-02","close":1489.147},{"date":"2018-03-05","close":1420.7267},{"date":"2018-03-06","close":1239.6143},{"date":"2018-03-07","close":1207.4164},{"date":"2018-03-08","close":1247.6637},{"date":"2018-03-09","close":1255.7131},{"date":"2018-03-12","close":1267.7872},{"date":"2018-03-13","close":1267.7872},{"date":"2018-03-14","close":1259.7378},{"date":"2018-03-15","close":1259.7378},{"date":"2018-03-16","close":1251.6884},{"date":"2018-03-19","close":1223.5154},{"date":"2018-03-20","close":1239.6143},{"date":"2018-03-21","close":1219.4906},{"date":"2018-03-22","close":1163.1445},{"date":"2018-03-23","close":1167.1692},{"date":"2018-03-26","close":1118.8726},{"date":"2018-03-27","close":1147.0457},{"date":"2018-03-28","close":1122.8973},{"date":"2018-03-29","close":1094.7242},{"date":"2018-03-30","close":1126.922},{"date":"2018-04-02","close":1155.0951},{"date":"2018-04-03","close":1155.0951},{"date":"2018-04-04","close":1130.9468},{"date":"2018-04-05","close":1130.9468},{"date":"2018-04-06","close":1114.8479},{"date":"2018-04-09","close":1110.8231},{"date":"2018-04-10","close":1066.5511},{"date":"2018-04-11","close":1098.7489},{"date":"2018-04-12","close":1130.9468},{"date":"2018-04-13","close":1138.9962},{"date":"2018-04-16","close":1199.3669},{"date":"2018-04-17","close":1195.3423},{"date":"2018-04-18","close":1167.1692},{"date":"2018-04-19","close":1159.1198},{"date":"2018-04-20","close":1179.2434},{"date":"2018-04-23","close":1151.0703},{"date":"2018-04-24","close":1207.4164},{"date":"2018-04-25","close":1219.4906},{"date":"2018-04-26","close":1195.3423},{"date":"2018-04-27","close":1243.6389},{"date":"2018-04-30","close":1187.2928},{"date":"2018-05-02","close":1215.4658},{"date":"2018-05-03","close":1227.54},{"date":"2018-05-04","close":1191.3175},{"date":"2018-05-08","close":1255.7131},{"date":"2018-05-09","close":1259.7378},{"date":"2018-05-10","close":1275.8367},{"date":"2018-05-11","close":1291.9355},{"date":"2018-05-14","close":1287.9109},{"date":"2018-05-15","close":1267.7872},{"date":"2018-05-16","close":1227.54},{"date":"2018-05-17","close":1259.7378},{"date":"2018-05-18","close":1267.7872},{"date":"2018-05-21","close":1259.7378},{"date":"2018-05-23","close":1251.6884},{"date":"2018-05-24","close":1251.6884},{"date":"2018-05-25","close":1191.3175},{"date":"2018-05-28","close":1223.5154},{"date":"2018-05-29","close":1207.4164},{"date":"2018-05-30","close":1159.1198},{"date":"2018-05-31","close":1167.1692},{"date":"2018-06-01","close":1167.1692},{"date":"2018-06-04","close":1179.2434},{"date":"2018-06-05","close":1211.4412},{"date":"2018-06-07","close":1215.4658},{"date":"2018-06-08","close":1199.3669},{"date":"2018-06-11","close":1247.6637},{"date":"2018-06-12","close":1215.4658},{"date":"2018-06-14","close":1171.194},{"date":"2018-06-15","close":1183.2681},{"date":"2018-06-18","close":1155.0951},{"date":"2018-06-19","close":1098.7489},{"date":"2018-06-20","close":1106.7983},{"date":"2018-06-21","close":1082.65},{"date":"2018-06-22","close":1102.7737},{"date":"2018-06-25","close":1094.7242},{"date":"2018-06-26","close":1062.5265},{"date":"2018-06-27","close":1030.3287},{"date":"2018-06-28","close":973.9826},{"date":"2018-06-29","close":937.7601},{"date":"2018-07-02","close":994.1062},{"date":"2018-07-03","close":965.9332},{"date":"2018-07-04","close":998.1309},{"date":"2018-07-05","close":990.0815},{"date":"2018-07-06","close":1014.2298},{"date":"2018-07-09","close":1022.2792},{"date":"2018-07-10","close":1022.2792},{"date":"2018-07-11","close":994.1062},{"date":"2018-07-12","close":998.1309},{"date":"2018-07-13","close":1002.1556},{"date":"2018-07-16","close":1046.4276},{"date":"2018-07-17","close":1066.5511},{"date":"2018-07-18","close":1030.3287},{"date":"2018-07-19","close":1014.2298},{"date":"2018-07-20","close":994.1062},{"date":"2018-07-23","close":973.9826},{"date":"2018-07-24","close":961.9084},{"date":"2018-07-25","close":957.8837},{"date":"2018-07-26","close":969.9579},{"date":"2018-07-27","close":961.9084},{"date":"2018-07-30","close":969.9579},{"date":"2018-07-31","close":973.9826},{"date":"2018-08-01","close":973.9826},{"date":"2018-08-02","close":969.9579},{"date":"2018-08-03","close":978.0073},{"date":"2018-08-06","close":969.9579},{"date":"2018-08-07","close":969.9579},{"date":"2018-08-08","close":969.9579},{"date":"2018-08-09","close":969.9579},{"date":"2018-08-10","close":973.9826},{"date":"2018-08-13","close":961.9084},{"date":"2018-08-14","close":949.8343},{"date":"2018-08-16","close":941.7848},{"date":"2018-08-17","close":969.9579},{"date":"2018-08-20","close":961.9084},{"date":"2018-08-21","close":957.8837},{"date":"2018-08-22","close":953.859},{"date":"2018-08-23","close":969.9579},{"date":"2018-08-24","close":973.9826},{"date":"2018-08-27","close":965.9332},{"date":"2018-08-28","close":965.9332},{"date":"2018-08-29","close":973.9826},{"date":"2018-08-30","close":982.032},{"date":"2018-08-31","close":982.032},{"date":"2018-09-03","close":998.1309},{"date":"2018-09-04","close":1022.2792},{"date":"2018-09-05","close":1022.2792},{"date":"2018-09-06","close":1014.2298},{"date":"2018-09-07","close":1018.2545},{"date":"2018-09-10","close":1018.2545},{"date":"2018-09-11","close":1030.3287},{"date":"2018-09-12","close":1014.2298},{"date":"2018-09-13","close":1002.1556},{"date":"2018-09-14","close":1002.1556},{"date":"2018-09-17","close":973.9826},{"date":"2018-09-18","close":969.9579},{"date":"2018-09-19","close":969.9579},{"date":"2018-09-20","close":957.8837},{"date":"2018-09-21","close":957.8837},{"date":"2018-09-27","close":961.9084},{"date":"2018-09-28","close":937.7601},{"date":"2018-10-01","close":937.7601},{"date":"2018-10-02","close":909.587},{"date":"2018-10-04","close":845.1915},{"date":"2018-10-05","close":829.0926},{"date":"2018-10-08","close":821.0432},{"date":"2018-10-10","close":790.4553},{"date":"2018-10-11","close":724.4499},{"date":"2018-10-12","close":774.3564},{"date":"2018-10-15","close":775.1614},{"date":"2018-10-16","close":786.4305},{"date":"2018-10-17","close":788.8454},{"date":"2018-10-18","close":788.8454},{"date":"2018-10-19","close":788.8454},{"date":"2018-10-22","close":784.8207},{"date":"2018-10-23","close":756.6476},{"date":"2018-10-24","close":730.8894},{"date":"2018-10-25","close":719.6202},{"date":"2018-10-26","close":676.1532},{"date":"2018-10-29","close":618.1972},{"date":"2018-10-30","close":611.7577},{"date":"2018-10-31","close":667.2988},{"date":"2018-11-01","close":725.2548},{"date":"2018-11-02","close":740.5488},{"date":"2018-11-05","close":730.0845},{"date":"2018-11-06","close":739.7438},{"date":"2018-11-07","close":718.8152},{"date":"2018-11-08","close":738.9388},{"date":"2018-11-09","close":751.818},{"date":"2018-11-12","close":742.1586},{"date":"2018-11-13","close":721.2301},{"date":"2018-11-14","close":713.1807},{"date":"2018-11-15","close":728.4746},{"date":"2018-11-16","close":742.1586},{"date":"2018-11-19","close":750.2081},{"date":"2018-11-20","close":745.3784},{"date":"2018-11-21","close":746.9883},{"date":"2018-11-22","close":772.7465},{"date":"2018-11-23","close":749.4031},{"date":"2018-11-26","close":757.4526},{"date":"2018-11-27","close":763.0872},{"date":"2018-11-28","close":754.2328},{"date":"2018-11-29","close":745.3784},{"date":"2018-11-30","close":736.524},{"date":"2018-12-03","close":752.6229},{"date":"2018-12-04","close":768.7218},{"date":"2018-12-05","close":765.502},{"date":"2018-12-06","close":760.6724},{"date":"2018-12-07","close":756.6476},{"date":"2018-12-10","close":754.2328},{"date":"2018-12-11","close":746.9883},{"date":"2018-12-12","close":767.1119},{"date":"2018-12-13","close":762.2822},{"date":"2018-12-14","close":745.3784},{"date":"2018-12-17","close":746.1833},{"date":"2018-12-18","close":740.5488},{"date":"2018-12-19","close":734.1092},{"date":"2018-12-20","close":702.7164},{"date":"2018-12-21","close":909.587},{"date":"2018-12-24","close":849.2162},{"date":"2018-12-26","close":857.2657},{"date":"2018-12-27","close":1110.8231},{"date":"2018-12-28","close":1159.1198},{"date":"2019-01-02","close":1287.9109},{"date":"2019-01-03","close":1344.257},{"date":"2019-01-04","close":1424.7513},{"date":"2019-01-07","close":1340.2323},{"date":"2019-01-08","close":1299.985},{"date":"2019-01-09","close":1295.9603},{"date":"2019-01-10","close":1211.4412},{"date":"2019-01-11","close":1191.3175},{"date":"2019-01-14","close":1283.8861},{"date":"2019-01-15","close":1324.1333},{"date":"2019-01-16","close":1352.3064},{"date":"2019-01-17","close":1263.7626},{"date":"2019-01-18","close":1219.4906},{"date":"2019-01-21","close":1207.4164},{"date":"2019-01-22","close":1106.7983},{"date":"2019-01-23","close":1082.65},{"date":"2019-01-24","close":1094.7242},{"date":"2019-01-25","close":1247.6637},{"date":"2019-01-28","close":1207.4164},{"date":"2019-01-29","close":1299.985},{"date":"2019-01-30","close":1440.8502},{"date":"2019-01-31","close":1364.3806},{"date":"2019-02-01","close":1408.6525},{"date":"2019-02-07","close":1380.4795},{"date":"2019-02-08","close":1553.5425},{"date":"2019-02-11","close":1839.2977},{"date":"2019-02-12","close":1799.0505},{"date":"2019-02-13","close":1851.3718},{"date":"2019-02-14","close":1851.3718},{"date":"2019-02-15","close":1911.7427},{"date":"2019-02-18","close":1915.7675},{"date":"2019-02-19","close":1819.1741},{"date":"2019-02-20","close":1730.6302},{"date":"2019-02-21","close":1774.9021},{"date":"2019-02-22","close":1625.9874},{"date":"2019-02-25","close":1642.0863},{"date":"2019-02-26","close":1710.5066},{"date":"2019-02-27","close":1698.4325},{"date":"2019-02-28","close":1710.5066},{"date":"2019-03-04","close":1887.5944},{"date":"2019-03-05","close":1875.5201},{"date":"2019-03-06","close":1847.3472},{"date":"2019-03-07","close":1726.6055},{"date":"2019-03-08","close":1726.6055},{"date":"2019-03-11","close":1569.6414},{"date":"2019-03-12","close":1573.6661},{"date":"2019-03-13","close":1460.9739},{"date":"2019-03-14","close":1513.2953},{"date":"2019-03-15","close":1460.9739},{"date":"2019-03-18","close":1497.1964},{"date":"2019-03-19","close":1557.5673},{"date":"2019-03-20","close":1537.4436},{"date":"2019-03-21","close":1489.147},{"date":"2019-03-22","close":1505.2458},{"date":"2019-03-25","close":1553.5425},{"date":"2019-03-26","close":1509.2705},{"date":"2019-03-27","close":1440.8502},{"date":"2019-03-28","close":1416.7019},{"date":"2019-03-29","close":1477.0728},{"date":"2019-04-01","close":1525.3694},{"date":"2019-04-02","close":1505.2458},{"date":"2019-04-03","close":1521.3447},{"date":"2019-04-04","close":1473.0481},{"date":"2019-04-05","close":1489.147},{"date":"2019-04-08","close":1460.9739},{"date":"2019-04-09","close":1517.3199},{"date":"2019-04-10","close":1553.5425},{"date":"2019-04-11","close":1533.4188},{"date":"2019-04-12","close":1529.3942},{"date":"2019-04-15","close":1477.0728},{"date":"2019-04-16","close":1452.9244},{"date":"2019-04-17","close":1501.2211},{"date":"2019-04-18","close":1428.7761},{"date":"2019-04-19","close":1529.3942},{"date":"2019-04-22","close":1646.1111},{"date":"2019-04-23","close":1360.3558},{"date":"2019-04-24","close":1304.0098},{"date":"2019-04-25","close":1267.7872},{"date":"2019-04-26","close":1267.7872},{"date":"2019-04-29","close":1291.9355},{"date":"2019-04-30","close":1279.8615},{"date":"2019-05-02","close":1291.9355},{"date":"2019-05-03","close":1295.9603},{"date":"2019-05-07","close":1291.9355},{"date":"2019-05-08","close":1267.7872},{"date":"2019-05-09","close":1163.1445},{"date":"2019-05-10","close":1187.2928},{"date":"2019-05-13","close":1199.3669},{"date":"2019-05-14","close":1223.5154},{"date":"2019-05-15","close":1396.5784},{"date":"2019-05-16","close":1396.5784},{"date":"2019-05-17","close":1320.1086},{"date":"2019-05-20","close":1557.5673},{"date":"2019-05-21","close":1473.0481},{"date":"2019-05-22","close":1215.4658},{"date":"2019-05-23","close":1179.2434},{"date":"2019-05-24","close":1183.2681},{"date":"2019-05-27","close":1183.2681},{"date":"2019-05-28","close":1235.5895},{"date":"2019-05-29","close":1271.812},{"date":"2019-05-30","close":1247.6637},{"date":"2019-05-31","close":1235.5895},{"date":"2019-06-03","close":1263.7626},{"date":"2019-06-04","close":1191.3175},{"date":"2019-06-05","close":1231.5648},{"date":"2019-06-07","close":1247.6637},{"date":"2019-06-10","close":1231.5648},{"date":"2019-06-11","close":1312.0592},{"date":"2019-06-12","close":1344.257},{"date":"2019-06-13","close":1320.1086},{"date":"2019-06-14","close":1324.1333},{"date":"2019-06-17","close":1316.0839},{"date":"2019-06-18","close":1275.8367},{"date":"2019-06-19","close":1308.0344},{"date":"2019-06-20","close":1352.3064},{"date":"2019-06-21","close":1352.3064},{"date":"2019-06-24","close":1348.2817},{"date":"2019-06-25","close":1364.3806},{"date":"2019-06-26","close":1320.1086},{"date":"2019-06-27","close":1295.9603},{"date":"2019-06-28","close":1271.812},{"date":"2019-07-01","close":1279.8615},{"date":"2019-07-02","close":1267.7872},{"date":"2019-07-03","close":1215.4658},{"date":"2019-07-04","close":1215.4658},{"date":"2019-07-05","close":1227.54},{"date":"2019-07-08","close":1147.0457},{"date":"2019-07-09","close":1151.0703},{"date":"2019-07-10","close":1159.1198},{"date":"2019-07-11","close":1215.4658},{"date":"2019-07-12","close":1227.54},{"date":"2019-07-15","close":1187.2928},{"date":"2019-07-16","close":1163.1445},{"date":"2019-07-17","close":1147.0457},{"date":"2019-07-18","close":1138.9962},{"date":"2019-07-19","close":1167.1692},{"date":"2019-07-22","close":1195.3423},{"date":"2019-07-23","close":1171.194},{"date":"2019-07-24","close":1283.8861},{"date":"2019-07-25","close":1243.6389},{"date":"2019-07-26","close":1199.3669},{"date":"2019-07-29","close":1050.4523},{"date":"2019-07-30","close":1082.65},{"date":"2019-07-31","close":1066.5511},{"date":"2019-08-01","close":1010.2051},{"date":"2019-08-02","close":1006.1804},{"date":"2019-08-05","close":913.6118},{"date":"2019-08-06","close":905.5623},{"date":"2019-08-07","close":982.032},{"date":"2019-08-08","close":1014.2298},{"date":"2019-08-09","close":1018.2545},{"date":"2019-08-12","close":1042.4028},{"date":"2019-08-13","close":1046.4276},{"date":"2019-08-14","close":1054.4771},{"date":"2019-08-16","close":1070.5759},{"date":"2019-08-19","close":1110.8231},{"date":"2019-08-20","close":1126.922},{"date":"2019-08-21","close":1126.922},{"date":"2019-08-22","close":1155.0951},{"date":"2019-08-23","close":1134.9714},{"date":"2019-08-26","close":1070.5759},{"date":"2019-08-27","close":1171.194},{"date":"2019-08-28","close":1159.1198},{"date":"2019-08-29","close":1118.8726},{"date":"2019-08-30","close":1130.9468},{"date":"2019-09-02","close":1151.0703},{"date":"2019-09-03","close":1163.1445},{"date":"2019-09-04","close":1219.4906},{"date":"2019-09-05","close":1267.7872},{"date":"2019-09-06","close":1235.5895},{"date":"2019-09-09","close":1171.194},{"date":"2019-09-10","close":1227.54},{"date":"2019-09-11","close":1312.0592},{"date":"2019-09-16","close":1279.8615},{"date":"2019-09-17","close":1287.9109},{"date":"2019-09-18","close":1275.8367},{"date":"2019-09-19","close":1271.812},{"date":"2019-09-20","close":1283.8861},{"date":"2019-09-23","close":1336.2075},{"date":"2019-09-24","close":1295.9603},{"date":"2019-09-25","close":1219.4906},{"date":"2019-09-26","close":1215.4658},{"date":"2019-09-27","close":1191.3175},{"date":"2019-09-30","close":1211.4412},{"date":"2019-10-01","close":1207.4164},{"date":"2019-10-02","close":1215.4658},{"date":"2019-10-04","close":1239.6143},{"date":"2019-10-07","close":1195.3423},{"date":"2019-10-08","close":1215.4658},{"date":"2019-10-10","close":1259.7378},{"date":"2019-10-11","close":1251.6884},{"date":"2019-10-14","close":1295.9603},{"date":"2019-10-15","close":1243.6389},{"date":"2019-10-16","close":1255.7131},{"date":"2019-10-17","close":1251.6884},{"date":"2019-10-18","close":1255.7131},{"date":"2019-10-21","close":1223.5154},{"date":"2019-10-22","close":1235.5895},{"date":"2019-10-23","close":1191.3175},{"date":"2019-10-24","close":1203.3917},{"date":"2019-10-25","close":1179.2434},{"date":"2019-10-28","close":1195.3423},{"date":"2019-10-29","close":1247.6637},{"date":"2019-10-30","close":1219.4906},{"date":"2019-10-31","close":1223.5154},{"date":"2019-11-01","close":1271.812},{"date":"2019-11-04","close":1279.8615},{"date":"2019-11-05","close":1271.812},{"date":"2019-11-06","close":1304.0098},{"date":"2019-11-07","close":1324.1333},{"date":"2019-11-08","close":1299.985},{"date":"2019-11-11","close":1360.3558},{"date":"2019-11-12","close":1328.1581},{"date":"2019-11-13","close":1392.5536},{"date":"2019-11-14","close":1444.875},{"date":"2019-11-15","close":1404.6278},{"date":"2019-11-18","close":1312.0592},{"date":"2019-11-19","close":1336.2075},{"date":"2019-11-20","close":1259.7378},{"date":"2019-11-21","close":1219.4906},{"date":"2019-11-22","close":1231.5648},{"date":"2019-11-25","close":1267.7872},{"date":"2019-11-26","close":1259.7378},{"date":"2019-11-27","close":1259.7378},{"date":"2019-11-28","close":1215.4658},{"date":"2019-11-29","close":1279.8615},{"date":"2019-12-02","close":1299.985},{"date":"2019-12-03","close":1267.7872},{"date":"2019-12-04","close":1251.6884},{"date":"2019-12-05","close":1183.2681},{"date":"2019-12-06","close":1215.4658},{"date":"2019-12-09","close":1187.2928},{"date":"2019-12-10","close":1130.9468},{"date":"2019-12-11","close":1138.9962},{"date":"2019-12-12","close":1143.0209},{"date":"2019-12-13","close":1147.0457},{"date":"2019-12-16","close":1183.2681},{"date":"2019-12-17","close":1187.2928},{"date":"2019-12-18","close":1167.1692},{"date":"2019-12-19","close":1207.4164},{"date":"2019-12-20","close":1239.6143},{"date":"2019-12-23","close":1271.812},{"date":"2019-12-24","close":1227.54},{"date":"2019-12-26","close":1199.3669},{"date":"2019-12-27","close":1215.4658},{"date":"2019-12-30","close":1235.5895},{"date":"2020-01-02","close":1259.7378},{"date":"2020-01-03","close":1324.1333},{"date":"2020-01-06","close":1308.0344},{"date":"2020-01-07","close":1316.0839},{"date":"2020-01-08","close":1267.7872},{"date":"2020-01-09","close":1320.1086},{"date":"2020-01-10","close":1308.0344},{"date":"2020-01-13","close":1352.3064},{"date":"2020-01-14","close":1304.0098},{"date":"2020-01-15","close":1324.1333},{"date":"2020-01-16","close":1352.3064},{"date":"2020-01-17","close":1344.257},{"date":"2020-01-20","close":1304.0098},{"date":"2020-01-21","close":1287.9109},{"date":"2020-01-22","close":1271.812},{"date":"2020-01-23","close":1239.6143},{"date":"2020-01-28","close":1195.3423},{"date":"2020-01-29","close":1223.5154},{"date":"2020-01-30","close":1147.0457},{"date":"2020-01-31","close":1134.9714},{"date":"2020-02-03","close":1147.0457},{"date":"2020-02-04","close":1183.2681},{"date":"2020-02-05","close":1191.3175},{"date":"2020-02-06","close":1211.4412},{"date":"2020-02-07","close":1215.4658},{"date":"2020-02-10","close":1231.5648},{"date":"2020-02-11","close":1251.6884},{"date":"2020-02-12","close":1275.8367},{"date":"2020-02-13","close":1279.8615},{"date":"2020-02-14","close":1295.9603},{"date":"2020-02-17","close":1271.812},{"date":"2020-02-18","close":1259.7378},{"date":"2020-02-19","close":1299.985},{"date":"2020-02-20","close":1279.8615},{"date