{"status":"ok","report":{"price_analysis":{"current":2310.0,"change_1d":-1.5,"change_7d":7.4,"change_30d":0.2,"high_30d":2740.0,"low_30d":2010.0,"position_in_range":41.0,"support":2083.0,"resistance":2667.0},"summary":"한일단조(024740)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 760.00억. 현재가 2,310원, 전일 대비 -1.5%, 30일 +0.2%. PER 12.1배 / ROE 1.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 96.79만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.1배입니다. ROE 1.9%입니다. 시가총액 760.00억. 매출 1427.76억, 영업이익 88.90억.","grade":"C","comment":"PER 12.08배, ROE 1.85%","per":12.08,"pbr":0.48,"roe":1.85,"eps":191.1646761950384,"revenue":142775577409.0,"operating_income":8890009649.0,"net_income":6476409759.0,"market_cap":75999535920,"profit_margin":4.54,"roa":0.94,"operating_margin":6.23,"gross_margin":22.32,"debt_ratio":0.9678450317599724,"total_assets":314246204306.0,"total_equity":159690524017.0,"total_debt":154555680289.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.6로 중립 구간입니다. MACD(14.24)가 시그널선(-4.99)을 상회합니다(골든크로스). 현재가가 SMA20(2183)과 SMA60(2155) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2036~2331 (현재 위치 93%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":57.6,"macd":14.239216328734074,"macd_signal":-4.994797606112144,"sma_20":2183.25,"sma_60":2155.1,"bb_upper":2330.6703174599756,"bb_lower":2035.8296825400244,"atr_14":161.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -96.79만, 기관 순매수 0.00. 30일 누적: 외국인 -118.43만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-967851.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-376810.0,"institution_net":0.0,"retail_net":376810.0},{"date":"2026-10-22","foreign_net":-420154.0,"institution_net":0.0,"retail_net":420154.0},{"date":"2026-10-21","foreign_net":86062.0,"institution_net":0.0,"retail_net":-86062.0},{"date":"2026-10-20","foreign_net":-281439.0,"institution_net":0.0,"retail_net":281439.0},{"date":"2026-10-19","foreign_net":24490.0,"institution_net":0.0,"retail_net":-24490.0},{"date":"2026-10-16","foreign_net":46043.0,"institution_net":0.0,"retail_net":-46043.0},{"date":"2026-10-15","foreign_net":8158.0,"institution_net":0.0,"retail_net":-8158.0},{"date":"2026-10-14","foreign_net":-5025.0,"institution_net":-1904.0,"retail_net":6929.0},{"date":"2026-10-13","foreign_net":42698.0,"institution_net":1904.0,"retail_net":-44602.0},{"date":"2026-10-12","foreign_net":-22712.0,"institution_net":0.0,"retail_net":22712.0},{"date":"2026-10-08","foreign_net":9479.0,"institution_net":0.0,"retail_net":-9479.0},{"date":"2026-10-07","foreign_net":-4417.0,"institution_net":0.0,"retail_net":4417.0},{"date":"2026-10-06","foreign_net":-127906.0,"institution_net":0.0,"retail_net":127906.0},{"date":"2026-10-02","foreign_net":57838.0,"institution_net":0.0,"retail_net":-57838.0},{"date":"2026-10-01","foreign_net":13703.0,"institution_net":0.0,"retail_net":-13703.0},{"date":"2026-09-30","foreign_net":-19818.0,"institution_net":0.0,"retail_net":19818.0},{"date":"2026-09-29","foreign_net":-62282.0,"institution_net":0.0,"retail_net":62282.0},{"date":"2026-09-28","foreign_net":12389.0,"institution_net":0.0,"retail_net":-12389.0},{"date":"2026-09-23","foreign_net":-10390.0,"institution_net":-258.0,"retail_net":10648.0},{"date":"2026-09-22","foreign_net":9606.0,"institution_net":0.0,"retail_net":-9606.0},{"date":"2026-09-21","foreign_net":-6425.0,"institution_net":258.0,"retail_net":6167.0},{"date":"2026-09-18","foreign_net":-5207.0,"institution_net":0.0,"retail_net":5207.0},{"date":"2026-09-17","foreign_net":-8533.0,"institution_net":0.0,"retail_net":8533.0},{"date":"2026-09-16","foreign_net":-4228.0,"institution_net":0.0,"retail_net":4228.0},{"date":"2026-09-15","foreign_net":-1798.0,"institution_net":0.0,"retail_net":1798.0},{"date":"2026-09-14","foreign_net":5459.0,"institution_net":0.0,"retail_net":-5459.0},{"date":"2026-09-11","foreign_net":346.0,"institution_net":0.0,"retail_net":-346.0},{"date":"2026-09-10","foreign_net":-72499.0,"institution_net":0.0,"retail_net":72499.0},{"date":"2026-09-09","foreign_net":-35136.0,"institution_net":-854.0,"retail_net":35990.0},{"date":"2026-09-08","foreign_net":-35822.0,"institution_net":854.0,"retail_net":34968.0}],"periods":{"d1":{"foreign_net":-376810.0,"institution_net":0,"retail_net":376810.0},"d3":{"foreign_net":-710902.0,"institution_net":0,"retail_net":710902.0},"d7":{"foreign_net":-913650.0,"institution_net":0,"retail_net":913650.0},"d14":{"foreign_net":-963695.0,"institution_net":0.0,"retail_net":963695.0},"d30":{"foreign_net":-1184330.0,"institution_net":0.0,"retail_net":1184330.0}}},"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 12.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +21.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.2,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":95.4,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":57.6,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"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":52,"summary":"유동비율 1.3x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.33,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.7,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":6.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +21.2%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.97,"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":22.32,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.08,"current_pbr":0.48,"per_5y_high":49.55,"per_5y_low":10.57,"per_5y_avg":22.71,"per_percentile":11.1,"pbr_5y_high":0.99,"pbr_5y_low":0.66,"pbr_5y_avg":0.82,"pbr_percentile":0.0,"per_5y_median":20.19,"pbr_5y_median":0.8,"history":[{"quarter":"2024-Q2","per":19.53,"pbr":0.92},{"quarter":"2024-Q3","per":20.19,"pbr":0.78},{"quarter":"2024-Q4","per":12.54,"pbr":0.75},{"quarter":"2025-Q1","per":14.46,"pbr":0.8},{"quarter":"2025-Q2","per":26.15,"pbr":0.82},{"quarter":"2025-Q3","per":22.21,"pbr":0.85},{"quarter":"2025-Q4","per":49.55,"pbr":0.78},{"quarter":"2026-Q1","per":29.18,"pbr":0.99},{"quarter":"2026-Q2","per":10.57,"pbr":0.66},{"quarter":"현재","per":12.08,"pbr":0.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1993.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2175.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2325.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2020.0,"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":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":19.53,"eps":115.7054,"close":2260.0,"source":"reported"},{"date":"2024-07","per":18.5,"eps":115.7054,"close":2140.0,"source":"reported"},{"date":"2024-08","per":17.16,"eps":115.7054,"close":1985.0,"source":"reported"},{"date":"2024-09","per":20.19,"eps":98.0546,"close":1980.0,"source":"reported"},{"date":"2024-10","per":34.11,"eps":98.0546,"close":3345.0,"source":"reported"},{"date":"2024-11","per":30.39,"eps":98.0546,"close":2980.0,"source":"reported"},{"date":"2024-12","per":12.54,"eps":158.8767,"close":1993.0,"source":"reported"},{"date":"2025-01","per":12.56,"eps":158.8767,"close":1995.0,"source":"reported"},{"date":"2025-02","per":12.44,"eps":158.8767,"close":1976.0,"source":"reported"},{"date":"2025-03","per":14.46,"eps":148.6348,"close":2150.0,"source":"reported"},{"date":"2025-04","per":15.1,"eps":148.6348,"close":2245.0,"source":"reported"},{"date":"2025-05","per":13.72,"eps":148.6348,"close":2040.0,"source":"reported"},{"date":"2025-06","per":26.15,"eps":83.1861,"close":2175.0,"source":"reported"},{"date":"2025-07","per":25.91,"eps":83.1861,"close":2155.0,"source":"reported"},{"date":"2025-08","per":25.12,"eps":83.1861,"close":2090.0,"source":"reported"},{"date":"2025-09","per":22.21,"eps":104.6928,"close":2325.0,"source":"reported"},{"date":"2025-10","per":21.49,"eps":104.6928,"close":2250.0,"source":"reported"},{"date":"2025-11","per":20.87,"eps":104.6928,"close":2185.0,"source":"reported"},{"date":"2025-12","per":49.55,"eps":43.3905,"close":2150.0,"source":"reported"},{"date":"2026-01","per":54.16,"eps":43.3905,"close":2350.0,"source":"reported"},{"date":"2026-02","per":53.47,"eps":43.3905,"close":2320.0,"source":"reported"},{"date":"2026-03","per":29.18,"eps":96.6435,"close":2820.0,"source":"reported"},{"date":"2026-04","per":36.47,"eps":96.6435,"close":3525.0,"source":"reported"},{"date":"2026-05","per":26.28,"eps":96.6435,"close":2540.0,"source":"reported"},{"date":"2026-06","per":10.57,"eps":191.1647,"close":2020.0,"source":"reported"},{"date":"2026-07","per":10.49,"eps":191.1647,"close":2005.0,"source":"reported"},{"date":"2026-08","per":10.96,"eps":191.1647,"close":2095.0,"source":"reported"},{"date":"2026-09","per":11.59,"eps":191.1647,"close":2215.0,"source":"reported"},{"date":"2026-10","per":12.08,"eps":191.1647,"close":2310.0,"source":"reported"}],"trailing_per_history_meta":{"avg":23.01,"std":12.28,"upper_1sd":35.29,"lower_1sd":10.73,"current":12.08,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:33:10.486557+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.018478903799488182,"dividend_yield":null,"eps":89.7,"revenue":43149338217.0,"operating_income":4990930895.0,"net_income":2950905831.0,"market_cap":null,"profit_margin":0.06838820600584322,"operating_margin":0.1156664528642451,"roa":0.009390426329943923,"gross_margin":0.22315729422256414,"total_equity":159690524017.0,"total_assets":314246204306.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":80.89,"pbr":0.86,"roe":0.018267562925056328,"dividend_yield":null,"eps":82.18,"revenue":35604294049.0,"operating_income":2554670591.0,"net_income":2703469266.0,"market_cap":119700000000.0,"profit_margin":0.07593098917449062,"operating_margin":0.0717517552091937,"roa":0.010069173137409808,"gross_margin":0.16834593208760296,"total_equity":147992880993.0,"total_assets":268489699115.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.004261968401415082,"dividend_yield":null,"eps":-14.4635071462788,"revenue":31747289109.0,"operating_income":-202915488.0,"net_income":-611451734.0,"market_cap":null,"profit_margin":-0.019259966792776025,"operating_margin":-0.006391584720928998,"roa":-0.0024046593010072625,"gross_margin":0.09432949432999098,"total_equity":143466979670.0,"total_assets":254277906955.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010105494366195433,"dividend_yield":null,"eps":33.7481833413172,"revenue":32274656034.0,"operating_income":1547323651.0,"net_income":1433486396.0,"market_cap":null,"profit_margin":0.044415233875455776,"operating_margin":0.047942374641265245,"roa":0.005484288144575886,"gross_margin":0.15421577453084748,"total_equity":141852179028.0,"total_assets":261380576332.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0013419600855323099,"dividend_yield":null,"eps":-4.8211690487596,"revenue":32672168011.0,"operating_income":1355705436.0,"net_income":-185138616.0,"market_cap":null,"profit_margin":-0.00566655435714177,"operating_margin":0.04149419884054109,"roa":-0.000726103510434167,"gross_margin":0.13933490925571013,"total_equity":137961343259.0,"total_assets":254975514289.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008825014378160096,"dividend_yield":null,"eps":28.9270142925576,"revenue":29901094060.0,"operating_income":819707608.0,"net_income":1229871103.0,"market_cap":null,"profit_margin":0.04113130778867561,"operating_margin":0.02741396707274864,"roa":0.004599788196133122,"gross_margin":0.11183364398941327,"total_equity":139361937590.0,"total_assets":267375594388.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014352187385790655,"dividend_yield":null,"eps":46.83879014175608,"revenue":28938491333.0,"operating_income":641389335.0,"net_income":1980132423.0,"market_cap":null,"profit_margin":0.06842555820254377,"operating_margin":0.022163882961949433,"roa":0.007473166862604859,"gross_margin":0.12524730184765503,"total_equity":137967291659.0,"total_assets":264965637648.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0039518379314407315,"dividend_yield":null,"eps":12.241456400405802,"revenue":32506126023.0,"operating_income":1000587498.0,"net_income":517513468.0,"market_cap":null,"profit_margin":0.01592049042183091,"operating_margin":0.03078150553197343,"roa":0.0020314709931667234,"gross_margin":0.11098923945742557,"total_equity":130955134542.0,"total_assets":254748145428.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020034194582424125,"dividend_yield":null,"eps":60.62749781220123,"revenue":37136882212.0,"operating_income":3503985226.0,"net_income":2563056684.0,"market_cap":null,"profit_margin":0.06901647449477603,"operating_margin":0.09435324177180822,"roa":0.010052695408395072,"gross_margin":0.16030607117245635,"total_equity":127934101541.0,"total_assets":254962135017.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013023867541196738,"dividend_yield":null,"eps":39.16898172285118,"revenue":40797774640.0,"operating_income":3142870862.0,"net_income":1624874852.0,"market_cap":null,"profit_margin":0.03982753633838887,"operating_margin":0.0770353503281178,"roa":0.00614901208049121,"gross_margin":0.19510037160693527,"total_equity":124761315858.0,"total_assets":264249741378.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.004780170486731639,"dividend_yield":null,"eps":-13.983357089869319,"revenue":42864054066.0,"operating_income":2158100480.0,"net_income":-591153159.0,"market_cap":null,"profit_margin":-0.01379134969570939,"operating_margin":0.05034755874180872,"roa":-0.002294784845001383,"gross_margin":0.24449421470641536,"total_equity":123667798176.0,"total_assets":257607226354.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01019627841966285,"dividend_yield":null,"eps":29.892249440787616,"revenue":42189750978.0,"operating_income":3089607785.0,"net_income":1263709249.0,"market_cap":null,"profit_margin":0.02995299141867336,"operating_margin":0.07323124013249302,"roa":0.004810776389002818,"gross_margin":0.15774614117704594,"total_equity":123938283851.0,"total_assets":262683015550.0}],"current_price":2310.0,"change_pct":-1.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2647.0},{"date":"2016-10-25","close":2573.0},{"date":"2016-10-26","close":2560.0},{"date":"2016-10-27","close":2627.0},{"date":"2016-10-28","close":2618.0},{"date":"2016-10-31","close":2544.0},{"date":"2016-11-01","close":2544.0},{"date":"2016-11-02","close":2469.0},{"date":"2016-11-03","close":2469.0},{"date":"2016-11-04","close":2457.0},{"date":"2016-11-07","close":2486.0},{"date":"2016-11-08","close":2523.0},{"date":"2016-11-09","close":2544.0},{"date":"2016-11-10","close":2573.0},{"date":"2016-11-11","close":2560.0},{"date":"2016-11-14","close":2494.0},{"date":"2016-11-15","close":2428.0},{"date":"2016-11-16","close":2453.0},{"date":"2016-11-17","close":2473.0},{"date":"2016-11-18","close":2478.0},{"date":"2016-11-21","close":2473.0},{"date":"2016-11-22","close":2482.0},{"date":"2016-11-23","close":2403.0},{"date":"2016-11-24","close":2304.0},{"date":"2016-11-25","close":2316.0},{"date":"2016-11-28","close":2316.0},{"date":"2016-11-29","close":2337.0},{"date":"2016-11-30","close":2337.0},{"date":"2016-12-01","close":2312.0},{"date":"2016-12-02","close":2275.0},{"date":"2016-12-05","close":2188.0},{"date":"2016-12-06","close":2208.0},{"date":"2016-12-07","close":2196.0},{"date":"2016-12-08","close":2217.0},{"date":"2016-12-09","close":2262.0},{"date":"2016-12-12","close":2308.0},{"date":"2016-12-13","close":2362.0},{"date":"2016-12-14","close":2378.0},{"date":"2016-12-15","close":2382.0},{"date":"2016-12-16","close":2395.0},{"date":"2016-12-19","close":2399.0},{"date":"2016-12-20","close":2407.0},{"date":"2016-12-21","close":2378.0},{"date":"2016-12-22","close":2415.0},{"date":"2016-12-23","close":2415.0},{"date":"2016-12-26","close":2415.0},{"date":"2016-12-27","close":2432.0},{"date":"2016-12-28","close":2428.0},{"date":"2016-12-29","close":2440.0},{"date":"2017-01-02","close":2457.0},{"date":"2017-01-03","close":2457.0},{"date":"2017-01-04","close":2486.0},{"date":"2017-01-05","close":2494.0},{"date":"2017-01-06","close":2478.0},{"date":"2017-01-09","close":2494.0},{"date":"2017-01-10","close":2502.0},{"date":"2017-01-11","close":2478.0},{"date":"2017-01-12","close":2444.0},{"date":"2017-01-13","close":2449.0},{"date":"2017-01-16","close":2407.0},{"date":"2017-01-17","close":2449.0},{"date":"2017-01-18","close":2482.0},{"date":"2017-01-19","close":2498.0},{"date":"2017-01-20","close":2478.0},{"date":"2017-01-23","close":2453.0},{"date":"2017-01-24","close":2428.0},{"date":"2017-01-25","close":2403.0},{"date":"2017-01-26","close":2420.0},{"date":"2017-01-31","close":2391.0},{"date":"2017-02-01","close":2428.0},{"date":"2017-02-02","close":2411.0},{"date":"2017-02-03","close":2391.0},{"date":"2017-02-06","close":2370.0},{"date":"2017-02-07","close":2357.0},{"date":"2017-02-08","close":2357.0},{"date":"2017-02-09","close":2349.0},{"date":"2017-02-10","close":2320.0},{"date":"2017-02-13","close":2349.0},{"date":"2017-02-14","close":2345.0},{"date":"2017-02-15","close":2353.0},{"date":"2017-02-16","close":2415.0},{"date":"2017-02-17","close":2428.0},{"date":"2017-02-20","close":2486.0},{"date":"2017-02-21","close":2403.0},{"date":"2017-02-22","close":2391.0},{"date":"2017-02-23","close":2370.0},{"date":"2017-02-24","close":2362.0},{"date":"2017-02-27","close":2357.0},{"date":"2017-02-28","close":2362.0},{"date":"2017-03-02","close":2370.0},{"date":"2017-03-03","close":2353.0},{"date":"2017-03-06","close":2362.0},{"date":"2017-03-07","close":2353.0},{"date":"2017-03-08","close":2345.0},{"date":"2017-03-09","close":2328.0},{"date":"2017-03-10","close":2312.0},{"date":"2017-03-13","close":2345.0},{"date":"2017-03-14","close":2432.0},{"date":"2017-03-15","close":2382.0},{"date":"2017-03-16","close":2370.0},{"date":"2017-03-17","close":2407.0},{"date":"2017-03-20","close":2391.0},{"date":"2017-03-21","close":2424.0},{"date":"2017-03-22","close":2399.0},{"date":"2017-03-23","close":2378.0},{"date":"2017-03-24","close":2357.0},{"date":"2017-03-27","close":2357.0},{"date":"2017-03-28","close":2333.0},{"date":"2017-03-29","close":2345.0},{"date":"2017-03-30","close":2345.0},{"date":"2017-03-31","close":2403.0},{"date":"2017-04-03","close":2391.0},{"date":"2017-04-04","close":2374.0},{"date":"2017-04-05","close":2370.0},{"date":"2017-04-06","close":2453.0},{"date":"2017-04-07","close":2478.0},{"date":"2017-04-10","close":2652.0},{"date":"2017-04-11","close":2511.0},{"date":"2017-04-12","close":2362.0},{"date":"2017-04-13","close":2370.0},{"date":"2017-04-14","close":2275.0},{"date":"2017-04-17","close":2320.0},{"date":"2017-04-18","close":2316.0},{"date":"2017-04-19","close":2320.0},{"date":"2017-04-20","close":2295.0},{"date":"2017-04-21","close":2349.0},{"date":"2017-04-24","close":2304.0},{"date":"2017-04-25","close":2304.0},{"date":"2017-04-26","close":2270.0},{"date":"2017-04-27","close":2270.0},{"date":"2017-04-28","close":2225.0},{"date":"2017-05-02","close":2221.0},{"date":"2017-05-04","close":2246.0},{"date":"2017-05-08","close":2246.0},{"date":"2017-05-10","close":2217.0},{"date":"2017-05-11","close":2221.0},{"date":"2017-05-12","close":2246.0},{"date":"2017-05-15","close":2250.0},{"date":"2017-05-16","close":2212.0},{"date":"2017-05-17","close":2217.0},{"date":"2017-05-18","close":2217.0},{"date":"2017-05-19","close":2246.0},{"date":"2017-05-22","close":2237.0},{"date":"2017-05-23","close":2237.0},{"date":"2017-05-24","close":2237.0},{"date":"2017-05-25","close":2237.0},{"date":"2017-05-26","close":2237.0},{"date":"2017-05-29","close":2196.0},{"date":"2017-05-30","close":2188.0},{"date":"2017-05-31","close":2200.0},{"date":"2017-06-01","close":2192.0},{"date":"2017-06-02","close":2196.0},{"date":"2017-06