":"2020-02-21","close":1336.2075},{"date":"2020-02-24","close":1171.194},{"date":"2020-02-25","close":1207.4164},{"date":"2020-02-26","close":1324.1333},{"date":"2020-02-27","close":1299.985},{"date":"2020-02-28","close":1215.4658},{"date":"2020-03-02","close":1448.8998},{"date":"2020-03-03","close":1448.8998},{"date":"2020-03-04","close":1481.0975},{"date":"2020-03-05","close":1428.7761},{"date":"2020-03-06","close":1360.3558},{"date":"2020-03-09","close":1360.3558},{"date":"2020-03-10","close":1287.9109},{"date":"2020-03-11","close":1235.5895},{"date":"2020-03-12","close":1086.6748},{"date":"2020-03-13","close":973.9826},{"date":"2020-03-16","close":841.1668},{"date":"2020-03-17","close":1006.1804},{"date":"2020-03-18","close":961.9084},{"date":"2020-03-19","close":821.0432},{"date":"2020-03-20","close":905.5623},{"date":"2020-03-23","close":937.7601},{"date":"2020-03-24","close":982.032},{"date":"2020-03-25","close":1106.7983},{"date":"2020-03-26","close":1070.5759},{"date":"2020-03-27","close":1235.5895},{"date":"2020-03-30","close":1605.8639},{"date":"2020-03-31","close":1420.7267},{"date":"2020-04-01","close":1360.3558},{"date":"2020-04-02","close":1372.4301},{"date":"2020-04-03","close":1420.7267},{"date":"2020-04-06","close":1376.4547},{"date":"2020-04-07","close":1481.0975},{"date":"2020-04-08","close":1525.3694},{"date":"2020-04-09","close":1642.0863},{"date":"2020-04-10","close":1489.147},{"date":"2020-04-13","close":1352.3064},{"date":"2020-04-14","close":1400.603},{"date":"2020-04-16","close":1380.4795},{"date":"2020-04-17","close":1424.7513},{"date":"2020-04-20","close":1392.5536},{"date":"2020-04-21","close":1348.2817},{"date":"2020-04-22","close":1340.2323},{"date":"2020-04-23","close":1372.4301},{"date":"2020-04-24","close":1316.0839},{"date":"2020-04-27","close":1340.2323},{"date":"2020-04-28","close":1340.2323},{"date":"2020-04-29","close":1320.1086},{"date":"2020-05-04","close":1102.7737},{"date":"2020-05-06","close":1118.8726},{"date":"2020-05-07","close":1138.9962},{"date":"2020-05-08","close":1179.2434},{"date":"2020-05-11","close":1279.8615},{"date":"2020-05-12","close":1195.3423},{"date":"2020-05-13","close":1227.54},{"date":"2020-05-14","close":1183.2681},{"date":"2020-05-15","close":1163.1445},{"date":"2020-05-18","close":1163.1445},{"date":"2020-05-19","close":1191.3175},{"date":"2020-05-20","close":1207.4164},{"date":"2020-05-21","close":1195.3423},{"date":"2020-05-22","close":1175.2186},{"date":"2020-05-25","close":1163.1445},{"date":"2020-05-26","close":1171.194},{"date":"2020-05-27","close":1163.1445},{"date":"2020-05-28","close":1130.9468},{"date":"2020-05-29","close":1155.0951},{"date":"2020-06-01","close":1130.9468},{"date":"2020-06-02","close":1118.8726},{"date":"2020-06-03","close":1400.0},{"date":"2020-06-04","close":1365.0},{"date":"2020-06-05","close":1340.0},{"date":"2020-06-08","close":1400.0},{"date":"2020-06-09","close":1380.0},{"date":"2020-06-10","close":1330.0},{"date":"2020-06-11","close":1330.0},{"date":"2020-06-12","close":1285.0},{"date":"2020-06-15","close":1175.0},{"date":"2020-06-16","close":1240.0},{"date":"2020-06-17","close":1225.0},{"date":"2020-06-18","close":1295.0},{"date":"2020-06-19","close":1295.0},{"date":"2020-06-22","close":1250.0},{"date":"2020-06-23","close":1195.0},{"date":"2020-06-24","close":1210.0},{"date":"2020-06-25","close":1195.0},{"date":"2020-06-26","close":1210.0},{"date":"2020-06-29","close":1260.0},{"date":"2020-06-30","close":1235.0},{"date":"2020-07-01","close":1225.0},{"date":"2020-07-02","close":1240.0},{"date":"2020-07-03","close":1210.0},{"date":"2020-07-06","close":1150.0},{"date":"2020-07-07","close":1085.0},{"date":"2020-07-08","close":1110.0},{"date":"2020-07-09","close":1125.0},{"date":"2020-07-10","close":1115.0},{"date":"2020-07-13","close":1130.0},{"date":"2020-07-14","close":1135.0},{"date":"2020-07-15","close":1150.0},{"date":"2020-07-16","close":1140.0},{"date":"2020-07-17","close":1140.0},{"date":"2020-07-20","close":1105.0},{"date":"2020-07-21","close":1105.0},{"date":"2020-07-22","close":1070.0},{"date":"2020-07-23","close":1025.0},{"date":"2020-07-24","close":941.0},{"date":"2020-07-27","close":955.0},{"date":"2020-07-28","close":979.0},{"date":"2020-07-29","close":1010.0},{"date":"2020-07-30","close":992.0},{"date":"2020-07-31","close":978.0},{"date":"2020-08-03","close":939.0},{"date":"2020-08-04","close":977.0},{"date":"2020-08-05","close":989.0},{"date":"2020-08-06","close":988.0},{"date":"2020-08-07","close":984.0},{"date":"2020-08-10","close":946.0},{"date":"2020-08-11","close":952.0},{"date":"2020-08-12","close":926.0},{"date":"2020-08-13","close":933.0},{"date":"2020-08-14","close":955.0},{"date":"2020-08-18","close":946.0},{"date":"2020-08-19","close":1030.0},{"date":"2020-08-20","close":965.0},{"date":"2020-08-21","close":946.0},{"date":"2020-08-24","close":947.0},{"date":"2020-08-25","close":982.0},{"date":"2020-08-26","close":965.0},{"date":"2020-08-27","close":1100.0},{"date":"2020-08-28","close":1155.0},{"date":"2020-08-31","close":1080.0},{"date":"2020-09-01","close":1105.0},{"date":"2020-09-02","close":1070.0},{"date":"2020-09-03","close":1025.0},{"date":"2020-09-04","close":1010.0},{"date":"2020-09-07","close":1035.0},{"date":"2020-09-08","close":1005.0},{"date":"2020-09-09","close":1000.0},{"date":"2020-09-10","close":1015.0},{"date":"2020-09-11","close":1040.0},{"date":"2020-09-14","close":1035.0},{"date":"2020-09-15","close":1025.0},{"date":"2020-09-16","close":1020.0},{"date":"2020-09-17","close":1030.0},{"date":"2020-09-18","close":1010.0},{"date":"2020-09-21","close":991.0},{"date":"2020-09-22","close":967.0},{"date":"2020-09-23","close":957.0},{"date":"2020-09-24","close":920.0},{"date":"2020-09-25","close":933.0},{"date":"2020-09-28","close":971.0},{"date":"2020-09-29","close":990.0},{"date":"2020-10-05","close":1005.0},{"date":"2020-10-06","close":1005.0},{"date":"2020-10-07","close":1030.0},{"date":"2020-10-08","close":1015.0},{"date":"2020-10-12","close":1020.0},{"date":"2020-10-13","close":1005.0},{"date":"2020-10-14","close":995.0},{"date":"2020-10-15","close":960.0},{"date":"2020-10-16","close":947.0},{"date":"2020-10-19","close":950.0},{"date":"2020-10-20","close":939.0},{"date":"2020-10-21","close":957.0},{"date":"2020-10-22","close":942.0},{"date":"2020-10-23","close":936.0},{"date":"2020-10-26","close":922.0},{"date":"2020-10-27","close":921.0},{"date":"2020-10-28","close":938.0},{"date":"2020-10-29","close":931.0},{"date":"2020-10-30","close":916.0},{"date":"2020-11-02","close":922.0},{"date":"2020-11-03","close":939.0},{"date":"2020-11-04","close":941.0},{"date":"2020-11-05","close":949.0},{"date":"2020-11-06","close":970.0},{"date":"2020-11-09","close":962.0},{"date":"2020-11-10","close":954.0},{"date":"2020-11-11","close":962.0},{"date":"2020-11-12","close":965.0},{"date":"2020-11-13","close":970.0},{"date":"2020-11-16","close":1000.0},{"date":"2020-11-17","close":993.0},{"date":"2020-11-18","close":1025.0},{"date":"2020-11-19","close":1010.0},{"date":"2020-11-20","close":1030.0},{"date":"2020-11-23","close":1015.0},{"date":"2020-11-24","close":1040.0},{"date":"2020-11-25","close":1005.0},{"date":"2020-11-26","close":1030.0},{"date":"2020-11-27","close":1005.0},{"date":"2020-11-30","close":998.0},{"date":"2020-12-01","close":1000.0},{"date":"2020-12-02","close":1020.0},{"date":"2020-12-03","close":1015.0},{"date":"2020-12-04","close":1005.0},{"date":"2020-12-07","close":1005.0},{"date":"2020-12-08","close":1000.0},{"date":"2020-12-09","close":1000.0},{"date":"2020-12-10","close":1000.0},{"date":"2020-12-11","close":1010.0},{"date":"2020-12-14","close":1100.0},{"date":"2020-12-15","close":1060.0},{"date":"2020-12-16","close":1055.0},{"date":"2020-12-17","close":1050.0},{"date":"2020-12-18","close":1040.0},{"date":"2020-12-21","close":1030.0},{"date":"2020-12-22","close":998.0},{"date":"2020-12-23","close":992.0},{"date":"2020-12-24","close":993.0},{"date":"2020-12-28","close":954.0},{"date":"2020-12-29","close":959.0},{"date":"2020-12-30","close":973.0},{"date":"2021-01-04","close":973.0},{"date":"2021-01-05","close":973.0},{"date":"2021-01-06","close":973.0},{"date":"2021-01-07","close":973.0},{"date":"2021-01-08","close":973.0},{"date":"2021-01-11","close":973.0},{"date":"2021-01-12","close":973.0},{"date":"2021-01-13","close":973.0},{"date":"2021-01-14","close":973.0},{"date":"2021-01-15","close":973.0},{"date":"2021-01-18","close":973.0},{"date":"2021-01-19","close":973.0},{"date":"2021-01-20","close":973.0},{"date":"2021-01-21","close":973.0},{"date":"2021-01-22","close":973.0},{"date":"2021-01-25","close":973.0},{"date":"2021-01-26","close":973.0},{"date":"2021-01-27","close":973.0},{"date":"2021-01-28","close":973.0},{"date":"2021-01-29","close":973.0},{"date":"2021-02-01","close":973.0},{"date":"2021-02-02","close":973.0},{"date":"2021-02-03","close":973.0},{"date":"2021-02-04","close":973.0},{"date":"2021-02-05","close":973.0},{"date":"2021-02-08","close":973.0},{"date":"2021-02-09","close":973.0},{"date":"2021-02-10","close":973.0},{"date":"2021-02-15","close":973.0},{"date":"2021-02-16","close":973.0},{"date":"2021-02-17","close":973.0},{"date":"2021-02-18","close":973.0},{"date":"2021-02-19","close":973.0},{"date":"2021-02-22","close":973.0},{"date":"2021-02-23","close":973.0},{"date":"2021-02-24","close":973.0},{"date":"2021-02-25","close":973.0},{"date":"2021-02-26","close":973.0},{"date":"2021-03-02","close":973.0},{"date":"2021-03-03","close":973.0},{"date":"2021-03-04","close":973.0},{"date":"2021-03-05","close":973.0},{"date":"2021-03-08","close":973.0},{"date":"2021-03-09","close":973.0},{"date":"2021-03-10","close":973.0},{"date":"2021-03-11","close":973.0},{"date":"2021-03-12","close":973.0},{"date":"2021-03-15","close":973.0},{"date":"2021-03-16","close":973.0},{"date":"2021-03-17","close":973.0},{"date":"2021-03-18","close":973.0},{"date":"2021-03-19","close":973.0},{"date":"2021-03-22","close":973.0},{"date":"2021-03-23","close":973.0},{"date":"2021-03-24","close":973.0},{"date":"2021-03-25","close":973.0},{"date":"2021-03-26","close":973.0},{"date":"2021-03-29","close":973.0},{"date":"2021-03-30","close":973.0},{"date":"2021-03-31","close":973.0},{"date":"2021-04-01","close":973.0},{"date":"2021-04-02","close":973.0},{"date":"2021-04-05","close":973.0},{"date":"2021-04-06","close":973.0},{"date":"2021-04-07","close":973.0},{"date":"2021-04-08","close":973.0},{"date":"2021-04-09","close":973.0},{"date":"2021-04-12","close":973.0},{"date":"2021-04-13","close":973.0},{"date":"2021-04-14","close":973.0},{"date":"2021-04-15","close":973.0},{"date":"2021-04-16","close":973.0},{"date":"2021-04-19","close":973.0},{"date":"2021-04-20","close":973.0},{"date":"2021-04-21","close":973.0},{"date":"2021-04-22","close":973.0},{"date":"2021-04-23","close":973.0},{"date":"2021-04-26","close":973.0},{"date":"2021-04-27","close":973.0},{"date":"2021-04-28","close":973.0},{"date":"2021-04-29","close":973.0},{"date":"2021-04-30","close":973.0},{"date":"2021-05-03","close":973.0},{"date":"2021-05-04","close":973.0},{"date":"2021-05-06","close":973.0},{"date":"2021-05-07","close":973.0},{"date":"2021-05-10","close":973.0},{"date":"2021-05-11","close":973.0},{"date":"2021-05-12","close":973.0},{"date":"2021-05-13","close":973.0},{"date":"2021-05-14","close":973.0},{"date":"2021-05-17","close":973.0},{"date":"2021-05-18","close":973.0},{"date":"2021-05-20","close":973.0},{"date":"2021-05-21","close":973.0},{"date":"2021-05-24","close":973.0},{"date":"2021-05-25","close":973.0},{"date":"2021-05-26","close":973.0},{"date":"2021-05-27","close":973.0},{"date":"2021-05-28","close":973.0},{"date":"2021-05-31","close":973.0},{"date":"2021-06-01","close":973.0},{"date":"2021-06-02","close":973.0},{"date":"2021-06-03","close":973.0},{"date":"2021-06-04","close":973.0},{"date":"2021-06-07","close":973.0},{"date":"2021-06-08","close":973.0},{"date":"2021-06-09","close":973.0},{"date":"2021-06-10","close":973.0},{"date":"2021-06-11","close":973.0},{"date":"2021-06-14","close":973.0},{"date":"2021-06-15","close":973.0},{"date":"2021-06-16","close":973.0},{"date":"2021-06-17","close":973.0},{"date":"2021-06-18","close":973.0},{"date":"2021-06-21","close":973.0},{"date":"2021-06-22","close":973.0},{"date":"2021-06-23","close":973.0},{"date":"2021-06-24","close":973.0},{"date":"2021-06-25","close":973.0},{"date":"2021-06-28","close":973.0},{"date":"2021-06-29","close":973.0},{"date":"2021-06-30","close":973.0},{"date":"2021-07-01","close":973.0},{"date":"2021-07-02","close":973.0},{"date":"2021-07-05","close":973.0},{"date":"2021-07-06","close":973.0},{"date":"2021-07-07","close":973.0},{"date":"2021-07-08","close":973.0},{"date":"2021-07-09","close":973.0},{"date":"2021-07-12","close":973.0},{"date":"2021-07-13","close":973.0},{"date":"2021-07-14","close":973.0},{"date":"2021-07-15","close":973.0},{"date":"2021-07-16","close":973.0},{"date":"2021-07-19","close":973.0},{"date":"2021-07-20","close":973.0},{"date":"2021-07-21","close":973.0},{"date":"2021-07-22","close":973.0},{"date":"2021-07-23","close":973.0},{"date":"2021-07-26","close":973.0},{"date":"2021-07-27","close":973.0},{"date":"2021-07-28","close":973.0},{"date":"2021-07-29","close":973.0},{"date":"2021-07-30","close":973.0},{"date":"2021-08-02","close":973.0},{"date":"2021-08-03","close":973.0},{"date":"2021-08-04","close":973.0},{"date":"2021-08-05","close":973.0},{"date":"2021-08-06","close":973.0},{"date":"2021-08-09","close":973.0},{"date":"2021-08-10","close":973.0},{"date":"2021-08-11","close":973.0},{"date":"2021-08-12","close":973.0},{"date":"2021-08-13","close":973.0},{"date":"2021-08-17","close":973.0},{"date":"2021-08-18","close":973.0},{"date":"2021-08-19","close":973.0},{"date":"2021-08-20","close":973.0},{"date":"2021-08-23","close":973.0},{"date":"2021-08-24","close":973.0},{"date":"2021-08-25","close":973.0},{"date":"2021-08-26","close":973.0},{"date":"2021-08-27","close":973.0},{"date":"2021-08-30","close":973.0},{"date":"2021-08-31","close":973.0},{"date":"2021-09-01","close":973.0},{"date":"2021-09-02","close":973.0},{"date":"2021-09-03","close":973.0},{"date":"2021-09-06","close":973.0},{"date":"2021-09-07","close":973.0},{"date":"2021-09-08","close":973.0},{"date":"2021-09-09","close":973.0},{"date":"2021-09-10","close":973.0},{"date":"2021-09-13","close":973.0},{"date":"2021-09-14","close":973.0},{"date":"2021-09-15","close":973.0},{"date":"2021-09-16","close":973.0},{"date":"2021-09-17","close":973.0},{"date":"2021-09-23","close":973.0},{"date":"2021-09-24","close":973.0},{"date":"2021-09-27","close":973.0},{"date":"2021-09-28","close":973.0},{"date":"2021-09-29","close":973.0},{"date":"2021-09-30","close":973.0},{"date":"2021-10-01","close":973.0},{"date":"2021-10-05","close":973.0},{"date":"2021-10-06","close":973.0},{"date":"2021-10-07","close":973.0},{"date":"2021-10-08","close":973.0},{"date":"2021-10-12","close":973.0},{"date":"2021-10-13","close":973.0},{"date":"2021-10-14","close":973.0},{"date":"2021-10-15","close":973.0},{"date":"2021-10-18","close":973.0},{"date":"2021-10-19","close":973.0},{"date":"2021-10-20","close":973.0},{"date":"2021-10-21","close":973.0},{"date":"2021-10-22","close":973.0},{"date":"2021-10-25","close":973.0},{"date":"2021-10-26","close":973.0},{"date":"2021-10-27","close":973.0},{"date":"2021-10-28","close":973.0},{"date":"2021-10-29","close":973.0},{"date":"2021-11-01","close":973.0},{"date":"2021-11-02","close":973.0},{"date":"2021-11-03","close":973.0},{"date":"2021-11-04","close":973.0},{"date":"2021-11-05","close":973.0},{"date":"2021-11-08","close":973.0},{"date":"2021-11-09","close":973.0},{"date":"2021-11-10","close":973.0},{"date":"2021-11-11","close":973.0},{"date":"2021-11-12","close":973.0},{"date":"2021-11-15","close":973.0},{"date":"2021-11-16","close":973.0},{"date":"2021-11-17","close":973.0},{"date":"2021-11-18","close":973.0},{"date":"2021-11-19","close":973.0},{"date":"2021-11-22","close":973.0},{"date":"2021-11-23","close":973.0},{"date":"2021-11-24","close":973.0},{"date":"2021-11-25","close":973.0},{"date":"2021-11-26","close":973.0},{"date":"2021-11-29","close":973.0},{"date":"2021-11-30","close":973.0},{"date":"2021-12-01","close":973.0},{"date":"2021-12-02","close":973.0},{"date":"2021-12-03","close":973.0},{"date":"2021-12-06","close":973.0},{"date":"2021-12-07","close":973.0},{"date":"2021-12-08","close":973.0},{"date":"2021-12-09","close":973.0},{"date":"2021-12-10","close":973.0},{"date":"2021-12-13","close":973.0},{"date":"2021-12-14","close":973.0},{"date":"2021-12-15","close":973.0},{"date":"2021-12-16","close":973.0},{"date":"2021-12-17","close":973.0},{"date":"2021-12-20","close":973.0},{"date":"2021-12-21","close":973.0},{"date":"2021-12-22","close":973.0},{"date":"2021-12-23","close":973.0},{"date":"2021-12-24","close":973.0},{"date":"2021-12-27","close":973.0},{"date":"2021-12-28","close":973.0},{"date":"2021-12-29","close":973.0},{"date":"2021-12-30","close":973.0},{"date":"2022-01-03","close":32895.0},{"date":"2022-01-04","close":973.0},{"date":"2022-01-05","close":973.0},{"date":"2022-01-06","close":973.0},{"date":"2022-01-07","close":973.0},{"date":"2022-01-10","close":973.0},{"date":"2022-01-11","close":973.0},{"date":"2022-01-12","close":973.0},{"date":"2022-01-13","close":973.0},{"date":"2022-01-14","close":973.0},{"date":"2022-01-17","close":973.0},{"date":"2022-01-18","close":973.0},{"date":"2022-01-19","close":973.0},{"date":"2022-01-20","close":973.0},{"date":"2022-01-21","close":973.0},{"date":"2022-01-24","close":973.0},{"date":"2022-01-25","close":973.0},{"date":"2022-01-26","close":973.0},{"date":"2022-01-27","close":973.0},{"date":"2022-01-28","close":973.0},{"date":"2022-02-03","close":973.0},{"date":"2022-02-04","close":973.0},{"date":"2022-02-07","close":973.0},{"date":"2022-02-08","close":973.0},{"date":"2022-02-09","close":973.0},{"date":"2022-02-10","close":973.0},{"date":"2022-02-11","close":973.0},{"date":"2022-02-14","close":973.0},{"date":"2022-02-15","close":973.0},{"date":"2022-02-16","close":973.0},{"date":"2022-02-17","close":973.0},{"date":"2022-02-18","close":973.0},{"date":"2022-02-21","close":973.0},{"date":"2022-02-22","close":973.0},{"date":"2022-02-23","close":973.0},{"date":"2022-02-24","close":973.0},{"date":"2022-02-25","close":973.0},{"date":"2022-02-28","close":973.0},{"date":"2022-03-02","close":973.0},{"date":"2022-03-03","close":973.0},{"date":"2022-03-04","close":973.0},{"date":"2022-03-07","close":973.0},{"date":"2022-03-08","close":973.0},{"date":"2022-03-10","close":973.0},{"date":"2022-03-11","close":973.0},{"date":"2022-03-14","close":973.0},{"date":"2022-03-15","close":973.0},{"date":"2022-03-16","close":973.0},{"date":"2022-03-17","close":973.0},{"date":"2022-03-18","close":973.0},{"date":"2022-03-21","close":973.0},{"date":"2022-03-22","close":973.0},{"date":"2022-03-23","close":973.0},{"date":"2022-03-24","close":973.0},{"date":"2022-03-25","close":973.0},{"date":"2022-03-28","close":973.0},{"date":"2022-03-29","close":973.0},{"date":"2022-03-30","close":973.0},{"date":"2022-03-31","close":973.0},{"date":"2022-04-01","close":973.0},{"date":"2022-04-04","close":973.0},{"date":"2022