-05","close":2212.0},{"date":"2017-06-07","close":2200.0},{"date":"2017-06-08","close":2200.0},{"date":"2017-06-09","close":2200.0},{"date":"2017-06-12","close":2163.0},{"date":"2017-06-13","close":2167.0},{"date":"2017-06-14","close":2175.0},{"date":"2017-06-15","close":2167.0},{"date":"2017-06-16","close":2200.0},{"date":"2017-06-19","close":2212.0},{"date":"2017-06-20","close":2225.0},{"date":"2017-06-21","close":2196.0},{"date":"2017-06-22","close":2179.0},{"date":"2017-06-23","close":2175.0},{"date":"2017-06-26","close":2154.0},{"date":"2017-06-27","close":2121.0},{"date":"2017-06-28","close":2117.0},{"date":"2017-06-29","close":2130.0},{"date":"2017-06-30","close":2138.0},{"date":"2017-07-03","close":2125.0},{"date":"2017-07-04","close":2134.0},{"date":"2017-07-05","close":2130.0},{"date":"2017-07-06","close":2196.0},{"date":"2017-07-07","close":2188.0},{"date":"2017-07-10","close":2167.0},{"date":"2017-07-11","close":2150.0},{"date":"2017-07-12","close":2113.0},{"date":"2017-07-13","close":2092.0},{"date":"2017-07-14","close":2080.0},{"date":"2017-07-17","close":2088.0},{"date":"2017-07-18","close":2096.0},{"date":"2017-07-19","close":2096.0},{"date":"2017-07-20","close":2109.0},{"date":"2017-07-21","close":2121.0},{"date":"2017-07-24","close":2101.0},{"date":"2017-07-25","close":2101.0},{"date":"2017-07-26","close":2084.0},{"date":"2017-07-27","close":2072.0},{"date":"2017-07-28","close":2038.0},{"date":"2017-07-31","close":2063.0},{"date":"2017-08-01","close":2167.0},{"date":"2017-08-02","close":2138.0},{"date":"2017-08-03","close":2146.0},{"date":"2017-08-04","close":2125.0},{"date":"2017-08-07","close":2088.0},{"date":"2017-08-08","close":2270.0},{"date":"2017-08-09","close":2950.0},{"date":"2017-08-10","close":2879.0},{"date":"2017-08-11","close":2722.0},{"date":"2017-08-14","close":2776.0},{"date":"2017-08-16","close":2598.0},{"date":"2017-08-17","close":2614.0},{"date":"2017-08-18","close":2710.0},{"date":"2017-08-21","close":3373.0},{"date":"2017-08-22","close":3240.0},{"date":"2017-08-23","close":3232.0},{"date":"2017-08-24","close":3062.0},{"date":"2017-08-25","close":3024.0},{"date":"2017-08-28","close":2975.0},{"date":"2017-08-29","close":2925.0},{"date":"2017-08-30","close":3095.0},{"date":"2017-08-31","close":2908.0},{"date":"2017-09-01","close":2821.0},{"date":"2017-09-04","close":3153.0},{"date":"2017-09-05","close":3638.0},{"date":"2017-09-06","close":3712.0},{"date":"2017-09-07","close":3791.0},{"date":"2017-09-08","close":3497.0},{"date":"2017-09-11","close":3335.0},{"date":"2017-09-12","close":3219.0},{"date":"2017-09-13","close":3377.0},{"date":"2017-09-14","close":3124.0},{"date":"2017-09-15","close":2942.0},{"date":"2017-09-18","close":2929.0},{"date":"2017-09-19","close":2734.0},{"date":"2017-09-20","close":2826.0},{"date":"2017-09-21","close":2676.0},{"date":"2017-09-22","close":2768.0},{"date":"2017-09-25","close":2652.0},{"date":"2017-09-26","close":2531.0},{"date":"2017-09-27","close":2482.0},{"date":"2017-09-28","close":2478.0},{"date":"2017-09-29","close":2444.0},{"date":"2017-10-10","close":2507.0},{"date":"2017-10-11","close":2527.0},{"date":"2017-10-12","close":2527.0},{"date":"2017-10-13","close":2502.0},{"date":"2017-10-16","close":2511.0},{"date":"2017-10-17","close":2436.0},{"date":"2017-10-18","close":2275.0},{"date":"2017-10-19","close":2320.0},{"date":"2017-10-20","close":2362.0},{"date":"2017-10-23","close":2378.0},{"date":"2017-10-24","close":2362.0},{"date":"2017-10-25","close":2366.0},{"date":"2017-10-26","close":2370.0},{"date":"2017-10-27","close":2411.0},{"date":"2017-10-30","close":2366.0},{"date":"2017-10-31","close":2370.0},{"date":"2017-11-01","close":2407.0},{"date":"2017-11-02","close":2403.0},{"date":"2017-11-03","close":2453.0},{"date":"2017-11-06","close":2585.0},{"date":"2017-11-07","close":2656.0},{"date":"2017-11-08","close":2660.0},{"date":"2017-11-09","close":2515.0},{"date":"2017-11-10","close":2502.0},{"date":"2017-11-13","close":2449.0},{"date":"2017-11-14","close":2469.0},{"date":"2017-11-15","close":2403.0},{"date":"2017-11-16","close":2362.0},{"date":"2017-11-17","close":2374.0},{"date":"2017-11-20","close":2411.0},{"date":"2017-11-21","close":2511.0},{"date":"2017-11-22","close":2531.0},{"date":"2017-11-23","close":2498.0},{"date":"2017-11-24","close":2536.0},{"date":"2017-11-27","close":2598.0},{"date":"2017-11-28","close":2581.0},{"date":"2017-11-29","close":2515.0},{"date":"2017-11-30","close":2428.0},{"date":"2017-12-01","close":2428.0},{"date":"2017-12-04","close":2424.0},{"date":"2017-12-05","close":2457.0},{"date":"2017-12-06","close":2428.0},{"date":"2017-12-07","close":2366.0},{"date":"2017-12-08","close":2424.0},{"date":"2017-12-11","close":2353.0},{"date":"2017-12-12","close":2349.0},{"date":"2017-12-13","close":2345.0},{"date":"2017-12-14","close":2320.0},{"date":"2017-12-15","close":2349.0},{"date":"2017-12-18","close":2328.0},{"date":"2017-12-19","close":2225.0},{"date":"2017-12-20","close":2208.0},{"date":"2017-12-21","close":2105.0},{"date":"2017-12-22","close":2163.0},{"date":"2017-12-26","close":2183.0},{"date":"2017-12-27","close":1947.0},{"date":"2017-12-28","close":1997.0},{"date":"2018-01-02","close":1996.3396},{"date":"2018-01-03","close":2012.8724},{"date":"2018-01-04","close":2008.7393},{"date":"2018-01-05","close":2004.6061},{"date":"2018-01-08","close":1959.1407},{"date":"2018-01-09","close":1971.5404},{"date":"2018-01-10","close":1950.8744},{"date":"2018-01-11","close":1950.8744},{"date":"2018-01-12","close":2194.7336},{"date":"2018-01-15","close":2175.0},{"date":"2018-01-16","close":2105.0},{"date":"2018-01-17","close":2115.0},{"date":"2018-01-18","close":2135.0},{"date":"2018-01-19","close":2140.0},{"date":"2018-01-22","close":2105.0},{"date":"2018-01-23","close":2180.0},{"date":"2018-01-24","close":2190.0},{"date":"2018-01-25","close":2225.0},{"date":"2018-01-26","close":2275.0},{"date":"2018-01-29","close":2250.0},{"date":"2018-01-30","close":2235.0},{"date":"2018-01-31","close":2225.0},{"date":"2018-02-01","close":2250.0},{"date":"2018-02-02","close":2170.0},{"date":"2018-02-05","close":2100.0},{"date":"2018-02-06","close":2080.0},{"date":"2018-02-07","close":2085.0},{"date":"2018-02-08","close":2125.0},{"date":"2018-02-09","close":2090.0},{"date":"2018-02-12","close":2075.0},{"date":"2018-02-13","close":2010.0},{"date":"2018-02-14","close":1960.0},{"date":"2018-02-19","close":1965.0},{"date":"2018-02-20","close":1990.0},{"date":"2018-02-21","close":2045.0},{"date":"2018-02-22","close":2040.0},{"date":"2018-02-23","close":2230.0},{"date":"2018-02-26","close":2140.0},{"date":"2018-02-27","close":2110.0},{"date":"2018-02-28","close":2210.0},{"date":"2018-03-02","close":2170.0},{"date":"2018-03-05","close":2060.0},{"date":"2018-03-06","close":2090.0},{"date":"2018-03-07","close":2010.0},{"date":"2018-03-08","close":2040.0},{"date":"2018-03-09","close":2030.0},{"date":"2018-03-12","close":2010.0},{"date":"2018-03-13","close":2070.0},{"date":"2018-03-14","close":1885.0},{"date":"2018-03-15","close":1875.0},{"date":"2018-03-16","close":1855.0},{"date":"2018-03-19","close":1770.0},{"date":"2018-03-20","close":1750.0},{"date":"2018-03-21","close":1755.0},{"date":"2018-03-22","close":1750.0},{"date":"2018-03-23","close":1720.0},{"date":"2018-03-26","close":1735.0},{"date":"2018-03-27","close":1745.0},{"date":"2018-03-28","close":1725.0},{"date":"2018-03-29","close":1745.0},{"date":"2018-03-30","close":1775.0},{"date":"2018-04-02","close":1770.0},{"date":"2018-04-03","close":1725.0},{"date":"2018-04-04","close":1720.0},{"date":"2018-04-05","close":1750.0},{"date":"2018-04-06","close":1725.0},{"date":"2018-04-09","close":1705.0},{"date":"2018-04-10","close":1700.0},{"date":"2018-04-11","close":1725.0},{"date":"2018-04-12","close":1735.0},{"date":"2018-04-13","close":1765.0},{"date":"2018-04-16","close":1740.0},{"date":"2018-04-17","close":1805.0},{"date":"2018-04-18","close":1770.0},{"date":"2018-04-19","close":1775.0},{"date":"2018-04-20","close":1800.0},{"date":"2018-04-23","close":1810.0},{"date":"2018-04-24","close":1835.0},{"date":"2018-04-25","close":1795.0},{"date":"2018-04-26","close":1805.0},{"date":"2018-04-27","close":1800.0},{"date":"2018-04-30","close":1775.0},{"date":"2018-05-02","close":1845.0},{"date":"2018-05-03","close":1850.0},{"date":"2018-05-04","close":1885.0},{"date":"2018-05-08","close":1860.0},{"date":"2018-05-09","close":1795.0},{"date":"2018-05-10","close":2010.0},{"date":"2018-05-11","close":2005.0},{"date":"2018-05-14","close":2065.0},{"date":"2018-05-15","close":2100.0},{"date":"2018-05-16","close":2150.0},{"date":"2018-05-17","close":2165.0},{"date":"2018-05-18","close":2085.0},{"date":"2018-05-21","close":2195.0},{"date":"2018-05-23","close":2150.0},{"date":"2018-05-24","close":2095.0},{"date":"2018-05-25","close":1985.0},{"date":"2018-05-28","close":2185.0},{"date":"2018-05-29","close":2135.0},{"date":"2018-05-30","close":2065.0},{"date":"2018-05-31","close":2035.0},{"date":"2018-06-01","close":2085.0},{"date":"2018-06-04","close":2075.0},{"date":"2018-06-05","close":2055.0},{"date":"2018-06-07","close":1970.0},{"date":"2018-06-08","close":1910.0},{"date":"2018-06-11","close":1935.0},{"date":"2018-06-12","close":1890.0},{"date":"2018-06-14","close":1810.0},{"date":"2018-06-15","close":1835.0},{"date":"2018-06-18","close":1785.0},{"date":"2018-06-19","close":1745.0},{"date":"2018-06-20","close":1765.0},{"date":"2018-06-21","close":1750.0},{"date":"2018-06-22","close":1685.0},{"date":"2018-06-25","close":1745.0},{"date":"2018-06-26","close":1695.0},{"date":"2018-06-27","close":1660.0},{"date":"2018-06-28","close":1680.0},{"date":"2018-06-29","close":1640.0},{"date":"2018-07-02","close":1540.0},{"date":"2018-07-03","close":1570.0},{"date":"2018-07-04","close":1575.0},{"date":"2018-07-05","close":1550.0},{"date":"2018-07-06","close":1555.0},{"date":"2018-07-09","close":1555.0},{"date":"2018-07-10","close":1605.0},{"date":"2018-07-11","close":1610.0},{"date":"2018-07-12","close":1595.0},{"date":"2018-07-13","close":1610.0},{"date":"2018-07-16","close":1600.0},{"date":"2018-07-17","close":1595.0},{"date":"2018-07-18","close":1570.0},{"date":"2018-07-19","close":1555.0},{"date":"2018-07-20","close":1550.0},{"date":"2018-07-23","close":1440.0},{"date":"2018-07-24","close":1460.0},{"date":"2018-07-25","close":1400.0},{"date":"2018-07-26","close":1440.0},{"date":"2018-07-27","close":1465.0},{"date":"2018-07-30","close":1470.0},{"date":"2018-07-31","close":1475.0},{"date":"2018-08-01","close":1500.0},{"date":"2018-08-02","close":1495.0},{"date":"2018-08-03","close":1525.0},{"date":"2018-08-06","close":1520.0},{"date":"2018-08-07","close":1495.0},{"date":"2018-08-08","close":1525.0},{"date":"2018-08-09","close":1535.0},{"date":"2018-08-10","close":1570.0},{"date":"2018-08-13","close":1490.0},{"date":"2018-08-14","close":1515.0},{"date":"2018-08-16","close":1485.0},{"date":"2018-08-17","close":1510.0},{"date":"2018-08-20","close":1495.0},{"date":"2018-08-21","close":1505.0},{"date":"2018-08-22","close":1510.0},{"date":"2018-08-23","close":1510.0},{"date":"2018-08-24","close":1510.0},{"date":"2018-08-27","close":1540.0},{"date":"2018-08-28","close":1585.0},{"date":"2018-08-29","close":1575.0},{"date":"2018-08-30","close":1540.0},{"date":"2018-08-31","close":1560.0},{"date":"2018-09-03","close":1550.0},{"date":"2018-09-04","close":1550.0},{"date":"2018-09-05","close":1545.0},{"date":"2018-09-06","close":1535.0},{"date":"2018-09-07","close":1505.0},{"date":"2018-09-10","close":1530.0},{"date":"2018-09-11","close":1580.0},{"date":"2018-09-12","close":1560.0},{"date":"2018-09-13","close":1545.0},{"date":"2018-09-14","close":1565.0},{"date":"2018-09-17","close":1575.0},{"date":"2018-09-18","close":1575.0},{"date":"2018-09-19","close":1560.0},{"date":"2018-09-20","close":1485.0},{"date":"2018-09-21","close":1560.0},{"date":"2018-09-27","close":1620.0},{"date":"2018-09-28","close":1555.0},{"date":"2018-10-01","close":1550.0},{"date":"2018-10-02","close":1520.0},{"date":"2018-10-04","close":1505.0},{"date":"2018-10-05","close":1480.0},{"date":"2018-10-08","close":1480.0},{"date":"2018-10-10","close":1400.0},{"date":"2018-10-11","close":1285.0},{"date":"2018-10-12","close":1295.0},{"date":"2018-10-15","close":1300.0},{"date":"2018-10-16","close":1325.0},{"date":"2018-10-17","close":1315.0},{"date":"2018-10-18","close":1320.0},{"date":"2018-10-19","close":1315.0},{"date":"2018-10-22","close":1315.0},{"date":"2018-10-23","close":1225.0},{"date":"2018-10-24","close":1190.0},{"date":"2018-10-25","close":1115.0},{"date":"2018-10-26","close":1095.0},{"date":"2018-10-29","close":993.0},{"date":"2018-10-30","close":1030.0},{"date":"2018-10-31","close":1060.0},{"date":"2018-11-01","close":1080.0},{"date":"2018-11-02","close":1150.0},{"date":"2018-11-05","close":1130.0},{"date":"2018-11-06","close":1140.0},{"date":"2018-11-07","close":1220.0},{"date":"2018-11-08","close":1235.0},{"date":"2018-11-09","close":1200.0},{"date":"2018-11-12","close":1145.0},{"date":"2018-11-13","close":1145.0},{"date":"2018-11-14","close":1135.0},{"date":"2018-11-15","close":1115.0},{"date":"2018-11-16","close":1160.0},{"date":"2018-11-19","close":1185.0},{"date":"2018-11-20","close":1205.0},{"date":"2018-11-21","close":1185.0},{"date":"2018-11-22","close":1180.0},{"date":"2018-11-23","close":1115.0},{"date":"2018-11-26","close":1150.0},{"date":"2018-11-27","close":1150.0},{"date":"2018-11-28","close":1135.0},{"date":"2018-11-29","close":1130.0},{"date":"2018-11-30","close":1140.0},{"date":"2018-12-03","close":1155.0},{"date":"2018-12-04","close":1160.0},{"date":"2018-12-05","close":1210.0},{"date":"2018-12-06","close":1155.0},{"date":"2018-12-07","close":1155.0},{"date":"2018-12-10","close":1135.0},{"date":"2018-12-11","close":1120.0},{"date":"2018-12-12","close":1135.0},{"date":"2018-12-13","close":1160.0},{"date":"2018-12-14","close":1155.0},{"date":"2018-12-17","close":1140.0},{"date":"2018-12-18","close":1145.0},{"date":"2018-12-19","close":1170.0},{"date":"2018-12-20","close":1205.0},{"date":"2018-12-21","close":1475.0},{"date":"2018-12-24","close":1530.0},{"date":"2018-12-26","close":1400.0},{"date":"2018-12-27","close":1425.0},{"date":"2018-12-28","close":1395.0},{"date":"2019-01-02","close":1405.0},{"date":"2019-01-03","close":1415.0},{"date":"2019-01-04","close":1450.0},{"date":"2019-01-07","close":1490.0},{"date":"2019-01-08","close":1455.0},{"date":"2019-01-09","close":1460.0},{"date":"2019-01-10","close":1430.0},{"date":"2019-01-11","close":1415.0},{"date":"2019-01-14","close":1425.0},{"date":"2019-01-15","close":1425.0},{"date":"2019-01-16","close":1500.0},{"date":"2019-01-17","close":1485.0},{"date":"2019-01-18","close":1530.0},{"date":"2019-01-21","close":1570.0},{"date":"2019-01-22","close":1505.0},{"date":"2019-01-23","close":1520.0},{"date":"2019-01-24","close":1440.0},{"date":"2019-01-25","close":1450.0},{"date":"2019-01-28","close":1430.0},{"date":"2019-01-29","close":1405.0},{"date":"2019-01-30","close":1415.0},{"date":"2019-01-31","close":1415.0},{"date":"2019-02-01","close":1400.0},{"date":"2019-02-07","close":1410.0},{"date":"2019-02-08","close":1415.0},{"date":"2019-02-11","close":1405.0},{"date":"2019-02-12","close":1415.0},{"date":"2019-02-13","close":1455.0},{"date":"2019-02-14","close":1455.0},{"date":"2019-02-15","close":1435.0},{"date":"2019-02-18","close":1445.0},{"date":"2019-02-19","close":1440.0},{"date":"2019-02-20","close":1425.0},{"date":"2019-02-21","close":1425.0},{"date":"2019-02-22","close":1430.0},{"date":"2019-02-25","close":1465.0},{"date":"2019-02-26","close":1450.0},{"date":"2019-02-27","close":1480.0},{"date":"2019-02-28","close":1580.0},{"date":"2019-03-04","close":1420.0},{"date":"2019-03-05","close":1385.0},{"date":"2019-03-06","close":1455.0},{"date":"2019-03-07","close":1510.0},{"date":"2019-03-08","close":1455.0},{"date":"2019-03-11","close":1465.0},{"date":"2019-03-12","close":1430.0},{"date":"2019-03-13","close":1435.0},{"date":"2019-03-14","close":1455.0},{"date":"2019-03-15","close":1735.0},{"date":"2019-03-18","close":1635.0},{"date":"2019-03-19","close":1665.0},{"date":"2019-03-20","close":1640.0},{"date":"2019-03-21","close":1630.0},{"date":"2019-03-22","close":1550.0},{"date":"2019-03-25","close":1520.0},{"date":"2019-03-26","close":1505.0},{"date":"2019-03-27","close":1565.0},{"date":"2019-03-28","close":1575.0},{"date":"2019-03-29","close":1450.0},{"date":"2019-04-01","close":1460.0},{"date":"2019-04-02","close":1500.0},{"date":"2019-04-03","close":1525.0},{"date":"2019-04-04","close":1550.0},{"date":"2019-04-05","close":1530.0},{"date":"2019-04-08","close":1550.0},{"date":"2019-04-09","close":1535.0},{"date":"2019-04-10","close":1540.0},{"date":"2019-04-11","close":1550.0},{"date":"2019-04-12","close":1585.0},{"date":"2019-04-15","close":1535.0},{"date":"2019-04-16","close":1490.0},{"date":"2019-04-17","close":1540.0},{"date":"2019-04-18","close":1535.0},{"date":"2019-04-19","close":1535.0},{"date":"2019-04-22","close":1555.0},{"date":"2019-04-23","close":1530.0},{"date":"2019-04-24","close":1540.0},{"date":"2019-04-25","close":1480.0},{"date":"2019-04-26","close":1455.0},{"date":"2019-04-29","close":1480.0},{"date":"2019-04-30","close":1475.0},{"date":"2019-05-02","close":1520.0},{"date":"2019-05-03","close":1535.0},{"date":"2019-05-07","close":1525.0},{"date":"2019-05-08","close":1495.0},{"date":"2019-05-09","close":1445.0},{"date":"2019-05-10","close":1495.0},{"date":"2019-05-13","close":1455.0},{"date":"2019-05-14","close":1425.0},{"date":"2019-05-15","close":1440.0},{"date":"2019-05-16","close":1430.0},{"date":"2019-05-17","close":1435.0},{"date":"2019-05-20","close":1420.0},{"date":"2019-05-21","close":1405.0},{"date":"2019-05-22","close":1400.0},{"date":"2019-05-23","close":1340.0},{"date":"2019-05-24","close":1465.0},{"date":"2019-05-27","close":1525.0},{"date":"2019-05-28","close":1480.0},{"date":"2019-05-29","close":1515.0},{"date":"2019-05-30","close":1540.0},{"date":"2019-05-31","close":1530.0},{"date":"2019-06-03","close":1555.0},{"date":"2019-06-04","close":1535.0},{"date":"2019-06-05","close":1540.0},{"date":"2019-06-07","close":1565.0},{"date":"2019-06-10","close":1595.0},{"date":"2019-06-11","close":1630.0},{"date":"2019-06-12","close":1580.0},{"date":"2019-06-13","close":1620.0},{"date":"2019-06-14","close":1615.0},{"date":"2019-06-17","close":1580.0},{"date":"2019-06-18","close":1565.0},{"date":"2019-06-19","close":1605.0},{"date":"2019-06-20","close":1660.0},{"date":"2019-06-21","close":1660.0},{"date":"2019-06-24","close":1645.0},{"date":"2019-06-25","close":1675.0},{"date":"2019-06-26","close":1625.0},{"date":"2019-06-27","close":1705.0},{"date":"2019-06-28","close":1590.0},{"date":"2019-07-01","close":1525.0},{"date":"2019-07-02","close":1520.0},{"date":"2019-07-03","close":1460.0},{"date":"2019-07-04","close":1485.0},{"date":"2019-07-05","close":1555.0},{"date":"2019-07-08","close":1530.0},{"date":"2019-07-09","close":1540.0},{"date":"2019-07-10","close":1555.0},{"date":"2019-07-11","close":1575.0},{"date":"2019-07-12","close":1600.0},{"date":"2019-07-15","close":1535.0},{"date":"2019-07-16","close":1535.0},{"date":"2019-07-17","close":1520.0},{"date":"2019-07-18","close":1495.0},{"date":"2019-07-19","close":1545.0},{"date":"2019-07-22","close":1540.0},{"date":"2019-07-23","close":1595.0},{"date":"2019-07-24","close":1540.0},{"date":"2019-07-25","close":1495.0},{"date":"2019-07-26","close":1475.0},{"date":"2019-07-29","close":1370.0},{"date":"2019-07-30","close":1385.0},{"date":"2019-07-31","close":1380.0},{"date":"2019-08-01","close":1395.0},{"date":"2019-08-02","close":1375.0},{"date":"2019-08-05","close":1275.0},{"date":"2019-08-06","close":1265.0},{"date":"2019-08-07","close":1270.0},{"date":"2019-08-08","close":1320.0},{"date":"2019-08-09","close":1340.0},{"date":"2019-08-12","close":1345.0},{"date":"2019-08-13","close":1370.0},{"date":"2019-08-14","close":1415.0},{"date":"2019-08-16","close":1365.0},{"date":"2019-08-19","close":1360.0},{"date":"2019-08-20","close":1370.0},{"date":"2019-08-21","close":1400.0},{"date":"2019-08-22","close":1425.0},{"date":"2019-08-23","close":1430.0},{"date":"2019-08-26","close":1365.0},{"date":"2019-08-27","close":1390.0},{"date":"2019-08-28","close":1375.0},{"date":"2019-08-29","close":1400.0},{"date":"2019-08-30","close":1405.0},{"date":"2019-09-02","close":1435.0},{"date":"2019-09-03","close":1435.0},{"date":"2019-09-04","close":1455.0},{"date":"2019-09-05","close":1475.0},{"date":"2019-09-06","close":1450.0},{"date":"2019-09-09","close":1450.0},{"date":"2019-09-10","close":1435.0},{"date":"2019-09-11","close":1445.0},{"date":"2019-09-16","close":1530.0},{"date":"2019-09-17","close":1595.0},{"date":"2019-09-18","close":1580.0},{"date":"2019-09-19","close":1590.0},{"date":"2019-09-20","close":1800.0},{"date":"2019-09-23","close":1775.0},{"date":"2019-09-24","close":1785.0},{"date":"2019-09-25","close":1705.0},{"date":"2019-09-26","close":1645.0},{"date":"2019-09-27","close":1650.0},{"date":"2019-09-30","close":1695.0},{"date":"2019-10-01","close":1560.0},{"date":"2019-10-02","close":1605.0},{"date":"2019-10-04","close":1555.0},{"date":"2019-10-07","close":1535.0},{"date":"2019-10-08","close":1545.0},{"date":"2019-10-10","close":1570.0},{"date":"2019-10-11","close":1610.0},{"date":"2019-10-14","close":1600.0},{"date":"2019-10-15","close":1620.0},{"date":"2019-10-16","close":1605.0},{"date":"2019-10-17","close":1630.0},{"date":"2019-10-18","close":1605.0},{"date":"2019-10-21","close":1585.0},{"date":"2019-10-22","close":1600.0},{"date":"2019-10-23","close":1570.0},{"date":"2019-10-24","close":1565.0},{"date":"2019-10-25","close":1550.0},{"date":"2019-10-28","close":1580.0},{"date":"2019-10-29","close":1585.0},{"date":"2019-10-30","close":1565.0},{"date":"2019-10-31","close":1580.0},{"date":"2019-11-01","close":1600.0},{"date":"2019-11-04","close":1555.0},{"date":"2019-11-05","close":1560.0},{"date":"2019-11-06","close":1595.0},{"date":"2019-11-07","close":1610.0},{"date":"2019-11-08","close":1625.0},{"date":"2019-11-11","close":1660.0},{"date":"2019-11-12","close":1610.0},{"date":"2019-11-13","close":1630.0},{"date":"2019-11-14","close":1665.0},{"date":"2019-11-15","close":1670.0},{"date":"2019-11-18","close":1650.0},{"date":"2019-11-19","close":1650.0},{"date":"2019-11-20","close":1655.0},{"date":"2019-11-21","close":1605.0},{"date":"2019-11-22","close":1540.0},{"date":"2019-11-25","close":1530.0},{"date":"2019-11-26","close":1565.0},{"date":"2019-11-27","close":1555.0},{"date":"2019-11-28","close":1565.0},{"date":"2019-11-29","close":1580.0},{"date":"2019-12-02","close":1565.0},{"date":"2019-12-03","close":1560.0},{"date":"2019-12-04","close":1630.0},{"date":"2019-12-05","close":1545.0},{"date":"2019-12-06","close":1585.0},{"date":"2019-12-09","close":1660.0},{"date":"2019-12-10","close":1680.0},{"date":"2019-12-11","close":1640.0},{"date":"2019-12-12","close":1655.0},{"date":"2019-12-13","close":1695.0},{"date":"2019-12-16","close":1695.0},{"date":"2019-12-17","close":1690.0},{"date":"2019-12-18","close":1680.0},{"date":"2019-12-19","close":1665.0},{"date":"2019-12-20","close":1650.0},{"date":"2019-12-23","close":1650.0},{"date":"2019-12-24","close":1635.0},{"date":"2019-12-26","close":1575.0},{"date":"2019-12-27","close":1620.0},{"date":"2019-12-30","close":1660.0},{"date":"2020-01-02","close":1680.0},{"date":"2020-01-03","close":1705.0},{"date":"2020-01-06","close":1860.0},{"date":"2020-01-07","close":1815.0},{"date":"2020-01-08","close":2270.0},{"date":"2020-01-09","close":1755.0},{"date":"2020-01-10","close":1700.0},{"date":"2020-01-13","close":1685.0},{"date":"2020-01-14","close":1750.0},{"date":"2020-01-15","close":1710.0},{"date":"2020-01-16","close":1705.0},{"date":"2020-01-17","close":1705.0},{"date":"2020-01-20","close":1660.0},{"date":"2020-01-21","close":1660.0},{"date":"2020-01-22","close":1620.0},{"date":"2020-01-23","close":1650.0},{"date":"2020-01-28","close":1605.0},{"date":"2020-01-29","close":1600.0},{"date":"2020-01-30","close":1560.0},{"date":"2020-01-31","close":1520.0},{"date":"2020-02-03","close":1535.0},{"date":"2020-02-04","close":1570.0},{"date":"2020-02-05","close":1615.0},{"date":"2020-02-06","close":1645.0},{"date":"2020-02-07","close":1645.0},{"date":"2020-02-10","close":1635.0},{"date":"2020-02-11","close":1665.0},{"date":"2020-02-12","close":1670.0},{"date":"2020-02-13","close":1695.0},{"date":"2020-02-14","close":1695.0},{"date":"2020-02-17","close":1690.0},{"date":"2020-02-18","close":1660.0},{"date":"2020-02-19","close":1670.0},{"date":"2020-02-20","close":1655.0},{"date":"2020-02-21","close":1610.0},{"date":"2020-02-24","close":1550.0},{"date":"2020-02-25","close":1585.0},{"date":"2020-02-26","close":1560.0},{"date":"2020-02-27","close":1500.0},{"date":"2020-02-28","close":1405.0},{"date":"2020-03-02","close":1455.0},{"date":"2020-03-03","close":1440.0},{"date":"2020-03-04","close":1490.0},{"date":"2020-03-05","close":1500.0},{"date":"2020-03-06","close":1460.0},{"date":"2020-03-09","close":1355.0},{"date":"2020-03-10","close":1365.0},{"date":"2020-03-11","close":1265.0},{"date":"2020-03-12","close":1165.0},{"date":"2020-03-13","close":1050.0},{"date":"2020-03-16","close":999.0},{"date":"2020-03-17","close":1065.0},{"date":"2020-03-18","close":1000.0},{"date":"2020-03-19","close":880.0},{"date":"2020-03-20","close":930.0},{"date":"2020-03-23","close":872.0},{"date":"2020-03-24","close":905.0},{"date":"2020-03-25","close":963.0},{"date":"2020-03-26","close":998.0},{"date":"2020-03-27","close":1000.0},{"date":"2020-03-30","close":1040.0},{"date":"2020-03-31","close":1085.0},{"date":"2020-04-01","close":1095.0},{"date":"2020-04-02","close":1120.0},{"date":"2020-04-03","close":1125.0},{"date":"2020-04-06","close":1170.0},{"date":"2020-04-07","close":1215.0},{"date":"2020-04-08","close":1215.0},{"date":"2020-04-09","close":1235.0},{"date":"2020-04-10","close":1230.0},{"date":"2020-04-13","close":1180.0},{"date":"2020-04-14","close":1220.0},{"date":"2020-04-16","close":1225.0},{"date":"2020-04-17","close":1285.0},{"date":"2020-04-20","close":1300.0},{"date":"2020-04-21","close":1410.0},{"date":"2020-04-22","close":1335.0},{"date":"2020-04-23","close":1350.0},{"date":"2020-04-24","close":1520.0},{"date":"2020-04-27","close":1620.0},{"date":"2020-04-28","close":1860.0},{"date":"2020-04-29","close":1665.0},{"date":"2020-05-04","close":1420.0},{"date":"2020-05-06","close":1395.0},{"date":"2020-05-07","close":1445.0},{"date":"2020-05-08","close":1465.0},{"date":"2020-05-11","close":1480.0},{"date":"2020-05-12","close":1435.0},{"date":"2020-05-13","close":1435.0},{"date":"2020-05-14","close":1395.0},{"date":"2020-05-15","close":1440.0},{"date":"2020-05-18","close":1425.0},{"date":"2020-05-19","close":1475.0},{"date":"2020-05-20","close":1515.0},{"date":"2020-05-21","close":1555.0},{"date":"2020-05-22","close":1585.0},{"date":"2020-05-25","close":1565.0},{"date":"2020-05-26","close":1560.0},{"date":"2020-05-27","close":1540.0},{"date":"2020-05-28","close":1625.0},{"date":"2020-05-29","close":1675.0},{"date":"2020-06-01","close":1630.0},{"date":"2020-06-02","close":1680.0},{"date":"2020-06-03","close":1650.0},{"date":"2020-06-04","close":1685.0},{"date":"2020-06-05","close":1695.0},{"date":"2020-06-08","close":1675.0},{"date":"2020-06-09","close":1695.0},{"date":"2020-06-10","close":1670.0},{"date":"2020-06-11","close":1675.0},{"date":"2020-06-12","close":1590.0},{"date":"2020-06-15","close":1905.0},{"date":"2020-06-16","close":1800.0},{"date":"2020-06-17","close":2340.0},{"date":"2020-06-18","close":3040.0},{"date":"2020-06-19","close":2795.0},{"date":"2020-06-22","close":2575.0},{"date":"2020-06-23","close":2485.0},{"date":"2020-06-24","close":1745.0},{"date":"2020-06-25","close":1725.0},{"date":"2020-06-26","close":1750.0},{"date":"2020-06-29","close":1645.0},{"date":"2020-06-30","close":1695.0},{"date":"2020-07-01","close":1765.0},{"date":"2020-07-02","close":1810.0},{"date":"2020-07-03","close":1815.0},{"date":"2020-07-06","close":1815.0},{"date":"2020-07-07","close":1870.0},{"date":"2020-07-08","close":1840.0},{"date":"2020-07-09","close":1860.0},{"date":"2020-07-10","close":1795.0},{"date":"2020-07-13","close":1810.0},{"date":"2020-07-14","close":1810.0},{"date":"2020-07-15","close":1830.0},{"date":"2020-07-16","close":1835.0},{"date":"2020-07-17","close":1860.0},{"date":"2020-07-20","close":1850.0},{"date":"2020-07-21","close":1880.0},{"date":"2020-07-22","close":1850.0},{"date":"2020-07-23","close":1875.0},{"date":"2020-07-24","close":1850.0},{"date":"2020-07-27","close":1865.0},{"date":"2020-07-28","close":1875.0},{"date":"2020-07-29","close":1880.0},{"date":"2020-07-30","close":1990.0},{"date":"2020-07-31","close":1945.0},{"date":"2020-08-03","close":1895.0},{"date":"2020-08-04","close":1940.0},{"date":"2020-08-05","close":1915.0},{"date":"2020-08-06","close":1910.0},{"date":"2020-08-07","close":1910.0},{"date":"2020-08-10","close":1865.0},{"date":"2020-08-11","close":1885.0},{"date":"2020-08-12","close":1870.0},{"date":"2020-08-13","close":1880.0},{"date":"2020-08-14","close":1950.0},{"date":"2020-08-18","close":1775.0},{"date":"2020-08-19","close":1920.0},{"date":"2020-08-20","close":1770.0},{"date":"2020-08-21","close":1845.0},{"date":"2020-08-24","close":1840.0},{"date":"2020-08-25","close":1905.0},{"date":"2020-08-26","close":1905.0},{"date":"2020-08-27","close":1850.0},{"date":"2020-08-28","close":1890.0},{"date":"2020-08-31","close":1960.0},{"date":"2020-09-01","close":1965.0},{"date":"2020-09-02","close":2160.0},{"date":"2020-09-03","close":2175.0},{"date":"2020-09-04","close":2200.0},{"date":"2020-09-07","close":2210.0},{"date":"2020-09-08","close":2595.0},{"date":"2020-09-09","close":2410.0},{"date":"2020-09-10","close":2425.0},{"date":"2020-09-11","close":2270.0},{"date":"2020-09-14","close":2250.0},{"date":"2020-09-15","close":2230.0},{"date":"2020-09-16","close":2250.0},{"date":"2020-09-17","close":2235.0},{"date":"2020-09-18","close":2115.0},{"date":"2020-09-21","close":2030.0},{"date":"2020-09-22","close":1980.0},{"date":"2020-09-23","close":2000.0},{"date":"2020-09-24","close":2215.0},{"date":"2020-09-25","close":1830.0},{"date":"2020-09-28","close":1850.0},{"date":"2020-09-29","close":1895.0},{"date":"2020-10-05","close":2015.0},{"date":"2020-10-06","close":2100.0},{"date":"2020-10-07","close":2120.0},{"date":"2020-10-08","close":2180.0},{"date":"2020-10-12","close":2090.0},{"date":"2020-10-13","close":2145.0},{"date":"2020-10-14","close":2100.0},{"date":"2020-10-15","close":2065.0},{"date":"2020-10-16","close":2000.0},{"date":"2020-10-19","close":2015.0},{"date":"2020-10-20","close":2005.0},{"date":"2020-10-21","close":2075.0},{"date":"2020-10-22","close":2045.0},{"date":"2020-10-23","close":1970.0},{"date":"2020-10-26","close":1870.0},{"date":"2020-10-27","close":1900.0},{"date":"2020-10-28","close":1945.0},{"date":"2020-10-29","close":1970.0},{"date":"2020-10-30","close":1920.0},{"date":"2020-11-02","close":2030.0},{"date":"2020-11-03","close":2025.0},{"date":"2020-11-04","close":1920.0},{"date":"2020-11-05","close":2055.0},{"date":"2020-11-06","close":2050.0},{"date":"2020-11-09","close":2055.0},{"date":"2020-11-10","close":2090.0},{"date":"2020-11-11","close":2085.0},{"date":"2020-11-12","close":2045.0},{"date":"2020-11-13","close":2090.0},{"date":"2020-11-16","close":2050.0},{"date":"2020-11-17","close":2045.0},{"date":"2020-11-18","close":2125.0},{"date":"2020-11-19","close":2045.0},{"date":"2020-11-20","close":2095.0},{"date":"2020-11-23","close":2065.0},{"date":"2020-11-24","close":2110.0},{"date":"2020-11-25","close":2050.0},{"date":"2020-11-26","close":2035.0},{"date":"2020-11-27","close":2005.0},{"date":"2020-11-30","close":2010.0},{"date":"2020-12-01","close":1985.0},{"date":"2020-12-02","close":1985.0},{"date":"2020-12-03","close":1945.0},{"date":"2020-12-04","close":1905.0},{"date":"2020-12-07","close":1895.0},{"date":"2020-12-08","close":1895.0},{"date":"2020-12-09","close":1925.0},{"date":"2020-12-10","close":1910.0},{"date":"2020-12-11","close":1925.0},{"date":"2020-12-14","close":1890.0},{"date":"2020-12-15","close":1865.0},{"date":"2020-12-16","close":1895.0},{"date":"2020-12-17","close":1900.0},{"date":"2020-12-18","close":1900.0},{"date":"2020-12-21","close":1900.0},{"date":"2020-12-22","close":1850.0},{"date":"2020-12-23","close":1865.0},{"date":"2020-12-24","close":1880.0},{"date":"2020-12-28","close":1790.0},{"date":"2020-12-29","close":1865.0},{"date":"2020-12-30","close":1915.0},{"date":"2021-01-04","close":1930.0},{"date":"2021-01-05","close":1930.0},{"date":"2021-01-06","close":1920.0},{"date":"2021-01-07","close":1935.0},{"date":"2021-01-08","close":1910.0},{"date":"2021-01-11","close":1985.0},{"date":"2021-01-12","close":1920.0},{"date":"2021-01-13","close":1925.0},{"date":"2021-01-14","close":1910.0},{"date":"2021-01-15","close":1905.0},{"date":"2021-01-18","close":1925.0},{"date":"2021-01-19","close":1945.0},{"date":"2021-01-20","close":2020.0},{"date":"2021-01-21","close":2045.0},{"date":"2021-01-22","close":2120.0},{"date":"2021-01-25","close":2095.0},{"date":"2021-01-26","close":2030.0},{"date":"2021-01-27","close":2020.0},{"date":"2021-01-28","close":1940.0},{"date":"2021-01-29","close":1905.0},{"date":"2021-02-01","close":1890.0},{"date":"2021-02-02","close":1945.0},{"date":"2021-02-03","close":1990.0},{"date":"2021-02-04","close":1970.0},{"date":"2021-02-05","close":1970.0},{"date":"2021-02-08","close":1920.0},{"date":"2021-02-09","close":1925.0},{"date":"2021-02-10","close":1915.0},{"date":"2021-02-15","close":1950.0},{"date":"2021-02-16","close":1940.0},{"date":"2021-02-17","close":2000.0},{"date":"2021-02-18","close":1980.0},{"date":"2021-02-19","close":2000.0},{"date":"2021-02-22","close":2020.0},{"date":"2021-02-23","close":2020.0},{"date":"2021-02-24","close":1920.0},{"date":"2021-02-25","close":1930.0},{"date":"2021-02-26","close":1895.0},{"date":"2021-03-02","close":1875.0},{"date":"2021-03-03","close":1920.0},{"date":"2021-03-04","close":1895.0},{"date":"2021-03-05","close":1900.0},{"date":"2021-03-08","close":1880.0},{"date":"2021-03-09","close":1870.0},{"date":"2021-03-10","close":1850.0},{"date":"2021-03-11","close":1875.0},{"date":"2021-03-12","close":1910.0},{"date":"2021-03-15","close":1910.0},{"date":"2021-03-16","close":1945.0},{"date":"2021-03-17","close":1970.0},{"date":"2021-03-18","close":2000.0},{"date":"2021-03-19","close":1980.0},{"date":"2021-03-22","close":1965.0},{"date":"2021-03-23","close":1965.0},{"date":"2021-03-24","close":1925.0},{"date":"2021-03-25","close":1925.0},{"date":"2021-03-26","close":1960.0},{"date":"2021-03-29","close":2010.0},{"date":"2021-03-30","close":1990.0},{"date":"2021-03-31","close":2045.0},{"date":"2021-04-01","close":2035.0},{"date":"2021-04-02","close":2040.0},{"date":"2021-04-05","close":2045.0},{"date":"2021-04-06","close":2030.0},{"date":"2021-04-07","close":2000.0},{"date":"2021-04-08","close":1990.0},{"date":"2021-04-09","close":2030.0},{"date":"2021-04-12","close":2090.0},{"date":"2021-04-13","close":2115.0},{"date":"2021-04-14","close":2105.0},{"date":"2021-04-15","close":2085.0},{"date":"2021-04-16","close":2080.0},{"date":"2021-04-19","close":2060.0},{"date":"2021-04-20","close":2075.0},{"date":"2021-04-21","close":2140.0},{"date":"2021-04-22","close":2160.0},{"date":"2021-04-23","close":2145.0},{"date":"2021-04-26","close":2135.0},{"date":"2021-04-27","close":2110.0},{"date":"2021-04-28","close":2100.0},{"date":"2021-04-29","close":2100.0},{"date":"2021-04-30","close":2180.0},{"date":"2021-05-03","close":2190.0},{"date":"2021-05-04","close":2190.0},{"date":"2021-05-06","close":2185.0},{"date":"2021-05-07","close":2170.0},{"date":"2021-05-10","close":2170.0},{"date":"2021-05-11","close":2265.0},{"date":"2021-05-12","close":2175.0},{"date":"2021-05-13","close":2195.0},{"date":"2021-05-14","close":2200.0},{"date":"2021-05-17","close":2205.0},{"date":"2021-05-18","close":2150.0},{"date":"2021-05-20","close":2065.0},{"date":"2021-05-21","close":2160.0},{"date":"2021-05-24","close":2400.0},{"date":"2021-05-25","close":2970.0},{"date":"2021-05-26","close":2970.0},{"date":"2021-05-27","close":2975.0},{"date":"2021-05-28","close":2925.0},{"date":"2021-05-31","close":2900.0},{"date":"2021-06-01","close":2865.0},{"date":"2021-06-02","close":2760.0},{"date":"2021-06-03","close":2855.0},{"date":"2021-06-04","close":2925.0},{"date":"2021-06-07","close":2780.0},{"date":"2021-06-08","close":2770.0},{"date":"2021-06-09","close":2860.0},{"date":"2021-06-10","close":3130.0},{"date":"2021-06-11","close":3030.0},{"date":"2021-06-14","close":3150.0},{"date":"2021-06-15","close":3010.0},{"date":"2021-06-16","close":2925.0},{"date":"2021-06-17","close":3025.0},{"date":"2021-06-18","close":3335.0},{"date":"2021-06-21","close":4065.0},{"date":"2021-06-22","close":3720.0},{"date":"2021-06-23","close":3410.0},{"date":"2021-06-24","close":3315.0},{"date":"2021-06-25","close":3480.0},{"date":"2021-06-28","close":3355.0},{"date":"2021-06-29","close":3435.0},{"date":"2021-06-30","close":3330.0},{"date":"2021-07-01","close":3370.0},{"date":"2021-07-02","close":3680.0},{"date":"2021-07-05","close":3490.0},{"date":"2021-07-06","close":3465.0},{"date":"2021-07-07","close":3755.0},{"date":"2021-07-08","close":3645.0},{"date":"2021-07-09","close":4030.0},{"date":"2021-07-12","close":4750.0},{"date":"2021-07-13","close":4580.0},{"date":"2021-07-14","close":5300.0},{"date":"2021-07-15","close":5400.0},{"date":"2021-07-16","close":5460.0},{"date":"2021-07-19","close":5090.0},{"date":"2021-07-20","close":5070.0},{"date":"2021-07-21","close":5170.0},{"date":"2021-07-22","close":4990.0},{"date":"2021-07-23","close":5390.0},{"date":"2021-07-26","close":4850.0},{"date":"2021-07-27","close":4770.0},{"date":"2021-07-28","close":4780.0},{"date":"2021-07-29","close":4720.0},{"date":"2021-07-30","close":4490.0},{"date":"2021-08-02","close":4600.0},{"date":"2021-08-03","close":4235.0},{"date":"2021-08-04","close":4240.0},{"date":"2021-08-05","close":4260.0},{"date":"2021-08-06","close":4050.0},{"date":"2021-08-09","close":3860.0},{"date":"2021-08-10","close":3850.0},{"date":"2021-08-11","close":3650.0},{"date":"2021-08-12","close":3685.0},{"date":"2021-08-13","close":3590.0},{"date":"2021-08-17","close":3410.0},{"date":"2021-08-18","close":3480.0},{"date":"2021-08-19","close":3275.0},{"date":"2021-08-20","close":3150.0},{"date":"2021-08-23","close":3205.0},{"date":"2021-08-24","close":3250.0},{"date":"2021-08-25","close":3255.0},{"date":"2021-08-26","close":3095.0},{"date":"2021-08-27","close":3130.0},{"date":"2021-08-30","close":3205.0},{"date":"2021-08-31","close":3155.0},{"date":"2021-09-01","close":3240.0},{"date":"2021-09-02","close":3380.0},{"date":"2021-09-03","close":3690.0},{"date":"2021-09-06","close":3630.0},{"date":"2021-09-07","close":4090.0},{"date":"2021-09-08","close":4080.0},{"date":"2021-09-09","close":3760.0},{"date":"2021-09-10","close":3635.0},{"date":"2021-09-13","close":3915.0},{"date":"2021-09-14","close":4150.0},{"date":"2021-09-15","close":4130.0},{"date":"2021-09-16","close":4130.0},{"date":"2021-09-17","close":3820.0},{"date":"2021-09-23","close":3775.0},