-04-05","close":973.0},{"date":"2022-04-06","close":973.0},{"date":"2022-04-07","close":973.0},{"date":"2022-04-08","close":973.0},{"date":"2022-04-11","close":973.0},{"date":"2022-04-12","close":973.0},{"date":"2022-04-13","close":973.0},{"date":"2022-04-14","close":973.0},{"date":"2022-04-15","close":973.0},{"date":"2022-04-18","close":973.0},{"date":"2022-04-19","close":973.0},{"date":"2022-04-20","close":973.0},{"date":"2022-04-21","close":973.0},{"date":"2022-04-22","close":973.0},{"date":"2022-04-25","close":973.0},{"date":"2022-04-26","close":973.0},{"date":"2022-04-27","close":973.0},{"date":"2022-04-28","close":973.0},{"date":"2022-04-29","close":973.0},{"date":"2022-05-02","close":973.0},{"date":"2022-05-03","close":973.0},{"date":"2022-05-04","close":973.0},{"date":"2022-05-06","close":973.0},{"date":"2022-05-09","close":32895.0},{"date":"2022-05-10","close":973.0},{"date":"2022-05-11","close":973.0},{"date":"2022-05-12","close":973.0},{"date":"2022-05-13","close":973.0},{"date":"2022-05-16","close":973.0},{"date":"2022-05-17","close":973.0},{"date":"2022-05-18","close":973.0},{"date":"2022-05-19","close":973.0},{"date":"2022-05-20","close":973.0},{"date":"2022-05-23","close":973.0},{"date":"2022-05-24","close":973.0},{"date":"2022-05-25","close":973.0},{"date":"2022-05-26","close":973.0},{"date":"2022-05-27","close":973.0},{"date":"2022-05-30","close":973.0},{"date":"2022-05-31","close":973.0},{"date":"2022-06-02","close":973.0},{"date":"2022-06-03","close":973.0},{"date":"2022-06-07","close":973.0},{"date":"2022-06-08","close":973.0},{"date":"2022-06-09","close":973.0},{"date":"2022-06-10","close":973.0},{"date":"2022-06-13","close":973.0},{"date":"2022-06-14","close":973.0},{"date":"2022-06-15","close":973.0},{"date":"2022-06-16","close":973.0},{"date":"2022-06-17","close":973.0},{"date":"2022-06-20","close":973.0},{"date":"2022-06-21","close":973.0},{"date":"2022-06-22","close":973.0},{"date":"2022-06-23","close":973.0},{"date":"2022-06-24","close":973.0},{"date":"2022-06-27","close":973.0},{"date":"2022-06-28","close":973.0},{"date":"2022-06-29","close":973.0},{"date":"2022-06-30","close":973.0},{"date":"2022-07-01","close":973.0},{"date":"2022-07-04","close":973.0},{"date":"2022-07-05","close":973.0},{"date":"2022-07-06","close":973.0},{"date":"2022-07-07","close":973.0},{"date":"2022-07-08","close":973.0},{"date":"2022-07-11","close":973.0},{"date":"2022-07-12","close":973.0},{"date":"2022-07-13","close":973.0},{"date":"2022-07-14","close":973.0},{"date":"2022-07-15","close":973.0},{"date":"2022-07-18","close":973.0},{"date":"2022-07-19","close":973.0},{"date":"2022-07-20","close":973.0},{"date":"2022-07-21","close":973.0},{"date":"2022-07-22","close":973.0},{"date":"2022-07-25","close":973.0},{"date":"2022-07-26","close":973.0},{"date":"2022-07-27","close":973.0},{"date":"2022-07-28","close":973.0},{"date":"2022-07-29","close":973.0},{"date":"2022-08-01","close":973.0},{"date":"2022-08-02","close":973.0},{"date":"2022-08-03","close":973.0},{"date":"2022-08-04","close":973.0},{"date":"2022-08-05","close":973.0},{"date":"2022-08-08","close":973.0},{"date":"2022-08-09","close":973.0},{"date":"2022-08-10","close":973.0},{"date":"2022-08-11","close":973.0},{"date":"2022-08-12","close":973.0},{"date":"2022-08-16","close":973.0},{"date":"2022-08-17","close":973.0},{"date":"2022-08-18","close":973.0},{"date":"2022-08-19","close":973.0},{"date":"2022-08-22","close":973.0},{"date":"2022-08-23","close":973.0},{"date":"2022-08-24","close":973.0},{"date":"2022-08-25","close":973.0},{"date":"2022-08-26","close":973.0},{"date":"2022-08-29","close":973.0},{"date":"2022-08-30","close":973.0},{"date":"2022-08-31","close":973.0},{"date":"2022-09-01","close":973.0},{"date":"2022-09-02","close":973.0},{"date":"2022-09-05","close":973.0},{"date":"2022-09-06","close":973.0},{"date":"2022-09-07","close":973.0},{"date":"2022-09-08","close":973.0},{"date":"2022-09-13","close":973.0},{"date":"2022-09-14","close":973.0},{"date":"2022-09-15","close":768.0},{"date":"2022-09-16","close":702.0},{"date":"2022-09-19","close":657.0},{"date":"2022-09-20","close":653.0},{"date":"2022-09-21","close":638.0},{"date":"2022-09-22","close":616.0},{"date":"2022-09-23","close":592.0},{"date":"2022-09-26","close":518.0},{"date":"2022-09-27","close":521.0},{"date":"2022-09-28","close":483.0},{"date":"2022-09-29","close":460.0},{"date":"2022-09-30","close":447.0},{"date":"2022-10-04","close":458.0},{"date":"2022-10-05","close":456.0},{"date":"2022-10-06","close":460.0},{"date":"2022-10-07","close":532.0},{"date":"2022-10-11","close":495.0},{"date":"2022-10-12","close":542.0},{"date":"2022-10-13","close":524.0},{"date":"2022-10-14","close":533.0},{"date":"2022-10-17","close":520.0},{"date":"2022-10-18","close":519.0},{"date":"2022-10-19","close":516.0},{"date":"2022-10-20","close":500.0},{"date":"2022-10-21","close":478.0},{"date":"2022-10-24","close":496.0},{"date":"2022-10-25","close":491.0},{"date":"2022-10-26","close":503.0},{"date":"2022-10-27","close":508.0},{"date":"2022-10-28","close":483.0},{"date":"2022-10-31","close":472.0},{"date":"2022-11-01","close":473.0},{"date":"2022-11-02","close":468.0},{"date":"2022-11-03","close":470.0},{"date":"2022-11-04","close":462.0},{"date":"2022-11-07","close":464.0},{"date":"2022-11-08","close":482.0},{"date":"2022-11-09","close":493.0},{"date":"2022-11-10","close":490.0},{"date":"2022-11-11","close":493.0},{"date":"2022-11-14","close":484.0},{"date":"2022-11-15","close":483.0},{"date":"2022-11-16","close":494.0},{"date":"2022-11-17","close":488.0},{"date":"2022-11-18","close":473.0},{"date":"2022-11-21","close":475.0},{"date":"2022-11-22","close":541.0},{"date":"2022-11-23","close":535.0},{"date":"2022-11-24","close":568.0},{"date":"2022-11-25","close":594.0},{"date":"2022-11-28","close":633.0},{"date":"2022-11-29","close":634.0},{"date":"2022-11-30","close":634.0},{"date":"2022-12-01","close":629.0},{"date":"2022-12-02","close":636.0},{"date":"2022-12-05","close":633.0},{"date":"2022-12-06","close":616.0},{"date":"2022-12-07","close":614.0},{"date":"2022-12-08","close":563.0},{"date":"2022-12-09","close":583.0},{"date":"2022-12-12","close":538.0},{"date":"2022-12-13","close":560.0},{"date":"2022-12-14","close":549.0},{"date":"2022-12-15","close":541.0},{"date":"2022-12-16","close":521.0},{"date":"2022-12-19","close":517.0},{"date":"2022-12-20","close":495.0},{"date":"2022-12-21","close":490.0},{"date":"2022-12-22","close":485.0},{"date":"2022-12-23","close":465.0},{"date":"2022-12-26","close":449.0},{"date":"2022-12-27","close":452.0},{"date":"2022-12-28","close":448.0},{"date":"2022-12-29","close":421.0},{"date":"2023-01-02","close":418.0},{"date":"2023-01-03","close":410.0},{"date":"2023-01-04","close":423.0},{"date":"2023-01-05","close":409.0},{"date":"2023-01-06","close":413.0},{"date":"2023-01-09","close":472.0},{"date":"2023-01-10","close":490.0},{"date":"2023-01-11","close":476.0},{"date":"2023-01-12","close":510.0},{"date":"2023-01-13","close":524.0},{"date":"2023-01-16","close":500.0},{"date":"2023-01-17","close":492.0},{"date":"2023-01-18","close":498.0},{"date":"2023-01-19","close":478.0},{"date":"2023-01-20","close":476.0},{"date":"2023-01-25","close":484.0},{"date":"2023-01-26","close":501.0},{"date":"2023-01-27","close":510.0},{"date":"2023-01-30","close":495.0},{"date":"2023-01-31","close":494.0},{"date":"2023-02-01","close":491.0},{"date":"2023-02-02","close":502.0},{"date":"2023-02-03","close":527.0},{"date":"2023-02-06","close":534.0},{"date":"2023-02-07","close":569.0},{"date":"2023-02-08","close":652.0},{"date":"2023-02-09","close":584.0},{"date":"2023-02-10","close":584.0},{"date":"2023-02-13","close":527.0},{"date":"2023-02-14","close":519.0},{"date":"2023-02-15","close":493.0},{"date":"2023-02-16","close":495.0},{"date":"2023-02-17","close":490.0},{"date":"2023-02-20","close":485.0},{"date":"2023-02-21","close":482.0},{"date":"2023-02-22","close":476.0},{"date":"2023-02-23","close":475.0},{"date":"2023-02-24","close":468.0},{"date":"2023-02-27","close":460.0},{"date":"2023-02-28","close":463.0},{"date":"2023-03-02","close":476.0},{"date":"2023-03-03","close":477.0},{"date":"2023-03-06","close":514.0},{"date":"2023-03-07","close":492.0},{"date":"2023-03-08","close":477.0},{"date":"2023-03-09","close":462.0},{"date":"2023-03-10","close":461.0},{"date":"2023-03-13","close":462.0},{"date":"2023-03-14","close":447.0},{"date":"2023-03-15","close":452.0},{"date":"2023-03-16","close":444.0},{"date":"2023-03-17","close":457.0},{"date":"2023-03-20","close":457.0},{"date":"2023-03-21","close":448.0},{"date":"2023-03-22","close":454.0},{"date":"2023-03-23","close":444.0},{"date":"2023-03-24","close":453.0},{"date":"2023-03-27","close":453.0},{"date":"2023-03-28","close":451.0},{"date":"2023-03-29","close":455.0},{"date":"2023-03-30","close":463.0},{"date":"2023-03-31","close":475.0},{"date":"2023-04-03","close":485.0},{"date":"2023-04-04","close":486.0},{"date":"2023-04-05","close":483.0},{"date":"2023-04-06","close":476.0},{"date":"2023-04-07","close":472.0},{"date":"2023-04-10","close":461.0},{"date":"2023-04-11","close":461.0},{"date":"2023-04-12","close":463.0},{"date":"2023-04-13","close":452.0},{"date":"2023-04-14","close":452.0},{"date":"2023-04-17","close":450.0},{"date":"2023-04-18","close":446.0},{"date":"2023-04-19","close":455.0},{"date":"2023-04-20","close":452.0},{"date":"2023-04-21","close":437.0},{"date":"2023-04-24","close":427.0},{"date":"2023-04-25","close":428.0},{"date":"2023-04-26","close":435.0},{"date":"2023-04-27","close":431.0},{"date":"2023-04-28","close":424.0},{"date":"2023-05-02","close":425.0},{"date":"2023-05-03","close":418.0},{"date":"2023-05-04","close":418.0},{"date":"2023-05-08","close":421.0},{"date":"2023-05-09","close":414.0},{"date":"2023-05-10","close":415.0},{"date":"2023-05-11","close":417.0},{"date":"2023-05-12","close":423.0},{"date":"2023-05-15","close":416.0},{"date":"2023-05-16","close":420.0},{"date":"2023-05-17","close":431.0},{"date":"2023-05-18","close":432.0},{"date":"2023-05-19","close":431.0},{"date":"2023-05-22","close":430.0},{"date":"2023-05-23","close":431.0},{"date":"2023-05-24","close":430.0},{"date":"2023-05-25","close":423.0},{"date":"2023-05-26","close":418.0},{"date":"2023-05-30","close":411.0},{"date":"2023-05-31","close":416.0},{"date":"2023-06-01","close":416.0},{"date":"2023-06-02","close":418.0},{"date":"2023-06-05","close":425.0},{"date":"2023-06-07","close":425.0},{"date":"2023-06-08","close":425.0},{"date":"2023-06-09","close":425.0},{"date":"2023-06-12","close":421.0},{"date":"2023-06-13","close":420.0},{"date":"2023-06-14","close":419.0},{"date":"2023-06-15","close":411.0},{"date":"2023-06-16","close":415.0},{"date":"2023-06-19","close":418.0},{"date":"2023-06-20","close":413.0},{"date":"2023-06-21","close":432.0},{"date":"2023-06-22","close":561.0},{"date":"2023-06-23","close":485.0},{"date":"2023-06-26","close":515.0},{"date":"2023-06-27","close":505.0},{"date":"2023-06-28","close":474.0},{"date":"2023-06-29","close":455.0},{"date":"2023-06-30","close":469.0},{"date":"2023-07-03","close":486.0},{"date":"2023-07-04","close":468.0},{"date":"2023-07-05","close":474.0},{"date":"2023-07-06","close":443.0},{"date":"2023-07-07","close":433.0},{"date":"2023-07-10","close":436.0},{"date":"2023-07-11","close":448.0},{"date":"2023-07-12","close":445.0},{"date":"2023-07-13","close":444.0},{"date":"2023-07-14","close":428.0},{"date":"2023-07-17","close":433.0},{"date":"2023-07-18","close":427.0},{"date":"2023-07-19","close":423.0},{"date":"2023-07-20","close":427.0},{"date":"2023-07-21","close":428.0},{"date":"2023-07-24","close":415.0},{"date":"2023-07-25","close":396.0},{"date":"2023-07-26","close":366.0},{"date":"2023-07-27","close":379.0},{"date":"2023-07-28","close":393.0},{"date":"2023-07-31","close":392.0},{"date":"2023-08-01","close":390.0},{"date":"2023-08-02","close":384.0},{"date":"2023-08-03","close":382.0},{"date":"2023-08-04","close":382.0},{"date":"2023-08-07","close":393.0},{"date":"2023-08-08","close":373.0},{"date":"2023-08-09","close":388.0},{"date":"2023-08-10","close":389.0},{"date":"2023-08-11","close":389.0},{"date":"2023-08-14","close":384.0},{"date":"2023-08-16","close":369.0},{"date":"2023-08-17","close":373.0},{"date":"2023-08-18","close":367.0},{"date":"2023-08-21","close":373.0},{"date":"2023-08-22","close":364.0},{"date":"2023-08-23","close":359.0},{"date":"2023-08-24","close":365.0},{"date":"2023-08-25","close":363.0},{"date":"2023-08-28","close":387.0},{"date":"2023-08-29","close":389.0},{"date":"2023-08-30","close":385.0},{"date":"2023-08-31","close":389.0},{"date":"2023-09-01","close":380.0},{"date":"2023-09-04","close":371.0},{"date":"2023-09-05","close":372.0},{"date":"2023-09-06","close":373.0},{"date":"2023-09-07","close":379.0},{"date":"2023-09-08","close":377.0},{"date":"2023-09-11","close":368.0},{"date":"2023-09-12","close":379.0},{"date":"2023-09-13","close":375.0},{"date":"2023-09-14","close":380.0},{"date":"2023-09-15","close":379.0},{"date":"2023-09-18","close":385.0},{"date":"2023-09-19","close":375.0},{"date":"2023-09-20","close":379.0},{"date":"2023-09-21","close":376.0},{"date":"2023-09-22","close":364.0},{"date":"2023-09-25","close":378.0},{"date":"2023-09-26","close":364.0},{"date":"2023-09-27","close":363.0},{"date":"2023-10-04","close":360.0},{"date":"2023-10-05","close":362.0},{"date":"2023-10-06","close":362.0},{"date":"2023-10-10","close":351.0},{"date":"2023-10-11","close":357.0},{"date":"2023-10-12","close":353.0},{"date":"2023-10-13","close":351.0},{"date":"2023-10-16","close":335.0},{"date":"2023-10-17","close":342.0},{"date":"2023-10-18","close":334.0},{"date":"2023-10-19","close":336.0},{"date":"2023-10-20","close":327.0},{"date":"2023-10-23","close":321.0},{"date":"2023-10-24","close":316.0},{"date":"2023-10-25","close":317.0},{"date":"2023-10-26","close":313.0},{"date":"2023-10-27","close":318.0},{"date":"2023-10-30","close":327.0},{"date":"2023-10-31","close":320.0},{"date":"2023-11-01","close":323.0},{"date":"2023-11-02","close":334.0},{"date":"2023-11-03","close":339.0},{"date":"2023-11-06","close":338.0},{"date":"2023-11-07","close":326.0},{"date":"2023-11-08","close":335.0},{"date":"2023-11-09","close":335.0},{"date":"2023-11-10","close":325.0},{"date":"2023-11-13","close":320.0},{"date":"2023-11-14","close":331.0},{"date":"2023-11-15","close":353.0},{"date":"2023-11-16","close":377.0},{"date":"2023-11-17","close":371.0},{"date":"2023-11-20","close":375.0},{"date":"2023-11-21","close":373.0},{"date":"2023-11-22","close":372.0},{"date":"2023-11-23","close":363.0},{"date":"2023-11-24","close":372.0},{"date":"2023-11-27","close":362.0},{"date":"2023-11-28","close":368.0},{"date":"2023-11-29","close":356.0},{"date":"2023-11-30","close":356.0},{"date":"2023-12-01","close":358.0},{"date":"2023-12-04","close":370.0},{"date":"2023-12-05","close":362.0},{"date":"2023-12-06","close":364.0},{"date":"2023-12-07","close":372.0},{"date":"2023-12-08","close":372.0},{"date":"2023-12-11","close":377.0},{"date":"2023-12-12","close":380.0},{"date":"2023-12-13","close":373.0},{"date":"2023-12-14","close":367.0},{"date":"2023-12-15","close":363.0},{"date":"2023-12-18","close":363.0},{"date":"2023-12-19","close":365.0},{"date":"2023-12-20","close":368.0},{"date":"2023-12-21","close":365.0},{"date":"2023-12-22","close":369.0},{"date":"2023-12-26","close":365.0},{"date":"2023-12-27","close":352.0},{"date":"2023-12-28","close":352.0},{"date":"2024-01-02","close":366.0},{"date":"2024-01-03","close":364.0},{"date":"2024-01-04","close":363.0},{"date":"2024-01-05","close":365.0},{"date":"2024-01-08","close":359.0},{"date":"2024-01-09","close":358.0},{"date":"2024-01-10","close":359.0},{"date":"2024-01-11","close":394.0},{"date":"2024-01-12","close":430.0},{"date":"2024-01-15","close":405.0},{"date":"2024-01-16","close":458.0},{"date":"2024-01-17","close":397.0},{"date":"2024-01-18","close":322.0},{"date":"2024-01-19","close":319.0},{"date":"2024-01-22","close":279.0},{"date":"2024-01-23","close":284.0},{"date":"2024-01-24","close":283.0},{"date":"2024-01-25","close":275.0},{"date":"2024-01-26","close":281.0},{"date":"2024-01-29","close":275.0},{"date":"2024-01-30","close":289.0},{"date":"2024-01-31","close":288.0},{"date":"2024-02-01","close":289.0},{"date":"2024-02-02","close":290.0},{"date":"2024-02-05","close":292.0},{"date":"2024-02-06","close":307.0},{"date":"2024-02-07","close":281.0},{"date":"2024-02-08","close":274.0},{"date":"2024-02-13","close":275.0},{"date":"2024-02-14","close":275.0},{"date":"2024-02-15","close":283.0},{"date":"2024-02-16","close":282.0},{"date":"2024-02-19","close":286.0},{"date":"2024-02-20","close":297.0},{"date":"2024-02-21","close":288.0},{"date":"2024-02-22","close":279.0},{"date":"2024-02-23","close":281.0},{"date":"2024-02-26","close":276.0},{"date":"2024-02-27","close":272.0},{"date":"2024-02-28","close":2740.0},{"date":"2024-02-29","close":2640.0},{"date":"2024-03-04","close":258.0},{"date":"2024-03-05","close":262.0},{"date":"2024-03-06","close":259.0},{"date":"2024-03-07","close":251.0},{"date":"2024-03-08","close":249.0},{"date":"2024-03-11","close":254.0},{"date":"2024-03-12","close":226.0},{"date":"2024-03-13","close":241.0},{"date":"2024-03-14","close":228.0},{"date":"2024-03-15","close":230.0},{"date":"2024-03-18","close":225.0},{"date":"2024-03-19","close":213.0},{"date":"2024-03-20","close":208.0},{"date":"2024-03-21","close":270.0},{"date":"2024-03-22","close":248.0},{"date":"2024-03-25","close":245.0},{"date":"2024-03-26","close":253.0},{"date":"2024-03-27","close":235.0},{"date":"2024-03-28","close":232.0},{"date":"2024-03-29","close":227.0},{"date":"2024-04-01","close":230.0},{"date":"2024-04-02","close":225.0},{"date":"2024-04-03","close":225.0},{"date":"2024-04-04","close":222.0},{"date":"2024-04-05","close":223.0},{"date":"2024-04-08","close":218.0},{"date":"2024-04-09","close":225.0},{"date":"2024-04-11","close":237.0},{"date":"2024-04-12","close":228.0},{"date":"2024-04-15","close":228.0},{"date":"2024-04-16","close":217.0},{"date":"2024-04-17","close":215.0},{"date":"2024-04-18","close":6660.0005},{"date":"2024-04-19","close":6510.0005},{"date":"2024-04-22","close":6480.0005},{"date":"2024-04-23","close":6840.0005},{"date":"2024-04-24","close":6750.0005},{"date":"2024-04-25","close":6600.0005},{"date":"2024-04-26","close":6480.0005},{"date":"2024-04-29","close":6480.0005},{"date":"2024-04-30","close":6480.0005},{"date":"2024-05-02","close":6480.0005},{"date":"2024-05-03","close":6480.0005},{"date":"2024-05-07","close":6480.0005},{"date":"2024-05-08","close":6480.0005},{"date":"2024-05-09","close":6480.0005},{"date":"2024-05-10","close":6480.0005},{"date":"2024-05-13","close":6480.0005},{"date":"2024-05-14","close":6480.0005},{"date":"2024-05-16","close":6480.0005},{"date":"2024-05-17","close":6700.0},{"date":"2024-05-20","close":6570.0},{"date":"2024-05-21","close":6670.0},{"date":"2024-05-22","close":6680.0},{"date":"2024-05-23","close":6510.0},{"date":"2024-05-24","close":6400.0},{"date":"2024-05-27","close":6530.0},{"date":"2024-05-28","close":6450.0},{"date":"2024-05-29","close":6370.0},{"date":"2024-05-30","close":6450