{"date":"2021-09-24","close":3770.0},{"date":"2021-09-27","close":3600.0},{"date":"2021-09-28","close":3590.0},{"date":"2021-09-29","close":3505.0},{"date":"2021-09-30","close":3355.0},{"date":"2021-10-01","close":3160.0},{"date":"2021-10-05","close":3010.0},{"date":"2021-10-06","close":2740.0},{"date":"2021-10-07","close":2950.0},{"date":"2021-10-08","close":3060.0},{"date":"2021-10-12","close":2990.0},{"date":"2021-10-13","close":3110.0},{"date":"2021-10-14","close":3195.0},{"date":"2021-10-15","close":3285.0},{"date":"2021-10-18","close":3110.0},{"date":"2021-10-19","close":3110.0},{"date":"2021-10-20","close":2995.0},{"date":"2021-10-21","close":2980.0},{"date":"2021-10-22","close":2920.0},{"date":"2021-10-25","close":2910.0},{"date":"2021-10-26","close":2950.0},{"date":"2021-10-27","close":2905.0},{"date":"2021-10-28","close":2850.0},{"date":"2021-10-29","close":2775.0},{"date":"2021-11-01","close":2740.0},{"date":"2021-11-02","close":2795.0},{"date":"2021-11-03","close":2710.0},{"date":"2021-11-04","close":2670.0},{"date":"2021-11-05","close":2565.0},{"date":"2021-11-08","close":2670.0},{"date":"2021-11-09","close":2605.0},{"date":"2021-11-10","close":2520.0},{"date":"2021-11-11","close":2455.0},{"date":"2021-11-12","close":2550.0},{"date":"2021-11-15","close":2610.0},{"date":"2021-11-16","close":2545.0},{"date":"2021-11-17","close":2455.0},{"date":"2021-11-18","close":2460.0},{"date":"2021-11-19","close":2490.0},{"date":"2021-11-22","close":2445.0},{"date":"2021-11-23","close":2500.0},{"date":"2021-11-24","close":2500.0},{"date":"2021-11-25","close":2445.0},{"date":"2021-11-26","close":2365.0},{"date":"2021-11-29","close":2280.0},{"date":"2021-11-30","close":2175.0},{"date":"2021-12-01","close":2285.0},{"date":"2021-12-02","close":2320.0},{"date":"2021-12-03","close":2325.0},{"date":"2021-12-06","close":2345.0},{"date":"2021-12-07","close":2365.0},{"date":"2021-12-08","close":2340.0},{"date":"2021-12-09","close":2375.0},{"date":"2021-12-10","close":2385.0},{"date":"2021-12-13","close":2405.0},{"date":"2021-12-14","close":2340.0},{"date":"2021-12-15","close":2340.0},{"date":"2021-12-16","close":2330.0},{"date":"2021-12-17","close":2305.0},{"date":"2021-12-20","close":2240.0},{"date":"2021-12-21","close":2215.0},{"date":"2021-12-22","close":2280.0},{"date":"2021-12-23","close":2280.0},{"date":"2021-12-24","close":2305.0},{"date":"2021-12-27","close":2315.0},{"date":"2021-12-28","close":2285.0},{"date":"2021-12-29","close":2320.0},{"date":"2021-12-30","close":2325.0},{"date":"2022-01-03","close":2355.0},{"date":"2022-01-04","close":2390.0},{"date":"2022-01-05","close":2395.0},{"date":"2022-01-06","close":2340.0},{"date":"2022-01-07","close":2430.0},{"date":"2022-01-10","close":2395.0},{"date":"2022-01-11","close":2340.0},{"date":"2022-01-12","close":2450.0},{"date":"2022-01-13","close":2465.0},{"date":"2022-01-14","close":2510.0},{"date":"2022-01-17","close":2635.0},{"date":"2022-01-18","close":2450.0},{"date":"2022-01-19","close":2355.0},{"date":"2022-01-20","close":2820.0},{"date":"2022-01-21","close":3125.0},{"date":"2022-01-24","close":2970.0},{"date":"2022-01-25","close":3230.0},{"date":"2022-01-26","close":3015.0},{"date":"2022-01-27","close":2740.0},{"date":"2022-01-28","close":2695.0},{"date":"2022-02-03","close":2930.0},{"date":"2022-02-04","close":3000.0},{"date":"2022-02-07","close":3015.0},{"date":"2022-02-08","close":2925.0},{"date":"2022-02-09","close":2835.0},{"date":"2022-02-10","close":2780.0},{"date":"2022-02-11","close":3140.0},{"date":"2022-02-14","close":3325.0},{"date":"2022-02-15","close":3040.0},{"date":"2022-02-16","close":2960.0},{"date":"2022-02-17","close":3165.0},{"date":"2022-02-18","close":3035.0},{"date":"2022-02-21","close":3035.0},{"date":"2022-02-22","close":3035.0},{"date":"2022-02-23","close":3035.0},{"date":"2022-02-24","close":3840.0},{"date":"2022-02-25","close":3405.0},{"date":"2022-02-28","close":3335.0},{"date":"2022-03-02","close":3380.0},{"date":"2022-03-03","close":3220.0},{"date":"2022-03-04","close":3220.0},{"date":"2022-03-07","close":3330.0},{"date":"2022-03-08","close":3275.0},{"date":"2022-03-10","close":3275.0},{"date":"2022-03-11","close":3275.0},{"date":"2022-03-14","close":3600.0},{"date":"2022-03-15","close":3600.0},{"date":"2022-03-16","close":3400.0},{"date":"2022-03-17","close":3435.0},{"date":"2022-03-18","close":3440.0},{"date":"2022-03-21","close":3440.0},{"date":"2022-03-22","close":3360.0},{"date":"2022-03-23","close":3295.0},{"date":"2022-03-24","close":3410.0},{"date":"2022-03-25","close":3300.0},{"date":"2022-03-28","close":3210.0},{"date":"2022-03-29","close":3030.0},{"date":"2022-03-30","close":3005.0},{"date":"2022-03-31","close":3000.0},{"date":"2022-04-01","close":3185.0},{"date":"2022-04-04","close":3240.0},{"date":"2022-04-05","close":3130.0},{"date":"2022-04-06","close":3235.0},{"date":"2022-04-07","close":3350.0},{"date":"2022-04-08","close":3365.0},{"date":"2022-04-11","close":3320.0},{"date":"2022-04-12","close":3195.0},{"date":"2022-04-13","close":3200.0},{"date":"2022-04-14","close":3215.0},{"date":"2022-04-15","close":3090.0},{"date":"2022-04-18","close":3020.0},{"date":"2022-04-19","close":3005.0},{"date":"2022-04-20","close":2995.0},{"date":"2022-04-21","close":3080.0},{"date":"2022-04-22","close":3040.0},{"date":"2022-04-25","close":2985.0},{"date":"2022-04-26","close":3030.0},{"date":"2022-04-27","close":3070.0},{"date":"2022-04-28","close":3045.0},{"date":"2022-04-29","close":3035.0},{"date":"2022-05-02","close":3070.0},{"date":"2022-05-03","close":3095.0},{"date":"2022-05-04","close":3080.0},{"date":"2022-05-06","close":3065.0},{"date":"2022-05-09","close":3700.0},{"date":"2022-05-10","close":3575.0},{"date":"2022-05-11","close":3525.0},{"date":"2022-05-12","close":3315.0},{"date":"2022-05-13","close":3120.0},{"date":"2022-05-16","close":3175.0},{"date":"2022-05-17","close":3065.0},{"date":"2022-05-18","close":3180.0},{"date":"2022-05-19","close":3305.0},{"date":"2022-05-20","close":3240.0},{"date":"2022-05-23","close":3310.0},{"date":"2022-05-24","close":3350.0},{"date":"2022-05-25","close":3665.0},{"date":"2022-05-26","close":3625.0},{"date":"2022-05-27","close":3850.0},{"date":"2022-05-30","close":3780.0},{"date":"2022-05-31","close":3565.0},{"date":"2022-06-02","close":3500.0},{"date":"2022-06-03","close":3575.0},{"date":"2022-06-07","close":3970.0},{"date":"2022-06-08","close":4385.0},{"date":"2022-06-09","close":4330.0},{"date":"2022-06-10","close":4035.0},{"date":"2022-06-13","close":3830.0},{"date":"2022-06-14","close":3795.0},{"date":"2022-06-15","close":3315.0},{"date":"2022-06-16","close":3425.0},{"date":"2022-06-17","close":3490.0},{"date":"2022-06-20","close":3275.0},{"date":"2022-06-21","close":3275.0},{"date":"2022-06-22","close":2905.0},{"date":"2022-06-23","close":2770.0},{"date":"2022-06-24","close":2865.0},{"date":"2022-06-27","close":2985.0},{"date":"2022-06-28","close":2995.0},{"date":"2022-06-29","close":2980.0},{"date":"2022-06-30","close":2805.0},{"date":"2022-07-01","close":2805.0},{"date":"2022-07-04","close":2670.0},{"date":"2022-07-05","close":2765.0},{"date":"2022-07-06","close":2650.0},{"date":"2022-07-07","close":2705.0},{"date":"2022-07-08","close":2745.0},{"date":"2022-07-11","close":2780.0},{"date":"2022-07-12","close":2660.0},{"date":"2022-07-13","close":2660.0},{"date":"2022-07-14","close":2660.0},{"date":"2022-07-15","close":2625.0},{"date":"2022-07-18","close":2700.0},{"date":"2022-07-19","close":2730.0},{"date":"2022-07-20","close":2740.0},{"date":"2022-07-21","close":2830.0},{"date":"2022-07-22","close":2895.0},{"date":"2022-07-25","close":3030.0},{"date":"2022-07-26","close":3030.0},{"date":"2022-07-27","close":2950.0},{"date":"2022-07-28","close":3025.0},{"date":"2022-07-29","close":3105.0},{"date":"2022-08-01","close":3260.0},{"date":"2022-08-02","close":3405.0},{"date":"2022-08-03","close":3370.0},{"date":"2022-08-04","close":3355.0},{"date":"2022-08-05","close":3440.0},{"date":"2022-08-08","close":3425.0},{"date":"2022-08-09","close":3300.0},{"date":"2022-08-10","close":3330.0},{"date":"2022-08-11","close":3420.0},{"date":"2022-08-12","close":3450.0},{"date":"2022-08-16","close":3470.0},{"date":"2022-08-17","close":3445.0},{"date":"2022-08-18","close":3405.0},{"date":"2022-08-19","close":3405.0},{"date":"2022-08-22","close":3405.0},{"date":"2022-08-23","close":3300.0},{"date":"2022-08-24","close":3410.0},{"date":"2022-08-25","close":3425.0},{"date":"2022-08-26","close":3550.0},{"date":"2022-08-29","close":3360.0},{"date":"2022-08-30","close":3345.0},{"date":"2022-08-31","close":3315.0},{"date":"2022-09-01","close":3430.0},{"date":"2022-09-02","close":3310.0},{"date":"2022-09-05","close":3155.0},{"date":"2022-09-06","close":3130.0},{"date":"2022-09-07","close":3200.0},{"date":"2022-09-08","close":3275.0},{"date":"2022-09-13","close":3280.0},{"date":"2022-09-14","close":3160.0},{"date":"2022-09-15","close":3120.0},{"date":"2022-09-16","close":2970.0},{"date":"2022-09-19","close":3205.0},{"date":"2022-09-20","close":3240.0},{"date":"2022-09-21","close":3250.0},{"date":"2022-09-22","close":3335.0},{"date":"2022-09-23","close":3155.0},{"date":"2022-09-26","close":2940.0},{"date":"2022-09-27","close":2880.0},{"date":"2022-09-28","close":2675.0},{"date":"2022-09-29","close":2845.0},{"date":"2022-09-30","close":2795.0},{"date":"2022-10-04","close":3035.0},{"date":"2022-10-05","close":3190.0},{"date":"2022-10-06","close":3215.0},{"date":"2022-10-07","close":3295.0},{"date":"2022-10-11","close":3160.0},{"date":"2022-10-12","close":2925.0},{"date":"2022-10-13","close":2755.0},{"date":"2022-10-14","close":3045.0},{"date":"2022-10-17","close":3145.0},{"date":"2022-10-18","close":3130.0},{"date":"2022-10-19","close":3260.0},{"date":"2022-10-20","close":3245.0},{"date":"2022-10-21","close":3285.0},{"date":"2022-10-24","close":3245.0},{"date":"2022-10-25","close":3220.0},{"date":"2022-10-26","close":3215.0},{"date":"2022-10-27","close":3175.0},{"date":"2022-10-28","close":3065.0},{"date":"2022-10-31","close":2915.0},{"date":"2022-11-01","close":3030.0},{"date":"2022-11-02","close":3135.0},{"date":"2022-11-03","close":3080.0},{"date":"2022-11-04","close":3025.0},{"date":"2022-11-07","close":2935.0},{"date":"2022-11-08","close":2935.0},{"date":"2022-11-09","close":2950.0},{"date":"2022-11-10","close":2925.0},{"date":"2022-11-11","close":2935.0},{"date":"2022-11-14","close":2895.0},{"date":"2022-11-15","close":2915.0},{"date":"2022-11-16","close":2960.0},{"date":"2022-11-17","close":2930.0},{"date":"2022-11-18","close":2990.0},{"date":"2022-11-21","close":2920.0},{"date":"2022-11-22","close":2825.0},{"date":"2022-11-23","close":2835.0},{"date":"2022-11-24","close":2870.0},{"date":"2022-11-25","close":2880.0},{"date":"2022-11-28","close":2810.0},{"date":"2022-11-29","close":2835.0},{"date":"2022-11-30","close":2870.0},{"date":"2022-12-01","close":2890.0},{"date":"2022-12-02","close":2865.0},{"date":"2022-12-05","close":2800.0},{"date":"2022-12-06","close":2745.0},{"date":"2022-12-07","close":2710.0},{"date":"2022-12-08","close":2655.0},{"date":"2022-12-09","close":2745.0},{"date":"2022-12-12","close":2715.0},{"date":"2022-12-13","close":2705.0},{"date":"2022-12-14","close":2725.0},{"date":"2022-12-15","close":2725.0},{"date":"2022-12-16","close":2710.0},{"date":"2022-12-19","close":2700.0},{"date":"2022-12-20","close":2660.0},{"date":"2022-12-21","close":2660.0},{"date":"2022-12-22","close":2660.0},{"date":"2022-12-23","close":2520.0},{"date":"2022-12-26","close":2530.0},{"date":"2022-12-27","close":2550.0},{"date":"2022-12-28","close":2565.0},{"date":"2022-12-29","close":2510.0},{"date":"2023-01-02","close":2600.0},{"date":"2023-01-03","close":2585.0},{"date":"2023-01-04","close":2600.0},{"date":"2023-01-05","close":2620.0},{"date":"2023-01-06","close":2635.0},{"date":"2023-01-09","close":2675.0},{"date":"2023-01-10","close":2670.0},{"date":"2023-01-11","close":2705.0},{"date":"2023-01-12","close":2725.0},{"date":"2023-01-13","close":2735.0},{"date":"2023-01-16","close":2735.0},{"date":"2023-01-17","close":2720.0},{"date":"2023-01-18","close":2690.0},{"date":"2023-01-19","close":2680.0},{"date":"2023-01-20","close":2725.0},{"date":"2023-01-25","close":2750.0},{"date":"2023-01-26","close":2755.0},{"date":"2023-01-27","close":2750.0},{"date":"2023-01-30","close":2750.0},{"date":"2023-01-31","close":2755.0},{"date":"2023-02-01","close":2765.0},{"date":"2023-02-02","close":2780.0},{"date":"2023-02-03","close":2790.0},{"date":"2023-02-06","close":2770.0},{"date":"2023-02-07","close":2760.0},{"date":"2023-02-08","close":2735.0},{"date":"2023-02-09","close":2700.0},{"date":"2023-02-10","close":2670.0},{"date":"2023-02-13","close":2610.0},{"date":"2023-02-14","close":2610.0},{"date":"2023-02-15","close":2590.0},{"date":"2023-02-16","close":2605.0},{"date":"2023-02-17","close":2650.0},{"date":"2023-02-20","close":2665.0},{"date":"2023-02-21","close":2630.0},{"date":"2023-02-22","close":2585.0},{"date":"2023-02-23","close":2565.0},{"date":"2023-02-24","close":2565.0},{"date":"2023-02-27","close":2495.0},{"date":"2023-02-28","close":2550.0},{"date":"2023-03-02","close":2610.0},{"date":"2023-03-03","close":2595.0},{"date":"2023-03-06","close":2685.0},{"date":"2023-03-07","close":2700.0},{"date":"2023-03-08","close":2685.0},{"date":"2023-03-09","close":2690.0},{"date":"2023-03-10","close":2750.0},{"date":"2023-03-13","close":2670.0},{"date":"2023-03-14","close":2495.0},{"date":"2023-03-15","close":2620.0},{"date":"2023-03-16","close":2560.0},{"date":"2023-03-17","close":2645.0},{"date":"2023-03-20","close":2640.0},{"date":"2023-03-21","close":2590.0},{"date":"2023-03-22","close":2515.0},{"date":"2023-03-23","close":2500.0},{"date":"2023-03-24","close":2540.0},{"date":"2023-03-27","close":2495.0},{"date":"2023-03-28","close":2540.0},{"date":"2023-03-29","close":2565.0},{"date":"2023-03-30","close":2590.0},{"date":"2023-03-31","close":2590.0},{"date":"2023-04-03","close":2585.0},{"date":"2023-04-04","close":2590.0},{"date":"2023-04-05","close":2615.0},{"date":"2023-04-06","close":2540.0},{"date":"2023-04-07","close":2545.0},{"date":"2023-04-10","close":2650.0},{"date":"2023-04-11","close":2700.0},{"date":"2023-04-12","close":2770.0},{"date":"2023-04-13","close":2750.0},{"date":"2023-04-14","close":2745.0},{"date":"2023-04-17","close":2790.0},{"date":"2023-04-18","close":2750.0},{"date":"2023-04-19","close":2810.0},{"date":"2023-04-20","close":2915.0},{"date":"2023-04-21","close":2915.0},{"date":"2023-04-24","close":3005.0},{"date":"2023-04-25","close":2915.0},{"date":"2023-04-26","close":2850.0},{"date":"2023-04-27","close":2705.0},{"date":"2023-04-28","close":2680.0},{"date":"2023-05-02","close":2790.0},{"date":"2023-05-03","close":2775.0},{"date":"2023-05-04","close":2815.0},{"date":"2023-05-08","close":2800.0},{"date":"2023-05-09","close":2815.0},{"date":"2023-05-10","close":2845.0},{"date":"2023-05-11","close":2960.0},{"date":"2023-05-12","close":3010.0},{"date":"2023-05-15","close":2935.0},{"date":"2023-05-16","close":2945.0},{"date":"2023-05-17","close":2985.0},{"date":"2023-05-18","close":2995.0},{"date":"2023-05-19","close":2980.0},{"date":"2023-05-22","close":3000.0},{"date":"2023-05-23","close":2945.0},{"date":"2023-05-24","close":2920.0},{"date":"2023-05-25","close":2980.0},{"date":"2023-05-26","close":2885.0},{"date":"2023-05-30","close":3070.0},{"date":"2023-05-31","close":2895.0},{"date":"2023-06-01","close":2865.0},{"date":"2023-06-02","close":2915.0},{"date":"2023-06-05","close":3000.0},{"date":"2023-06-07","close":2955.0},{"date":"2023-06-08","close":2960.0},{"date":"2023-06-09","close":2945.0},{"date":"2023-06-12","close":2930.0},{"date":"2023-06-13","close":2915.0},{"date":"2023-06-14","close":2890.0},{"date":"2023-06-15","close":2880.0},{"date":"2023-06-16","close":2855.0},{"date":"2023-06-19","close":2945.0},{"date":"2023-06-20","close":2970.0},{"date":"2023-06-21","close":2980.0},{"date":"2023-06-22","close":2900.0},{"date":"2023-06-23","close":2845.0},{"date":"2023-06-26","close":2845.0},{"date":"2023-06-27","close":2825.0},{"date":"2023-06-28","close":2810.0},{"date":"2023-06-29","close":2765.0},{"date":"2023-06-30","close":2765.0},{"date":"2023-07-03","close":2755.0},{"date":"2023-07-04","close":2700.0},{"date":"2023-07-05","close":2675.0},{"date":"2023-07-06","close":2720.0},{"date":"2023-07-07","close":2645.0},{"date":"2023-07-10","close":2750.0},{"date":"2023-07-11","close":2770.0},{"date":"2023-07-12","close":2755.0},{"date":"2023-07-13","close":2725.0},{"date":"2023-07-14","close":2685.0},{"date":"2023-07-17","close":2730.0},{"date":"2023-07-18","close":2685.0},{"date":"2023-07-19","close":2590.0},{"date":"2023-07-20","close":2590.0},{"date":"2023-07-21","close":2520.0},{"date":"2023-07-24","close":2480.0},{"date":"2023-07-25","close":2480.0},{"date":"2023-07-26","close":2335.0},{"date":"2023-07-27","close":2370.0},{"date":"2023-07-28","close":2435.0},{"date":"2023-07-31","close":2440.0},{"date":"2023-08-01","close":2445.0},{"date":"2023-08-02","close":2450.0},{"date":"2023-08-03","close":2400.0},{"date":"2023-08-04","close":2380.0},{"date":"2023-08-07","close":2385.0},{"date":"2023-08-08","close":2300.0},{"date":"2023-08-09","close":2365.0},{"date":"2023-08-10","close":2315.0},{"date":"2023-08-11","close":2435.0},{"date":"2023-08-14","close":2435.0},{"date":"2023-08-16","close":2340.0},{"date":"2023-08-17","close":2365.0},{"date":"2023-08-18","close":2430.0},{"date":"2023-08-21","close":2395.0},{"date":"2023-08-22","close":2435.0},{"date":"2023-08-23","close":2440.0},{"date":"2023-08-24","close":2410.0},{"date":"2023-08-25","close":2380.0},{"date":"2023-08-28","close":2435.0},{"date":"2023-08-29","close":2445.0},{"date":"2023-08-30","close":2450.0},{"date":"2023-08-31","close":2445.0},{"date":"2023-09-01","close":2410.0},{"date":"2023-09-04","close":2405.0},{"date":"2023-09-05","close":2430.0},{"date":"2023-09-06","close":2425.0},{"date":"2023-09-07","close":2440.0},{"date":"2023-09-08","close":2460.0},{"date":"2023-09-11","close":2460.0},{"date":"2023-09-12","close":2450.0},{"date":"2023-09-13","close":2450.0},{"date":"2023-09-14","close":2430.0},{"date":"2023-09-15","close":2470.0},{"date":"2023-09-18","close":2430.0},{"date":"2023-09-19","close":2360.0},{"date":"2023-09-20","close":2360.0},{"date":"2023-09-21","close":2250.0},{"date":"2023-09-22","close":2235.0},{"date":"2023-09-25","close":2190.0},{"date":"2023-09-26","close":2180.0},{"date":"2023-09-27","close":2315.0},{"date":"2023-10-04","close":2260.0},{"date":"2023-10-05","close":2180.0},{"date":"2023-10-06","close":2250.0},{"date":"2023-10-10","close":2595.0},{"date":"2023-10-11","close":2565.0},{"date":"2023-10-12","close":2455.0},{"date":"2023-10-13","close":2490.0},{"date":"2023-10-16","close":2430.0},{"date":"2023-10-17","close":2495.0},{"date":"2023-10-18","close":2630.0},{"date":"2023-10-19","close":2615.0},{"date":"2023-10-20","close":2500.0},{"date":"2023-10-23","close":2945.0},{"date":"2023-10-24","close":2660.0},{"date":"2023-10-25","close":2680.0},{"date":"2023-10-26","close":2495.0},{"date":"2023-10-27","close":2455.0},{"date":"2023-10-30","close":2680.0},{"date":"2023-10-31","close":2890.0},{"date":"2023-11-01","close":2890.0},{"date":"2023-11-02","close":2865.0},{"date":"2023-11-03","close":2885.0},{"date":"2023-11-06","close":2725.0},{"date":"2023-11-07","close":2580.0},{"date":"2023-11-08","close":2505.0},{"date":"2023-11-09","close":2485.0},{"date":"2023-11-10","close":2530.0},{"date":"2023-11-13","close":2620.0},{"date":"2023-11-14","close":2575.0},{"date":"2023-11-15","close":2585.0},{"date":"2023-11-16","close":2530.0},{"date":"2023-11-17","close":2385.0},{"date":"2023-11-20","close":2430.0},{"date":"2023-11-21","close":2475.0},{"date":"2023-11-22","close":2435.0},{"date":"2023-11-23","close":2450.0},{"date":"2023-11-24","close":2460.0},{"date":"2023-11-27","close":2460.0},{"date":"2023-11-28","close":2420.0},{"date":"2023-11-29","close":2390.0},{"date":"2023-11-30","close":2400.0},{"date":"2023-12-01","close":2440.0},{"date":"2023-12-04","close":2440.0},{"date":"2023-12-05","close":2340.0},{"date":"2023-12-06","close":2350.0},{"date":"2023-12-07","close":2305.0},{"date":"2023-12-08","close":2320.0},{"date":"2023-12-11","close":2335.0},{"date":"2023-12-12","close":2300.0},{"date":"2023-12-13","close":2255.0},{"date":"2023-12-14","close":2250.0},{"date":"2023-12-15","close":2290.0},{"date":"2023-12-18","close":2305.0},{"date":"2023-12-19","close":2310.0},{"date":"2023-12-20","close":2315.0},{"date":"2023-12-21","close":2290.0},{"date":"2023-12-22","close":2275.0},{"date":"2023-12-26","close":2230.0},{"date":"2023-12-27","close":2235.0},{"date":"2023-12-28","close":2290.0},{"date":"2024-01-02","close":2330.0},{"date":"2024-01-03","close":2330.0},{"date":"2024-01-04","close":2370.0},{"date":"2024-01-05","close":2440.0},{"date":"2024-01-08","close":2395.0},{"date":"2024-01-09","close":2425.0},{"date":"2024-01-10","close":2440.0},{"date":"2024-01-11","close":2405.0},{"date":"2024-01-12","close":2475.0},{"date":"2024-01-15","close":2510.0},{"date":"2024-01-16","close":2600.0},{"date":"2024-01-17","close":2755.0},{"date":"2024-01-18","close":2630.0},{"date":"2024-01-19","close":2555.0},{"date":"2024-01-22","close":2500.0},{"date":"2024-01-23","close":2455.0},{"date":"2024-01-24","close":2410.0},{"date":"2024-01-25","close":2365.0},{"date":"2024-01-26","close":2420.0},{"date":"2024-01-29","close":2430.0},{"date":"2024-01-30","close":2385.0},{"date":"2024-01-31","close":2390.0},{"date":"2024-02-01","close":2445.0},{"date":"2024-02-02","close":2475.0},{"date":"2024-02-05","close":2485.0},{"date":"2024-02-06","close":2435.0},{"date":"2024-02-07","close":2485.0},{"date":"2024-02-08","close":2475.0},{"date":"2024-02-13","close":2510.0},{"date":"2024-02-14","close":2540.0},{"date":"2024-02-15","close":2520.0},{"date":"2024-02-16","close":2540.0},{"date":"2024-02-19","close":2545.0},{"date":"2024-02-20","close":2495.0},{"date":"2024-02-21","close":2465.0},{"date":"2024-02-22","close":2520.0},{"date":"2024-02-23","close":2450.0},{"date":"2024-02-26","close":2470.0},{"date":"2024-02-27","close":2450.0},{"date":"2024-02-28","close":2460.0},{"date":"2024-02-29","close":2495.0},{"date":"2024-03-04","close":2500.0},{"date":"2024-03-05","close":2530.0},{"date":"2024-03-06","close":2520.0},{"date":"2024-03-07","close":2500.0},{"date":"2024-03-08","close":2465.0},{"date":"2024-03-11","close":2440.0},{"date":"2024-03-12","close":2400.0},{"date":"2024-03-13","close":2395.0},{"date":"2024-03-14","close":2405.0},{"date":"2024-03-15","close":2405.0},{"date":"2024-03-18","close":2390.0},{"date":"2024-03-19","close":2340.0},{"date":"2024-03-20","close":2365.0},{"date":"2024-03-21","close":2380.0},{"date":"2024-03-22","close":2395.0},{"date":"2024-03-25","close":2410.0},{"date":"2024-03-26","close":2390.0},{"date":"2024-03-27","close":2355.0},{"date":"2024-03-28","close":2365.0},{"date":"2024-03-29","close":2340.0},{"date":"2024-04-01","close":2385.0},{"date":"2024-04-02","close":2445.0},{"date":"2024-04-03","close":2390.0},{"date":"2024-04-04","close":2360.0},{"date":"2024-04-05","close":2370.0},{"date":"2024-04-08","close":2435.0},{"date":"2024-04-09","close":2435.0},{"date":"2024-04-11","close":2420.0},{"date":"2024-04-12","close":2430.0},{"date":"2024-04-15","close":2340.0},{"date":"2024-04-16","close":2340.0},{"date":"2024-04-17","close":2305.0},{"date":"2024-04-18","close":2270.0},{"date":"2024-04-19","close":2320.0},{"date":"2024-04-22","close":2310.0},{"date":"2024-04-23","close":2315.0},{"date":"2024-04-24","close":2325.0},{"date":"2024-04-25","close":2310.0},{"date":"2024-04-26","close":2280.0},{"date":"2024-04-29","close":2270.0},{"date":"2024-04-30","close":2270.0},{"date":"2024-05-02","close":2280.0},{"date":"2024-05-03","close":2310.0},{"date":"2024-05-07","close":2295.0},{"date":"2024-05-08","close":2285.0},{"date":"2024-05-09","close":2300.0},{"date":"2024-05-10","close":2290.0},{"date":"2024-05-13","close":2285.0},{"date":"2024-05-14","close":2275.0},{"date":"2024-05-16","close":2270.0},{"date":"2024-05-17","close":2290.0},{"date":"2024-05-20","close":2280.0},{"date":"2024-05-21","close":2250.0},{"date":"2024-05-22","close":2245.0},{"date":"2024-05-23","close":2225.0},{"date":"2024-05-24","close":2230.0},{"date":"2024-05-27","close":2260.0},{"date":"2024-05-28","close":2250.0},{"date":"2024-05-29","close":2255.0},{"date":"2024-05-30","close":2285.0},{"date":"2024-05-31","close":2275.0},{"date":"2024-06-03","close":2345.0},{"date":"2024-06-04","close":2405.0},{"date":"2024-06-05","close":2360.0},{"date":"2024-06-07","close":2360.0},{"date":"2024-06-10","close":2380.0},{"date":"2024-06-11","close":2340.0},{"date":"2024-06-12","close":2285.0},{"date":"2024-06-13","close":2280.0},{"date":"2024-06-14","close":2235.0},{"date":"2024-06-17","close":2235.0},{"date":"2024-06-18","close":2230.0},{"date":"2024-06-19","close":2255.0},{"date":"2024-06-20","close":2250.0},{"date":"2024-06-21","close":2280.0},{"date":"2024-06-24","close":2310.0},{"date":"2024-06-25","close":2325.0},{"date":"2024-06-26","close":2295.0},{"date":"2024-06-27","close":2260.0},{"date":"2024-06-28","close":2260.0},{"date":"2024-07-01","close":2245.0},{"date":"2024-07-02","close":2200.0},{"date":"2024-07-03","close":2150.0},{"date":"2024-07-04","close":2140.0},{"date":"2024-07-05","close":2120.0},{"date":"2024-07-08","close":2185.0},{"date":"2024-07-09","close":2180.0},{"date":"2024-07-10","close":2170.0},{"date":"2024-07-11","close":2175.0},{"date":"2024-07-12","close":2165.0},{"date":"2024-07-15","close":2210.0},{"date":"2024-07-16","close":2205.0},{"date":"2024-07-17","close":2195.0},{"date":"2024-07-18","close":2160.0},{"date":"2024-07-19","close":2160.0},{"date":"2024-07-22","close":2165.0},{"date":"2024-07-23","close":2165.0},{"date":"2024-07-24","close":2145.0},{"date":"2024-07-25","close":2095.0},{"date":"2024-07-26","close":2085.0},{"date":"2024-07-29","close":2100.0},{"date":"2024-07-30","close":2100.0},{"date":"2024-07-31","close":2140.0},{"date":"2024-08-01","close":2130.0},{"date":"2024-08-02","close":2130.0},{"date":"2024-08-05","close":1990.0},{"date":"2024-08-06","close":2200.0},{"date":"2024-08-07","close":2270.0},{"date":"2024-08-08","close":2130.0},{"date":"2024-08-09","close":2150.0},{"date":"2024-08-12","close":2175.0},{"date":"2024-08-13","close":2210.0},{"date":"2024-08-14","close":2225.0},{"date":"2024-08-16","close":2120.0},{"date":"2024-08-19","close":2090.0},{"date":"2024-08-20","close":2090.0},{"date":"2024-08-21","close":2095.0},{"date":"2024-08-22","close":2085.0},{"date":"2024-08-23","close":2030.0},{"date":"2024-08-26","close":2025.0},{"date":"2024-08-27","close":2020.0},{"date":"2024-08-28","close":1988.0},{"date":"2024-08-29","close":1963.0},{"date":"2024-08-30","close":1985.0},{"date":"2024-09-02","close":1954.0},{"date":"2024-09-03","close":1950.0},{"date":"2024-09-04","close":1860.0},{"date":"2024-09-05","close":1871.0},{"date":"2024-09-06","close":1830.0},{"date":"2024-09-09","close":1830.0},{"date":"2024-09-10","close":1853.0},{"date":"2024-09-11","close":1840.0},{"date":"2024-09-12","close":1880.0},{"date":"2024-09-13","close":1881.0},{"date":"2024-09-19","close":1884.0},{"date":"2024-09-20","close":1940.0},{"date":"2024-09-23","close":1966.0},{"date":"2024-09-24","close":1963.0},{"date":"2024-09-25","close":1972.0},{"date":"2024-09-26","close":1970.0},{"date":"2024-09-27","close":1964.0},{"date":"2024-09-30","close":1980.0},{"date":"2024-10-02","close":2140.0},{"date":"2024-10-04","close":2175.0},{"date":"2024-10-07","close":2235.0},{"date":"2024-10-08","close":2215.0},{"date":"2024-10-10","close":2140.0},{"date":"2024-10-11","close":2155.0},{"date":"2024-10-14","close":2240.0},{"date":"2024-10-15","close":2180.0},{"date":"2024-10-16","close":2130.0},{"date":"2024-10-17","close":2065.0},{"date":"2024-10-18","close":2060.0},{"date":"2024-10-21","close":2275.0},{"date":"2024-10-22","close":2955.0},{"date":"2024-10-23","close":3430.0},{"date":"2024-10-24","close":3430.0},{"date":"2024-10-25","close":3540.0},{"date":"2024-10-28","close":3510.0},{"date":"2024-10-29","close":3525.0},{"date":"2024-10-30","close":3740.0},{"date":"2024-10-31","close":3345.0},{"date":"2024-11-01","close":3550.0},{"date":"2024-11-04","close":3325.0},{"date":"2024-11-05","close":3370.0},{"date":"2024-11-06","close":3180.0},{"date":"2024-11-07","close":2710.0},{"date":"2024-11-08","close":2700.0},{"date":"2024-11-11","close":2670.0},{"date":"2024-11-12","close":2625.0},{"date":"2024-11-13","close":2500.0},{"date":"2024-11-14","close":2510.0},{"date":"2024-11-15","close":2570.0},{"date":"2024-11-18","close":2595.0},{"date":"2024-11-19","close":2590.0},{"date":"2024-11-20","close":3220.0},{"date":"2024-11-21","close":3005.0},{"date":"2024-11-22","close":3100.0},{"date":"2024-11-25","close":3015.0},{"date":"2024-11-26","close":2775.0},{"date":"2024-11-27","close":2845.0},{"date":"2024-11-28","close":2680.0},{"date":"2024-11-29","close":2980.0},{"date":"2024-12-02","close":2755.0},{"date":"2024-12-03","close":2800.0},{"date":"2024-12-04","close":2550.0},{"date":"2024-12-05","close":2495.0},{"date":"2024-12-06","close":2100.0},{"date":"2024-12-09","close":1901.0},{"date":"2024-12-10","close":2070.0},{"date":"2024-12-11","close":2120.0},{"date":"2024-12-12","close":2125.0},{"date":"2024-12-13","close":2105.0},{"date":"2024-12-16","close":2165.0},{"date":"2024-12-17","close":2100.0},{"date":"2024-12-18","close":2140.0},{"date":"2024-12-19","close":2085.0},{"date":"2024-12-20","close":2010.0},{"date":"2024-12-23","close":2050.0},{"date":"2024-12-24","close":2045.0},{"date":"2024-12-26","close":2000.0},{"date":"2024-12-27","close":1971.0},{"date":"2024-12-30","close":1993.0},{"date":"2025-01-02","close":2025.0},{"date":"2025-01-03","close":2055.0},{"date":"2025-01-06","close":2060.0},{"date":"2025-01-07","close":2085.0},{"date":"2025-01-08","close":2060.0},{"date":"2025-01-09","close":2060.0},{"date":"2025-01-10","close":2050.0},{"date":"2025-01-13","close":2010.0},{"date":"2025-01-14","close":2065.0},{"date":"2025-01-15","close":2060.0},{"date":"2025-01-16","close":2045.0},{"date":"2025-01-17","close":2005.0},{"date":"2025-01-20","close":2010.0},{"date":"2025-01-21","close":2045.0},{"date":"2025-01-22","close":1996.0},{"date":"2025-01-23","close":1968.0},{"date":"2025-01-24","close":1987.0},{"date":"2025-01-31","close":1995.0},{"date":"2025-02-03","close":1947.0},{"date":"2025-02-04","close":1997.0},{"date":"2025-02-05","close":2005.0},{"date":"2025-02-06","close":2005.0},{"date":"2025-02-07","close":1968.0},{"date":"2025-02-10","close":1965.0},{"date":"2025-02-11","close":1966.0},{"date":"2025-02-12","close":2025.0},{"date":"2025-02-13","close":2000.0},{"date":"2025-02-14","close":1995.0},{"date":"2025-02-17","close":2030.0},{"date":"2025-02-18","close":2085.0},{"date":"2025-02-19","close":2085.0},{"date":"2025-02-20","close":2075.0},{"date":"2025-02-21","close":2095.0},{"date":"2025-02-24","close":2080.0},{"date":"2025-02-25","close":2060.0},{"date":"2025-02-26","close":2065.0},{"date":"2025-02-27","close":2040.0},{"date":"2025-02-28","close":1976.0},{"date":"2025-03-04","close":2565.0},{"date":"2025-03-05","close":2570.0},{"date":"2025-03-06","close":2600.0},{"date":"2025-03-07","close":2470.0},{"date":"2025-03-10","close":2390.0},{"date":"2025-03-11","close":2390.0},{"date":"2025-03-12","close":2320.0},{"date":"2025-03-13","close":2325.0},{"date":"2025-03-14","close":2330.0},{"date":"2025-03-17","close":2495.0},{"date":"2025-03-18","close":2520.0},{"date":"2025-03-19","close":2455.0},{"date":"2025-03-20","close":2380.0},{"date":"2025-03-21","close":2340.0},{"date":"2025-03-24","close":2350.0},{"date":"2025-03-25","close":2205.0},{"date":"2025-03-26","close":2270.0},{"date":"2025-03-27","close":2225.0},{"date":"2025-03-28","close":2170.0},{"date":"2025-03-31","close":2150.0},{"date":"2025-04-01","close":2185.0},{"date":"2025-04-02","close":2210.0},{"date":"2025-04-03","close":2165.0},{"date":"2025-04-04","close":2185.0},{"date":"2025-04-07","close":2060.0},{"date":"2025-04-08","close":2110.0},{"date":"2025-04-09","close":2110.0},{"date":"2025-04-10","close":2200.0},{"date":"2025-04-11","close":2195.0},{"date":"2025-04-14","close":2220.0},{"date":"2025-04-15","close":2260.0},{"date":"2025-04-16","close":2215.0},{"date":"2025-04-17","close":2235.0},{"date":"2025-04-18","close":2250.0},{"date":"2025-04-21","close":2225.0},{"date":"2025-04-22","close":2245.0},{"date":"2025-04-23","close":2240.0},{"date":"2025-04-24","close":2240.0},{"date":"2025-04-25","close":2260.0},{"date":"2025-04-28","close":2255.0},{"date":"2025-04-29","close":2230.0},{"date":"2025-04-30","close":2245.0},{"date":"2025-05-02","close":2265.0},{"date":"2025-05-07","close":2420.0},{"date":"2025-05-08","close":2405.0},{"date":"2025-05-09","close":2375.0},{"date":"2025-05-12","close":2185.0},{"date":"2025-05-13","close":2195.0},{"date":"2025-05-14","close":2175.0},{"date":"2025-05-15","close":2165.0},{"date":"2025-05-16","close":2100.0},{"date":"2025-05-19","close":2085.0},{"date":"2025-05-20","close":2085.0},{"date":"2025-05-21","close":2130.0},{"date":"2025-05-22","close":2080.0},{"date":"2025-05-23","close":2145.0},{"date":"2025-05-26","close":2095.0},{"date":"2025-05-27","close":2100.0},{"date":"2025-05-28","close":2065.0},{"date":"2025-05-29","close":2080.0},{"date":"2025-05-30","close":2040.0},{"date":"2025-06-02","close":2070.0},{"date":"2025-06-04","close":2100.0},{"date":"2025-06-05","close":2115.0},{"date":"2025-06-09","close":2125.0},{"date":"2025-06-10","close":2130.0},{"date":"2025-06-11","close":2140.0},{"date":"2025-06-12","close":2180.0},{"date":"2025-06-13","close":2570.0},{"date":"2025-06-16","close":2420.0},{"date":"2025-06-17","close":2330.0},{"date":"2025-06-18","close":2330.0},{"date":"2025-06-19","close":2505.0},{"date":"2025-06-20","close":2385.0},{"date":"2025-06-23","close":2390.0},{"date":"2025-06-24","close":2190.0},{"date":"2025-06-25","close":2175.0},{"date":"2025-06-26","close":2185.0},{"date":"2025-06-27","close":2165.0},{"date":"2025-06-30","close":2175.0},{"date":"2025-07-01","close":2180.0},{"date":"2025-07-02","close":2160.0},{"date":"2025-07-03","close":2195.0},{"date":"2025-07-04","close":2165.0},{"date":"2025-07-07","close":2175.0},{"date":"2025-07-08","close":2185.0},{"date":"2025-07-09","close":2220.0},{"date":"2025-07-10","close":2225.0},{"date":"2025-07-11","close":2250.0},{"date":"2025-07-14","close":2300.0},{"date":"2025-07-15","close":2315.0},{"date":"2025-07-16","close":2325.0},{"date":"2025-07-17","close":2300.0},{"date":"2025-07-18","close":2300.0},{"date":"2025-07-21","close":2275.0},{"date":"2025-07-22","close":2235.0},{"date":"2025-07-23","close":2250.0},{"date":"2025-07-24","close":2210.0},{"date":"2025-07-25","close":2210.0},{"date":"2025-07-28","close":2185.0},{"date":"2025-07-29","close":2170.0},{"date":"2025-07-30","close":2155.0},{"date":"2025-07-31","close":2155.0},{"date":"2025-08-01","close":2080.0},{"date":"2025-08-04","close":2130.0},{"date":"2025-08-05","close":2150.0},{"date":"2025-08-06","close":2175.0},{"date":"2025-08-07","close":2150.0},{"date":"2025-08-08","close":2125.0},{"date":"2025-08-11","close":2125.0},{"date":"2025-08-12","close":2105.0},{"date":"2025-08-13","close":2125.0},{"date":"2025-08-14","close":2105.0},{"date":"2025-08-18","close":2085.0},{"date":"2025-08-19","close":2055.0},{"date":"2025-08-20","close":2050.0},{"date":"2025-08-21","close":2085.0},{"date":"2025-08-22","close":2130.0},{"date":"2025-08-25","close":2130.0},{"date":"2025-08-26","close":2115.0},{"date":"2025-08-27","close":2095.0},{"date":"2025-08-28","close":2095.0},{"date":"2025-08-29","close":2090.0},{"date":"2025-09-01","close":2100.0},{"date":"2025-09-02","close":2120.0},{"date":"2025-09-03","close":2110.0},{"date":"2025-09-04","close":2115.0},{"date":"2025-09-05","close":2100.0},{"date":"2025-09-08","close":2115.0},{"date":"2025-09-09","close":2100.0},{"date":"2025-09-10","close":2155.0},{"date":"2025-09-11","close":2230.0},{"date":"2025-09-12","close":2195.0},{"date":"2025-09-15","close":2205.0},{"date":"2025-09-16","close":2225.0},{"date":"2025-09-17","close":2245.0},{"date":"2025-09-18","close":2225.0},{"date":"2025-09-19","close":2235.0},{"date":"2025-09-22","close":2230.0},{"date":"2025-09-23","close":2200.0},{"date":"2025-09-24","close":2200.0},{"date":"2025-09-25","close":2190.0},{"date":"2025-09-26","close":2180.0},{"date":"2025-09-29","close":2280.0},{"date":"2025-09-30","close":2325.0},{"date":"2025-10-01","close":2275.0},{"date":"2025-10-02","close":2285.0},{"date":"2025-10-10","close":2310.0},{"date":"2025-10-13","close":2265.0},{"date":"2025-10-14","close":2220.0},{"date":"2025-10-15","close":2290.0},{"date":"2025-10-16","close":2230.0},{"date":"2025-10-17","close":2180.0},{"date":"2025-10-20","close":2255.0},{"date":"2025-10-21","close":2230.0},{"date":"2025-10-22","close":2250.0},{"date":"2025-10-23","close":2235.0},{"date":"2025-10-24","close":2230.0},{"date":"2025-10-27","close":2210.0},{"date":"2025-10-28","close":2200.0},{"date":"2025-10-29","close":2180.0},{"date":"2025-10-30","close":2200.0},{"date":"2025-10-31","close":2250.0},{"date":"2025-11-03","close":2215.0},{"date":"2025-11-04","close":2200.0},{"date":"2025-11-05","close":2120.0},{"date":"2025-11-06","close":2145.0},{"date":"2025-11-07","close":2140.0},{"date":"2025-11-10","close":2140.0},{"date":"2025-11-11","close":2150.0},{"date":"2025-11-12","close":2170.0},{"date":"2025-11-13","close":2170.0},{"date":"2025-11-14","close":2155.0},{"date":"2025-11-17","close":2170.0},{"date":"2025-11-18","close":2160.0},{"date":"2025-11-19","close":2130.0},{"date":"2025-11-20","close":2160.0},{"date":"2025-11-21","close":2150.0},{"date":"2025-11-24","close":2090.0},{"date":"2025-11-25","close":2095.0},{"date":"2025-11-26","close":2155.0},{"date":"2025-11-27","close":2155.0},{"date":"2025-11-28","close":2185.0},{"date":"2025-12-01","close":2170.0},{"date":"2025-12-02","close":2180.0},{"date":"2025-12-03","close":2170.0},{"date":"2025-12-04","close":2170.0},{"date":"2025-12-05","close":2210.0},{"date":"2025-12-08","close":2210.0},{"date":"2025-12-09","close":2190.0},{"date":"2025-12-10","close":2155.0},{"date":"2025-12-11","close":2155.0},{"date":"2025-12-12","close":2175.0},{"date":"2025-12-15","close":2155.0},{"date":"2025-12-16","close":2115.0},{"date":"2025-12-17","close":2100.0},{"date":"2025-12-18","close":2080.0},{"date":"2025-12-19","close":2150.0},{"date":"2025-12-22","close":2165.0},{"date":"2025-12-23","close":2145.0},{"date":"2025-12-24","close":2145.0},{"date":"2025-12-26","close":2110.0},{"date":"2025-12-29","close":2165.0},{"date":"2025-12-30","close":2150.0},{"date":"2026-01-02","close":2160.0},{"date":"2026-01-05","close":2200.0},{"date":"2026-01-06","close":2230.0},{"date":"2026-01-07","close":2190.0},{"date":"2026-01-08","close":2140.0},{"date":"2026-01-09","close":2360.0},{"date":"2026-01-12","close":2370.0},{"date":"2026-01-13","close":2305.0},{"date":"2026-01-14","close":2375.0},{"date":"2026-01-15","close":2365.0},{"date":"2026-01-16","close":2295.0},{"date":"2026-01-19","close":2380.0},{"date":"2026-01-20","close":2400.0},{"