.0},{"date":"2024-05-31","close":6360.0},{"date":"2024-06-03","close":6390.0},{"date":"2024-06-04","close":6470.0},{"date":"2024-06-05","close":6440.0},{"date":"2024-06-07","close":6460.0},{"date":"2024-06-10","close":6520.0},{"date":"2024-06-11","close":6540.0},{"date":"2024-06-12","close":6400.0},{"date":"2024-06-13","close":6380.0},{"date":"2024-06-14","close":6270.0},{"date":"2024-06-17","close":6130.0},{"date":"2024-06-18","close":5840.0},{"date":"2024-06-19","close":5890.0},{"date":"2024-06-20","close":5950.0},{"date":"2024-06-21","close":5680.0},{"date":"2024-06-24","close":5460.0},{"date":"2024-06-25","close":5920.0},{"date":"2024-06-26","close":5780.0},{"date":"2024-06-27","close":6150.0},{"date":"2024-06-28","close":6010.0},{"date":"2024-07-01","close":6510.0},{"date":"2024-07-02","close":6600.0},{"date":"2024-07-03","close":6530.0},{"date":"2024-07-04","close":6590.0},{"date":"2024-07-05","close":6560.0},{"date":"2024-07-08","close":6650.0},{"date":"2024-07-09","close":7290.0},{"date":"2024-07-10","close":7210.0},{"date":"2024-07-11","close":7350.0},{"date":"2024-07-12","close":7240.0},{"date":"2024-07-15","close":7060.0},{"date":"2024-07-16","close":7100.0},{"date":"2024-07-17","close":7610.0},{"date":"2024-07-18","close":7620.0},{"date":"2024-07-19","close":7380.0},{"date":"2024-07-22","close":7040.0},{"date":"2024-07-23","close":7200.0},{"date":"2024-07-24","close":7620.0},{"date":"2024-07-25","close":7480.0},{"date":"2024-07-26","close":7350.0},{"date":"2024-07-29","close":7240.0},{"date":"2024-07-30","close":6950.0},{"date":"2024-07-31","close":7050.0},{"date":"2024-08-01","close":7070.0},{"date":"2024-08-02","close":6520.0},{"date":"2024-08-05","close":5860.0},{"date":"2024-08-06","close":5610.0},{"date":"2024-08-07","close":5790.0},{"date":"2024-08-08","close":5930.0},{"date":"2024-08-09","close":6360.0},{"date":"2024-08-12","close":6220.0},{"date":"2024-08-13","close":6010.0},{"date":"2024-08-14","close":6000.0},{"date":"2024-08-16","close":5880.0},{"date":"2024-08-19","close":5830.0},{"date":"2024-08-20","close":5850.0},{"date":"2024-08-21","close":5740.0},{"date":"2024-08-22","close":5720.0},{"date":"2024-08-23","close":5750.0},{"date":"2024-08-26","close":5620.0},{"date":"2024-08-27","close":5670.0},{"date":"2024-08-28","close":5750.0},{"date":"2024-08-29","close":5550.0},{"date":"2024-08-30","close":5530.0},{"date":"2024-09-02","close":5120.0},{"date":"2024-09-03","close":5480.0},{"date":"2024-09-04","close":5400.0},{"date":"2024-09-05","close":5180.0},{"date":"2024-09-06","close":4925.0},{"date":"2024-09-09","close":4830.0},{"date":"2024-09-10","close":4720.0},{"date":"2024-09-11","close":4650.0},{"date":"2024-09-12","close":4760.0},{"date":"2024-09-13","close":4885.0},{"date":"2024-09-19","close":4885.0},{"date":"2024-09-20","close":4870.0},{"date":"2024-09-23","close":4830.0},{"date":"2024-09-24","close":4925.0},{"date":"2024-09-25","close":4920.0},{"date":"2024-09-26","close":4995.0},{"date":"2024-09-27","close":4995.0},{"date":"2024-09-30","close":4900.0},{"date":"2024-10-02","close":4725.0},{"date":"2024-10-04","close":4685.0},{"date":"2024-10-07","close":4820.0},{"date":"2024-10-08","close":4865.0},{"date":"2024-10-10","close":4790.0},{"date":"2024-10-11","close":4565.0},{"date":"2024-10-14","close":4290.0},{"date":"2024-10-15","close":4205.0},{"date":"2024-10-16","close":4230.0},{"date":"2024-10-17","close":4200.0},{"date":"2024-10-18","close":4100.0},{"date":"2024-10-21","close":4050.0},{"date":"2024-10-22","close":3910.0},{"date":"2024-10-23","close":3955.0},{"date":"2024-10-24","close":3770.0},{"date":"2024-10-25","close":3540.0},{"date":"2024-10-28","close":4600.0},{"date":"2024-10-29","close":4170.0},{"date":"2024-10-30","close":3980.0},{"date":"2024-10-31","close":3945.0},{"date":"2024-11-01","close":3845.0},{"date":"2024-11-04","close":3725.0},{"date":"2024-11-05","close":3815.0},{"date":"2024-11-06","close":3755.0},{"date":"2024-11-07","close":3835.0},{"date":"2024-11-08","close":3795.0},{"date":"2024-11-11","close":3720.0},{"date":"2024-11-12","close":3535.0},{"date":"2024-11-13","close":3535.0},{"date":"2024-11-14","close":3385.0},{"date":"2024-11-15","close":3480.0},{"date":"2024-11-18","close":3775.0},{"date":"2024-11-19","close":3770.0},{"date":"2024-11-20","close":3690.0},{"date":"2024-11-21","close":3685.0},{"date":"2024-11-22","close":3665.0},{"date":"2024-11-25","close":3690.0},{"date":"2024-11-26","close":3805.0},{"date":"2024-11-27","close":3735.0},{"date":"2024-11-28","close":3750.0},{"date":"2024-11-29","close":3705.0},{"date":"2024-12-02","close":3700.0},{"date":"2024-12-03","close":3830.0},{"date":"2024-12-04","close":3950.0},{"date":"2024-12-05","close":3820.0},{"date":"2024-12-06","close":3590.0},{"date":"2024-12-09","close":3405.0},{"date":"2024-12-10","close":3750.0},{"date":"2024-12-11","close":3650.0},{"date":"2024-12-12","close":3450.0},{"date":"2024-12-13","close":3390.0},{"date":"2024-12-16","close":3445.0},{"date":"2024-12-17","close":3445.0},{"date":"2024-12-18","close":3490.0},{"date":"2024-12-19","close":3455.0},{"date":"2024-12-20","close":3460.0},{"date":"2024-12-23","close":3495.0},{"date":"2024-12-24","close":3425.0},{"date":"2024-12-26","close":3485.0},{"date":"2024-12-27","close":3455.0},{"date":"2024-12-30","close":3615.0},{"date":"2025-01-02","close":3655.0},{"date":"2025-01-03","close":3700.0},{"date":"2025-01-06","close":3835.0},{"date":"2025-01-07","close":4010.0},{"date":"2025-01-08","close":3970.0},{"date":"2025-01-09","close":3705.0},{"date":"2025-01-10","close":3840.0},{"date":"2025-01-13","close":3775.0},{"date":"2025-01-14","close":3795.0},{"date":"2025-01-15","close":3725.0},{"date":"2025-01-16","close":3935.0},{"date":"2025-01-17","close":3950.0},{"date":"2025-01-20","close":3675.0},{"date":"2025-01-21","close":3770.0},{"date":"2025-01-22","close":3785.0},{"date":"2025-01-23","close":3700.0},{"date":"2025-01-24","close":3700.0},{"date":"2025-01-31","close":3675.0},{"date":"2025-02-03","close":3700.0},{"date":"2025-02-04","close":3515.0},{"date":"2025-02-05","close":3665.0},{"date":"2025-02-06","close":3725.0},{"date":"2025-02-07","close":3745.0},{"date":"2025-02-10","close":3695.0},{"date":"2025-02-11","close":3525.0},{"date":"2025-02-12","close":3420.0},{"date":"2025-02-13","close":3500.0},{"date":"2025-02-14","close":3455.0},{"date":"2025-02-17","close":3550.0},{"date":"2025-02-18","close":3570.0},{"date":"2025-02-19","close":3590.0},{"date":"2025-02-20","close":3640.0},{"date":"2025-02-21","close":3535.0},{"date":"2025-02-24","close":3555.0},{"date":"2025-02-25","close":3550.0},{"date":"2025-02-26","close":3540.0},{"date":"2025-02-27","close":3495.0},{"date":"2025-02-28","close":3445.0},{"date":"2025-03-04","close":3550.0},{"date":"2025-03-05","close":4615.0},{"date":"2025-03-06","close":4120.0},{"date":"2025-03-07","close":4380.0},{"date":"2025-03-10","close":4290.0},{"date":"2025-03-11","close":4035.0},{"date":"2025-03-12","close":4010.0},{"date":"2025-03-13","close":4015.0},{"date":"2025-03-14","close":3895.0},{"date":"2025-03-17","close":3935.0},{"date":"2025-03-18","close":3890.0},{"date":"2025-03-19","close":3830.0},{"date":"2025-03-20","close":4005.0},{"date":"2025-03-21","close":4130.0},{"date":"2025-03-24","close":4050.0},{"date":"2025-03-25","close":3980.0},{"date":"2025-03-26","close":4065.0},{"date":"2025-03-27","close":4120.0},{"date":"2025-03-28","close":4085.0},{"date":"2025-03-31","close":4675.0},{"date":"2025-04-01","close":4770.0},{"date":"2025-04-02","close":5740.0},{"date":"2025-04-03","close":5350.0},{"date":"2025-04-04","close":6040.0},{"date":"2025-04-07","close":6180.0},{"date":"2025-04-08","close":6010.0},{"date":"2025-04-09","close":6000.0},{"date":"2025-04-10","close":5540.0},{"date":"2025-04-11","close":5630.0},{"date":"2025-04-14","close":5850.0},{"date":"2025-04-15","close":5800.0},{"date":"2025-04-16","close":5250.0},{"date":"2025-04-17","close":5340.0},{"date":"2025-04-18","close":5080.0},{"date":"2025-04-21","close":5210.0},{"date":"2025-04-22","close":4935.0},{"date":"2025-04-23","close":5050.0},{"date":"2025-04-24","close":5200.0},{"date":"2025-04-25","close":4965.0},{"date":"2025-04-28","close":4780.0},{"date":"2025-04-29","close":4770.0},{"date":"2025-04-30","close":4860.0},{"date":"2025-05-02","close":4705.0},{"date":"2025-05-07","close":4705.0},{"date":"2025-05-08","close":4675.0},{"date":"2025-05-09","close":4595.0},{"date":"2025-05-12","close":4740.0},{"date":"2025-05-13","close":4690.0},{"date":"2025-05-14","close":4750.0},{"date":"2025-05-15","close":4660.0},{"date":"2025-05-16","close":4480.0},{"date":"2025-05-19","close":4490.0},{"date":"2025-05-20","close":4695.0},{"date":"2025-05-21","close":4585.0},{"date":"2025-05-22","close":4535.0},{"date":"2025-05-23","close":4405.0},{"date":"2025-05-26","close":4685.0},{"date":"2025-05-27","close":4900.0},{"date":"2025-05-28","close":4840.0},{"date":"2025-05-29","close":5490.0},{"date":"2025-05-30","close":5220.0},{"date":"2025-06-02","close":5260.0},{"date":"2025-06-04","close":5510.0},{"date":"2025-06-05","close":5630.0},{"date":"2025-06-09","close":5540.0},{"date":"2025-06-10","close":5390.0},{"date":"2025-06-11","close":5370.0},{"date":"2025-06-12","close":5240.0},{"date":"2025-06-13","close":5130.0},{"date":"2025-06-16","close":5200.0},{"date":"2025-06-17","close":5250.0},{"date":"2025-06-18","close":5430.0},{"date":"2025-06-19","close":5100.0},{"date":"2025-06-20","close":5140.0},{"date":"2025-06-23","close":4990.0},{"date":"2025-06-24","close":5090.0},{"date":"2025-06-25","close":5040.0},{"date":"2025-06-26","close":4865.0},{"date":"2025-06-27","close":4645.0},{"date":"2025-06-30","close":4680.0},{"date":"2025-07-01","close":4895.0},{"date":"2025-07-02","close":5120.0},{"date":"2025-07-03","close":5030.0},{"date":"2025-07-04","close":5020.0},{"date":"2025-07-07","close":4950.0},{"date":"2025-07-08","close":5020.0},{"date":"2025-07-09","close":5060.0},{"date":"2025-07-10","close":4965.0},{"date":"2025-07-11","close":4960.0},{"date":"2025-07-14","close":5020.0},{"date":"2025-07-15","close":4960.0},{"date":"2025-07-16","close":4940.0},{"date":"2025-07-17","close":5430.0},{"date":"2025-07-18","close":5770.0},{"date":"2025-07-21","close":6000.0},{"date":"2025-07-22","close":7800.0},{"date":"2025-07-23","close":7210.0},{"date":"2025-07-24","close":7160.0},{"date":"2025-07-25","close":6800.0},{"date":"2025-07-28","close":7600.0},{"date":"2025-07-29","close":6930.0},{"date":"2025-07-30","close":7060.0},{"date":"2025-07-31","close":6510.0},{"date":"2025-08-01","close":6260.0},{"date":"2025-08-04","close":6420.0},{"date":"2025-08-05","close":6280.0},{"date":"2025-08-06","close":6220.0},{"date":"2025-08-07","close":6380.0},{"date":"2025-08-08","close":6120.0},{"date":"2025-08-11","close":5970.0},{"date":"2025-08-12","close":6050.0},{"date":"2025-08-13","close":5940.0},{"date":"2025-08-14","close":5950.0},{"date":"2025-08-18","close":6280.0},{"date":"2025-08-19","close":6280.0},{"date":"2025-08-20","close":6550.0},{"date":"2025-08-21","close":6350.0},{"date":"2025-08-22","close":6270.0},{"date":"2025-08-25","close":6100.0},{"date":"2025-08-26","close":6470.0},{"date":"2025-08-27","close":6400.0},{"date":"2025-08-28","close":6000.0},{"date":"2025-08-29","close":6530.0},{"date":"2025-09-01","close":7300.0},{"date":"2025-09-02","close":7520.0},{"date":"2025-09-03","close":7270.0},{"date":"2025-09-04","close":6940.0},{"date":"2025-09-05","close":7100.0},{"date":"2025-09-08","close":7270.0},{"date":"2025-09-09","close":7180.0},{"date":"2025-09-10","close":6360.0},{"date":"2025-09-11","close":6420.0},{"date":"2025-09-12","close":6350.0},{"date":"2025-09-15","close":6330.0},{"date":"2025-09-16","close":6220.0},{"date":"2025-09-17","close":6790.0},{"date":"2025-09-18","close":6910.0},{"date":"2025-09-19","close":6850.0},{"date":"2025-09-22","close":6710.0},{"date":"2025-09-23","close":6740.0},{"date":"2025-09-24","close":6480.0},{"date":"2025-09-25","close":6610.0},{"date":"2025-09-26","close":6410.0},{"date":"2025-09-29","close":6770.0},{"date":"2025-09-30","close":7720.0},{"date":"2025-10-01","close":7910.0},{"date":"2025-10-02","close":7920.0},{"date":"2025-10-10","close":8000.0},{"date":"2025-10-13","close":7540.0},{"date":"2025-10-14","close":7650.0},{"date":"2025-10-15","close":7130.0},{"date":"2025-10-16","close":7050.0},{"date":"2025-10-17","close":6630.0},{"date":"2025-10-20","close":7100.0},{"date":"2025-10-21","close":6730.0},{"date":"2025-10-22","close":6800.0},{"date":"2025-10-23","close":6730.0},{"date":"2025-10-24","close":6530.0},{"date":"2025-10-27","close":6510.0},{"date":"2025-10-28","close":6330.0},{"date":"2025-10-29","close":6250.0},{"date":"2025-10-30","close":6000.0},{"date":"2025-10-31","close":5970.0},{"date":"2025-11-03","close":5890.0},{"date":"2025-11-04","close":5810.0},{"date":"2025-11-05","close":5500.0},{"date":"2025-11-06","close":5920.0},{"date":"2025-11-07","close":5510.0},{"date":"2025-11-10","close":5750.0},{"date":"2025-11-11","close":5600.0},{"date":"2025-11-12","close":5600.0},{"date":"2025-11-13","close":5800.0},{"date":"2025-11-14","close":5490.0},{"date":"2025-11-17","close":5230.0},{"date":"2025-11-18","close":5080.0},{"date":"2025-11-19","close":5280.0},{"date":"2025-11-20","close":5180.0},{"date":"2025-11-21","close":5020.0},{"date":"2025-11-24","close":4830.0},{"date":"2025-11-25","close":4920.0},{"date":"2025-11-26","close":4880.0},{"date":"2025-11-27","close":4805.0},{"date":"2025-11-28","close":4820.0},{"date":"2025-12-01","close":4820.0},{"date":"2025-12-02","close":4810.0},{"date":"2025-12-03","close":4800.0},{"date":"2025-12-04","close":4760.0},{"date":"2025-12-05","close":4755.0},{"date":"2025-12-08","close":4760.0},{"date":"2025-12-09","close":4680.0},{"date":"2025-12-10","close":4665.0},{"date":"2025-12-11","close":4670.0},{"date":"2025-12-12","close":4715.0},{"date":"2025-12-15","close":4625.0},{"date":"2025-12-16","close":4600.0},{"date":"2025-12-17","close":4550.0},{"date":"2025-12-18","close":4515.0},{"date":"2025-12-19","close":4500.0},{"date":"2025-12-22","close":4470.0},{"date":"2025-12-23","close":4460.0},{"date":"2025-12-24","close":4560.0},{"date":"2025-12-26","close":4470.0},{"date":"2025-12-29","close":4430.0},{"date":"2025-12-30","close":4425.0},{"date":"2026-01-02","close":4475.0},{"date":"2026-01-05","close":4480.0},{"date":"2026-01-06","close":4450.0},{"date":"2026-01-07","close":4285.0},{"date":"2026-01-08","close":4275.0},{"date":"2026-01-09","close":4265.0},{"date":"2026-01-12","close":4205.0},{"date":"2026-01-13","close":4150.0},{"date":"2026-01-14","close":4115.0},{"date":"2026-01-15","close":4105.0},{"date":"2026-01-16","close":4065.0},{"date":"2026-01-19","close":4025.0},{"date":"2026-01-20","close":3990.0},{"date":"2026-01-21","close":3915.0},{"date":"2026-01-22","close":3930.0},{"date":"2026-01-23","close":3995.0},{"date":"2026-01-26","close":3990.0},{"date":"2026-01-27","close":4090.0},{"date":"2026-01-28","close":4105.0},{"date":"2026-01-29","close":4015.0},{"date":"2026-01-30","close":4015.0},{"date":"2026-02-02","close":3865.0},{"date":"2026-02-03","close":3930.0},{"date":"2026-02-04","close":3940.0},{"date":"2026-02-05","close":3935.0},{"date":"2026-02-06","close":3880.0},{"date":"2026-02-09","close":4140.0},{"date":"2026-02-10","close":4030.0},{"date":"2026-02-11","close":4020.0},{"date":"2026-02-12","close":4015.0},{"date":"2026-02-13","close":3950.0},{"date":"2026-02-19","close":3915.0},{"date":"2026-02-20","close":3945.0},{"date":"2026-02-23","close":3930.0},{"date":"2026-02-24","close":3920.0},{"date":"2026-02-25","close":4485.0},{"date":"2026-02-26","close":4135.0},{"date":"2026-02-27","close":4135.0},{"date":"2026-03-03","close":4005.0},{"date":"2026-03-04","close":3550.0},{"date":"2026-03-05","close":3695.0},{"date":"2026-03-06","close":3700.0},{"date":"2026-03-09","close":3655.0},{"date":"2026-03-10","close":3870.0},{"date":"2026-03-11","close":4100.0},{"date":"2026-03-12","close":4095.0},{"date":"2026-03-13","close":4205.0},{"date":"2026-03-16","close":4200.0},{"date":"2026-03-17","close":4150.0},{"date":"2026-03-18","close":4015.0},{"date":"2026-03-19","close":4020.0},{"date":"2026-03-20","close":4160.0},{"date":"2026-03-23","close":4115.0},{"date":"2026-03-24","close":4015.0},{"date":"2026-03-25","close":4105.0},{"date":"2026-03-26","close":3995.0},{"date":"2026-03-27","close":4095.0},{"date":"2026-03-30","close":4040.0},{"date":"2026-03-31","close":4005.0},{"date":"2026-04-01","close":4010.0},{"date":"2026-04-02","close":3950.0},{"date":"2026-04-03","close":4045.0},{"date":"2026-04-06","close":4070.0},{"date":"2026-04-07","close":4100.0},{"date":"2026-04-08","close":4165.0},{"date":"2026-04-09","close":4125.0},{"date":"2026-04-10","close":4230.0},{"date":"2026-04-13","close":4235.0},{"date":"2026-04-14","close":4300.0},{"date":"2026-04-15","close":4385.0},{"date":"2026-04-16","close":4445.0},{"date":"2026-04-17","close":4470.0},{"date":"2026-04-20","close":4575.0},{"date":"2026-04-21","close":4530.0},{"date":"2026-04-22","close":4590.0},{"date":"2026-04-23","close":4500.0},{"date":"2026-04-24","close":4440.0},{"date":"2026-04-27","close":3855.0},{"date":"2026-04-28","close":3900.0},{"date":"2026-04-29","close":3895.0},{"date":"2026-04-30","close":3900.0},{"date":"2026-05-04","close":3885.0},{"date":"2026-05-06","close":3815.0},{"date":"2026-05-07","close":3765.0},{"date":"2026-05-08","close":3730.0},{"date":"2026-05-11","close":3780.0},{"date":"2026-05-12","close":3695.0},{"date":"2026-05-13","close":3845.0},{"date":"2026-05-14","close":3800.0},{"date":"2026-05-15","close":3800.0},{"date":"2026-05-18","close":3845.0},{"date":"2026-05-19","close":3780.0},{"date":"2026-05-20","close":3745.0},{"date":"2026-05-21","close":3730.0},{"date":"2026-05-22","close":3785.0},{"date":"2026-05-26","close":3790.0},{"date":"2026-05-27","close":3675.0},{"date":"2026-05-28","close":3620.0},{"date":"2026-05-29","close":3400.0},{"date":"2026-06-01","close":3055.0},{"date":"2026-06-02","close":2945.0},{"date":"2026-06-04","close":3020.0},{"date":"2026-06-05","close":2905.0},{"date":"2026-06-08","close":2780.0},{"date":"2026-06-09","close":2830.0},{"date":"2026-06-10","close":2690.0},{"date":"2026-06-11","close":2685.0},{"date":"2026-06-12","close":2695.0},{"date":"2026-06-15","close":2725.0},{"date":"2026-06-16","close":2675.0},{"date":"2026-06-17","close":2635.0},{"date":"2026-06-18","close":2520.0},{"date":"2026-06-19","close":2475.0},{"date":"2026-06-22","close":2385.0},{"date":"2026-06-23","close":1985.0},{"date":"2026-06-24","close":2155.0},{"date":"2026-06-25","close":2220.0},{"date":"2026-06-26","close":2355.0},{"date":"2026-06-29","close":2495.0},{"date":"2026-06-30","close":2475.0},{"date":"2026-07-01","close":2580.0},{"date":"2026-07-02","close":2445.0},{"date":"2026-07-03","close":2405.0},{"date":"2026-07-06","close":2460.0},{"date":"2026-07-07","close":2405.0},{"date":"2026-07-08","close":2325.0},{"date":"2026-07-09","close":2355.0},{"date":"2026-07-10","close":2470.0},{"date":"2026-07-13","close":2490.0},{"date":"2026-07-14","close":2560.0},{"date":"2026-07-15","close":2540.0},{"date":"2026-07-16","close":2500.0},{"date":"2026-07-20","close":2390.0},{"date":"2026-