date":"2026-01-21","close":2350.0},{"date":"2026-01-22","close":2285.0},{"date":"2026-01-23","close":2325.0},{"date":"2026-01-26","close":2340.0},{"date":"2026-01-27","close":2290.0},{"date":"2026-01-28","close":2260.0},{"date":"2026-01-29","close":2310.0},{"date":"2026-01-30","close":2350.0},{"date":"2026-02-02","close":2275.0},{"date":"2026-02-03","close":2355.0},{"date":"2026-02-04","close":2390.0},{"date":"2026-02-05","close":2355.0},{"date":"2026-02-06","close":2340.0},{"date":"2026-02-09","close":2310.0},{"date":"2026-02-10","close":2315.0},{"date":"2026-02-11","close":2300.0},{"date":"2026-02-12","close":2310.0},{"date":"2026-02-13","close":2295.0},{"date":"2026-02-19","close":2355.0},{"date":"2026-02-20","close":2515.0},{"date":"2026-02-23","close":2535.0},{"date":"2026-02-24","close":2500.0},{"date":"2026-02-25","close":2440.0},{"date":"2026-02-26","close":2400.0},{"date":"2026-02-27","close":2320.0},{"date":"2026-03-03","close":2690.0},{"date":"2026-03-04","close":2765.0},{"date":"2026-03-05","close":2865.0},{"date":"2026-03-06","close":3720.0},{"date":"2026-03-09","close":3945.0},{"date":"2026-03-10","close":3440.0},{"date":"2026-03-11","close":3175.0},{"date":"2026-03-12","close":3040.0},{"date":"2026-03-13","close":2965.0},{"date":"2026-03-16","close":3435.0},{"date":"2026-03-17","close":3235.0},{"date":"2026-03-18","close":3095.0},{"date":"2026-03-19","close":3160.0},{"date":"2026-03-20","close":3030.0},{"date":"2026-03-23","close":3025.0},{"date":"2026-03-24","close":2945.0},{"date":"2026-03-25","close":3080.0},{"date":"2026-03-26","close":3015.0},{"date":"2026-03-27","close":2955.0},{"date":"2026-03-30","close":2895.0},{"date":"2026-03-31","close":2820.0},{"date":"2026-04-01","close":2825.0},{"date":"2026-04-02","close":2940.0},{"date":"2026-04-03","close":3230.0},{"date":"2026-04-06","close":3055.0},{"date":"2026-04-07","close":3000.0},{"date":"2026-04-08","close":2870.0},{"date":"2026-04-09","close":3300.0},{"date":"2026-04-10","close":3390.0},{"date":"2026-04-13","close":3780.0},{"date":"2026-04-14","close":3605.0},{"date":"2026-04-15","close":3480.0},{"date":"2026-04-16","close":3390.0},{"date":"2026-04-17","close":3510.0},{"date":"2026-04-20","close":3895.0},{"date":"2026-04-21","close":3640.0},{"date":"2026-04-22","close":3850.0},{"date":"2026-04-23","close":3665.0},{"date":"2026-04-24","close":3730.0},{"date":"2026-04-27","close":3790.0},{"date":"2026-04-28","close":3680.0},{"date":"2026-04-29","close":3625.0},{"date":"2026-04-30","close":3525.0},{"date":"2026-05-04","close":3475.0},{"date":"2026-05-06","close":3420.0},{"date":"2026-05-07","close":3240.0},{"date":"2026-05-08","close":3340.0},{"date":"2026-05-11","close":3270.0},{"date":"2026-05-12","close":3195.0},{"date":"2026-05-13","close":3090.0},{"date":"2026-05-14","close":3020.0},{"date":"2026-05-15","close":2960.0},{"date":"2026-05-18","close":2975.0},{"date":"2026-05-19","close":2920.0},{"date":"2026-05-20","close":2815.0},{"date":"2026-05-21","close":2805.0},{"date":"2026-05-22","close":2880.0},{"date":"2026-05-26","close":2815.0},{"date":"2026-05-27","close":2710.0},{"date":"2026-05-28","close":2665.0},{"date":"2026-05-29","close":2540.0},{"date":"2026-06-01","close":2440.0},{"date":"2026-06-02","close":2405.0},{"date":"2026-06-04","close":2380.0},{"date":"2026-06-05","close":2345.0},{"date":"2026-06-08","close":2270.0},{"date":"2026-06-09","close":2265.0},{"date":"2026-06-10","close":2310.0},{"date":"2026-06-11","close":2330.0},{"date":"2026-06-12","close":2330.0},{"date":"2026-06-15","close":2305.0},{"date":"2026-06-16","close":2450.0},{"date":"2026-06-17","close":2380.0},{"date":"2026-06-18","close":2275.0},{"date":"2026-06-19","close":2210.0},{"date":"2026-06-22","close":2155.0},{"date":"2026-06-23","close":2075.0},{"date":"2026-06-24","close":2110.0},{"date":"2026-06-25","close":2025.0},{"date":"2026-06-26","close":1975.0},{"date":"2026-06-29","close":2100.0},{"date":"2026-06-30","close":2020.0},{"date":"2026-07-01","close":2085.0},{"date":"2026-07-02","close":2035.0},{"date":"2026-07-03","close":2090.0},{"date":"2026-07-06","close":2080.0},{"date":"2026-07-07","close":2060.0},{"date":"2026-07-08","close":2045.0},{"date":"2026-07-09","close":2040.0},{"date":"2026-07-10","close":2120.0},{"date":"2026-07-13","close":2070.0},{"date":"2026-07-14","close":2110.0},{"date":"2026-07-15","close":2120.0},{"date":"2026-07-16","close":2100.0},{"date":"2026-07-20","close":2100.0},{"date":"2026-07-21","close":2095.0},{"date":"2026-07-22","close":2125.0},{"date":"2026-07-23","close":2230.0},{"date":"2026-07-24","close":2205.0},{"date":"2026-07-27","close":2040.0},{"date":"2026-07-28","close":1974.0},{"date":"2026-07-29","close":1892.0},{"date":"2026-07-30","close":1910.0},{"date":"2026-07-31","close":2005.0},{"date":"2026-08-03","close":2005.0},{"date":"2026-08-04","close":2080.0},{"date":"2026-08-05","close":2120.0},{"date":"2026-08-06","close":2090.0},{"date":"2026-08-07","close":2095.0},{"date":"2026-08-10","close":2180.0},{"date":"2026-08-11","close":2175.0},{"date":"2026-08-12","close":2195.0},{"date":"2026-08-13","close":2155.0},{"date":"2026-08-14","close":2170.0},{"date":"2026-08-18","close":2195.0},{"date":"2026-08-19","close":2140.0},{"date":"2026-08-20","close":2120.0},{"date":"2026-08-21","close":2065.0},{"date":"2026-08-24","close":2100.0},{"date":"2026-08-25","close":2120.0},{"date":"2026-08-26","close":2075.0},{"date":"2026-08-27","close":2080.0},{"date":"2026-08-28","close":2110.0},{"date":"2026-08-31","close":2095.0},{"date":"2026-09-01","close":2075.0},{"date":"2026-09-02","close":2010.0},{"date":"2026-09-03","close":2055.0},{"date":"2026-09-04","close":2060.0},{"date":"2026-09-07","close":2275.0},{"date":"2026-09-08","close":2305.0},{"date":"2026-09-09","close":2320.0},{"date":"2026-09-10","close":2345.0},{"date":"2026-09-11","close":2330.0},{"date":"2026-09-14","close":2320.0},{"date":"2026-09-15","close":2250.0},{"date":"2026-09-16","close":2265.0},{"date":"2026-09-17","close":2300.0},{"date":"2026-09-18","close":2280.0},{"date":"2026-09-21","close":2265.0},{"date":"2026-09-22","close":2210.0},{"date":"2026-09-23","close":2220.0},{"date":"2026-09-28","close":2220.0},{"date":"2026-09-29","close":2195.0},{"date":"2026-09-30","close":2215.0},{"date":"2026-10-01","close":2215.0},{"date":"2026-10-02","close":2240.0},{"date":"2026-10-06","close":2180.0},{"date":"2026-10-07","close":2140.0},{"date":"2026-10-08","close":2155.0},{"date":"2026-10-12","close":2120.0},{"date":"2026-10-13","close":2080.0},{"date":"2026-10-14","close":2100.0},{"date":"2026-10-15","close":2045.0},{"date":"2026-10-16","close":2110.0},{"date":"2026-10-19","close":2150.0},{"date":"2026-10-20","close":2150.0},{"date":"2026-10-21","close":2265.0},{"date":"2026-10-22","close":2345.0},{"date":"2026-10-23","close":2310.0}],"chart_data":[{"date":"2024-10-23","open":3030,"high":3685,"low":2975,"close":3430,"volume":82843706,"rsi_14":86.25,"sma_20":2210.5,"sma_60":2095.23,"sma_120":2175.99},{"date":"2024-10-24","open":3520,"high":3585,"low":3335,"close":3430,"volume":10772433,"rsi_14":85.05,"sma_20":2283.7,"sma_60":2116.32,"sma_120":2185.2},{"date":"2024-10-25","open":3395,"high":3815,"low":3350,"close":3540,"volume":32339980,"rsi_14":85.64,"sma_20":2362.55,"sma_60":2139.57,"sma_120":2195.45},{"date":"2024-10-28","open":3515,"high":3620,"low":3400,"close":3510,"volume":3725803,"rsi_14":83.82,"sma_20":2439.45,"sma_60":2163.15,"sma_120":2205.7},{"date":"2024-10-29","open":3580,"high":3605,"low":3490,"close":3525,"volume":3045816,"rsi_14":84.84,"sma_20":2517.2,"sma_60":2187.15,"sma_120":2216.16},{"date":"2024-10-30","open":3500,"high":3955,"low":3485,"close":3740,"volume":11172034,"rsi_14":89.6,"sma_20":2606.0,"sma_60":2214.48,"sma_120":2228.41},{"date":"2024-10-31","open":3825,"high":3825,"low":3280,"close":3345,"volume":5004709,"rsi_14":74.79,"sma_20":2674.25,"sma_60":2235.23,"sma_120":2237.28},{"date":"2024-11-01","open":3380,"high":3685,"low":3350,"close":3550,"volume":4550585,"rsi_14":75.99,"sma_20":2744.75,"sma_60":2258.73,"sma_120":2247.62},{"date":"2024-11-04","open":3485,"high":3510,"low":3150,"close":3325,"volume":2222820,"rsi_14":71.32,"sma_20":2802.25,"sma_60":2278.65,"sma_120":2256.2},{"date":"2024-11-05","open":3365,"high":3545,"low":3350,"close":3370,"volume":1540393,"rsi_14":73.13,"sma_20":2859.0,"sma_60":2299.32,"sma_120":2265.24},{"date":"2024-11-06","open":3285,"high":3300,"low":3105,"close":3180,"volume":2425580,"rsi_14":69.88,"sma_20":2907.25,"sma_60":2319.15,"sma_120":2272.57},{"date":"2024-11-07","open":3215,"high":3220,"low":2650,"close":2710,"volume":4079776,"rsi_14":59.94,"sma_20":2935.75,"sma_60":2327.65,"sma_120":2276.07},{"date":"2024-11-08","open":2700,"high":2770,"low":2615,"close":2700,"volume":1933205,"rsi_14":56.93,"sma_20":2963.0,"sma_60":2334.82,"sma_120":2279.53},{"date":"2024-11-11","open":2725,"high":2750,"low":2600,"close":2670,"volume":1533787,"rsi_14":44.1,"sma_20":2984.5,"sma_60":2343.82,"sma_120":2282.82},{"date":"2024-11-12","open":2675,"high":2760,"low":2560,"close":2625,"volume":1964239,"rsi_14":29.72,"sma_20":3006.75,"sma_60":2351.73,"sma_120":2285.78},{"date":"2024-11-13","open":2605,"high":2605,"low":2485,"close":2500,"volume":1345315,"rsi_14":27.96,"sma_20":3025.25,"sma_60":2357.15,"sma_120":2287.53},{"date":"2024-11-14","open":2490,"high":2575,"low":2485,"close":2510,"volume":873242,"rsi_14":24.38,"sma_20":3047.5,"sma_60":2362.15,"sma_120":2289.45},{"date":"2024-11-15","open":2475,"high":2570,"low":2450,"close":2570,"volume":818052,"rsi_14":26.96,"sma_20":3073.0,"sma_60":2367.9,"sma_120":2292.12},{"date":"2024-11-18","open":2630,"high":2645,"low":2535,"close":2595,"volume":1218631,"rsi_14":27.32,"sma_20":3089.0,"sma_60":2375.82,"sma_120":2295.03},{"date":"2024-11-19","open":2595,"high":2630,"low":2520,"close":2590,"volume":932333,"rsi_14":18.75,"sma_20":3070.75,"sma_60":2384.15,"sma_120":2298.07},{"date":"2024-11-20","open":2810,"high":3360,"low":2770,"close":3220,"volume":39211182,"rsi_14":46.99,"sma_20":3060.25,"sma_60":2402.98,"sma_120":2306.32},{"date":"2024-11-21","open":3115,"high":3175,"low":2845,"close":3005,"volume":13691437,"rsi_14":36.93,"sma_20":3039.0,"sma_60":2418.15,"sma_120":2312.53},{"date":"2024-11-22","open":3160,"high":3575,"low":3060,"close":3100,"volume":39207362,"rsi_14":44.25,"sma_20":3017.0,"sma_60":2435.07,"sma_120":2319.62},{"date":"2024-11-25","open":3065,"high":3265,"low":2955,"close":3015,"volume":11244550,"rsi_14":41.1,"sma_20":2992.25,"sma_60":2451.48,"sma_120":2325.95},{"date":"2024-11-26","open":2925,"high":2940,"low":2730,"close":2775,"volume":3729541,"rsi_14":40.1,"sma_20":2954.75,"sma_60":2463.98,"sma_120":2330.03},{"date":"2024-11-27","open":2720,"high":3210,"low":2715,"close":2845,"volume":11901285,"rsi_14":54.1,"sma_20":2910.0,"sma_60":2477.73,"sma_120":2334.78},{"date":"2024-11-28","open":2675,"high":2870,"low":2665,"close":2680,"volume":2664798,"rsi_14":49.44,"sma_20":2876.75,"sma_60":2489.27,"sma_120":2337.57},{"date":"2024-11-29","open":2750,"high":3160,"low":2745,"close":2980,"volume":23893467,"rsi_14":57.49,"sma_20":2848.25,"sma_60":2506.22,"sma_120":2342.37},{"date":"2024-12-02","open":2860,"high":2955,"low":2755,"close":2755,"volume":4122456,"rsi_14":52.89,"sma_20":2819.75,"sma_60":2519.05,"sma_120":2345.66},{"date":"2024-12-03","open":2900,"high":2945,"low":2760,"close":2800,"volume":2319831,"rsi_14":56.91,"sma_20":2791.25,"sma_60":2533.15,"sma_120":2349.32},{"date":"2024-12-04","open":2690,"high":2750,"low":2430,"close":2550,"volume":3818227,"rsi_14":50.83,"sma_20":2759.75,"sma_60":2543.15,"sma_120":2350.74},{"date":"2024-12-05","open":2520,"high":2530,"low":2340,"close":2495,"volume":2248401,"rsi_14":48.44,"sma_20":2749.0,"sma_60":2553.73,"sma_120":2352.03},{"date":"2024-12-06","open":2370,"high":2410,"low":2065,"close":2100,"volume":7775601,"rsi_14":41.08,"sma_20":2719.0,"sma_60":2557.55,"sma_120":2350.49},{"date":"2024-12-09","open":2040,"high":2050,"low":1890,"close":1901,"volume":4074592,"rsi_14":38.4,"sma_20":2680.55,"sma_60":2558.73,"sma_120":2347.33},{"date":"2024-12-10","open":1889,"high":2085,"low":1889,"close":2070,"volume":2338191,"rsi_14":27.07,"sma_20":2652.8,"sma_60":2562.73,"sma_120":2345.96},{"date":"2024-12-11","open":2095,"high":2130,"low":2030,"close":2120,"volume":1308423,"rsi_14":31.11,"sma_20":2633.8,"sma_60":2567.18,"sma_120":2345.0},{"date":"2024-12-12","open":2105,"high":2140,"low":2075,"close":2125,"volume":1277587,"rsi_14":28.36,"sma_20":2614.55,"sma_60":2571.93,"sma_120":2344.12},{"date":"2024-12-13","open":2115,"high":2135,"low":2060,"close":2105,"volume":834613,"rsi_14":29.2,"sma_20":2591.3,"sma_60":2575.68,"sma_120":2342.88},{"date":"2024-12-16","open":2120,"high":2165,"low":2100,"close":2165,"volume":1148953,"rsi_14":34.81,"sma_20":2569.8,"sma_60":2580.42,"sma_120":2342.17},{"date":"2024-12-17","open":2125,"high":2145,"low":2075,"close":2100,"volume":756984,"rsi_14":31.4,"sma_20":2545.3,"sma_60":2584.02,"sma_120":2340.67},{"date":"2024-12-18","open":2115,"high":2145,"low":2085,"close":2140,"volume":800683,"rsi_14":35.62,"sma_20":2491.3,"sma_60":2587.35,"sma_120":2339.25},{"date":"2024-12-19","open":2110,"high":2130,"low":2080,"close":2085,"volume":534276,"rsi_14":22.6,"sma_20":2445.3,"sma_60":2589.33,"sma_120":2337.25},{"date":"2024-12-20","open":2080,"high":2095,"low":1999,"close":2010,"volume":689663,"rsi_14":24.88,"sma_20":2390.8,"sma_60":2590.12,"sma_120":2334.88},{"date":"2024-12-23","open":2015,"high":2060,"low":2005,"close":2050,"volume":374340,"rsi_14":24.63,"sma_20":2342.55,"sma_60":2591.42,"sma_120":2333.12},{"date":"2024-12-24","open":2045,"high":2075,"low":2030,"close":2045,"volume":308905,"rsi_14":29.52,"sma_20":2306.05,"sma_60":2592.67,"sma_120":2331.33},{"date":"2024-12-26","open":2055,"high":2065,"low":2000,"close":2000,"volume":394315,"rsi_14":29.76,"sma_20":2263.8,"sma_60":2593.27,"sma_120":2329.29},{"date":"2024-12-27","open":1990,"high":2010,"low":1957,"close":1971,"volume":411916,"rsi_14":42.47,"sma_20":2228.35,"sma_60":2593.12,"sma_120":2327.38},{"date":"2024-12-30","open":1950,"high":2010,"low":1940,"close":1993,"volume":284960,"rsi_14":56.76,"sma_20":2179.0,"sma_60":2590.67,"sma_120":2326.07},{"date":"2025-01-02","open":1993,"high":2030,"low":1956,"close":2025,"volume":309721,"rsi_14":45.86,"sma_20":2142.5,"sma_60":2588.17,"sma_120":2325.12},{"date":"2025-01-03","open":2025,"high":2065,"low":2005,"close":2055,"volume":371174,"rsi_14":43.79,"sma_20":2105.25,"sma_60":2585.17,"sma_120":2324.57},{"date":"2025-01-06","open":2060,"high":2100,"low":2040,"close":2060,"volume":531993,"rsi_14":43.79,"sma_20":2080.75,"sma_60":2582.58,"sma_120":2323.53},{"date":"2025-01-07","open":2060,"high":2110,"low":2060,"close":2085,"volume":470044,"rsi_14":48.11,"sma_20":2060.25,"sma_60":2581.67,"sma_120":2322.74},{"date":"2025-01-08","open":2075,"high":2080,"low":2030,"close":2060,"volume":388224,"rsi_14":39.35,"sma_20":2058.25,"sma_60":2580.08,"sma_120":2321.82},{"date":"2025-01-09","open":2065,"high":2070,"low":2015,"close":2060,"volume":366477,"rsi_14":45.33,"sma_20":2066.2,"sma_60":2577.08,"sma_120":2320.87},{"date":"2025-01-10","open":2045,"high":2070,"low":2020,"close":2050,"volume":333619,"rsi_14":38.69,"sma_20":2065.2,"sma_60":2574.92,"sma_120":2319.91},{"date":"2025-01-13","open":2080,"high":2080,"low":2010,"close":2010,"volume":387719,"rsi_14":40.21,"sma_20":2059.7,"sma_60":2572.92,"sma_120":2318.24},{"date":"2025-01-14","open":2005,"high":2095,"low":2005,"close":2065,"volume":740746,"rsi_14":57.58,"sma_20":2056.7,"sma_60":2572.92,"sma_120":2317.07},{"date":"2025-01-15","open":2065,"high":2075,"low":2040,"close":2060,"volume":312967,"rsi_14":51.52,"sma_20":2054.45,"sma_60":2572.92,"sma_120":2315.95},{"date":"2025-01-16","open":2060,"high":2070,"low":2030,"close":2045,"volume":293738,"rsi_14":50.0,"sma_20":2048.45,"sma_60":2569.08,"sma_120":2314.99},{"date":"2025-01-17","open":2030,"high":2050,"low":2000,"close":2005,"volume":466958,"rsi_14":50.75,"sma_20":2043.7,"sma_60":2553.25,"sma_120":2313.7},{"date":"2025-01-20","open":2010,"high":2030,"low":1970,"close":2010,"volume":494870,"rsi_14":56.31,"sma_20":2037.2,"sma_60":2529.58,"sma_120":2312.41},{"date":"2025-01-21","open":2015,"high":2050,"low":1995,"close":2045,"volume":428114,"rsi_14":58.07,"sma_20":2035.2,"sma_60":2506.5,"sma_120":2311.41},{"date":"2025-01-22","open":2045,"high":2050,"low":1988,"close":1996,"volume":388433,"rsi_14":45.72,"sma_20":2034.5,"sma_60":2480.77,"sma_120":2310.17},{"date":"2025-01-23","open":2005,"high":2110,"low":1957,"close":1968,"volume":1669568,"rsi_14":37.09,"sma_20":2030.4,"sma_60":2455.07,"sma_120":2309.11},{"date":"2025-01-24","open":1971,"high":2025,"low":1969,"close":1987,"volume":514278,"rsi_14":39.6,"sma_20":2027.5,"sma_60":2429.43,"sma_120":2308.29},{"date":"2025-01-31","open":1996,"high":2020,"low":1980,"close":1995,"volume":385884,"rsi_14":36.53,"sma_20":2027.25,"sma_60":2400.35,"sma_120":2307.42},{"date":"2025-02-03","open":1976,"high":1994,"low":1903,"close":1947,"volume":374325,"rsi_14":34.17,"sma_20":2026.05,"sma_60":2377.05,"sma_120":2306.14},{"date":"2025-02-04","open":1939,"high":1997,"low":1939,"close":1997,"volume":295160,"rsi_14":42.26,"sma_20":2026.25,"sma_60":2351.17,"sma_120":2304.95},{"date":"2025-02-05","open":2000,"high":2025,"low":1992,"close":2005,"volume":271884,"rsi_14":44.44,"sma_20":2025.25,"sma_60":2329.17,"sma_120":2303.91},{"date":"2025-02-06","open":1990,"high":2020,"low":1985,"close":2005,"volume":261176,"rsi_14":49.32,"sma_20":2022.75,"sma_60":2306.42,"sma_120":2302.87},{"date":"2025-02-07","open":2020,"high":2020,"low":1965,"close":1968,"volume":342773,"rsi_14":36.02,"sma_20":2018.15,"sma_60":2286.22,"sma_120":2302.68},{"date":"2025-02-10","open":1968,"high":1980,"low":1930,"close":1965,"volume":304123,"rsi_14":36.23,"sma_20":2012.15,"sma_60":2273.8,"sma_120":2300.72},{"date":"2025-02-11","open":1980,"high":2010,"low":1960,"close":1966,"volume":366163,"rsi_14":38.07,"sma_20":2007.45,"sma_60":2261.57,"sma_120":2298.19},{"date":"2025-02-12","open":1984,"high":2035,"low":1954,"close":2025,"volume":761132,"rsi_14":52.86,"sma_20":2005.7,"sma_60":2250.82,"sma_120":2297.32},{"date":"2025-02-13","open":2025,"high":2025,"low":1981,"close":2000,"volume":432069,"rsi_14":48.65,"sma_20":2003.2,"sma_60":2240.4,"sma_120":2296.07},{"date":"2025-02-14","open":2010,"high":2015,"low":1984,"close":1995,"volume":422541,"rsi_14":42.65,"sma_20":2002.45,"sma_60":2231.98,"sma_120":2294.57},{"date":"2025-02-17","open":1991,"high":2045,"low":1986,"close":2030,"volume":456991,"rsi_14":55.21,"sma_20":2000.7,"sma_60":2223.98,"sma_120":2293.07},{"date":"2025-02-18","open":2035,"high":2095,"low":2025,"close":2085,"volume":1016653,"rsi_14":66.57,"sma_20":2001.95,"sma_60":2215.9,"sma_120":2291.9},{"date":"2025-02-19","open":2080,"high":2100,"low":2055,"close":2085,"volume":698944,"rsi_14":64.67,"sma_20":2003.95,"sma_60":2207.4,"sma_120":2291.61},{"date":"2025-02-20","open":2090,"high":2105,"low":2055,"close":2075,"volume":622231,"rsi_14":61.9,"sma_20":2007.45,"sma_60":2198.82,"sma_120":2291.48},{"date":"2025-02-21","open":2065,"high":2115,"low":2055,"close":2095,"volume":657886,"rsi_14":74.03,"sma_20":2011.7,"sma_60":2180.07,"sma_120":2291.53},{"date":"2025-02-24","open":2110,"high":2110,"low":2055,"close":2080,"volume":528413,"rsi_14":65.2,"sma_20":2013.45,"sma_60":2164.65,"sma_120":2291.4},{"date":"2025-02-25","open":2075,"high":2085,"low":2050,"close":2060,"volume":312094,"rsi_14":59.65,"sma_20":2016.65,"sma_60":2147.32,"sma_120":2291.19},{"date":"2025-02-26","open":2040,"high":2080,"low":2040,"close":2065,"volume":369503,"rsi_14":60.34,"sma_20":2021.5,"sma_60":2131.48,"sma_120":2291.48},{"date":"2025-02-27","open":2090,"high":2090,"low":2040,"close":2040,"volume":276972,"rsi_14":62.95,"sma_20":2024.15,"sma_60":2119.23,"sma_120":2291.61},{"date":"2025-02-28","open":2045,"high":2045,"low":1970,"close":1976,"volume":596570,"rsi_14":51.62,"sma_20":2023.2,"sma_60":2104.75,"sma_120":2291.24},{"date":"2025-03-04","open":2040,"high":2565,"low":1992,"close":2565,"volume":23122056,"rsi_14":82.31,"sma_20":2054.1,"sma_60":2102.83,"sma_120":2296.05},{"date":"2025-03-05","open":2750,"high":2800,"low":2485,"close":2570,"volume":32909902,"rsi_14":81.21,"sma_20":2082.75,"sma_60":2096.0,"sma_120":2301.11},{"date":"2025-03-06","open":2590,"high":2715,"low":2520,"close":2600,"volume":14142670,"rsi_14":84.17,"sma_20":2112.5,"sma_60":2093.42,"sma_120":2306.23},{"date":"2025-03-07","open":2530,"high":2555,"low":2435,"close":2470,"volume":4996644,"rsi_14":73.68,"sma_20":2135.75,"sma_60":2087.92,"sma_120":2310.53},{"date":"2025-03-10","open":2460,"high":2515,"low":2385,"close":2390,"volume":3515478,"rsi_14":67.18,"sma_20":2156.85,"sma_60":2085.25,"sma_120":2314.2},{"date":"2025-03-11","open":2350,"high":2450,"low":2325,"close":2390,"volume":2311360,"rsi_14":65.36,"sma_20":2178.1,"sma_60":2083.5,"sma_120":2318.62},{"date":"2025-03-12","open":2370,"high":2410,"low":2310,"close":2320,"volume":1729664,"rsi_14":61.05,"sma_20":2195.8,"sma_60":2087.17,"sma_120":2322.36},{"date":"2025-03-13","open":2315,"high":2390,"low":2310,"close":2325,"volume":1481610,"rsi_14":61.81,"sma_20":2210.8,"sma_60":2094.23,"sma_120":2326.48},{"date":"2025-03-14","open":2320,"high":2337,"low":2280,"close":2330,"volume":1192693,"rsi_14":61.27,"sma_20":2227.3,"sma_60":2098.57,"sma_120":2330.65},{"date":"2025-03-17","open":2390,"high":2550,"low":2355,"close":2495,"volume":7466468,"rsi_14":67.39,"sma_20":2252.3,"sma_60":2104.82,"sma_120":2336.0},{"date":"2025-03-18","open":2510,"high":2555,"low":2460,"close":2520,"volume":3281598,"rsi_14":69.2,"sma_20":2276.8,"sma_60":2111.4,"sma_120":2341.67},{"date":"2025-03-19","open":2545,"high":2600,"low":2435,"close":2455,"volume":2777832,"rsi_14":65.5,"sma_20":2295.3,"sma_60":2117.23,"sma_120":2346.46},{"date":"2025-03-20","open":2455,"high":2455,"low":2325,"close":2380,"volume":1302398,"rsi_14":63.0,"sma_20":2310.05,"sma_60":2120.82,"sma_120":2350.62},{"date":"2025-03-21","open":2335,"high":2390,"low":2300,"close":2340,"volume":1017575,"rsi_14":64.17,"sma_20":2323.3,"sma_60":2124.82,"sma_120":2354.42},{"date":"2025-03-24","open":2390,"high":2435,"low":2340,"close":2350,"volume":1550157,"rsi_14":34.75,"sma_20":2336.05,"sma_60":2128.32,"sma_120":2357.83},{"date":"2025-03-25","open":2400,"high":2550,"low":2180,"close":2205,"volume":3591879,"rsi_14":28.4,"sma_20":2342.3,"sma_60":2130.32,"sma_120":2359.82},{"date":"2025-03-26","open":2220,"high":2275,"low":2200,"close":2270,"volume":726130,"rsi_14":31.25,"sma_20":2352.8,"sma_60":2134.65,"sma_120":2362.38},{"date":"2025-03-27","open":2225,"high":2275,"low":2190,"close":2225,"volume":726063,"rsi_14":34.59,"sma_20":2360.8,"sma_60":2137.57,"sma_120":2364.49},{"date":"2025-03-28","open":2210,"high":2225,"low":2150,"close":2170,"volume":655935,"rsi_14":35.71,"sma_20":2367.3,"sma_60":2139.65,"sma_120":2366.16},{"date":"2025-03-31","open":2110,"high":2210,"low":2110,"close":2150,"volume":552979,"rsi_14":34.81,"sma_20":2376.0,"sma_60":2142.15,"sma_120":2367.71},{"date":"2025-04-01","open":2160,"high":2260,"low":2160,"close":2185,"volume":682395,"rsi_14":41.06,"sma_20":2357.0,"sma_60":2145.72,"sma_120":2369.42},{"date":"2025-04-02","open":2200,"high":2230,"low":2155,"close":2210,"volume":630572,"rsi_14":42.58,"sma_20":2339.0,"sma_60":2149.33,"sma_120":2370.0},{"date":"2025-04-03","open":2150,"high":2205,"low":2145,"close":2165,"volume":581711,"rsi_14":39.88,"sma_20":2317.25,"sma_60":2151.67,"sma_120":2369.92},{"date":"2025-04-04","open":2145,"high":2200,"low":2110,"close":2185,"volume":857650,"rsi_14":26.87,"sma_20":2303.0,"sma_60":2153.83,"sma_120":2369.5},{"date":"2025-04-07","open":2150,"high":2150,"low":1960,"close":2060,"volume":889378,"rsi_14":20.13,"sma_20":2286.5,"sma_60":2153.83,"sma_120":2368.21},{"date":"2025-04-08","open":2075,"high":2175,"low":2075,"close":2110,"volume":773027,"rsi_14":27.15,"sma_20":2272.5,"sma_60":2154.25,"sma_120":2367.96},{"date":"2025-04-09","open":2110,"high":2227,"low":2085,"close":2110,"volume":673796,"rsi_14":28.47,"sma_20":2260.0,"sma_60":2154.42,"sma_120":2367.25},{"date":"2025-04-10","open":2150,"high":2225,"low":2100,"close":2200,"volume":972959,"rsi_14":41.36,"sma_20":2253.75,"sma_60":2156.75,"sma_120":2366.92},{"date":"2025-04-11","open":2160,"high":2210,"low":2150,"close":2195,"volume":742003,"rsi_14":40.37,"sma_20":2247.0,"sma_60":2159.17,"sma_120":2367.04},{"date":"2025-04-14","open":2195,"high":2240,"low":2185,"close":2220,"volume":514897,"rsi_14":51.09,"sma_20":2233.25,"sma_60":2162.67,"sma_120":2367.79},{"date":"2025-04-15","open":2240,"high":2270,"low":2185,"close":2260,"volume":498229,"rsi_14":49.24,"sma_20":2220.25,"sma_60":2165.92,"sma_120":2369.42},{"date":"2025-04-16","open":2265,"high":2265,"low":2205,"close":2215,"volume":445325,"rsi_14":49.24,"sma_20":2208.25,"sma_60":2168.5,"sma_120":2370.71},{"date":"2025-04-17","open":2275,"high":2345,"low":2205,"close":2235,"volume":1815728,"rsi_14":55.2,"sma_20":2201.0,"sma_60":2171.67,"sma_120":2370.38},{"date":"2025-04-18","open":2230,"high":2260,"low":2205,"close":2250,"volume":525887,"rsi_14":58.06,"sma_20":2196.5,"sma_60":2175.75,"sma_120":2364.5},{"date":"2025-04-21","open":2245,"high":2290,"low":2225,"close":2225,"volume":561229,"rsi_14":53.28,"sma_20":2190.25,"sma_60":2179.33,"sma_120":2354.46},{"date":"2025-04-22","open":2200,"high":2250,"low":2200,"close":2245,"volume":326253,"rsi_14":52.89,"sma_20":2192.25,"sma_60":2182.67,"sma_120":2344.58},{"date":"2025-04-23","open":2260,"high":2265,"low":2220,"close":2240,"volume":342549,"rsi_14":56.64,"sma_20":2190.75,"sma_60":2186.73,"sma_120":2333.75},{"date":"2025-04-24","open":2250,"high":2275,"low":2230,"close":2240,"volume":406913,"rsi_14":55.05,"sma_20":2191.5,"sma_60":2191.27,"sma_120":2323.17},{"date":"2025-04-25","open":2270,"high":2295,"low":2245,"close":2260,"volume":411090,"rsi_14":72.73,"sma_20":2196.0,"sma_60":2195.82,"sma_120":2312.62},{"date":"2025-04-28","open":2260,"high":2285,"low":2230,"close":2255,"volume":409036,"rsi_14":68.35,"sma_20":2201.25,"sma_60":2200.15,"sma_120":2300.25},{"date":"2025-04-29","open":2255,"high":2255,"low":2210,"close":2230,"volume":334262,"rsi_14":71.05,"sma_20":2203.5,"sma_60":2204.87,"sma_120":2290.96},{"date":"2025-04-30","open":2230,"high":2250,"low":2190,"close":2245,"volume":340487,"rsi_14":58.49,"sma_20":2205.25,"sma_60":2209.0,"sma_120":2280.08},{"date":"2025-05-02","open":2250,"high":2285,"low":2230,"close":2265,"volume":479810,"rsi_14":62.5,"sma_20":2210.25,"sma_60":2213.33,"sma_120":2271.25},{"date":"2025-05-07","open":2330,"high":2480,"low":2315,"close":2420,"volume":4762957,"rsi_14":74.39,"sma_20":2222.0,"sma_60":2220.25,"sma_120":2263.33},{"date":"2025-05-08","open":2415,"high":2425,"low":2320,"close":2405,"volume":1233078,"rsi_14":68.83,"sma_20":2239.25,"sma_60":2227.53,"sma_120":2256.88},{"date":"2025-05-09","open":2395,"high":2405,"low":2360,"close":2375,"volume":850604,"rsi_14":71.62,"sma_20":2252.5,"sma_60":2234.37,"sma_120":2254.08},{"date":"2025-05-12","open":2250,"high":2295,"low":2155,"close":2185,"volume":1497352,"rsi_14":45.37,"sma_20":2258.25,"sma_60":2238.02,"sma_120":2249.79},{"date":"2025-05-13","open":2165,"high":2200,"low":2160,"close":2195,"volume":494760,"rsi_14":44.86,"sma_20":2258.0,"sma_60":2240.85,"sma_120":2245.83},{"date":"2025-05-14","open":2195,"high":2210,"low":2155,"close":2175,"volume":387634,"rsi_14":45.28,"sma_20":2257.0,"sma_60":2243.77,"sma_120":2242.08},{"date":"2025-05-15","open":2180,"high":2185,"low":2145,"close":2165,"volume":461080,"rsi_14":42.31,"sma_20":2254.25,"sma_60":2246.6,"sma_120":2239.29},{"date":"2025-05-16","open":2135,"high":2145,"low":2085,"close":2100,"volume":517921,"rsi_14":37.93,"sma_20":2246.25,"sma_60":2247.77,"sma_120":2235.88},{"date":"2025-05-19","open":2095,"high":2120,"low":2055,"close":2085,"volume":260508,"rsi_14":36.97,"sma_20":2239.75,"sma_60":2247.77,"sma_120":2231.83},{"date":"2025-05-20","open":2085,"high":2105,"low":2080,"close":2085,"volume":211095,"rsi_14":34.78,"sma_20":2232.25,"sma_60":2247.77,"sma_120":2227.58},{"date":"2025-05-21","open":2110,"high":2140,"low":2085,"close":2130,"volume":338839,"rsi_14":39.84,"sma_20":2226.25,"sma_60":2248.68,"sma_120":2223.75},{"date":"2025-05-22","open":2130,"high":2130,"low":2060,"close":2080,"volume":358411,"rsi_14":38.28,"sma_20":2219.0,"sma_60":2248.43,"sma_120":2214.25},{"date":"2025-05-23","open":2165,"high":2290,"low":2120,"close":2145,"volume":2727667,"rsi_14":42.75,"sma_20":2214.0,"sma_60":2249.52,"sma_120":2207.08},{"date":"2025-05-26","open":2105,"high":2130,"low":2085,"close":2095,"volume":569479,"rsi_14":38.19,"sma_20":2206.75,"sma_60":2250.1,"sma_120":2198.71},{"date":"2025-05-27","open":2090,"high":2125,"low":2085,"close":2100,"volume":315133,"rsi_14":21.93,"sma_20":2199.75,"sma_60":2250.68,"sma_120":2191.08},{"date":"2025-05-28","open":2105,"high":2120,"low":2060,"close":2065,"volume":589990,"rsi_14":21.19,"sma_20":2190.0,"sma_60":2251.1,"sma_120":2185.17},{"date":"2025-05-29","open":2075,"high":2085,"low":2050,"close":2080,"volume":470444,"rsi_14":24.35,"sma_20":2181.25,"sma_60":2252.83,"sma_120":2178.79},{"date":"2025-05-30","open":2080,"high":2080,"low":2040,"close":2040,"volume":502752,"rsi_14":32.94,"sma_20":2171.75,"sma_60":2244.08,"sma_120":2173.46},{"date":"2025-06-02","open":2045,"high":2095,"low":2045,"close":2070,"volume":354546,"rsi_14":35.96,"sma_20":2163.0,"sma_60":2235.75,"sma_120":2165.88},{"date":"2025-06-04","open":2070,"high":2115,"low":2060,"close":2100,"volume":450617,"rsi_14":41.76,"sma_20":2154.75,"sma_60":2227.42,"sma_120":2160.42},{"date":"2025-06-05","open":2100,"high":2120,"low":2090,"close":2115,"volume":319502,"rsi_14":44.57,"sma_20":2139.5,"sma_60":2221.5,"sma_120":2154.71},{"date":"2025-06-09","open":2120,"high":2135,"low":2105,"close":2125,"volume":477095,"rsi_14":53.09,"sma_20":2125.5,"sma_60":2217.08,"sma_120":2151.17},{"date":"2025-06-10","open":2135,"high":2140,"low":2105,"close":2130,"volume":421813,"rsi_14":55.7,"sma_20":2113.25,"sma_60":2212.75,"sma_120":2148.12},{"date":"2025-06-11","open":2120,"high":2150,"low":2120,"close":2140,"volume":328286,"rsi_14":56.79,"sma_20":2111.0,"sma_60":2209.75,"sma_120":2148.46},{"date":"2025-06-12","open":2140,"high":2180,"low":2135,"close":2180,"volume":737092,"rsi_14":56.25,"sma_20":2110.25,"sma_60":2207.33,"sma_120":2150.78},{"date":"2025-06-13","open":2190,"high":2660,"low":2160,"close":2570,"volume":29609933,"rsi_14":83.11,"sma_20":2130.0,"sma_60":2211.33,"sma_120":2154.95},{"date":"2025-06-16","open":2600,"high":2650,"low":2375,"close":2420,"volume":7189316,"rsi_14":66.67,"sma_20":2142.75,"sma_60":2210.08,"sma_120":2157.45},{"date":"2025-06-17","open":2315,"high":2380,"low":2240,"close":2330,"volume":4335136,"rsi_14":63.58,"sma_20":2154.25,"sma_60":2206.92,"sma_120":2159.16},{"date":"2025-06-18","open":2400,"high":2400,"low":2260,"close":2330,"volume":2487412,"rsi_14":63.37,"sma_20":2166.5,"sma_60":2204.83,"sma_120":2161.03},{"date":"2025-06-19","open":2290,"high":2560,"low":2275,"close":2505,"volume":9382582,"rsi_14":72.0,"sma_20":2187.5,"sma_60":2206.92,"sma_120":2163.87},{"date":"2025-06-20","open":2430,"high":2450,"low":2350,"close":2385,"volume":2263354,"rsi_14":63.8,"sma_20":2200.25,"sma_60":2207.67,"sma_120":2166.24},{"date":"2025-06-23","open":2570,"high":2595,"low":2385,"close":2390,"volume":4754218,"rsi_14":66.36,"sma_20":2215.75,"sma_60":2208.33,"sma_120":2168.32},{"date":"2025-06-24","open":2210,"high":2255,"low":2180,"close":2190,"volume":2810651,"rsi_14":54.84,"sma_20":2218.0,"sma_60":2208.08,"sma_120":2169.2},{"date":"2025-06-25","open":2195,"high":2210,"low":2165,"close":2175,"volume":1075238,"rsi_14":53.06,"sma_20":2222.0,"sma_60":2206.5,"sma_120":2170.57},{"date":"2025-06-26","open":2175,"high":2220,"low":2150,"close":2185,"volume":724741,"rsi_14":52.87,"sma_20":2226.25,"sma_60":2205.83,"sma_120":2171.7},{"date":"2025-06-27","open":2200,"high":2215,"low":2150,"close":2165,"volume":636004,"rsi_14":51.63,"sma_20":2231.25,"sma_60":2205.75,"sma_120":2172.7},{"date":"2025-06-30","open":2165,"high":2195,"low":2150,"close":2175,"volume":403564,"rsi_14":51.82,"sma_20":2236.0,"sma_60":2206.17,"sma_120":2174.16},{"date":"2025-07-01","open":2175,"high":2235,"low":2160,"close":2180,"volume":745888,"rsi_14":51.63,"sma_20":2243.0,"sma_60":2206.08,"sma_120":2175.9},{"date":"2025-07-02","open":2170,"high":2185,"low":2125,"close":2160,"volume":604465,"rsi_14":49.17,"sma_20":2247.5,"sma_60":2205.25,"sma_120":2177.29},{"date":"2025-07-03","open":2165,"high":2275,"low":2165,"close":2195,"volume":1574076,"rsi_14":28.07,"sma_20":2252.25,"sma_60":2205.75,"sma_120":2178.71},{"date":"2025-07-04","open":2195,"high":2215,"low":2160,"close":2165,"volume":481717,"rsi_14":32.65,"sma_20":2254.75,"sma_60":2205.42,"sma_120":2179.62},{"date":"2025-07-07","open":2150,"high":2180,"low":2145,"close":2175,"volume":217747,"rsi_14":38.17,"sma_20":2257.25,"sma_60":2207.33,"sma_120":2180.58},{"date":"2025-07-08","open":2155,"high":2210,"low":2155,"close":2185,"volume":306360,"rsi_14":39.1,"sma_20":2260.0,"sma_60":2208.58,"sma_120":2181.42},{"date":"2025-07-09","open":2210,"high":2235,"low":2200,"close":2220,"volume":763839,"rsi_14":22.86,"sma_20":2264.0,"sma_60":2211.08,"sma_120":2182.75},{"date":"2025-07-10","open":2250,"high":2275,"low":2220,"close":2225,"volume":769320,"rsi_14":30.49,"sma_20":2266.25,"sma_60":2211.5,"sma_120":2184.12},{"date":"2025-07-11","open":2235,"high":2260,"low":2215,"close":2250,"volume":564558,"rsi_14":33.72,"sma_20":2250.25,"sma_60":2212.42,"sma_120":2185.79},{"date":"2025-07-14","open":2250,"high":2320,"low":2235,"close":2300,"volume":943285,"rsi_14":69.64,"sma_20":2244.25,"sma_60":2213.75,"sma_120":2188.21},{"date":"2025-07-15","open":2285,"high":2320,"low":2265,"close":2315,"volume":531042,"rsi_14":75.0,"sma_20":2243.5,"sma_60":2214.67,"sma_120":2190.29},{"date":"2025-07-16","open":2315,"high":2355,"low":2280,"close":2325,"volume":774047,"rsi_14":75.0,"sma_20":2243.25,"sma_60":2216.5,"sma_120":2192.5},{"date":"2025-07-17","open":2325,"high":2330,"low":2290,"close":2300,"volume":305623,"rsi_14":73.68,"sma_20":2233.0,"sma_60":2217.58,"sma_120":2194.62},{"date":"2025-07-18","open":2280,"high":2305,"low":2260,"close":2300,"volume":388371,"rsi_14":72.73,"sma_20":2228.75,"sma_60":2218.42,"sma_120":2197.08},{"date":"2025-07-21","open":2290,"high":2310,"low":2250,"close":2275,"volume":525386,"rsi_14":66.1,"sma_20":2223.0,"sma_60":2219.25,"sma_120":2199.29},{"date":"2025-07-22","open":2290,"high":2300,"low":2205,"close":2235,"volume":461229,"rsi_14":61.9,"sma_20":2225.25,"sma_60":2219.08,"sma_120":2200.88},{"date":"2025-07-23","open":2235,"high":2260,"low":2225,"close":2250,"volume":210897,"rsi_14":59.32,"sma_20":2229.0,"sma_60":2219.25,"sma_120":2202.99},{"date":"2025-07-24","open":2250,"high":2260,"low":2210,"close":2210,"volume":228175,"rsi_14":57.38,"sma_20":2230.25,"sma_60":2218.75,"sma_120":2205.01},{"date":"2025-07-25","open":2200,"high":2265,"low":2200,"close":2210,"volume":394969,"rsi_14":55.93,"sma_20":2232.5,"sma_60":2217.92,"sma_120":2206.87},{"date":"2025-07-28","open":2210,"high":2230,"low":2180,"close":2185,"volume":289674,"rsi_14":50.0,"sma_20":2233.0,"sma_60":2216.75,"sma_120":2208.45},{"date":"2025-07-29","open":2170,"high":2195,"low":2155,"close":2170,"volume":213879,"rsi_14":41.38,"sma_20":2232.5,"sma_60":2215.75,"sma_120":2210.31},{"date":"2025-07-30","open":2175,"high":2195,"low":2150,"close":2155,"volume":376374,"rsi_14":38.33,"sma_20":2232.25,"sma_60":2214.25,"sma_120":2211.62},{"date":"2025-07-31","open":2160,"high":2200,"low":2135,"close":2155,"volume":288077,"rsi_14":32.73,"sma_20":2230.25,"sma_60":2212.42,"sma_120":2212.88},{"date":"2025-08-01","open":2160,"high":2160,"low":2070,"close":2080,"volume":448247,"rsi_14":13.33,"sma_20":2226.0,"sma_60":2206.75,"sma_120":2213.5},{"date":"2025-08-04","open":2080,"high":2140,"low":2070,"close":2130,"volume":169876,"rsi_14":22.39,"sma_20":2223.75,"sma_60":2202.17,"sma_120":2214.85},{"date":"2025-08-05","open":2135,"high":2170,"low":2120,"close":2150,"volume":212459,"rsi_14":24.64,"sma_20":2222.0,"sma_60":2198.42,"sma_120":2216.39},{"date":"2025-08-06","open":2150,"high":2190,"low":2135,"close":2175,"volume":196821,"rsi_14":31.88,"sma_20":2219.75,"sma_60":2198.25,"sma_120":2218.13},{"date":"2025-08-07","open":2170,"high":2190,"low":2150,"close":2150,"volume":120885,"rsi_14":29.73,"sma_20":2216.0,"sma_60":2197.5,"sma_120":2219.18},{"date":"2025-08-08","open":2135,"high":2155,"low":2115,"close":2125,"volume":340597,"rsi_14":29.73,"sma_20":2209.75,"sma_60":2196.67,"sma_120":2220.22},{"date":"2025-08-11","open":2125,"high":2140,"low":2100,"close":2125,"volume":175159,"rsi_14":33.33,"sma_20":2201.0,"sma_60":2196.0,"sma_120":2221.3},{"date":"2025-08-12","open":2125,"high":2160,"low":2105,"close":2105,"volume":205627,"rsi_14":28.36,"sma_20":2190.5,"sma_60":2196.08,"sma_120":2221.93},{"date":"2025-08-13","open":2115,"high":2135,"low":2090,"close":2125,"volume":174180,"rsi_14":36.51,"sma_20":2180.5,"sma_60":2196.75,"sma_120":2222.26},{"date":"2025-08-14","open":2130,"high":2150,"low":2105,"close":2105,"volume":202586,"rsi_14":34.33,"sma_20":2170.75,"sma_60":2197.08,"sma_120":2222.43},{"date":"2025-08-18","open":2095,"high":2115,"low":2050,"close":2085,"volume":440198,"rsi_14":34.85,"sma_20":2160.0,"sma_60":2196.33,"sma_120":2222.51},{"date":"2025-08-19","open":2085,"high":2085,"low":2050,"close":2055,"volume":240405,"rsi_14":33.33,"sma_20":2149.0,"sma_60":2195.92,"sma_120":2222.18},{"date":"2025-08-20","open":2050,"high":2055,"low":2000,"close":2050,"volume":396802,"rsi_14":34.33,"sma_20":2139.75,"sma_60":2194.33,"sma_120":2221.93},{"date":"2025-08-21","open":2040,"high":2120,"low":2040,"close":2085,"volume":255461,"rsi_14":40.54,"sma_20":2131.5,"sma_60":2194.17,"sma_120":2222.13},{"date":"2025-08-22","open":2080,"high":2140,"low":2075,"close":2130,"volume":347418,"rsi_14":57.35,"sma_20":2127.5,"sma_60":2194.67,"sma_120":2222.68},{"date":"2025-08-25","open":2140,"high":2170,"low":2120,"close":2130,"volume":159109,"rsi_14":50.0,"sma_20":2123.5,"sma_60":2195.75,"sma_120":2223.43},{"date":"2025-08-26","open":2120,"high":2145,"low":2100,"close":2115,"volume":102650,"rsi_14":43.86,"sma_20":2120.0,"sma_60":2196.33,"sma_120":2224.58},{"date":"2025-08-27","open":2115,"high":2115,"low":2095,"close":2095,"volume":120233,"rsi_14":35.71,"sma_20":2116.25,"sma_60":2197.25,"sma_120":2220.67},{"date":"2025-08-28","open":2080,"high":2115,"low":2070,"close":2095,"volume":107107,"rsi_14":39.22,"sma_20":2113.25,"sma_60":2197.67,"sma_120":2216.71},{"date":"2025-08-29","open":2095,"high":2150,"low":2080,"close":2090,"volume":214891,"rsi_14":42.55,"sma_20":2110.0,"sma_60":2197.5,"sma_120":2212.46},{"date":"2025-09-01","open":2090,"high":2125,"low":2080,"close":2100,"volume":208050,"rsi_14":44.9,"sma_20":2111.0,"sma_60":2197.25,"sma_120":2209.38},{"date":"2025-09-02","open":2110,"high":2135,"low":2090,"close":2120,"volume":105148,"rsi_14":53.06,"sma_20":2110.5,"sma_60":2197.17,"sma_120":2207.12},{"date":"2025-09-03","open":2120,"high":2135,"low":2100,"close":2110,"volume":117042,"rsi_14":46.81,"sma_20":2108.5,"sma_60":2196.83,"sma_120":2204