07-21","close":2320.0},{"date":"2026-07-22","close":2475.0},{"date":"2026-07-23","close":2690.0},{"date":"2026-07-24","close":2680.0},{"date":"2026-07-27","close":2630.0},{"date":"2026-07-28","close":2555.0},{"date":"2026-07-29","close":2360.0},{"date":"2026-07-30","close":2350.0},{"date":"2026-07-31","close":2420.0},{"date":"2026-08-03","close":2390.0},{"date":"2026-08-04","close":2480.0},{"date":"2026-08-05","close":2555.0},{"date":"2026-08-06","close":2570.0},{"date":"2026-08-07","close":2570.0},{"date":"2026-08-10","close":2510.0},{"date":"2026-08-11","close":2625.0},{"date":"2026-08-12","close":2640.0},{"date":"2026-08-13","close":2600.0},{"date":"2026-08-14","close":2510.0},{"date":"2026-08-18","close":2440.0},{"date":"2026-08-19","close":2355.0},{"date":"2026-08-20","close":2335.0},{"date":"2026-08-21","close":2310.0},{"date":"2026-08-24","close":2310.0},{"date":"2026-08-25","close":2375.0},{"date":"2026-08-26","close":2360.0},{"date":"2026-08-27","close":2340.0},{"date":"2026-08-28","close":2340.0},{"date":"2026-08-31","close":2365.0},{"date":"2026-09-01","close":2400.0},{"date":"2026-09-02","close":2400.0},{"date":"2026-09-03","close":2380.0},{"date":"2026-09-04","close":2430.0},{"date":"2026-09-07","close":2515.0},{"date":"2026-09-08","close":2530.0},{"date":"2026-09-09","close":2510.0},{"date":"2026-09-10","close":2470.0},{"date":"2026-09-11","close":2470.0},{"date":"2026-09-14","close":2450.0},{"date":"2026-09-15","close":2365.0},{"date":"2026-09-16","close":2450.0},{"date":"2026-09-17","close":2450.0},{"date":"2026-09-18","close":2485.0},{"date":"2026-09-21","close":2580.0},{"date":"2026-09-22","close":2515.0},{"date":"2026-09-23","close":2530.0},{"date":"2026-09-28","close":2595.0},{"date":"2026-09-29","close":2550.0},{"date":"2026-09-30","close":2620.0},{"date":"2026-10-01","close":2680.0},{"date":"2026-10-02","close":2775.0},{"date":"2026-10-06","close":2720.0},{"date":"2026-10-07","close":2620.0},{"date":"2026-10-08","close":2545.0},{"date":"2026-10-12","close":2620.0},{"date":"2026-10-13","close":2530.0},{"date":"2026-10-14","close":2500.0},{"date":"2026-10-15","close":2570.0},{"date":"2026-10-16","close":2550.0},{"date":"2026-10-19","close":2505.0},{"date":"2026-10-20","close":2540.0},{"date":"2026-10-21","close":2450.0},{"date":"2026-10-22","close":2560.0},{"date":"2026-10-23","close":2545.0}],"chart_data":[{"date":"2024-10-23","open":3910,"high":4000,"low":3875,"close":3955,"volume":4414,"rsi_14":17.3,"sma_20":4547.75,"sma_60":5430.17,"sma_120":6077.49},{"date":"2024-10-24","open":3995,"high":4000,"low":3765,"close":3770,"volume":18057,"rsi_14":17.18,"sma_20":4494.75,"sma_60":5373.0,"sma_120":6045.46},{"date":"2024-10-25","open":3770,"high":3865,"low":3540,"close":3540,"volume":19293,"rsi_14":15.2,"sma_20":4425.5,"sma_60":5305.0,"sma_120":6012.92},{"date":"2024-10-28","open":3630,"high":4600,"low":3630,"close":4600,"volume":153314,"rsi_14":45.72,"sma_20":4409.5,"sma_60":5257.0,"sma_120":5990.33},{"date":"2024-10-29","open":4750,"high":5220,"low":4030,"close":4170,"volume":819053,"rsi_14":38.24,"sma_20":4368.25,"sma_60":5204.0,"sma_120":5964.17},{"date":"2024-10-30","open":4170,"high":4270,"low":3980,"close":3980,"volume":155475,"rsi_14":36.81,"sma_20":4317.5,"sma_60":5149.67,"sma_120":5936.42},{"date":"2024-10-31","open":4100,"high":4240,"low":3930,"close":3945,"volume":88923,"rsi_14":39.24,"sma_20":4269.75,"sma_60":5099.58,"sma_120":5908.38},{"date":"2024-11-01","open":3845,"high":4020,"low":3800,"close":3845,"volume":46844,"rsi_14":41.77,"sma_20":4225.75,"sma_60":5046.17,"sma_120":5879.5},{"date":"2024-11-04","open":3845,"high":3870,"low":3640,"close":3725,"volume":57501,"rsi_14":41.24,"sma_20":4177.75,"sma_60":4990.42,"sma_120":5849.62},{"date":"2024-11-05","open":3820,"high":3900,"low":3720,"close":3815,"volume":23953,"rsi_14":42.6,"sma_20":4127.5,"sma_60":4945.33,"sma_120":5820.5},{"date":"2024-11-06","open":3825,"high":3850,"low":3675,"close":3755,"volume":22630,"rsi_14":42.15,"sma_20":4072.0,"sma_60":4910.25,"sma_120":5790.88},{"date":"2024-11-07","open":3730,"high":3835,"low":3650,"close":3835,"volume":17686,"rsi_14":45.29,"sma_20":4024.25,"sma_60":4880.67,"sma_120":5761.92},{"date":"2024-11-08","open":3835,"high":3900,"low":3795,"close":3795,"volume":18704,"rsi_14":45.45,"sma_20":3985.75,"sma_60":4847.42,"sma_120":5732.62},{"date":"2024-11-11","open":3825,"high":3865,"low":3700,"close":3720,"volume":15004,"rsi_14":46.53,"sma_20":3957.25,"sma_60":4810.58,"sma_120":5702.71},{"date":"2024-11-12","open":3720,"high":3730,"low":3510,"close":3535,"volume":25051,"rsi_14":42.71,"sma_20":3923.75,"sma_60":4763.5,"sma_120":5671.25},{"date":"2024-11-13","open":3550,"high":3570,"low":3355,"close":3535,"volume":20985,"rsi_14":45.64,"sma_20":3889.0,"sma_60":4718.75,"sma_120":5644.88},{"date":"2024-11-14","open":3535,"high":3605,"low":3245,"close":3385,"volume":20823,"rsi_14":47.04,"sma_20":3848.25,"sma_60":4675.0,"sma_120":5618.33},{"date":"2024-11-15","open":3385,"high":3485,"low":3245,"close":3480,"volume":14717,"rsi_14":16.06,"sma_20":3817.25,"sma_60":4633.0,"sma_120":5591.75},{"date":"2024-11-18","open":3555,"high":3780,"low":3470,"close":3775,"volume":25461,"rsi_14":36.96,"sma_20":3803.5,"sma_60":4597.92,"sma_120":5567.54},{"date":"2024-11-19","open":3790,"high":3800,"low":3735,"close":3770,"volume":6967,"rsi_14":42.11,"sma_20":3796.5,"sma_60":4563.58,"sma_120":5544.71},{"date":"2024-11-20","open":3770,"high":3770,"low":3675,"close":3690,"volume":4981,"rsi_14":40.73,"sma_20":3783.25,"sma_60":4527.58,"sma_120":5522.12},{"date":"2024-11-21","open":3800,"high":3800,"low":3635,"close":3685,"volume":6813,"rsi_14":43.75,"sma_20":3779.0,"sma_60":4493.33,"sma_120":5498.42},{"date":"2024-11-22","open":3685,"high":3685,"low":3630,"close":3665,"volume":6060,"rsi_14":47.46,"sma_20":3785.25,"sma_60":4459.08,"sma_120":5475.21},{"date":"2024-11-25","open":3630,"high":3755,"low":3615,"close":3690,"volume":9085,"rsi_14":44.39,"sma_20":3739.75,"sma_60":4424.75,"sma_120":5452.88},{"date":"2024-11-26","open":3690,"high":3875,"low":3690,"close":3805,"volume":10173,"rsi_14":52.14,"sma_20":3721.5,"sma_60":4394.5,"sma_120":5430.83},{"date":"2024-11-27","open":3805,"high":3805,"low":3700,"close":3735,"volume":9459,"rsi_14":45.69,"sma_20":3709.25,"sma_60":4362.25,"sma_120":5408.96},{"date":"2024-11-28","open":3735,"high":3750,"low":3705,"close":3750,"volume":5907,"rsi_14":48.02,"sma_20":3699.5,"sma_60":4328.92,"sma_120":5386.96},{"date":"2024-11-29","open":3730,"high":3780,"low":3685,"close":3705,"volume":9247,"rsi_14":49.32,"sma_20":3692.5,"sma_60":4298.17,"sma_120":5363.92},{"date":"2024-12-02","open":3705,"high":3795,"low":3600,"close":3700,"volume":9857,"rsi_14":58.92,"sma_20":3691.25,"sma_60":4267.67,"sma_120":5341.08},{"date":"2024-12-03","open":3700,"high":4065,"low":3695,"close":3830,"volume":50098,"rsi_14":63.98,"sma_20":3692.0,"sma_60":4246.17,"sma_120":5319.17},{"date":"2024-12-04","open":3810,"high":4060,"low":3790,"close":3950,"volume":43824,"rsi_14":77.56,"sma_20":3701.75,"sma_60":4220.67,"sma_120":5297.75},{"date":"2024-12-05","open":3880,"high":3975,"low":3820,"close":3820,"volume":9639,"rsi_14":66.04,"sma_20":3701.0,"sma_60":4194.33,"sma_120":5275.08},{"date":"2024-12-06","open":3820,"high":3820,"low":3500,"close":3590,"volume":39215,"rsi_14":40.7,"sma_20":3690.75,"sma_60":4167.83,"sma_120":5251.67},{"date":"2024-12-09","open":3585,"high":3585,"low":3370,"close":3405,"volume":22898,"rsi_14":34.47,"sma_20":3675.0,"sma_60":4142.5,"sma_120":5226.88},{"date":"2024-12-10","open":3405,"high":3825,"low":3405,"close":3750,"volume":30285,"rsi_14":52.08,"sma_20":3685.75,"sma_60":4124.5,"sma_120":5205.88},{"date":"2024-12-11","open":3785,"high":3820,"low":3650,"close":3650,"volume":26194,"rsi_14":48.86,"sma_20":3691.5,"sma_60":4106.67,"sma_120":5185.21},{"date":"2024-12-12","open":3735,"high":3765,"low":3445,"close":3450,"volume":71436,"rsi_14":43.73,"sma_20":3694.75,"sma_60":4086.67,"sma_120":5165.29},{"date":"2024-12-13","open":3480,"high":3600,"low":3265,"close":3390,"volume":117970,"rsi_14":41.43,"sma_20":3690.25,"sma_60":4063.83,"sma_120":5144.46},{"date":"2024-12-16","open":3400,"high":3470,"low":3390,"close":3445,"volume":27102,"rsi_14":39.35,"sma_20":3673.75,"sma_60":4039.83,"sma_120":5123.58},{"date":"2024-12-17","open":3490,"high":3490,"low":3415,"close":3445,"volume":30242,"rsi_14":41.05,"sma_20":3657.5,"sma_60":4015.83,"sma_120":5104.96},{"date":"2024-12-18","open":3455,"high":3500,"low":3445,"close":3490,"volume":11268,"rsi_14":42.12,"sma_20":3647.5,"sma_60":3992.83,"sma_120":5088.54},{"date":"2024-12-19","open":3490,"high":3495,"low":3435,"close":3455,"volume":11246,"rsi_14":42.38,"sma_20":3636.0,"sma_60":3969.92,"sma_120":5068.0},{"date":"2024-12-20","open":3455,"high":3465,"low":3400,"close":3460,"volume":8987,"rsi_14":42.68,"sma_20":3625.75,"sma_60":3945.5,"sma_120":5048.67},{"date":"2024-12-23","open":3440,"high":3540,"low":3395,"close":3495,"volume":10785,"rsi_14":39.16,"sma_20":3616.0,"sma_60":3921.75,"sma_120":5026.54},{"date":"2024-12-24","open":3495,"high":3530,"low":3425,"close":3425,"volume":7845,"rsi_14":32.44,"sma_20":3597.0,"sma_60":3895.58,"sma_120":5005.0},{"date":"2024-12-26","open":3445,"high":3485,"low":3425,"close":3485,"volume":9513,"rsi_14":38.25,"sma_20":3584.5,"sma_60":3870.42,"sma_120":4979.79},{"date":"2024-12-27","open":3490,"high":3550,"low":3450,"close":3455,"volume":18602,"rsi_14":44.49,"sma_20":3569.75,"sma_60":3846.33,"sma_120":4953.58},{"date":"2024-12-30","open":3455,"high":3730,"low":3455,"close":3615,"volume":20517,"rsi_14":58.75,"sma_20":3565.25,"sma_60":3827.83,"sma_120":4929.29},{"date":"2025-01-02","open":3615,"high":3695,"low":3615,"close":3655,"volume":11496,"rsi_14":44.69,"sma_20":3563.0,"sma_60":3810.67,"sma_120":4904.83},{"date":"2025-01-03","open":3700,"high":3715,"low":3665,"close":3700,"volume":6323,"rsi_14":52.98,"sma_20":3556.5,"sma_60":3792.0,"sma_120":4881.0},{"date":"2025-01-06","open":3645,"high":3850,"low":3645,"close":3835,"volume":12054,"rsi_14":74.84,"sma_20":3550.75,"sma_60":3774.83,"sma_120":4857.54},{"date":"2025-01-07","open":3835,"high":4195,"low":3775,"close":4010,"volume":31975,"rsi_14":84.83,"sma_20":3560.25,"sma_60":3761.83,"sma_120":4830.21},{"date":"2025-01-08","open":4010,"high":4010,"low":3780,"close":3970,"volume":14910,"rsi_14":80.0,"sma_20":3579.25,"sma_60":3751.92,"sma_120":4803.21},{"date":"2025-01-09","open":3970,"high":4200,"low":3680,"close":3705,"volume":50065,"rsi_14":61.4,"sma_20":3594.25,"sma_60":3742.17,"sma_120":4772.83},{"date":"2025-01-10","open":3705,"high":3880,"low":3705,"close":3840,"volume":14121,"rsi_14":64.23,"sma_20":3598.75,"sma_60":3736.08,"sma_120":4744.5},{"date":"2025-01-13","open":3840,"high":3840,"low":3760,"close":3775,"volume":10195,"rsi_14":62.7,"sma_20":3605.0,"sma_60":3728.5,"sma_120":4717.12},{"date":"2025-01-14","open":3775,"high":3800,"low":3740,"close":3795,"volume":6087,"rsi_14":63.14,"sma_20":3622.25,"sma_60":3721.75,"sma_120":4689.58},{"date":"2025-01-15","open":3810,"high":3840,"low":3725,"close":3725,"volume":8698,"rsi_14":58.78,"sma_20":3639.0,"sma_60":3715.5,"sma_120":4657.21},{"date":"2025-01-16","open":3725,"high":4050,"low":3725,"close":3935,"volume":14235,"rsi_14":67.59,"sma_20":3663.5,"sma_60":3713.58,"sma_120":4626.5},{"date":"2025-01-17","open":3935,"high":3975,"low":3805,"close":3950,"volume":11459,"rsi_14":66.55,"sma_20":3688.75,"sma_60":3714.25,"sma_120":4597.92},{"date":"2025-01-20","open":3950,"high":3950,"low":3675,"close":3675,"volume":18751,"rsi_14":56.67,"sma_20":3698.0,"sma_60":3709.58,"sma_120":4569.88},{"date":"2025-01-21","open":3675,"high":3770,"low":3655,"close":3770,"volume":16878,"rsi_14":54.89,"sma_20":3713.75,"sma_60":3709.58,"sma_120":4541.29},{"date":"2025-01-22","open":3770,"high":3800,"low":3770,"close":3785,"volume":3596,"rsi_14":54.17,"sma_20":3730.0,"sma_60":3713.67,"sma_120":4509.33},{"date":"2025-01-23","open":3770,"high":3775,"low":3700,"close":3700,"volume":3701,"rsi_14":50.0,"sma_20":3740.25,"sma_60":3698.67,"sma_120":4477.83},{"date":"2025-01-24","open":3700,"high":3800,"low":3700,"close":3700,"volume":5213,"rsi_14":45.39,"sma_20":3754.0,"sma_60":3690.83,"sma_120":4447.42},{"date":"2025-01-31","open":3700,"high":3705,"low":3660,"close":3675,"volume":7342,"rsi_14":37.26,"sma_20":3763.5,"sma_60":3685.75,"sma_120":4417.71},{"date":"2025-02-03","open":3675,"high":3700,"low":3635,"close":3700,"volume":11381,"rsi_14":39.62,"sma_20":3775.75,"sma_60":3681.67,"sma_120":4390.62},{"date":"2025-02-04","open":3700,"high":3700,"low":3515,"close":3515,"volume":14014,"rsi_14":42.21,"sma_20":3770.75,"sma_60":3676.17,"sma_120":4361.17},{"date":"2025-02-05","open":3515,"high":3695,"low":3515,"close":3665,"volume":6205,"rsi_14":42.91,"sma_20":3771.25,"sma_60":3675.17,"sma_120":4332.79},{"date":"2025-02-06","open":3680,"high":3750,"low":3680,"close":3725,"volume":2794,"rsi_14":47.97,"sma_20":3772.5,"sma_60":3673.67,"sma_120":4309.5},{"date":"2025-02-07","open":3725,"high":3795,"low":3685,"close":3745,"volume":2803,"rsi_14":47.97,"sma_20":3768.0,"sma_60":3673.5,"sma_120":4291.88},{"date":"2025-02-10","open":3700,"high":3745,"low":3635,"close":3695,"volume":3480,"rsi_14":48.76,"sma_20":3752.25,"sma_60":3671.17,"sma_120":4275.92},{"date":"2025-02-11","open":3695,"high":3695,"low":3525,"close":3525,"volume":6279,"rsi_14":32.48,"sma_20":3730.0,"sma_60":3666.67,"sma_120":4257.04},{"date":"2025-02-12","open":3525,"high":3540,"low":3405,"close":3420,"volume":11143,"rsi_14":28.97,"sma_20":3715.75,"sma_60":3661.67,"sma_120":4236.12},{"date":"2025-02-13","open":3455,"high":3585,"low":3375,"close":3500,"volume":20395,"rsi_14":41.78,"sma_20":3698.75,"sma_60":3661.08,"sma_120":4212.29},{"date":"2025-02-14","open":3500,"high":3600,"low":3450,"close":3455,"volume":7942,"rsi_14":34.48,"sma_20":3682.75,"sma_60":3659.75,"sma_120":4189.25},{"date":"2025-02-17","open":3455,"high":3550,"low":3455,"close":3550,"volume":7004,"rsi_14":39.27,"sma_20":3670.5,"sma_60":3662.5,"sma_120":4168.75},{"date":"2025-02-18","open":3550,"high":3590,"low":3455,"close":3570,"volume":7421,"rsi_14":43.69,"sma_20":3662.75,"sma_60":3664.0,"sma_120":4148.5},{"date":"2025-02-19","open":3600,"high":3600,"low":3540,"close":3590,"volume":6618,"rsi_14":44.76,"sma_20":3645.5,"sma_60":3660.92,"sma_120":4129.42},{"date":"2025-02-20","open":3590,"high":3700,"low":3500,"close":3640,"volume":26521,"rsi_14":48.37,"sma_20":3630.0,"sma_60":3658.75,"sma_120":4111.17},{"date":"2025-02-21","open":3635,"high":3635,"low":3495,"close":3535,"volume":33574,"rsi_14":42.86,"sma_20":3623.0,"sma_60":3656.17,"sma_120":4091.88},{"date":"2025-02-24","open":3535,"high":3555,"low":3500,"close":3555,"volume":6687,"rsi_14":52.02,"sma_20":3612.25,"sma_60":3654.0,"sma_120":4073.67},{"date":"2025-02-25","open":3555,"high":3555,"low":3500,"close":3550,"volume":4248,"rsi_14":43.2,"sma_20":3600.5,"sma_60":3652.08,"sma_120":4055.58},{"date":"2025-02-26","open":3545,"high":3545,"low":3505,"close":3540,"volume":4812,"rsi_14":38.36,"sma_20":3592.5,"sma_60":3649.58,"sma_120":4037.17},{"date":"2025-02-27","open":3540,"high":3540,"low":3495,"close":3495,"volume":6929,"rsi_14":34.76,"sma_20":3582.25,"sma_60":3644.42,"sma_120":4019.46},{"date":"2025-02-28","open":3495,"high":3495,"low":3445,"close":3445,"volume":5475,"rsi_14":34.76,"sma_20":3570.75,"sma_60":3639.58,"sma_120":4000.92},{"date":"2025-03-04","open":3445,"high":3630,"low":3430,"close":3550,"volume":22185,"rsi_14":51.66,"sma_20":3563.25,"sma_60":3636.25,"sma_120":3982.58},{"date":"2025-03-05","open":3600,"high":4615,"low":3600,"close":4615,"volume":443413,"rsi_14":84.84,"sma_20":3618.25,"sma_60":3651.42,"sma_120":3974.79},{"date":"2025-03-06","open":4670,"high":5350,"low":4000,"close":4120,"volume":613860,"rsi_14":64.55,"sma_20":3641.0,"sma_60":3658.42,"sma_120":3963.04},{"date":"2025-03-07","open":4300,"high":4605,"low":4140,"close":4380,"volume":174018,"rsi_14":69.72,"sma_20":3673.75,"sma_60":3667.58,"sma_120":3956.88},{"date":"2025-03-10","open":4350,"high":4350,"low":4185,"close":4290,"volume":70496,"rsi_14":65.81,"sma_20":3701.0,"sma_60":3673.25,"sma_120":3946.96},{"date":"2025-03-11","open":3970,"high":4160,"low":3880,"close":4035,"volume":69685,"rsi_14":59.03,"sma_20":3718.0,"sma_60":3676.83,"sma_120":3935.58},{"date":"2025-03-12","open":4000,"high":4060,"low":3935,"close":4010,"volume":32321,"rsi_14":58.14,"sma_20":3742.25,"sma_60":3683.83,"sma_120":3925.83},{"date":"2025-03-13","open":4010,"high":4115,"low":4010,"close":4015,"volume":19489,"rsi_14":57.4,"sma_20":3772.0,"sma_60":3694.0,"sma_120":3918.25},{"date":"2025-03-14","open":4005,"high":4145,"low":3800,"close":3895,"volume":64705,"rsi_14":57.06,"sma_20":3791.75,"sma_60":3696.42,"sma_120":3910.46},{"date":"2025-03-17","open":3895,"high":4070,"low":3860,"close":3935,"volume":38789,"rsi_14":57.39,"sma_20":3815.75,"sma_60":3701.17,"sma_120":3903.92},{"date":"2025-03-18","open":3935,"high":3965,"low":3890,"close":3890,"volume":12832,"rsi_14":56.51,"sma_20":3832.75,"sma_60":3708.5,"sma_120":3897.58},{"date":"2025-03-19","open":3890,"high":3915,"low":3830,"close":3830,"volume":19396,"rsi_14":55.45,"sma_20":3845.75,"sma_60":3715.83,"sma_120":3889.83},{"date":"2025-03-20","open":3830,"high":4025,"low":3830,"close":4005,"volume":25229,"rsi_14":59.14,"sma_20":3866.5,"sma_60":3725.17,"sma_120":3882.5},{"date":"2025-03-21","open":3980,"high":4185,"low":3885,"close":4130,"volume":28867,"rsi_14":61.95,"sma_20":3891.0,"sma_60":3736.58,"sma_120":3876.21},{"date":"2025-03-24","open":4055,"high":4135,"low":3990,"close":4050,"volume":26239,"rsi_14":58.8,"sma_20":3916.75,"sma_60":3745.92,"sma_120":3869.38},{"date":"2025-03-25","open":4060,"high":4120,"low":3965,"close":3980,"volume":23053,"rsi_14":32.79,"sma_20":3938.0,"sma_60":3754.67,"sma_120":3862.29},{"date":"2025-03-26","open":3980,"high":4065,"low":3920,"close":4065,"volume":17249,"rsi_14":48.08,"sma_20":3963.75,"sma_60":3764.75,"sma_120":3855.12},{"date":"2025-03-27","open":4065,"high":4130,"low":3965,"close":4120,"volume":37405,"rsi_14":39.43,"sma_20":3992.75,"sma_60":3775.17,"sma_120":3848.46},{"date":"2025-03-28","open":4184,"high":4184,"low":4060,"close":4085,"volume":28282,"rsi_14":41.28,"sma_20":4022.25,"sma_60":3786.17,"sma_120":3840.88},{"date":"2025-03-31","open":3954,"high":4675,"low":3890,"close":4675,"volume":292969,"rsi_14":71.19,"sma_20":4083.75,"sma_60":3806.0,"sma_120":3838.21},{"date":"2025-04-01","open":4675,"high":4795,"low":4355,"close":4770,"volume":119071,"rsi_14":74.05,"sma_20":4144.75,"sma_60":3827.92,"sma_120":3837.12},{"date":"2025-04-02","open":4690,"high":6070,"low":4525,"close":5740,"volume":524174,"rsi_14":83.89,"sma_20":4201.0,"sma_60":3863.33,"sma_120":3845.58},{"date":"2025-04-03","open":6000,"high":7360,"low":5260,"close":5350,"volume":621024,"rsi_14":75.84,"sma_20":4262.5,"sma_60":3891.58,"sma_120":3851.12},{"date":"2025-04-04","open":5500,"high":6200,"low":5050,"close":6040,"volume":430803,"rsi_14":80.38,"sma_20":4345.5,"sma_60":3930.58,"sma_120":3861.29},{"date":"2025-04-07","open":5820,"high":6400,"low":5340,"close":6180,"volume":121061,"rsi_14":82.16,"sma_20":4440.0,"sma_60":3969.67,"sma_120":3872.25},{"date":"2025-04-08","open":6080,"high":6250,"low":5800,"close":6010,"volume":67185,"rsi_14":79.7,"sma_20":4538.75,"sma_60":4003.0,"sma_120":3882.42},{"date":"2025-04-09","open":5850,"high":6250,"low":5820,"close":6000,"volume":37640,"rsi_14":78.46,"sma_20":4638.25,"sma_60":4036.83,"sma_120":3894.38},{"date":"2025-04-10","open":6000,"high":6070,"low":5510,"close":5540,"volume":97524,"rsi_14":68.36,"sma_20":4714.5,"sma_60":4067.42,"sma_120":3904.79},{"date":"2025-04-11","open":5540,"high":5950,"low":5490,"close":5630,"volume":69162,"rsi_14":70.52,"sma_20":4801.25,"sma_60":4097.25,"sma_120":3916.67},{"date":"2025-04-14","open":5640,"high":6020,"low":5640,"close":5850,"volume":82125,"rsi_14":73.38,"sma_20":4897.0,"sma_60":4131.83,"sma_120":3930.17},{"date":"2025-04-15","open":5820,"high":5930,"low":5580,"close":5800,"volume":36015,"rsi_14":71.88,"sma_20":4992.5,"sma_60":4165.25,"sma_120":3943.5},{"date":"2025-04-16","open":5770,"high":5770,"low":5250,"close":5250,"volume":90556,"rsi_14":62.67,"sma_20":5063.5,"sma_60":4190.67,"sma_120":3953.08},{"date":"2025-04-17","open":5260,"high":5500,"low":5200,"close":5340,"volume":28452,"rsi_14":63.9,"sma_20":5130.25,"sma_60":4214.08,"sma_120":3963.83},{"date":"2025-04-18","open":5340,"high":5580,"low":5060,"close":5080,"volume":72776,"rsi_14":54.84,"sma_20":5177.75,"sma_60":4232.92,"sma_120":3973.58},{"date":"2025-04-21","open":5080,"high":5380,"low":5040,"close":5210,"volume":22867,"rsi_14":55.21,"sma_20":5235.75,"sma_60":4258.5,"sma_120":3984.04},{"date":"2025-04-22","open":5240,"high":5240,"low":4900,"close":4935,"volume":31804,"rsi_14":38.58,"sma_20":5283.5,"sma_60":4277.92,"sma_120":3993.75},{"date":"2025-04-23","open":4935,"high":5060,"low":4935,"close":5050,"volume":13499,"rsi_14":45.38,"sma_20":5332.75,"sma_60":4299.0,"sma_120":4006.33},{"date":"2025-04-24","open":5050,"high":5200,"low":4960,"close":5200,"volume":18974,"rsi_14":34.5,"sma_20":5386.75,"sma_60":4324.0,"sma_120":4011.33},{"date":"2025-04-25","open":5180,"high":5250,"low":4965,"close":4965,"volume":20256,"rsi_14":28.34,"sma_20":5430.75,"sma_60":4345.08,"sma_120":4017.96},{"date":"2025-04-28","open":4965,"high":5100,"low":4640,"close":4780,"volume":42053,"rsi_14":28.19,"sma_20":5436.0,"sma_60":4363.5,"sma_120":4024.62},{"date":"2025-04-29","open":4825,"high":4825,"low":4675,"close":4770,"volume":15467,"rsi_14":28.19,"sma_20":5436.0,"sma_60":4381.33,"sma_120":4031.5},{"date":"2025-04-30","open":4770,"high":5100,"low":4720,"close":4860,"volume":13973,"rsi_14":36.12,"sma_20":5392.0,"sma_60":4403.75,"sma_120":4039.96},{"date":"2025-05-02","open":4860,"high":4895,"low":4600,"close":4705,"volume":13100,"rsi_14":31.61,"sma_20":5359.75,"sma_60":4421.08,"sma_120":4048.12},{"date":"2025-05-07","open":4705,"high":4750,"low":4655,"close":4705,"volume":11997,"rsi_14":25.05,"sma_20":5293.0,"sma_60":4437.42,"sma_120":4055.54},{"date":"2025-05-08","open":4685,"high":4690,"low":4600,"close":4675,"volume":10119,"rsi_14":25.27,"sma_20":5217.75,"sma_60":4452.92,"sma_120":4063.21},{"date":"2025-05-09","open":4675,"high":4695,"low":4535,"close":4595,"volume":16784,"rsi_14":31.86,"sma_20":5147.0,"sma_60":4467.92,"sma_120":4069.54},{"date":"2025-05-12","open":4595,"high":4800,"low":4530,"close":4740,"volume":16087,"rsi_14":33.87,"sma_20":5084.0,"sma_60":4488.17,"sma_120":4077.42},{"date":"2025-05-13","open":4740,"high":4830,"low":4690,"close":4690,"volume":11768,"rsi_14":38.18,"sma_20":5041.5,"sma_60":4509.33,"sma_120":4085.5},{"date":"2025-05-14","open":4730,"high":5080,"low":4615,"close":4750,"volume":72793,"rsi_14":35.44,"sma_20":4997.5,"sma_60":4530.17,"sma_120":4095.62},{"date":"2025-05-15","open":4750,"high":4770,"low":4430,"close":4660,"volume":30396,"rsi_14":40.14,"sma_20":4938.0,"sma_60":4550.25,"sma_120":4105.0},{"date":"2025-05-16","open":4660,"high":4805,"low":4455,"close":4480,"volume":18976,"rsi_14":30.48,"sma_20":4872.0,"sma_60":4565.75,"sma_120":4114.12},{"date":"2025-05-19","open":4480,"high":4530,"low":4355,"close":4490,"volume":16901,"rsi_14":23.11,"sma_20":4834.0,"sma_60":4581.08,"sma_120":4122.54},{"date":"2025-05-20","open":4440,"high":4875,"low":4440,"close":4695,"volume":23090,"rsi_14":39.53,"sma_20":4801.75,"sma_60":4599.5,"sma_120":4130.21},{"date":"2025-05-21","open":4695,"high":4730,"low":4585,"close":4585,"volume":7472,"rsi_14":41.98,"sma_20":4777.0,"sma_60":4615.25,"sma_120":4137.0},{"date":"2025-05-22","open":4610,"high":4740,"low":4525,"close":4535,"volume":8386,"rsi_14":40.64,"sma_20":4743.25,"sma_60":4631.92,"sma_120":4144.04},{"date":"2025-05-23","open":4550,"high":4565,"low":4400,"close":4405,"volume":9135,"rsi_14":32.43,"sma_20":4716.75,"sma_60":4646.08,"sma_120":4150.04},{"date":"2025-05-26","open":4425,"high":5090,"low":4425,"close":4685,"volume":96915,"rsi_14":49.3,"sma_20":4698.5,"sma_60":4665.0,"sma_120":4158.54},{"date":"2025-05-27","open":4705,"high":4970,"low":4685,"close":4900,"volume":30893,"rsi_14":55.96,"sma_20":4683.5,"sma_60":4687.67,"sma_120":4168.62},{"date":"2025-05-28","open":4900,"high":4950,"low":4800,"close":4840,"volume":13932,"rsi_14":54.95,"sma_20":4677.25,"sma_60":4710.08,"sma_120":4177.25},{"date":"2025-05-29","open":4845,"high":5600,"low":4805,"close":5490,"volume":105405,"rsi_14":70.02,"sma_20":4712.75,"sma_60":4744.17,"sma_120":4191.88},{"date":"2025-05-30","open":5350,"high":5390,"low":5120,"close":5220,"volume":22773,"rsi_14":60.17,"sma_20":4735.25,"sma_60":4772.0,"sma_120":4204.12},{"date":"2025-06-02","open":5250,"high":5580,"low":5230,"close":5260,"volume":22802,"rsi_14":62.13,"sma_20":4755.25,"sma_60":4782.75,"sma_120":4217.08},{"date":"2025-06-04","open":5260,"high":5530,"low":5230,"close":5510,"volume":27329,"rsi_14":64.96,"sma_20":4795.5,"sma_60":4805.92,"sma_120":4232.17},{"date":"2025-06-05","open":5610,"high":5720,"low":5520,"close":5630,"volume":51012,"rsi_14":68.87,"sma_20":4841.75,"sma_60":4826.75,"sma_120":4247.17},{"date":"2025-06-09","open":5630,"high":5730,"low":5460,"close":5540,"volume":24719,"rsi_14":71.37,"sma_20":4885.0,"sma_60":4847.58,"sma_120":4260.42},{"date":"2025-06-10","open":5670,"high":5680,"low":5360,"close":5390,"volume":21121,"rsi_14":67.18,"sma_20":4924.75,"sma_60":4870.17,"sma_120":4273.5},{"date":"2025-06-11","open":5390,"high":5550,"low":5320,"close":5370,"volume":20975,"rsi_14":63.86,"sma_20":4956.25,"sma_60":4892.83,"sma_120":4288.33},{"date":"2025-06-12","open":5370,"high":5500,"low":5240,"close":5240,"volume":19900,"rsi_14":63.34,"sma_20":4983.75,"sma_60":4913.25,"sma_120":4303.62},{"date":"2025-06-13","open":5240,"high":5370,"low":5100,"close":5130,"volume":23162,"rsi_14":61.83,"sma_20":5002.75,"sma_60":4933.83,"sma_120":4315.12},{"date":"2025-06-16","open":5130,"high":5410,"low":5080,"close":5200,"volume":7846,"rsi_14":66.19,"sma_20":5029.75,"sma_60":4954.92,"sma_120":4328.04},{"date":"2025-06-17","open":5230,"high":5400,"low":5160,"close":5250,"volume":5997,"rsi_14":62.7,"sma_20":5068.25,"sma_60":4977.58,"sma_120":4343.04},{"date":"2025-06-18","open":5430,"high":5430,"low":5180,"close":5430,"volume":14408,"rsi_14":62.1,"sma_20":5115.25,"sma_60":5004.25,"sma_120":4360.04},{"date":"2025-06-19","open":5430,"high":5430,"low":5100,"close":5100,"volume":20620,"rsi_14":55.28,"sma_20":5135.5,"sma_60":5022.5,"sma_120":4373.83},{"date":"2025-06-20","open":5100,"high":5210,"low":4995,"close":5140,"volume":15099,"rsi_14":40.54,"sma_20":5163.25,"sma_60":5039.33,"sma_120":4387.96},{"date":"2025-06-23","open":5140,"high":5140,"low":4935,"close":4990,"volume":15160,"rsi_14":43.35,"sma_20":5186.0,"sma_60":5055.0,"sma_120":4400.46},{"date":"2025-06-24","open":5020,"high":5220,"low":5020,"close":5090,"volume":22591,"rsi_14":45.25,"sma_20":5220.25,"sma_60":5073.5,"sma_120":4414.08},{"date":"2025-06-25","open":5110,"high":5120,"low":4995,"close":5040,"volume":19324,"rsi_14":35.22,"sma_20":5238.0,"sma_60":5089.75,"sma_120":4427.25},{"date":"2025-06-26","open":4990,"high":5000,"low":4840,"close":4865,"volume":19492,"rsi_14":26.75,"sma_20":5236.25,"sma_60":5102.17,"sma_120":4438.67},{"date":"2025-06-27","open":4885,"high":5080,"low":4600,"close":4645,"volume":50086,"rsi_14":24.79,"sma_20":5226.5,"sma_60":5111.5,"sma_120":4448.83},{"date":"2025-06-30","open":4715,"high":4785,"low":4640,"close":4680,"volume":7765,"rsi_14":28.61,"sma_20":5186.0,"sma_60":5111.58,"sma_120":4458.79},{"date":"2025-07-01","open":4885,"high":5030,"low":4695,"close":4895,"volume":24242,"rsi_14":37.2,"sma_20":5169.75,"sma_60":5113.67,"sma_120":4470.79},{"date":"2025-07-02","open":5000,"high":5180,"low":4910,"close":5120,"volume":20735,"rsi_14":46.92,"sma_20":5162.75,"sma_60":5103.33,"sma_120":4483.33},{"date":"2025-07-03","open":5120,"high":5190,"low":5000,"close":5030,"volume":15451,"rsi_14":47.41,"sma_20":5138.75,"sma_60":5098.0,"sma_120":4494.79},{"date":"2025-07-04","open":5030,"high":5170,"low":4950,"close":5020,"volume":9196,"rsi_14":45.19,"sma_20":5108.25,"sma_60":5081.0,"sma_120":4505.79},{"date":"2025-07-07","open":5030,"high":5040,"low":4925,"close":4950,"volume":6858,"rsi_14":42.06,"sma_20":5078.75,"sma_60":5060.5,"sma_120":4515.08},{"date":"2025-07-08","open":4970,"high":5080,"low":4930,"close":5020,"volume":5722,"rsi_14":38.48,"sma_20":5060.25,"sma_60":5044.0,"sma_120":4523.5},{"date":"2025-07-09","open":5040,"high":5080,"low":4965,"close":5060,"volume":4312,"rsi_14":48.66,"sma_20":5044.75,"sma_60":5028.33,"sma_120":4532.58},{"date":"2025-07-10","open":5060,"high":5080,"low":4950,"close":4965,"volume":2215,"rsi_14":44.34,"sma_20":5031.0,"sma_60":5018.75,"sma_120":4543.08},{"date":"2025-07-11","open":4980,"high":5000,"low":4940,"close":4960,"volume":5041,"rsi_14":48.93,"sma_20":5022.5,"sma_60":5007.58,"sma_120":4552.42},{"date":"2025-07-14","open":4995,"high":5030,"low":4955,"close":5020,"volume":6281,"rsi_14":47.43,"sma_20":5013.5,"sma_60":4993.75,"sma_120":4562.79},{"date":"2025-07-15","open":5020,"high":5070,"low":4920,"close":4960,"volume":7683,"rsi_14":47.08,"sma_20":4999.0,"sma_60":4979.75,"sma_120":4572.5},{"date":"2025-07-16","open":4960,"high":4960,"low":4905,"close":4940,"volume":2313,"rsi_14":53.09,"sma_20":4974.5,"sma_60":4974.58,"sma_120":4582.62},{"date":"2025-07-17","open":4940,"high":5810,"low":4940,"close":5430,"volume":133686,"rsi_14":76.43,"sma_20":4991.0,"sma_60":4976.08,"sma_120":4595.08},{"date":"2025-07-18","open":5440,"high":6560,"low":5440,"close":5770,"volume":389923,"rsi_14":80.45,"sma_20":5022.5,"sma_60":4987.58,"sma_120":4610.25},{"date":"2025-07-21","open":6000,"high":6100,"low":5770,"close":6000,"volume":66895,"rsi_14":80.61,"sma_20":5073.0,"sma_60":5000.75,"sma_120":4629.62},{"date":"2025-07-22","open":5940,"high":7800,"low":5900,"close":7800,"volume":885190,"rsi_14":89.64,"sma_20":5208.5,"sma_60":5048.5,"sma_120":4663.21},{"date":"2025-07-23","open":8220,"high":8670,"low":6800,"close":7210,"volume":615567,"rsi_14":78.09,"sma_20":5317.0,"sma_60":5084.5,"sma_120":4691.75},{"date":"2025-07-24","open":6980,"high":7720,"low":6770,"close":7160,"volume":191861,"rsi_14":77.3,"sma_20":5431.75,"sma_60":5117.17,"sma_120":4720.58},{"date":"2025-07-25","open":7160,"high":7550,"low":6450,"close":6800,"volume":118435,"rsi_14":71.97,"sma_20":5539.5,"sma_60":5147.75,"sma_120":4746.42},{"date":"2025-07-28","open":6770,"high":8470,"low":6640,"close":7600,"volume":380624,"rsi_14":76.11,"sma_20":5685.5,"sma_60":5194.75,"sma_120":4779.12},{"date":"2025-07-29","open":7300,"high":7600,"low":6850,"close":6930,"volume":94240,"rsi_14":66.79,"sma_20":5787.25,"sma_60":5230.75,"sma_120":4806.04},{"date":"2025-07-30","open":6930,"high":7150,"low":6710,"close":7060,"volume":81078,"rsi_14":68.69,"sma_20":5884.25,"sma_60":5267.42,"sma_120":4835.58},{"date":"2025-07-31","open":6920,"high":6930,"low":6500,"close":6510,"volume":33357,"rsi_14":62.6,"sma_20":5958.25,"sma_60":5297.5,"sma_120":4859.29},{"date":"2025-08-01","open":6510,"high":6510,"low":6250,"close":6260,"volume":25766,"rsi_14":59.78,"sma_20":6020.25,"sma_60":5323.42,"sma_120":4880.42},{"date":"2025-08-04","open":6260,"high":6880,"low":6120,"close":6420,"volume":76779,"rsi_14":61.34,"sma_20":6093.75,"sma_60":5352.5,"sma_120":4902.71},{"date":"2025-08-05","open":6420,"high":6450,"low":6070,"close":6280,"volume":31722,"rsi_14":60.21,"sma_20":6156.75,"sma_60":5380.58,"sma_120":4924.25},{"date":"2025-08-06","open":6210,"high":6290,"low":6010,"close":6220,"volume":13377,"rsi_14":56.44,"sma_20":6214.75,"sma_60":5405.25,"sma_120":4946.71},{"date":"2025-08-07","open":6150,"high":6480,"low":6010,"close":6380,"volume":15184,"rsi_14":55.13,"sma_20":6285.5,"sma_60":5433.42,"sma_120":4971.38},{"date":"2025-08-08","open":6320,"high":6420,"low":6070,"close":6120,"volume":21163,"rsi_14":51.0,"sma_20":6343.5,"sma_60":5456.25,"sma_120":4993.21},{"date":"2025-08-11","open":6070,"high":6140,"low":5780,"close":5970,"volume":35432,"rsi_14":28.87,"sma_20":6391.0,"sma_60":5478.08,"sma_120":5014.17},{"date":"2025-08-12","open":5920,"high":6050,"low":5800,"close":6050,"volume":9433,"rsi_14":34.82,"sma_20":6445.5,"sma_60":5504.25,"sma_120":5035.0},{"date":"2025-08-13","open":6020,"high":6060,"low":5930,"close":5940,"volume":6040,"rsi_14":34.28,"sma_20":6495.5,"sma_60":5528.42,"sma_120":5054.75},{"date":"2025-08-14","open":5940,"high":5970,"low":5750,"close":5950,"volume":14461,"rsi_14":37.96,"sma_20":6521.5,"sma_60":5549.33,"sma_120":5074.42},{"date":"2025-08-18","open":5940,"high":6690,"low":5890,"close":6280,"volume":71444,"rsi_14":28.43,"sma_20":6547.0,"sma_60":5577.58,"sma_120":5096.42},{"date":"2025-08-19","open":6220,"high":6390,"low":6060,"close":6280,"volume":17636,"rsi_14":36.4,"sma_20":6561.0,"sma_60":5606.67,"sma_120":5119.29},{"date":"2025-08-20","open":6220,"high":6550,"low":6000,"close":6550,"volume":18978,"rsi_14":39.92,"sma_20":6498.5,"sma_60":5642.42,"sma_120":5144.25},{"date":"2025-08-21","open":6490,"high":6490,"low":6300,"close":6350,"volume":18992,"rsi_14":46.33,"sma_20":6455.5,"sma_60":5670.17,"sma_120":5167.58},{"date":"2025-08-22","open":6290,"high":6690,"low":6190,"close":6270,"volume":14431,"rsi_14":50.25,"sma_20":6411.0,"sma_60":5693.0,"sma_120":5190.33},{"date":"2025-08-25","open":6280,"high":6330,"low":5940,"close":6100,"volume":7488,"rsi_14":42.08,"sma_20":6376.0,"sma_60":5714.0,"sma_120":5212.04},{"date":"2025-08-26","open":6100,"high":6500,"low":6040,"close":6470,"volume":14315,"rsi_14":54.22,"sma_20":6319.5,"sma_60":5730.33,"sma_120":5237.25},{"date":"2025-08-27","open":6470,"high":6640,"low":6150,"close":6400,"volume":16452,"rsi_14":53.98,"sma_20":6293.0,"sma_60":5750.0,"sma_120":5261.0},{"date":"2025-08-28","open":6420,"high":7320,"low":6000,"close":6000,"volume":85423,"rsi_14":42.4,"sma_20":6240.0,"sma_60":5762.33,"sma_120":5272.54},{"date":"2025-08-29","open":6040,"high":6690,"low":6020,"close":6530,"volume":52319,"rsi_14":57.4,"sma_20":6241.0,"sma_60":5779.33,"sma_120":5292.62},{"date":"2025-09-01","open":6850,"high":7470,"low":6550,"close":7300,"volume":116918,"rsi_14":69.62,"sma_20":6293.0,"sma_60":5807.17,"sma_120":5316.96},{"date":"2025-09-02","open":7300,"high":7520,"low":7000,"close":7520,"volume":51193,"rsi_14":70.82,"sma_20":6348.0,"sma_60":5840.17,"sma_120":5343.88},{"date":"2025-09-03","open":7530,"high":7540,"low":7100,"close":7270,"volume":29645,"rsi_14":68.12,"sma_20":6397.5,"sma_60":5871.5,"sma_120":5370.83},{"date":"2025-09-04","open":7200,"high":7450,"low":6820,"close":6940,"volume":32855,"rsi_14":62.41,"sma_20":6433.5,"sma_60":5897.67,"sma_120":5395.25},{"date":"2025-09-05","open":6940,"high":7310,"low":6820,"close":7100,"volume":19282,"rsi_14":60.73,"sma_20":6469.5,"sma_60":5928.67,"sma_120":5420.96},{"date":"2025-09-08","open":7100,"high":7270,"low":6870,"close":7270,"volume":33216,"rsi_14":62.41,"sma_20":6527.0,"sma_60":5964.33,"sma_120":5449.08},{"date":"2025-09-09","open":7200,"high":7350,"low":7100,"close":7180,"volume":14763,"rsi_14":58.27,"sma_20":6587.5,"sma_60":5997.33,"sma_120":5476.12},{"date":"2025-09-10","open":7080,"high":7290,"low":6250,"close":6360,"volume":90164,"rsi_14":50.11,"sma_20":6603.0,"sma_60":6015.83,"sma_120":5496.71},{"date":"2025-09-11","open":6380,"high":6510,"low":6200,"close":6420,"volume":33039,"rsi_14":51.7,"sma_20":6627.0,"sma_60":6032.33,"sma_120":5518.29},{"date":"2025-09-12","open":6370,"high":6500,"low":6260,"close":6350,"volume":23452,"rsi_14":52.9,"sma_20":6647.0,"sma_60":6053.17,"sma_120":5537.83},{"date":"2025-09-15","open":6320,"high":6380,"low":6260,"close":6330,"volume":8703,"rsi_14":48.23,"sma_20":6649.5,"sma_60":6073.0,"sma_120":5556.17},{"date":"2025-09-16","open":6330,"high":6340,"low":6220,"close":6220,"volume":13456,"rsi_14":47.75,"sma_20":6646.5,"sma_60":6093.5,"sma_120":5574.25},{"date":"2025-09-17","open":6220,"high":7110,"low":6130,"close":6790,"volume":77837,"rsi_14":59.47,"sma_20":6658.5,"sma_60":6121.83,"sma_120":5597.67},{"date":"2025-09-18","open":6712,"high":6959,"low":6633,"close":6910,"volume":23291,"rsi_14":55.99,"sma_20":6690.5,"sma_60":6154.33,"sma_120":5622.04},{"date":"2025-09-19","open":6990,"high":6990,"low":6800,"close":6850,"volume":18295,"rsi_14":42.99,"sma_20":6719.5,"sma_60":6187.42,"sma_120":5644.79},{"date":"2025-09-22","open":6850,"high":6960,"low":6700,"close":6710,"volume":11736,"rsi_14":37.06,"sma_20":6750.0,"sma_60":6221.83,"sma_120":5666.67},{"date":"2025-09-23","open":6710,"high":6900,"low":6600,"close":6740,"volume":4466,"rsi_14":40.89,"sma_20":6763.5,"sma_60":6256.17,"sma_120":5683.88},{"date":"2025-09-24","open":6670,"high":6820,"low":6480,"close":6480,"volume":13596,"rsi_14":41.9,"sma_20":6767.5,"sma_60":6282.58,"sma_120":5698.12},{"date":"2025-09-25","open":6480,"high":6660,"low":6450,"close":6610,"volume":7796,"rsi_14":41.28,"sma_20":6798.0,"sma_60":6307.42,"sma_120":5705.38},{"date":"2025-09-26","open":6540,"high":6610,"low":6350,"close":6410,"volume":10274,"rsi_14":34.86,"sma_20":6792.0,"sma_60":6330.42,"sma_120":5714.21},{"date":"2025-09-29","open":6400,"high":6860,"low":6380,"close":6770,"volume":27953,"rsi_14":43.41,"sma_20":6765.5,"sma_60":6359.58,"sma_120":5720.29},{"date":"2025-09-30","open":6710,"high":8000,"low":6700,"close":7720,"volume":235552,"rsi_14":70.99,"sma_20":6775.5,"sma_60":6405.75,"sma_120":5733.12},{"date":"2025-10-01","open":7730,"high":8390,"low":7530,"close":7910,"volume":129063,"rsi_14":72.11,"sma_20":6807.5,"sma_60":6453.92,"sma_120":5748.96},{"date":"2025-10-02","open":7910,"high":8960,"low":7910,"close":7920,"volume":143717,"rsi_14":73.72,"sma_20":6856.5,"sma_60":6501.58,"sma_120":5764.96},{"date":"2025-10-10","open":7850,"high":8110,"low":7700,"close":8000,"volume":19996,"rsi_14":74.78,"sma_20":6901.5,"sma_60":6552.17,"sma_120":5785.46},{"date":"2025-10-13","open":7900,"high":7900,"low":7370,"close":7540,"volume":30610,"rsi_14":67.74,"sma_20":6915.0,"sma_60":6595.17,"sma_120":5801.38},{"date":"2025-10-14","open":7540,"high":7680,"low":7310,"close":7650,"volume":12598,"rsi_14":63.19,"sma_20":6938.5,"sma_60":6639.0,"sma_120":5816.38},{"date":"2025-10-15","open":7360,"high":7640,"low":7000,"close":7130,"volume":56820,"rsi_14":51.96,"sma_20":6977.0,"sma_60":6675.17,"sma_120":5827.46},{"date":"2025-10-16","open":7200,"high":7200,"low":6800,"close":7050,"volume":27070,"rsi_14":52.84,"sma_20":7008.5,"sma_60":6710.33,"sma_120":5842.46},{"date":"2025-10-17","open":6980,"high":6980,"low":6630,"close":6630,"volume":18355,"rsi_14":48.95,"sma_20":7022.5,"sma_60":6730.33,"sma_120":5853.21},{"date":"2025-10-20","open":6650,"high":7240,"low":6630,"close":7100,"volume":18066,"rsi_14":54.25,"sma_20":7061.0,"sma_60":6752.5,"sma_120":5870.04},{"date":"2025-10-21","open":7130,"high":7140,"low":6590,"close":6730,"volume":48830,"rsi_14":52.87,"sma_20":7086.5,"sma_60":6764.67,"sma_120":5882.71},{"date":"2025-10-22","open":6730,"high":6800,"low":6320,"close":6800,"volume":8810,"rsi_14":52.21,"sma_20":7087.0,"sma_60":6748.0,"sma_120":5898.25},{"date":"2025-10-23","open":6950,"high":6950,"low":6600,"close":6730,"volume":10369,"rsi_14":53.85,"sma_20":7074.0,"sma_60":6740.0,"sma_120":5912.25},{"date":"2025-10-24","open":7040,"high":7040,"low":6510,"close":6530,"volume":16511,"rsi_14":47.0,"sma_20":7058.0,"sma_60":6729.5,"sma_120":5923.33},{"date":"2025-10-27","open":6550,"high":6760,"low":6490,"close":6510,"volume":13186,"rsi_14":30.29,"sma_20":7048.0,"sma_60":6724.67,"sma_120":5936.21},{"date":"2025-10-28","open":6700,"high":6700,"low":6330,"close":6330,"volume":22036,"rsi_14":24.18,"sma_20":7027.5,"sma_60":6703.5,"sma_120":5949.12},{"date":"2025-10-29","open":6330,"high":6360,"low":6180,"close":6250,"volume":10840,"rsi_14":23.32,"sma_20":7016.0,"sma_60":6692.17,"sma_120":5961.46},{"date":"2025-10-30","open":6250,"high":6250,"low":6000,"close":6000,"volume":12076,"rsi_14":19.7,"sma_20":6985.5,"sma_60":6674.5,"sma_120":5970.96},{"date":"2025-10-31","open":6010,"high":6080,"low":5900,"close":5970,"volume":36194,"rsi_14":22.65,"sma_20":6963.5,"sma_60":6665.5,"sma_120":5981.5},{"date":"2025-11-03","open":5970,"high":6040,"low":5820,"close":5890,"volume":25205,"rsi_14":19.01,"sma_20":6919.5,"sma_60":6659.33,"sma_120":5991.38},{"date":"2025-11-04","open":5910,"high":5930,"low":5750,"close":5810,"volume":9832,"rsi_14":22.5,"sma_20":6824.0,"sma_60":6649.17,"sma_120":6000.83},{"date":"2025-11-05","open":5750,"high":5760,"low":5500,"close":5500,"volume":20955,"rsi_14":20.53,"sma_20":6703.5,"sma_60":6636.17,"sma_120":6008.38},{"date":"2025-11-06","open":5550,"high":5950,"low":5510,"close":5920,"volume":26569,"rsi_14":36.5,"sma_20":6603.5,"sma_60":6631.17,"sma_120":6018.21},{"date":"2025-11-07","open":5860,"high":6300,"low":5410,"close":5510,"volume":45600,"rsi_14":19.07,"sma_20":6479.0,"sma_60":6616.67,"sma_120":6025.04},{"date":"2025-11-10","open":5570,"high":5800,"low":5510,"close":5750,"volume":9491,"rsi_14":29.92,"sma_20":6389.5,"sma_60":6610.5,"sma_120":6033.38},{"date":"2025-11-11","open":5750,"high":5840,"low":5600,"close":5600,"volume":7413,"rsi_14":26.19,"sma_20":6287.0,"sma_60":6604.33,"sma_120":6041.21},{"date":"2025-11-12","open":5600,"high":5660,"low":5550,"close":5600,"volume":6120,"rsi_14":26.94,"sma_20":6210.5,"sma_60":6596.83,"sma_120":6050.54},{"date":"2025-11-13","open":5600,"high":5960,"low":5420,"close":5800,"volume":29410,"rsi_14":35.1,"sma_20":6148.0,"sma_60":6594.5,"sma_120":6061.46},{"date":"2025-11-14","open":5800,"high":5810,"low":5490,"close":5490,"volume":10630,"rsi_14":31.39,"sma_20":6091.0,"sma_60":6586.83,"sma_120":6068.08},{"date":"2025-11-17","open":5460,"high":5460,"low":5000,"close":5230,"volume":68010,"rsi_14":30.5,"sma_20":5997.5,"sma_60":6569.33,"sma_120":6073.46},{"date":"2025-11-18","open":5200,"high":5200,"low":5000,"close":5080,"volume":8636,"rsi_14":29.76,"sma_20":5915.0,"sma_60":6549.33,"sma_120":6078.0},{"date":"2025-11-19","open":5060,"high":5300,"low":5060,"close":5280,"volume":9306,"rsi_14":37.32,"sma_20":5839.0,"sma_60":6528.17,"sma_120":6085.29},{"date":"2025-11-20","open":5280,"high":5280,"low":5120,"close":5180,"volume":4632,"rsi_14":36.43,"sma_20":5761.5,"sma_60":6508.67,"sma_120":6089.42},{"date":"2025-11-21","open":5180,"high":5180,"low":5000,"close":5020,"volume":7409,"rsi_14":35.45,"sma_20":5686.0,"sma_60":6487.83,"sma_120":6090.42},{"date":"2025-11-24","open":5190,"high":5200,"low":4830,"close":4830,"volume":21178,"rsi_14":34.19,"sma_20":5602.0,"sma_60":6466.67,"sma_120":6090.33},{"date":"2025-11-25","open":4830,"high":5010,"low":4805,"close":4920,"volume":11331,"rsi_14":39.93,"sma_20":5531.5,"sma_60":6440.83,"sma_120":6085.58},{"date":"2025-11-26","open":4875,"high":4950,"low":4850,"close":4880,"volume":8011,"rsi_14":29.2,"sma_20":5463.0,"sma_60":6415.5,"sma_120":6082.75},{"date":"2025-11-27","open":4890,"high":4940,"low":4660,"close":4805,"volume":24744,"rsi_14":33.72,"sma_20":5403.25,"sma_60":6395.58,"sma_120":6078.96},{"date":"2025-11-28","open":4805,"high":4935,"low":4805,"close":4820,"volume":8574,"rsi_14":26.03,"sma_20":5345.75,"sma_60":6367.08,"sma_120":6073.21},{"date":"2025-12-01","open":4820,"high":4880,"low":4800,"close":4820,"volume":8040,"rsi_14":28.21,"sma_20":5292.25,"sma_60":6325.75,"sma_120":6066.46},{"date":"2025-12-02","open":4820,"high":4825,"low":4710,"close":4810,"volume":7393,"rsi_14":28.06,"sma_20":5242.25,"sma_60":6280.58,"sma_120":6060.38},{"date":"2025-12-03","open":4810,"high":4820,"low":4785,"close":4800,"volume":5837,"rsi_14":18.94,"sma_20":5207.25,"sma_60":6239.42,"sma_120":6055.46},{"date":"2025-12-04","open":4815,"high":4820,"low":4745,"close":4760,"volume":5817,"rsi_14":22.76,"sma_20":5149.25,"sma_60":6203.08,"sma_120":6050.38},{"date":"2025-12-05","open":4755,"high":4890,"low":4710,"close":4755,"volume":9782,"rsi_14":28.11,"sma_20":5111.5,"sma_60":6164.0,"sma_120":6046.33},{"date":"2025-12-08","open":4755,"high":4900,"low":4710,"close":4760,"volume":8302,"rsi_14":32.98,"sma_20":5062.0,"sma_60":6122.17,"sma_120":6043.25},{"date":"2025-12-09","open":4760,"high":4760,"low":4645,"close":4680,"volume":15910,"rsi_14":13.41,"sma_20":5016.0,"sma_60":6080.5,"sma_120":6038.92},{"date":"2025-12-10","open":4680,"high":4690,"low":4625,"close":4665,"volume":6023,"rsi_14":14.97,"sma_20":4969.25,"sma_60":6052.25,"sma_120":6034.04},{"date":"2025-12-11","open":4670,"high":4685,"low":4630,"close":4670,"volume":5605,"rsi_14":19.83,"sma_20":4912.75,"sma_60":6023.08,"sma_120":6027.71},{"date":"2025-12-12","open":4665,"high":4800,"low":4665,"close":4715,"volume":5005,"rsi_14":36.78,"sma_20":4874.0,"sma_60":5995.83,"sma_120":6024.5},{"date":"2025-12-15","open":4710,"high":4710,"low":4625,"close":4625,"volume":4908,"rsi_14":16.09,"sma_20":4843.75,"sma_60":5967.42,"sma_120":6020.21},{"date":"2025-12-16","open":4625,"high":4625,"low":4580,"close":4600,"volume":5194,"rsi_14":16.67,"sma_20":4819.75,"sma_60":5940.42,"sma_120":6016.96},{"date":"2025-12-17","open":4595,"high":4595,"low":4545,"close":4550,"volume":6101,"rsi_14":17.72,"sma_20":4783.25,"sma_60":5903.08,"sma_120":6012.46},{"date":"2025-12-18","open":4550,"high":4550,"low":4470,"close":4515,"volume":5652,"rsi_14":13.25,"sma_20":4750.0,"sma_60":5861.83,"sma_120":6008.08},{"date":"2025-12-19","open":4515,"high":4515,"low":4470,"close":4500,"volume":3513,"rsi_14":12.79,"sma_20":4724.0,"sma_60":5822.67,"sma_120":6005.04},{"date":"2025-12-22","open":4475,"high":4515,"low":4460,"close":4470,"volume":13345,"rsi_14":12.22,"sma_20":4706.0,"sma_60":5785.33,"sma_120":6003.58},{"date":"2025-12-23","open":4470,"high":4475,"low":4425,"close":4460,"volume":8115,"rsi_14":12.22,"sma_20":4683.0,"sma_60":5747.33,"sma_120":6001.75},{"date":"2025-12-24","open":4460,"high":4660,"low":4460,"close":4560,"volume":12916,"rsi_14":30.39,"sma_20":4667.0,"sma_60":5715.33,"sma_120":5998.96},{"date":"2025-12-26","open":4560,"high":4660,"low":4470,"close":4470,"volume":9056,"rsi_14":26.05,"sma_20":4650.25,"sma_60":5679.67,"sma_120":5993.54},{"date":"2025-12-29","open":4470,"high":4480,"low":4405,"close":4430,"volume":4535,"rsi_14":23.81,"sma_20":4630.75,"sma_60":5646.67,"sma_120":5988.54},{"date":"2025-12-30","open":4430,"high":4445,"low":4410,"close":4425,"volume":4223,"rsi_14":27.03,"sma_20":4611.0,"sma_60":5607.58,"sma_120":5983.58},{"date":"2026-01-02","open":4425,"high":4480,"low":4420,"close":4475,"volume":2998,"rsi_14":33.9,"sma_20":4594.25,"sma_60":5553.5,"sma_120":5979.62},{"date":"2026-01-05","open":4495,"high":4495,"low":4475,"close":4480,"volume":5056,"rsi_14":33.9,"sma_20":4578.25,"sma_60":5496.33,"sma_120":5975.12},{"date":"2026-01-06","open":4480,"high":4490,"low":4440,"close":4450,"volume":4681,"rsi_14":26.96,"sma_20":4562.75,"sma_60":5438.5,"sma_120":5970.04},{"date":"2026-01-07","open":4425,"high":4445,"low":4270,"close":4285,"volume":23525,"rsi_14":23.85,"sma_20":4539.25,"sma_60":5376.58,"sma_120":5964.38},{"date":"2026-01-08","open":4250,"high":4295,"low":4250,"close":4275,"volume":4033,"rsi_14":24.41,"sma_20":4515.0,"sma_60":5322.17,"sma_120":5958.67},{"date":"2026-01-09","open":4275,"high":4295,"low":4242,"close":4265,"volume":2792,"rsi_14":26.05,"sma_20":4494.25,"sma_60":5265.75,"sma_120":5952.38},{"date":"2026-01-12","open":4265,"high":4265,"low":4150,"close":4205,"volume":10521,"rsi_14":25.0,"sma_20":4471.25,"sma_60":5217.0,"sma_120":5946.08},{"date":"2026-01-13","open":4200,"high":4200,"low":4095,"close":4150,"volume":10906,"rsi_14":23.48,"sma_20":4445.25,"sma_60":5168.67,"sma_120":5939.5},{"date":"2026-01-14","open":4150,"high":4150,"low":4110,"close":4115,"volume":8283,"rsi_14":23.31,"sma_20":4415.25,"sma_60":5126.75,"sma_120":5928.54},{"date":"2026-01-15","open":4115,"high":4195,"low":4080,"close":4105,"volume":12140,"rsi_14":23.31,"sma_20":4389.25,"sma_60":5076.83,"sma_120":5914.67},{"date":"2026-01-16","open":4105,"high":4110,"low":4035,"close":4065,"volume":10787,"rsi_14":9.09,"sma_20":4362.5,"sma_60":5032.42,"sma_120":5898.54},{"date":"2026-01-19","open":4060,"high":4060,"low":4010,"close":4025,"volume":8540,"rsi_14":10.68,"sma_20":4313.75,"sma_60":4941.75,"sma_120":5867.08},{"date":"2026-01-20","open":4025,"high":4025,"low":3895,"close":3990,"volume":17352,"rsi_14":10.09,"sma_20":4288.25,"sma_60":4899.42,"sma_120":5840.25},{"date":"2026-01-21","open":3990,"high":3995,"low":3865,"close":3915,"volume":16028,"rsi_14":0.88,"sma_20":4260.5,"sma_60":4856.17,"sma_120":5813.21},{"date":"2026-01-22","open":3915,"high":3950,"low":3880,"close":3930,"volume":8206,"rsi_14":2.59,"sma_20":4234.0,"sma_60":4816.17,"sma_120":5789.29},{"date":"2026-01-23","open":3930,"high":4010,"low":3930,"close":3995,"volume":9368,"rsi_14":13.01,"sma_20":4205.75,"sma_60":4778.58,"sma_120":5759.25},{"date":"2026-01-26","open":3990,"high":4025,"low":3940,"close":3990,"volume":8220,"rsi_14":17.58,"sma_20":4181.75,"sma_60":4745.08,"sma_120":5734.75},{"date":"2026-01-27","open":3990,"high":4255,"low":3980,"close":4090,"volume":47420,"rsi_14":33.03,"sma_20":4164.75,"sma_60":4713.75,"sma_120":5710.0},{"date":"2026-01-28","open":4090,"high":4120,"low":4045,"close":4105,"volume":13254,"rsi_14":35.45,"sma_20":4148.75,"sma_60":4684.0,"sma_120":5689.96},{"date":"2026-01-29","open":4105,"high":4120,"low":4000,"close":4015,"volume":13456,"rsi_14":33.62,"sma_20":4125.75,"sma_60":4654.08,"sma_120":5671.25},{"date":"2026-01-30","open":4000,"high":4020,"low":3990,"close":4015,"volume":9554,"rsi_14":37.14,"sma_20":4102.5,"sma_60":4629.33,"sma_120":5651.21},{"date":"2026-02-02","open":4015,"high":4015,"low":3865,"close":3865,"volume":11279,"rsi_14":30.47,"sma_20":4073.25,"sma_60":4595.08,"sma_120":5631.08},{"date":"2026-02-03","open":3870,"high":3940,"low":3865,"close":3930,"volume":13360,"rsi_14":37.41,"sma_20":4055.5,"sma_60":4568.75,"sma_120":5612.0},{"date":"2026-02-04","open":3930,"high":3940,"low":3785,"close":3940,"volume":14782,"rsi_14":40.6,"sma_20":4038.75,"sma_60":4566.67,"sma_120":5591.67},{"date":"2026-02-05","open":3915,"high":3950,"low":3880,"close":3935,"volume":3720,"rsi_14":40.3,"sma_20":4022.25,"sma_60":4536.42,"sma_120":5573.46},{"date":"2026-02-06","open":3935,"high":3935,"low":3800,"close":3880,"volume":5892,"rsi_14":39.42,"sma_20":4006.0,"sma_60":4507.75,"sma_120":5556.04},{"date":"2026-02-09","open":3880,"high":4265,"low":3805,"close":4140,"volume":86362,"rsi_14":58.24,"sma_20":4005.5,"sma_60":4483.42,"sma_120":5540.12},{"date":"2026-02-10","open":4100,"high":4170,"low":3980,"close":4030,"volume":23335,"rsi_14":56.08,"sma_20":4001.25,"sma_60":4453.92,"sma_120":5524.21},{"date":"2026-02-11","open":4030,"high":4045,"low":3985,"close":4020,"volume":11887,"rsi_14":54.79,"sma_20":3997.0,"sma_60":4429.42,"sma_120":5508.12},{"date":"2026-02-12","open":4015,"high":4035,"low":3950,"close":4015,"volume":11822,"rsi_14":51.14,"sma_20":3994.5,"sma_60":4409.17,"sma_120":5489.25},{"date":"2026-02-13","open":4045,"high":4045,"low":3935,"close":3950,"volume":5356,"rsi_14":47.87,"sma_20":3988.75,"sma_60":4390.33,"sma_120":5469.83},{"date":"2026-02-19","open":3940,"high":3940,"low":3865,"close":3915,"volume":12978,"rsi_14":40.0,"sma_20":3983.25,"sma_60":4367.58,"sma_120":5447.88},{"date":"2026-02-20","open":3915,"high":4000,"low":3880,"close":3945,"volume":11539,"rsi_14":41.01,"sma_20":3981.0,"sma_60":4347.0,"sma_120":5427.83},{"date":"2026-02-23","open":3945,"high":3970,"low":3895,"close":3930,"volume":9744,"rsi_14":44.79,"sma_20":3981.75,"sma_60":4328.83,"sma_120":5408.33},{"date":"2026-02-24","open":3925,"high":3970,"low":3845,"close":3920,"volume":25245,"rsi_14":44.24,"sma_20":3981.25,"sma_60":4313.67,"sma_120":5390.17},{"date":"2026-02-25","open":3925,"high":5030,"low":3920,"close":4485,"volume":1060797,"rsi_14":75.0,"sma_20":4005.75,"sma_60":4306.42,"sma_120":5373.62},{"date":"2026-02-26","open":4400,"high":4420,"low":4135,"close":4135,"volume":112720,"rsi_14":56.72,"sma_20":4013.75,"sma_60":4120.5,"sma_120":4446.75},{"date":"2026-02-27","open":4100,"high":4240,"low":3985,"close":4135,"volume":51854,"rsi_14":56.44,"sma_20":4015.25,"sma_60":4282.83,"sma_120":5339.21},{"date":"2026-03-03","open":4125,"high":4130,"low":3920,"close":4005,"volume":45405,"rsi_14":52.13,"sma_20":4010.25,"sma_60":4269.25,"sma_120":5318.17},{"date":"2026-03-04","open":3975,"high":3975,"low":3550,"close":3550,"volume":31992,"rsi_14":41.91,"sma_20":3987.0,"sma_60":4248.08,"sma_120":5286.92},{"date":"2026-03-05","open":3555,"high":3760,"low":3555,"close":3695,"volume":20913,"rsi_14":38.44,"sma_20":3971.0,"sma_60":4229.5,"sma_120":5255.04},{"date":"2026-03-06","open":3590,"high":3730,"low":3590,"close":3700,"volume":15319,"rsi_14":40.93,"sma_20":3962.75,"sma_60":4211.17,"sma_120":5225.29},{"date":"2026-03-09","open":3700,"high":3735,"low":3590,"close":3655,"volume":11053,"rsi_14":40.16,"sma_20":3949.0,"sma_60":4192.75,"sma_120":5197.92},{"date":"2026-03-10","open":3625,"high":3875,"low":3625,"close":3870,"volume":26375,"rsi_14":46.49,"sma_20":3945.5,"sma_60":4178.0,"sma_120":5171.0},{"date":"2026-03-11","open":3870,"high":4150,"low":3855,"close":4100,"volume":30662,"rsi_14":53.36,"sma_20":3953.75,"sma_60":4167.0,"sma_120":5144.58},{"date":"2026-03-12","open":4100,"high":4145,"low":4000,"close":4095,"volume":9351,"rsi_14":54.09,"sma_20":3964.5,"sma_60":4157.25,"sma_120":5118.88},{"date":"2026-03-13","open":4135,"high":4240,"low":4045,"close":4205,"volume":29186,"rsi_14":55.7,"sma_20":3967.75,"sma_60":4149.58,"sma_120":5100.92},{"date":"2026-03-16","open":4205,"high":4215,"low":4125,"close":4200,"volume":7345,"rsi_14":55.95,"sma_20":3976.25,"sma_60":4029.67,"sma_120":4331.25},{"date":"2026-03-17","open":4195,"high":4195,"low":4140,"close":4150,"volume":5549,"rsi_14":54.98,"sma_20":3982.75,"sma_60":4132.33,"sma_120":5064.08},{"date":"2026-03-18","open":4130,"high":4145,"low":3915,"close":4015,"volume":16898,"rsi_14":37.5,"sma_20":3982.75,"sma_60":4122.17,"sma_120":5044.79},{"date":"2026-03-19","open":3985,"high":4160,"low":3955,"close":4020,"volume":8858,"rsi_14":46.25,"sma_20":3986.25,"sma_60":4112.5,"sma_120":5026.46},{"date":"2026-03-20","open":4040,"high":4175,"low":3970,"close":4160,"volume":9689,"rsi_14":50.75,"sma_20":3998.5,"sma_60":4106.0,"sma_120":5004.54},{"date":"2026-03-23","open":4160,"high":4160,"low":3910,"close":4115,"volume":8203,"rsi_14":53.46,"sma_20":4007.0,"sma_60":4099.33,"sma_120":4980.58},{"date":"2026-03-24","open":4115,"high":4115,"low":4010,"close":4015,"volume":3147,"rsi_14":68.83,"sma_20":4011.25,"sma_60":4091.25,"sma_120":4956.96},{"date":"2026-03-25","open":4020,"high":4140,"low":4020,"close":4105,"volume":4757,"rsi_14":67.37,"sma_20":4020.5,"sma_60":4085.17,"sma_120":4935.25},{"date":"2026-03-26","open":4105,"high":4180,"low":3995,"close":3995,"volume":4355,"rsi_14":61.48,"sma_20":3996.0,"sma_60":4077.42,"sma_120":4912.38},{"date":"2026-03-27","open":3995,"high":4095,"low":3930,"close":4095,"volume":5061,"rsi_14":66.42,"sma_20":3994.0,"sma_60":4069.67,"sma_120":4892.5},{"date":"2026-03-30","open":4090,"high":4090,"low":3970,"close":4040,"volume":3828,"rsi_14":57.2,"sma_20":3989.25,"sma_60":4062.5,"sma_120":4871.08},{"date":"2026-03-31","open":4040,"high":4080,"low":3910,"close":4005,"volume":8146,"rsi_14":45.18,"sma_20":3989.25,"sma_60":4055.42,"sma_120":4851.04},{"date":"2026-04-01","open":4045,"high":4055,"low":3975,"close":4010,"volume":9451,"rsi_14":45.69,"sma_20":4012.25,"sma_60":4048.5,"sma_120":4828.04},{"date":"2026-04-02","open":4010,"high":4060,"low":3885,"close":3950,"volume":12552,"rsi_14":36.36,"sma_20":4025.0,"sma_60":4039.75,"sma_120":4796.62},{"date":"2026-04-03","open":4000,"high":4060,"low":3975,"close":4045,"volume":14649,"rsi_14":42.44,"sma_20":4042.25,"sma_60":4032.5,"sma_120":4764.42},{"date":"2026-04-06","open":4045,"high":4085,"low":3980,"close":4070,"volume":6890,"rsi_14":46.0,"sma_20":4063.0,"sma_60":4026.17,"sma_120":4732.33},{"date":"2026-04-07","open":4070,"high":4155,"low":4060,"close":4100,"volume":8369,"rsi_14":54.75,"sma_20":4074.5,"sma_60":4023.08,"sma_120":4699.83},{"date":"2026-04-08","open":4070,"high":4220,"low":4020,"close":4165,"volume":11722,"rsi_14":57.59,"sma_20":4077.75,"sma_60":4021.25,"sma_120":4671.71},{"date":"2026-04-09","open":4230,"high":4230,"low":4120,"close":4125,"volume":2684,"rsi_14":47.95,"sma_20":4079.25,"sma_60":4018.92,"sma_120":4642.33},{"date":"2026-04-10","open":4125,"high":4285,"low":4030,"close":4230,"volume":34435,"rsi_14":56.28,"sma_20":4080.5,"sma_60":4019.33,"sma_120":4618.17},{"date":"2026-04-13","open":4180,"high":4290,"low":4150,"close":4235,"volume":10396,"rsi_14":63.41,"sma_20":4082.25,"sma_60":4020.75,"sma_120":4594.71},{"date":"2026-04-14","open":4210,"high":4305,"low":4185,"close":4300,"volume":9753,"rsi_14":62.26,"sma_20":4089.75,"sma_60":4023.83,"sma_120":4575.29},{"date":"2026-04-15","open":4300,"high":4395,"low":4250,"close":4385,"volume":18817,"rsi_14":75.32,"sma_20":4108.25,"sma_60":4028.5,"sma_120":4552.67},{"date":"2026-04-16","open":4390,"high":4455,"low":4340,"close":4445,"volume":17500,"rsi_14":73.97,"sma_20":4129.5,"sma_60":4034.83,"sma_120":4533.62},{"date":"2026-04-17","open":4445,"high":4540,"low":4395,"close":4470,"volume":21079,"rsi_14":80.71,"sma_20":4145.0,"sma_60":4042.25,"sma_120":4514.21},{"date":"2026-04-20","open":4470,"high":4650,"low":4460,"close":4575,"volume":21233,"rsi_14":87.01,"sma_20":4168.0,"sma_60":4052.0,"sma_120":4496.25},{"date":"2026-04-21","open":4575,"high":4680,"low":4430,"close":4530,"volume":17934,"rsi_14":82.1,"sma_20":4193.75,"sma_60":4062.25,"sma_120":4479.58},{"date":"2026-04-22","open":4530,"high":5000,"low":4405,"close":4590,"volume":35478,"rsi_14":89.51,"sma_20":4218.0,"sma_60":4073.25,"sma_120":4463.58},{"date":"2026-04-23","open":4590,"high":4635,"low":4480,"close":4500,"volume":8525,"rsi_14":78.26,"sma_20":4243.25,"sma_60":4081.67,"sma_120":4448.33},{"date":"2026-04-24","open":4500,"high":4520,"low":4415,"close":4440,"volume":25352,"rsi_14":72.02,"sma_20":4260.5,"sma_60":4089.17,"sma_120":4433.25},{"date":"2026-04-27","open":4100,"high":4130,"low":3750,"close":3855,"volume":300301,"rsi_14":41.22,"sma_20":4251.25,"sma_60":4085.25,"sma_120":4415.38},{"date":"2026-04-28","open":3885,"high":3910,"low":3820,"close":3900,"volume":53089,"rsi_14":40.36,"sma_20":4246.0,"sma_60":4081.83,"sma_120":4398.12},{"date":"2026-04-29","open":3900,"high":3940,"low":3855,"close":3895,"volume":19848,"rsi_14":41.42,"sma_20":4240.25,"sma_60":4079.83,"sma_120":4172.08},{"date":"2026-04-30","open":3895,"high":3935,"low":3870,"close":3900,"volume":20980,"rsi_14":32.91,"sma_20":4293.0,"sma_60":4144.67,"sma_120":4077.25},{"date":"2026-05-04","open":3880,"high":3940,"low":3855,"close":3885,"volume":24114,"rsi_14":36.0,"sma_20":4229.75,"sma_60":4078.25,"sma_120":4352.12},{"date":"2026-05-06","open":3880,"high":3885,"low":3760,"close":3815,"volume":27590,"rsi_14":30.68,"sma_20":4217.0,"sma_60":4076.33,"sma_120":4334.58},{"date":"2026-05-07","open":3800,"high":3840,"low":3705,"close":3765,"volume":9858,"rsi_14":24.59,"sma_20":4200.25,"sma_60":4073.42,"sma_120":4320.04},{"date":"2026-05-08","open":3770,"high":3795,"low":3700,"close":3730,"volume":10763,"rsi_14":20.08,"sma_20":4178.5,"sma_60":4070.0,"sma_120":4303.21},{"date":"2026-05-11","open":3730,"high":3795,"low":3680,"close":3780,"volume":6971,"rsi_14":21.72,"sma_20":4161.25,"sma_60":4068.33,"sma_120":4288.04},{"date":"2026-05-12","open":3785,"high":3785,"low":3660,"close":3695,"volume":12481,"rsi_14":13.33,"sma_20":4134.5,"sma_60":4060.92,"sma_120":4272.17},{"date":"2026-05-13","open":3720,"high":4090,"low":3675,"close":3845,"volume":235710,"rsi_14":23.75,"sma_20":4115.0,"sma_60":4057.83,"sma_120":4255.88},{"date":"2026-05-14","open":3845,"high":3850,"low":3735,"close":3800,"volume":20509,"rsi_14":19.38,"sma_20":4090.0,"sma_60":4054.17,"sma_120":4241.79},{"date":"2026-05-15","open":3700,"high":3860,"low":3700,"close":3800,"volume":21761,"rsi_14":20.83,"sma_20":4060.75,"sma_60":4050.58,"sma_120":4229.88},{"date":"2026-05-18","open":3800,"high":3935,"low":3735,"close":3845,"volume":18730,"rsi_14":24.89,"sma_20":4030.75,"sma_60":4048.83,"sma_120":4219.58},{"date":"2026-05-19","open":3855,"high":3855,"low":3695,"close":3780,"volume":10199,"rsi_14":44.36,"sma_20":3996.25,"sma_60":4046.58,"sma_120":4207.08},{"date":"2026-05-20","open":3780,"high":3780,"low":3615,"close":3745,"volume":15140,"rsi_14":38.17,"sma_20":3954.75,"sma_60":4043.25,"sma_120":4195.12},{"date":"2026-05-21","open":3655,"high":3800,"low":3650,"close":3730,"volume":15195,"rsi_14":37.59,"sma_20":3914.75,"sma_60":4039.92,"sma_120":4184.38},{"date":"2026-05-22","open":3750,"high":3795,"low":3690,"close":3785,"volume":17079,"rsi_14":41.96,"sma_20":3874.5,"sma_60":4037.67,"sma_120":4175.67},{"date":"2026-05-26","open":3785,"high":3845,"low":3715,"close":3790,"volume":28481,"rsi_14":43.26,"sma_20":3839.0,"sma_60":4026.08,"sma_120":4166.25},{"date":"2026-05-27","open":3715,"high":3750,"low":3650,"close":3675,"volume":11395,"rsi_14":40.67,"sma_20":3800.75,"sma_60":4018.42,"sma_120":4156.21},{"date":"2026-05-28","open":3680,"high":3690,"low":3460,"close":3620,"volume":18642,"rsi_14":40.4,"sma_20":3789.0,"sma_60":4009.83,"sma_120":4146.33},{"date":"2026-05-29","open":3590,"high":3590,"low":3225,"close":3400,"volume":21919,"rsi_14":32.45,"sma_20":3764.0,"sma_60":3999.75,"sma_120":4134.5},{"date":"2026-06-01","open":3350,"high":3350,"low":3055,"close":3055,"volume":22524,"rsi_14":20.65,"sma_20":3722.0,"sma_60":3991.5,"sma_120":4119.79},{"date":"2026-06-02","open":3055,"high":3055,"low":2840,"close":2945,"volume":12963,"rsi_14":20.24,"sma_20":3674.25,"sma_60":3979.0,"sma_120":4104.25},{"date":"2026-06-04","open":2925,"high":3080,"low":2920,"close":3020,"volume":15278,"rsi_14":15.19,"sma_20":3631.0,"sma_60":3967.67,"sma_120":4089.42},{"date":"2026-06-05","open":3020,"high":3025,"low":2890,"close":2905,"volume":7712,"rsi_14":14.34,"sma_20":3585.5,"sma_60":3955.17,"sma_120":4073.96},{"date":"2026-06-08","open":2905,"high":2995,"low":2745,"close":2780,"volume":4529,"rsi_14":13.04,"sma_20":3536.25,"sma_60":3937.0,"sma_120":4057.5},{"date":"2026-06-09","open":2760,"high":2850,"low":2755,"close":2830,"volume":2588,"rsi_14":13.36,"sma_20":3491.25,"sma_60":3915.83,"sma_120":4041.42},{"date":"2026-06-10","open":2475,"high":2825,"low":2475,"close":2690,"volume":3399,"rsi_14":12.67,"sma_20":3436.75,"sma_60":3892.42,"sma_120":4024.83},{"date":"2026-06-11","open":2690,"high":2690,"low":2600,"close":2685,"volume":3908,"rsi_14":12.94,"sma_20":3386.25,"sma_60":3867.08,"sma_120":4008.33},{"date":"2026-06-12","open":2765,"high":2775,"low":2650,"close":2695,"volume":6793,"rsi_14":13.68,"sma_20":3328.75,"sma_60":3842.0,"sma_120":3991.88},{"date":"2026-06-15","open":2750,"high":2835,"low":2655,"close":2725,"volume":8331,"rsi_14":12.14,"sma_20":3275.0,"sma_60":3818.25,"sma_120":3975.29},{"date":"2026-06-16","open":2735,"high":2740,"low":2660,"close":2675,"volume":7811,"rsi_14":11.42,"sma_20":3218.75,"sma_60":3795.92,"sma_120":3959.04},{"date":"2026-06-17","open":2700,"high":2725,"low":2630,"close":2635,"volume":3301,"rsi_14":20.0,"sma_20":2835.5,"sma_60":3632.25,"sma_120":3850.96},{"date":"2026-06-18","open":2615,"high":2635,"low":2510,"close":2520,"volume":8621,"rsi_14":11.54,"sma_20":3095.25,"sma_60":3745.5,"sma_120":3925.75},{"date":"2026-06-19","open":2520,"high":2595,"low":2400,"close":2475,"volume":3924,"rsi_14":13.15,"sma_20":3031.75,"sma_60":3718.17,"sma_120":3908.75},{"date":"2026-06-22","open":2475,"high":2475,"low":2360,"close":2385,"volume":6425,"rsi_14":16.5,"sma_20":2964.5,"sma_60":3691.0,"sma_120":3891.12},{"date":"2026-06-23","open":2385,"high":2405,"low":1964,"close":1985,"volume":24421,"rsi_14":12.79,"sma_20":2874.5,"sma_60":3655.67,"sma_120":3870.42},{"date":"2026-06-24","open":1985,"high":2320,"low":1985,"close":2155,"volume":45197,"rsi_14":18.77,"sma_20":2792.75,"sma_60":3625.0,"sma_120":3851.21},{"date":"2026-06-25","open":2180,"high":2465,"low":2130,"close":2220,"volume":91205,"rsi_14":24.34,"sma_20":2720.0,"sma_60":3593.75,"sma_120":3831.71},{"date":"2026-06-26","open":2240,"high":2820,"low":2225,"close":2355,"volume":289629,"rsi_14":34.2,"sma_20":2656.75,"sma_60":3565.67,"sma_120":3814.08},{"date":"2026-06-29","open":2375,"high":2510,"low":2325,"close":2495,"volume":38435,"rsi_14":38.33,"sma_20":2611.5,"sma_60":3540.5,"sma_120":3797.96},{"date":"2026-06-30","open":2475,"high":2540,"low":2470,"close":2475,"volume":12500,"rsi_14":41.83,"sma_20":2582.5,"sma_60":3514.92,"sma_120":3781.71},{"date":"2026-07-01","open":2495,"high":2640,"low":2480,"close":2580,"volume":19037,"rsi_14":46.29,"sma_20":2564.25,"sma_60":3492.08,"sma_120":3765.92},{"date":"2026-07-02","open":2560,"high":2560,"low":2400,"close":2445,"volume":5708,"rsi_14":41.88,"sma_20":2535.5,"sma_60":3465.42,"sma_120":3748.96},{"date":"2026-07-03","open":2425,"high":2445,"low":2360,"close":2405,"volume":3576,"rsi_14":39.68,"sma_20":2510.5,"sma_60":3437.67,"sma_120":3731.92},{"date":"2026-07-06","open":2405,"high":2460,"low":2380,"close":2460,"volume":6359,"rsi_14":43.09,"sma_20":2494.5,"sma_60":3410.33,"sma_120":3716.71},{"date":"2026-07-07","open":2440,"high":2472,"low":2405,"close":2405,"volume":2647,"rsi_14":42.68,"sma_20":2473.25,"sma_60":3381.0,"sma_120":3701.12},{"date":"2026-07-08","open":2420,"high":2420,"low":2325,"close":2325,"volume":2156,"rsi_14":43.65,"sma_20":2455.0,"sma_60":3351.0,"sma_120":3684.96},{"date":"2026-07-09","open":2310,"high":2355,"low":2250,"close":2355,"volume":2187,"rsi_14":46.05,"sma_20":2438.5,"sma_60":3319.75,"sma_120":3669.54},{"date":"2026-07-10","open":2355,"high":2470,"low":2355,"close":2470,"volume":9147,"rsi_14":52.75,"sma_20":2427.25,"sma_60":3290.33,"sma_120":3655.54},{"date":"2026-07-13","open":2495,"high":2590,"low":2370,"close":2490,"volume":14285,"rsi_14":71.67,"sma_20":2415.5,"sma_60":3260.17,"sma_120":3642.0},{"date":"2026-07-14","open":2335,"high":2565,"low":2330,"close":2560,"volume":29776,"rsi_14":69.01,"sma_20":2409.75,"sma_60":3229.75,"sma_120":3629.12},{"date":"2026-07-15","open":2560,"high":2565,"low":2465,"close":2540,"volume":9975,"rsi_14":65.69,"sma_20":2405.0,"sma_60":3198.0,"sma_120":3616.42},{"date":"2026-07-16","open":2540,"high":2545,"low":2500,"close":2500,"volume":5239,"rsi_14":57.84,"sma_20":2404.0,"sma_60":3165.17,"sma_120":3603.71},{"date":"2026-07-20","open":2410,"high":2510,"low":2390,"close":2390,"volume":9126,"rsi_14":44.13,"sma_20":2399.75,"sma_60":3128.75,"sma_120":3590.38},{"date":"2026-07-21","open":2380,"high":2390,"low":2180,"close":2320,"volume":9117,"rsi_14":41.8,"sma_20":2396.5,"sma_60":3091.92,"sma_120":3577.08},{"date":"2026-07-22","open":2345,"high":2485,"low":2310,"close":2475,"volume":5306,"rsi_14":44.72,"sma_20":2421.0,"sma_60":3056.67,"sma_120":3564.96},{"date":"2026-07-23","open":2475,"high":2720,"low":2475,"close":2690,"volume":24830,"rsi_14":61.4,"sma_20":2447.75,"sma_60":3026.5,"sma_120":3554.08},{"date":"2026-07-24","open":2690,"high":2710,"low":2525,"close":2680,"volume":5903,"rsi_14":63.16,"sma_20":2470.75,"sma_60":2997.17,"sma_120":3543.17},{"date":"2026-07-27","open":2680,"high":2720,"low":2535,"close":2630,"volume":25998,"rsi_14":58.17,"sma_20":2484.5,"sma_60":2976.75,"sma_120":3531.0},{"date":"2026-07-28","open":2615,"high":2615,"low":2370,"close":2555,"volume":11524,"rsi_14":57.08,"sma_20":2487.5,"sma_60":2954.33,"sma_120":3518.08},{"date":"2026-07-29","open":2535,"high":2535,"low":2100,"close":2360,"volume":24840,"rsi_14":51.49,"sma_20":2481.75,"sma_60":2928.75,"sma_120":3504.29},{"date":"2026-07-30","open":2320,"high":2350,"low":2250,"close":2350,"volume":6732,"rsi_14":49.78,"sma_20":2470.25,"sma_60":2902.92,"sma_120":3490.42},{"date":"2026-07-31","open":2370,"high":2490,"low":2350,"close":2420,"volume":9944,"rsi_14":47.75,"sma_20":2469.0,"sma_60":2878.5,"sma_120":3478.38},{"date":"2026-08-03","open":2360,"high":2560,"low":2360,"close":2390,"volume":6260,"rsi_14":45.54,"sma_20":2468.25,"sma_60":2854.75,"sma_120":3465.54},{"date":"2026-08-04","open":2390,"high":2500,"low":2390,"close":2480,"volume":13621,"rsi_14":46.49,"sma_20":2469.25,"sma_60":2833.33,"sma_120":3453.38},{"date":"2026-08-05","open":2455,"high":2570,"low":2455,"close":2555,"volume":4751,"rsi_14":50.63,"sma_20":2476.75,"sma_60":2813.75,"sma_120":3441.88},{"date":"2026-08-06","open":2560,"high":2570,"low":2500,"close":2570,"volume":5348,"rsi_14":52.99,"sma_20":2489.0,"sma_60":2793.58,"sma_120":3430.96},{"date":"2026-08-07","open":2575,"high":2575,"low":2500,"close":2570,"volume":3729,"rsi_14":58.49,"sma_20":2499.75,"sma_60":2774.83,"sma_120":3417.88},{"date":"2026-08-10","open":2580,"high":2580,"low":2460,"close":2510,"volume":8829,"rsi_14":59.05,"sma_20":2501.75,"sma_60":2752.58,"sma_120":3405.21},{"date":"2026-08-11","open":2520,"high":2650,"low":2475,"close":2625,"volume":8051,"rsi_14":57.43,"sma_20":2508.5,"sma_60":2733.0,"sma_120":3393.58},{"date":"2026-08-12","open":2610,"high":2670,"low":2550,"close":2640,"volume":2162,"rsi_14":46.91,"sma_20":2512.5,"sma_60":2713.67,"sma_120":3382.12},{"date":"2026-08-13","open":2640,"high":2640,"low":2535,"close":2600,"volume":3283,"rsi_14":45.24,"sma_20":2515.5,"sma_60":2692.92,"sma_120":3370.88},{"date":"2026-08-14","open":2600,"high":2605,"low":2420,"close":2510,"volume":17198,"rsi_14":43.18,"sma_20":2516.0,"sma_60":2671.75,"sma_120":3359.17},{"date":"2026-08-18","open":2500,"high":2500,"low":2430,"close":2440,"volume":14599,"rsi_14":43.43,"sma_20":2518.5,"sma_60":2650.0,"sma_120":3346.62},{"date":"2026-08-19","open":2420,"high":2420,"low":2295,"close":2355,"volume":3032,"rsi_14":49.67,"sma_20":2520.25,"sma_60":2627.08,"sma_120":3333.5},{"date":"2026-08-20","open":2355,"high":2380,"low":2325,"close":2335,"volume":4584,"rsi_14":49.03,"sma_20":2513.25,"sma_60":2602.92,"sma_120":3320.29},{"date":"2026-08-21","open":2335,"high":2340,"low":2230,"close":2310,"volume":6317,"rsi_14":42.47,"sma_20":2494.25,"sma_60":2578.25,"sma_120":3302.17},{"date":"2026-08-24","open":2295,"high":2340,"low":2275,"close":2310,"volume":8887,"rsi_14":44.29,"sma_20":2475.75,"sma_60":2555.5,"sma_120":3286.96},{"date":"2026-08-25","open":2315,"high":2375,"low":2145,"close":2375,"volume":14891,"rsi_14":42.22,"sma_20":2463.0,"sma_60":2534.75,"sma_120":3272.29},{"date":"2026-08-26","open":2375,"high":2375,"low":2310,"close":2360,"volume":5167,"rsi_14":34.15,"sma_20":2453.25,"sma_60":2517.42,"sma_120":3258.58},{"date":"2026-08-27","open":2355,"high":2360,"low":2265,"close":2340,"volume":9066,"rsi_14":31.45,"sma_20":2452.25,"sma_60":2505.5,"sma_120":3248.5},{"date":"2026-08-28","open":2350,"high":2360,"low":2235,"close":2340,"volume":22640,"rsi_14":31.45,"sma_20":2451.75,"sma_60":2495.42,"sma_120":3237.21},{"date":"2026-08-31","open":2340,"high":2370,"low":2300,"close":2365,"volume":3776,"rsi_14":37.61,"sma_20":2449.0,"sma_60":2484.5,"sma_120":3226.08},{"date":"2026-09-01","open":2350,"high":2420,"low":2300,"close":2400,"volume":8372,"rsi_14":27.72,"sma_20":2449.5,"sma_60":2476.08,"sma_120":3215.62},{"date":"2026-09-02","open":2400,"high":2420,"low":2380,"close":2400,"volume":11742,"rsi_14":25.51,"sma_20":2445.5,"sma_60":2469.75,"sma_120":3203.38},{"date":"2026-09-03","open":2400,"high":2450,"low":2350,"close":2380,"volume":6570,"rsi_14":26.6,"sma_20":2436.75,"sma_60":2462.25,"sma_120":3189.04},{"date":"2026-09-04","open":2380,"high":2430,"low":2380,"close":2430,"volume":3647,"rsi_14":40.7,"sma_20":2429.75,"sma_60":2457.92,"sma_120":3175.17},{"date":"2026-09-07","open":2440,"high":2515,"low":2440,"close":2515,"volume":7476,"rsi_14":58.43,"sma_20":2427.0,"sma_60":2455.08,"sma_120":3161.08},{"date":"2026-09-08","open":2515,"high":2550,"low":2510,"close":2530,"volume":3717,"rsi_14":73.33,"sma_20":2428.0,"sma_60":2452.33,"sma_120":3147.17},{"date":"2026-09-09","open":2530,"high":2530,"low":2480,"close":2510,"volume":2850,"rsi_14":73.33,"sma_20":2422.25,"sma_60":2448.75,"sma_120":3133.5},{"date":"2026-09-10","open":2510,"high":2510,"low":2460,"close":2470,"volume":2705,"rsi_14":70.51,"sma_20":2413.75,"sma_60":2445.33,"sma_120":3120.62},{"date":"2026-09-11","open":2450,"high":2470,"low":2445,"close":2470,"volume":1485,"rsi_14":70.51,"sma_20":2407.25,"sma_60":2442.58,"sma_120":3107.71},{"date":"2026-09-14","open":2445,"high":2450,"low":2370,"close":2450,"volume":10240,"rsi_14":60.87,"sma_20":2404.25,"sma_60":2441.42,"sma_120":3093.46},{"date":"2026-09-15","open":2375,"high":2385,"low":2360,"close":2365,"volume":1708,"rsi_14":50.6,"sma_20":2400.5,"sma_60":2439.58,"sma_120":3078.88},{"date":"2026-09-16","open":2350,"high":2450,"low":2305,"close":2450,"volume":11875,"rsi_14":61.46,"sma_20":2405.25,"sma_60":2440.67,"sma_120":3065.83},{"date":"2026-09-17","open":2375,"high":2450,"low":2370,"close":2450,"volume":5902,"rsi_14":61.46,"sma_20":2411.0,"sma_60":2448.42,"sma_120":3052.04},{"date":"2026-09-18","open":2400,"high":2495,"low":2375,"close":2485,"volume":11845,"rsi_14":62.24,"sma_20":2419.75,"sma_60":2453.92,"sma_120":3039.46},{"date":"2026-09-21","open":2490,"high":2840,"low":2420,"close":2580,"volume":4559,"rsi_14":66.36,"sma_20":2433.25,"sma_60":2459.92,"sma_120":3026.83},{"date":"2026-09-22","open":2400,"high":2515,"low":2400,"close":2515,"volume":11634,"rsi_14":59.35,"sma_20":2440.25,"sma_60":2462.58,"sma_120":3014.12},{"date":"2026-09-23","open":2415,"high":2555,"low":2410,"close":2530,"volume":19876,"rsi_14":62.3,"sma_20":2448.75,"sma_60":2463.17,"sma_120":3001.83},{"date":"2026-09-28","open":2520,"high":2595,"low":2450,"close":2595,"volume":5499,"rsi_14":63.2,"sma_20":2461.5,"sma_60":2465.17,"sma_120":2990.04},{"date":"2026-09-29","open":2495,"high":2595,"low":2460,"close":2550,"volume":14216,"rsi_14":52.99,"sma_20":2472.0,"sma_60":2464.67,"sma_120":2978.38},{"date":"2026-09-30","open":2505,"high":2620,"low":2495,"close":2620,"volume":19526,"rsi_14":57.03,"sma_20":2484.75,"sma_60":2467.58,"sma_120":2966.5},{"date":"2026-10-01","open":2570,"high":2720,"low":2525,"close":2680,"volume":27497,"rsi_14":62.5,"sma_20":2498.75,"sma_60":2472.17,"sma_120":2954.92},{"date":"2026-10-02","open":2680,"high":2835,"low":2605,"close":2775,"volume":13889,"rsi_14":70.75,"sma_20":2517.5,"sma_60":2477.42,"sma_120":2943.88},{"date":"2026-10-06","open":2745,"high":2745,"low":2635,"close":2720,"volume":11121,"rsi_14":65.82,"sma_20":2534.5,"sma_60":2482.67,"sma_120":2931.83},{"date":"2026-10-07","open":2655,"high":2695,"low":2620,"close":2620,"volume":9208,"rsi_14":59.77,"sma_20":2544.0,"sma_60":2487.58,"sma_120":2919.29},{"date":"2026-10-08","open":2620,"high":2620,"low":2510,"close":2545,"volume":2840,"rsi_14":60.47,"sma_20":2545.5,"sma_60":2490.75,"sma_120":2905.25},{"date":"2026-10-12","open":2600,"high":2660,"low":2435,"close":2620,"volume":8814,"rsi_14":60.0,"sma_20":2550.0,"sma_60":2493.25,"sma_120":2891.79},{"date":"2026-10-13","open":2505,"high":2785,"low":2400,"close":2530,"volume":9865,"rsi_14":54.26,"sma_20":2551.0,"sma_60":2493.92,"sma_120":2877.04},{"date":"2026-10-14","open":2410,"high":2590,"low":2385,"close":2500,"volume":7017,"rsi_14":50.8,"sma_20":2552.5,"sma_60":2492.92,"sma_120":2861.33},{"date":"2026-10-15","open":2460,"high":2585,"low":2425,"close":2570,"volume":2357,"rsi_14":49.45,"sma_20":2557.5,"sma_60":2493.42,"sma_120":2845.71},{"date":"2026-10-16","open":2480,"high":2580,"low":2340,"close":2550,"volume":7666,"rsi_14":52.02,"sma_20":2562.5,"sma_60":2494.25,"sma_120":2829.71},{"date":"2026-10-19","open":2565,"high":2570,"low":2410,"close":2505,"volume":7374,"rsi_14":48.6,"sma_20":2569.5,"sma_60":2496.17,"sma_120":2812.46},{"date":"2026-10-20","open":2490,"high":2555,"low":2405,"close":2540,"volume":2972,"rsi_14":46.82,"sma_20":2574.0,"sma_60":2499.83,"sma_120":2795.88},{"date":"2026-10-21","open":2490,"high":2560,"low":2415,"close":2450,"volume":7480,"rsi_14":44.51,"sma_20":2574.0,"sma_60":2499.42,"sma_120":2778.04},{"date":"2026-10-22","open":2555,"high":2560,"low":2480,"close":2560,"volume":5573,"rsi_14":46.84,"sma_20":2577.75,"sma_60":2497.25,"sma_120":2761.88},{"date":"2026-10-23","open":2456,"high":2580,"low":2446,"close":2580,"volume":3352,"rsi_14":44.51,"sma_20":2577.75,"sma_60":2495.58,"sma_120":2746.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.14,"ttm_eps":null,"close":6010.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":21.9,"pbr":1.36,"ttm_eps":null,"close":4900.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.08,"pbr":1.05,"ttm_eps":null,"close":3615.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":32.68,"pbr":1.35,"ttm_eps":null,"close":4675.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.81,"pbr":1.23,"ttm_eps":null,"close":4680.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.6,"pbr":2.02,"ttm_eps":null,"close":7720.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.08,"pbr":0.93,"ttm_eps":null,"close":4425.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.87,"pbr":0.77,"ttm_eps":null,"close":4005.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.8,"pbr":0.48,"ttm_eps":null,"close":2475.0}],"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":"디모아","phase":"above-fold","symbol_resolved":true}