.79},{"date":"2025-09-04","open":2100,"high":2125,"low":2095,"close":2115,"volume":87932,"rsi_14":52.27,"sma_20":2105.5,"sma_60":2196.42,"sma_120":2203.08},{"date":"2025-09-05","open":2110,"high":2120,"low":2100,"close":2100,"volume":70440,"rsi_14":53.49,"sma_20":2103.0,"sma_60":2195.08,"sma_120":2201.21},{"date":"2025-09-08","open":2100,"high":2125,"low":2090,"close":2115,"volume":92799,"rsi_14":65.0,"sma_20":2102.5,"sma_60":2187.5,"sma_120":2199.42},{"date":"2025-09-09","open":2110,"high":2120,"low":2100,"close":2100,"volume":96503,"rsi_14":61.9,"sma_20":2101.25,"sma_60":2182.17,"sma_120":2196.12},{"date":"2025-09-10","open":2100,"high":2305,"low":2085,"close":2155,"volume":6152648,"rsi_14":65.22,"sma_20":2103.75,"sma_60":2179.25,"sma_120":2193.08},{"date":"2025-09-11","open":2165,"high":2245,"low":2165,"close":2230,"volume":1549311,"rsi_14":69.23,"sma_20":2109.0,"sma_60":2177.58,"sma_120":2191.21},{"date":"2025-09-12","open":2225,"high":2225,"low":2175,"close":2195,"volume":481184,"rsi_14":61.02,"sma_20":2113.5,"sma_60":2172.42,"sma_120":2189.67},{"date":"2025-09-15","open":2200,"high":2250,"low":2190,"close":2205,"volume":402009,"rsi_14":65.52,"sma_20":2119.5,"sma_60":2169.42,"sma_120":2188.54},{"date":"2025-09-16","open":2195,"high":2315,"low":2185,"close":2225,"volume":1788021,"rsi_14":72.41,"sma_20":2128.0,"sma_60":2166.67,"sma_120":2187.5},{"date":"2025-09-17","open":2235,"high":2260,"low":2200,"close":2245,"volume":372145,"rsi_14":74.19,"sma_20":2137.75,"sma_60":2167.58,"sma_120":2187.83},{"date":"2025-09-18","open":2235,"high":2265,"low":2210,"close":2225,"volume":362578,"rsi_14":70.77,"sma_20":2144.75,"sma_60":2168.42,"sma_120":2187.46},{"date":"2025-09-19","open":2225,"high":2250,"low":2215,"close":2235,"volume":270904,"rsi_14":70.77,"sma_20":2150.0,"sma_60":2169.25,"sma_120":2187.54},{"date":"2025-09-22","open":2255,"high":2272,"low":2225,"close":2230,"volume":325929,"rsi_14":67.74,"sma_20":2155.0,"sma_60":2170.33,"sma_120":2188.04},{"date":"2025-09-23","open":2210,"high":2230,"low":2195,"close":2200,"volume":236436,"rsi_14":63.64,"sma_20":2159.25,"sma_60":2170.75,"sma_120":2188.46},{"date":"2025-09-24","open":2200,"high":2230,"low":2195,"close":2200,"volume":182070,"rsi_14":63.08,"sma_20":2164.5,"sma_60":2171.08,"sma_120":2188.58},{"date":"2025-09-25","open":2200,"high":2230,"low":2185,"close":2190,"volume":190007,"rsi_14":64.06,"sma_20":2169.25,"sma_60":2171.58,"sma_120":2188.42},{"date":"2025-09-26","open":2190,"high":2220,"low":2145,"close":2180,"volume":207733,"rsi_14":60.32,"sma_20":2173.75,"sma_60":2171.33,"sma_120":2188.54},{"date":"2025-09-29","open":2250,"high":2295,"low":2240,"close":2280,"volume":1215110,"rsi_14":72.5,"sma_20":2182.75,"sma_60":2173.25,"sma_120":2189.33},{"date":"2025-09-30","open":2290,"high":2340,"low":2280,"close":2325,"volume":1153774,"rsi_14":71.79,"sma_20":2193.0,"sma_60":2175.75,"sma_120":2191.54},{"date":"2025-10-01","open":2320,"high":2320,"low":2245,"close":2275,"volume":538523,"rsi_14":56.16,"sma_20":2201.25,"sma_60":2177.25,"sma_120":2192.92},{"date":"2025-10-02","open":2285,"high":2300,"low":2255,"close":2285,"volume":275619,"rsi_14":63.24,"sma_20":2209.75,"sma_60":2178.33,"sma_120":2194.71},{"date":"2025-10-10","open":2265,"high":2325,"low":2225,"close":2310,"volume":689368,"rsi_14":64.79,"sma_20":2220.25,"sma_60":2179.75,"sma_120":2195.62},{"date":"2025-10-13","open":2290,"high":2305,"low":2250,"close":2265,"volume":290952,"rsi_14":55.26,"sma_20":2227.75,"sma_60":2180.0,"sma_120":2196.21},{"date":"2025-10-14","open":2265,"high":2275,"low":2210,"close":2220,"volume":422706,"rsi_14":46.91,"sma_20":2233.75,"sma_60":2178.67,"sma_120":2196.21},{"date":"2025-10-15","open":2235,"high":2290,"low":2230,"close":2290,"volume":166344,"rsi_14":57.14,"sma_20":2240.5,"sma_60":2178.25,"sma_120":2196.46},{"date":"2025-10-16","open":2265,"high":2305,"low":2230,"close":2230,"volume":291098,"rsi_14":49.5,"sma_20":2240.5,"sma_60":2176.67,"sma_120":2196.58},{"date":"2025-10-17","open":2230,"high":2240,"low":2180,"close":2180,"volume":343992,"rsi_14":45.45,"sma_20":2239.75,"sma_60":2174.67,"sma_120":2196.12},{"date":"2025-10-20","open":2190,"high":2300,"low":2190,"close":2255,"volume":609887,"rsi_14":54.62,"sma_20":2242.25,"sma_60":2173.92,"sma_120":2196.17},{"date":"2025-10-21","open":2290,"high":2290,"low":2230,"close":2230,"volume":157077,"rsi_14":52.42,"sma_20":2242.5,"sma_60":2173.17,"sma_120":2196.21},{"date":"2025-10-22","open":2245,"high":2265,"low":2210,"close":2250,"volume":179060,"rsi_14":54.76,"sma_20":2242.75,"sma_60":2173.42,"sma_120":2196.25},{"date":"2025-10-23","open":2250,"high":2280,"low":2230,"close":2235,"volume":225550,"rsi_14":54.33,"sma_20":2243.25,"sma_60":2173.17,"sma_120":2196.21},{"date":"2025-10-24","open":2225,"high":2245,"low":2210,"close":2230,"volume":194034,"rsi_14":45.37,"sma_20":2243.0,"sma_60":2173.5,"sma_120":2196.12},{"date":"2025-10-27","open":2220,"high":2245,"low":2210,"close":2210,"volume":204445,"rsi_14":38.83,"sma_20":2242.0,"sma_60":2173.5,"sma_120":2195.71},{"date":"2025-10-28","open":2215,"high":2220,"low":2190,"close":2200,"volume":201309,"rsi_14":42.11,"sma_20":2242.0,"sma_60":2173.75,"sma_120":2195.25},{"date":"2025-10-29","open":2200,"high":2210,"low":2175,"close":2180,"volume":232172,"rsi_14":39.18,"sma_20":2241.0,"sma_60":2173.92,"sma_120":2194.83},{"date":"2025-10-30","open":2275,"high":2315,"low":2200,"close":2200,"volume":1411466,"rsi_14":38.54,"sma_20":2241.5,"sma_60":2174.67,"sma_120":2194.46},{"date":"2025-10-31","open":2220,"high":2265,"low":2205,"close":2250,"volume":378297,"rsi_14":48.45,"sma_20":2245.0,"sma_60":2176.25,"sma_120":2194.33},{"date":"2025-11-03","open":2260,"high":2280,"low":2190,"close":2215,"volume":505656,"rsi_14":49.47,"sma_20":2241.75,"sma_60":2178.5,"sma_120":2192.62},{"date":"2025-11-04","open":2205,"high":2215,"low":2190,"close":2200,"volume":201431,"rsi_14":39.29,"sma_20":2235.5,"sma_60":2179.67,"sma_120":2190.92},{"date":"2025-11-05","open":2165,"high":2175,"low":2095,"close":2120,"volume":511066,"rsi_14":37.5,"sma_20":2227.75,"sma_60":2179.17,"sma_120":2188.79},{"date":"2025-11-06","open":2130,"high":2150,"low":2095,"close":2145,"volume":189062,"rsi_14":45.78,"sma_20":2220.75,"sma_60":2178.67,"sma_120":2188.46},{"date":"2025-11-07","open":2100,"high":2250,"low":2095,"close":2140,"volume":340172,"rsi_14":33.33,"sma_20":2212.25,"sma_60":2178.5,"sma_120":2188.0},{"date":"2025-11-10","open":2120,"high":2150,"low":2110,"close":2140,"volume":122664,"rsi_14":35.94,"sma_20":2206.0,"sma_60":2178.75,"sma_120":2187.71},{"date":"2025-11-11","open":2135,"high":2160,"low":2130,"close":2150,"volume":111028,"rsi_14":33.87,"sma_20":2202.5,"sma_60":2179.17,"sma_120":2187.58},{"date":"2025-11-12","open":2175,"high":2175,"low":2140,"close":2170,"volume":86729,"rsi_14":39.68,"sma_20":2196.5,"sma_60":2180.25,"sma_120":2188.17},{"date":"2025-11-13","open":2170,"high":2180,"low":2150,"close":2170,"volume":54728,"rsi_14":40.32,"sma_20":2193.5,"sma_60":2181.0,"sma_120":2188.88},{"date":"2025-11-14","open":2130,"high":2175,"low":2125,"close":2155,"volume":141981,"rsi_14":40.98,"sma_20":2192.25,"sma_60":2181.83,"sma_120":2189.46},{"date":"2025-11-17","open":2155,"high":2175,"low":2135,"close":2170,"volume":101884,"rsi_14":45.16,"sma_20":2188.0,"sma_60":2183.25,"sma_120":2189.79},{"date":"2025-11-18","open":2175,"high":2205,"low":2155,"close":2160,"volume":138073,"rsi_14":46.67,"sma_20":2184.5,"sma_60":2185.0,"sma_120":2190.46},{"date":"2025-11-19","open":2150,"high":2190,"low":2130,"close":2130,"volume":135863,"rsi_14":38.71,"sma_20":2178.5,"sma_60":2186.33,"sma_120":2190.33},{"date":"2025-11-20","open":2125,"high":2170,"low":2125,"close":2160,"volume":35232,"rsi_14":34.48,"sma_20":2174.75,"sma_60":2187.58,"sma_120":2190.88},{"date":"2025-11-21","open":2145,"high":2170,"low":2130,"close":2150,"volume":101675,"rsi_14":37.74,"sma_20":2170.75,"sma_60":2187.92,"sma_120":2191.29},{"date":"2025-11-24","open":2150,"high":2150,"low":2090,"close":2090,"volume":200065,"rsi_14":32.26,"sma_20":2164.75,"sma_60":2187.25,"sma_120":2191.5},{"date":"2025-11-25","open":2095,"high":2145,"low":2095,"close":2095,"volume":93087,"rsi_14":44.68,"sma_20":2159.5,"sma_60":2186.92,"sma_120":2191.62},{"date":"2025-11-26","open":2095,"high":2155,"low":2095,"close":2155,"volume":66635,"rsi_14":51.85,"sma_20":2158.25,"sma_60":2187.92,"sma_120":2192.58},{"date":"2025-11-27","open":2180,"high":2180,"low":2140,"close":2155,"volume":43792,"rsi_14":52.83,"sma_20":2156.0,"sma_60":2188.92,"sma_120":2193.29},{"date":"2025-11-28","open":2155,"high":2190,"low":2145,"close":2185,"volume":98690,"rsi_14":57.63,"sma_20":2152.75,"sma_60":2190.5,"sma_120":2194.0},{"date":"2025-12-01","open":2200,"high":2200,"low":2160,"close":2170,"volume":127026,"rsi_14":53.33,"sma_20":2150.5,"sma_60":2191.67,"sma_120":2194.46},{"date":"2025-12-02","open":2160,"high":2195,"low":2155,"close":2180,"volume":51687,"rsi_14":51.72,"sma_20":2149.5,"sma_60":2192.67,"sma_120":2194.92},{"date":"2025-12-03","open":2165,"high":2180,"low":2155,"close":2170,"volume":66082,"rsi_14":50.0,"sma_20":2152.0,"sma_60":2193.67,"sma_120":2195.25},{"date":"2025-12-04","open":2170,"high":2185,"low":2140,"close":2170,"volume":106970,"rsi_14":52.63,"sma_20":2153.25,"sma_60":2194.58,"sma_120":2195.5},{"date":"2025-12-05","open":2170,"high":2210,"low":2140,"close":2210,"volume":226108,"rsi_14":56.45,"sma_20":2156.75,"sma_60":2196.42,"sma_120":2195.75},{"date":"2025-12-08","open":2210,"high":2225,"low":2185,"close":2210,"volume":210132,"rsi_14":58.33,"sma_20":2160.25,"sma_60":2198.0,"sma_120":2192.75},{"date":"2025-12-09","open":2255,"high":2290,"low":2180,"close":2190,"volume":425064,"rsi_14":60.34,"sma_20":2162.25,"sma_60":2199.5,"sma_120":2190.83},{"date":"2025-12-10","open":2185,"high":2190,"low":2155,"close":2155,"volume":126166,"rsi_14":49.15,"sma_20":2161.5,"sma_60":2199.5,"sma_120":2189.38},{"date":"2025-12-11","open":2145,"high":2180,"low":2145,"close":2155,"volume":113373,"rsi_14":50.88,"sma_20":2160.75,"sma_60":2198.25,"sma_120":2187.92},{"date":"2025-12-12","open":2185,"high":2185,"low":2150,"close":2175,"volume":151086,"rsi_14":67.35,"sma_20":2161.75,"sma_60":2197.92,"sma_120":2185.17},{"date":"2025-12-15","open":2175,"high":2180,"low":2150,"close":2155,"volume":66364,"rsi_14":61.54,"sma_20":2161.0,"sma_60":2197.08,"sma_120":2183.25},{"date":"2025-12-16","open":2155,"high":2155,"low":2105,"close":2115,"volume":131827,"rsi_14":41.67,"sma_20":2158.75,"sma_60":2195.25,"sma_120":2180.96},{"date":"2025-12-17","open":2110,"high":2145,"low":2085,"close":2100,"volume":181724,"rsi_14":39.22,"sma_20":2157.25,"sma_60":2192.83,"sma_120":2180.21},{"date":"2025-12-18","open":2100,"high":2100,"low":2050,"close":2080,"volume":133747,"rsi_14":28.57,"sma_20":2153.25,"sma_60":2190.42,"sma_120":2179.42},{"date":"2025-12-19","open":2075,"high":2160,"low":2070,"close":2150,"volume":162453,"rsi_14":46.67,"sma_20":2153.25,"sma_60":2189.0,"sma_120":2179.12},{"date":"2025-12-22","open":2135,"high":2175,"low":2135,"close":2165,"volume":111274,"rsi_14":47.54,"sma_20":2157.0,"sma_60":2187.92,"sma_120":2179.12},{"date":"2025-12-23","open":2145,"high":2180,"low":2140,"close":2145,"volume":136168,"rsi_14":46.03,"sma_20":2159.5,"sma_60":2187.0,"sma_120":2178.88},{"date":"2025-12-24","open":2155,"high":2165,"low":2145,"close":2145,"volume":89830,"rsi_14":46.03,"sma_20":2159.0,"sma_60":2186.08,"sma_120":2178.58},{"date":"2025-12-26","open":2150,"high":2175,"low":2110,"close":2110,"volume":84397,"rsi_14":33.87,"sma_20":2156.75,"sma_60":2184.75,"sma_120":2178.17},{"date":"2025-12-29","open":2125,"high":2170,"low":2120,"close":2165,"volume":73080,"rsi_14":43.84,"sma_20":2155.75,"sma_60":2184.5,"sma_120":2177.92},{"date":"2025-12-30","open":2200,"high":2200,"low":2125,"close":2150,"volume":50907,"rsi_14":44.44,"sma_20":2154.75,"sma_60":2182.33,"sma_120":2177.79},{"date":"2026-01-02","open":2150,"high":2170,"low":2110,"close":2160,"volume":77399,"rsi_14":50.75,"sma_20":2153.75,"sma_60":2179.58,"sma_120":2177.67},{"date":"2026-01-05","open":2175,"high":2220,"low":2165,"close":2200,"volume":246785,"rsi_14":56.0,"sma_20":2155.25,"sma_60":2178.33,"sma_120":2177.79},{"date":"2026-01-06","open":2200,"high":2235,"low":2180,"close":2230,"volume":338795,"rsi_14":57.14,"sma_20":2158.25,"sma_60":2177.42,"sma_120":2177.88},{"date":"2026-01-07","open":2240,"high":2240,"low":2155,"close":2190,"volume":352135,"rsi_14":54.32,"sma_20":2157.25,"sma_60":2175.42,"sma_120":2177.58},{"date":"2026-01-08","open":2190,"high":2190,"low":2125,"close":2140,"volume":191972,"rsi_14":53.01,"sma_20":2153.75,"sma_60":2173.33,"sma_120":2176.67},{"date":"2026-01-09","open":2170,"high":2645,"low":2170,"close":2360,"volume":21362377,"rsi_14":70.97,"sma_20":2162.25,"sma_60":2175.67,"sma_120":2177.17},{"date":"2026-01-12","open":2390,"high":2430,"low":2315,"close":2370,"volume":2736280,"rsi_14":73.77,"sma_20":2173.0,"sma_60":2177.0,"sma_120":2177.62},{"date":"2026-01-13","open":2350,"high":2360,"low":2295,"close":2305,"volume":1515782,"rsi_14":62.81,"sma_20":2180.5,"sma_60":2178.25,"sma_120":2177.46},{"date":"2026-01-14","open":2315,"high":2415,"low":2295,"close":2375,"volume":2000246,"rsi_14":65.91,"sma_20":2190.5,"sma_60":2181.5,"sma_120":2178.08},{"date":"2026-01-15","open":2365,"high":2425,"low":2345,"close":2365,"volume":1656799,"rsi_14":66.92,"sma_20":2201.0,"sma_60":2183.33,"sma_120":2178.62},{"date":"2026-01-16","open":2335,"high":2350,"low":2285,"close":2295,"volume":1007871,"rsi_14":63.5,"sma_20":2219.75,"sma_60":2185.17,"sma_120":2178.79},{"date":"2026-01-19","open":2310,"high":2380,"low":2300,"close":2380,"volume":990460,"rsi_14":65.03,"sma_20":2234.75,"sma_60":2187.58,"sma_120":2180.0},{"date":"2026-01-20","open":2375,"high":2425,"low":2335,"close":2400,"volume":1392673,"rsi_14":67.36,"sma_20":2247.25,"sma_60":2190.42,"sma_120":2181.25},{"date":"2026-01-21","open":2395,"high":2395,"low":2315,"close":2350,"volume":699594,"rsi_14":62.5,"sma_20":2256.5,"sma_60":2192.75,"sma_120":2182.42},{"date":"2026-01-22","open":2350,"high":2375,"low":2275,"close":2285,"volume":681117,"rsi_14":55.41,"sma_20":2263.5,"sma_60":2194.17,"sma_120":2183.04},{"date":"2026-01-23","open":2300,"high":2325,"low":2265,"close":2325,"volume":432886,"rsi_14":55.97,"sma_20":2272.5,"sma_60":2196.58,"sma_120":2184.21},{"date":"2026-01-26","open":2360,"high":2360,"low":2285,"close":2340,"volume":610858,"rsi_14":59.74,"sma_20":2284.0,"sma_60":2198.92,"sma_120":2185.62},{"date":"2026-01-27","open":2350,"high":2350,"low":2280,"close":2290,"volume":532978,"rsi_14":59.74,"sma_20":2290.25,"sma_60":2199.58,"sma_120":2186.75},{"date":"2026-01-28","open":2325,"high":2330,"low":2250,"close":2260,"volume":583744,"rsi_14":41.38,"sma_20":2295.75,"sma_60":2200.33,"sma_120":2187.62},{"date":"2026-01-29","open":2250,"high":2325,"low":2210,"close":2310,"volume":701427,"rsi_14":45.16,"sma_20":2303.25,"sma_60":2202.17,"sma_120":2189.54},{"date":"2026-01-30","open":2320,"high":2410,"low":2310,"close":2350,"volume":1615134,"rsi_14":53.78,"sma_20":2310.75,"sma_60":2206.0,"sma_120":2191.38},{"date":"2026-02-02","open":2350,"high":2355,"low":2260,"close":2275,"volume":763333,"rsi_14":41.67,"sma_20":2313.0,"sma_60":2208.17,"sma_120":2192.42},{"date":"2026-02-03","open":2285,"high":2360,"low":2280,"close":2355,"volume":453731,"rsi_14":49.25,"sma_20":2321.25,"sma_60":2211.75,"sma_120":2193.92},{"date":"2026-02-04","open":2350,"high":2400,"low":2325,"close":2390,"volume":650195,"rsi_14":57.48,"sma_20":2333.75,"sma_60":2213.33,"sma_120":2195.92},{"date":"2026-02-05","open":2380,"high":2395,"low":2340,"close":2355,"volume":476967,"rsi_14":54.48,"sma_20":2333.5,"sma_60":2216.92,"sma_120":2197.83},{"date":"2026-02-06","open":2330,"high":2345,"low":2225,"close":2340,"volume":570114,"rsi_14":46.67,"sma_20":2332.0,"sma_60":2220.08,"sma_120":2199.62},{"date":"2026-02-09","open":2340,"high":2380,"low":2310,"close":2310,"volume":407344,"rsi_14":42.62,"sma_20":2332.25,"sma_60":2222.42,"sma_120":2201.33},{"date":"2026-02-10","open":2305,"high":2320,"low":2280,"close":2315,"volume":291912,"rsi_14":46.9,"sma_20":2329.25,"sma_60":2224.83,"sma_120":2202.92},{"date":"2026-02-11","open":2315,"high":2320,"low":2285,"close":2300,"volume":216572,"rsi_14":51.46,"sma_20":2326.0,"sma_60":2227.25,"sma_120":2204.54},{"date":"2026-02-12","open":2300,"high":2325,"low":2290,"close":2310,"volume":307997,"rsi_14":48.45,"sma_20":2326.75,"sma_60":2229.58,"sma_120":2206.42},{"date":"2026-02-13","open":2280,"high":2310,"low":2255,"close":2295,"volume":335104,"rsi_14":45.36,"sma_20":2326.75,"sma_60":2231.83,"sma_120":2208.42},{"date":"2026-02-19","open":2300,"high":2370,"low":2295,"close":2355,"volume":622177,"rsi_14":56.57,"sma_20":2325.5,"sma_60":2235.58,"sma_120":2210.96},{"date":"2026-02-20","open":2415,"high":2630,"low":2410,"close":2515,"volume":7798499,"rsi_14":70.4,"sma_20":2331.25,"sma_60":2241.5,"sma_120":2214.54},{"date":"2026-02-23","open":2515,"high":2565,"low":2435,"close":2535,"volume":2174449,"rsi_14":68.91,"sma_20":2340.5,"sma_60":2247.92,"sma_120":2217.92},{"date":"2026-02-24","open":2540,"high":2550,"low":2450,"close":2500,"volume":813149,"rsi_14":62.71,"sma_20":2351.25,"sma_60":2254.75,"sma_120":2221.0},{"date":"2026-02-25","open":2490,"high":2520,"low":2440,"close":2440,"volume":958572,"rsi_14":64.35,"sma_20":2357.0,"sma_60":2260.5,"sma_120":2223.71},{"date":"2026-02-26","open":2425,"high":2465,"low":2370,"close":2400,"volume":608025,"rsi_14":54.21,"sma_20":2358.5,"sma_60":2310.83,"sma_120":2231.42},{"date":"2026-02-27","open":2410,"high":2415,"low":2315,"close":2320,"volume":641276,"rsi_14":43.97,"sma_20":2361.5,"sma_60":2267.33,"sma_120":2228.12},{"date":"2026-03-03","open":2565,"high":2880,"low":2555,"close":2690,"volume":13289053,"rsi_14":68.31,"sma_20":2383.0,"sma_60":2275.75,"sma_120":2233.12},{"date":"2026-03-04","open":2830,"high":3180,"low":2530,"close":2765,"volume":15786178,"rsi_14":71.79,"sma_20":2405.75,"sma_60":2285.67,"sma_120":2238.67},{"date":"2026-03-05","open":2700,"high":2985,"low":2595,"close":2865,"volume":8952481,"rsi_14":76.56,"sma_20":2431.5,"sma_60":2297.08,"sma_120":2244.88},{"date":"2026-03-06","open":3600,"high":3720,"low":3165,"close":3720,"volume":19118410,"rsi_14":87.07,"sma_20":2503.75,"sma_60":2322.92,"sma_120":2258.29},{"date":"2026-03-09","open":4220,"high":4800,"low":3855,"close":3945,"volume":26265977,"rsi_14":89.07,"sma_20":2583.25,"sma_60":2352.5,"sma_120":2273.54},{"date":"2026-03-10","open":3405,"high":3700,"low":3400,"close":3440,"volume":6528772,"rsi_14":71.73,"sma_20":2635.75,"sma_60":2373.0,"sma_120":2284.71},{"date":"2026-03-11","open":3250,"high":3465,"low":3120,"close":3175,"volume":5215606,"rsi_14":65.44,"sma_20":2676.75,"sma_60":2389.08,"sma_120":2293.54},{"date":"2026-03-12","open":3250,"high":3280,"low":3020,"close":3040,"volume":3739528,"rsi_14":61.71,"sma_20":2711.75,"sma_60":2403.25,"sma_120":2301.38},{"date":"2026-03-13","open":3130,"high":3255,"low":2935,"close":2965,"volume":3736356,"rsi_14":57.92,"sma_20":2744.5,"sma_60":2416.75,"sma_120":2308.12},{"date":"2026-03-16","open":3030,"high":3575,"low":3020,"close":3435,"volume":13418863,"rsi_14":63.68,"sma_20":2800.5,"sma_60":2483.08,"sma_120":2320.29},{"date":"2026-03-17","open":3300,"high":3345,"low":3115,"close":3235,"volume":3927882,"rsi_14":60.64,"sma_20":2847.25,"sma_60":2455.75,"sma_120":2326.83},{"date":"2026-03-18","open":3225,"high":3225,"low":3050,"close":3095,"volume":2059921,"rsi_14":59.26,"sma_20":2886.5,"sma_60":2471.42,"sma_120":2334.25},{"date":"2026-03-19","open":3275,"high":3305,"low":3090,"close":3160,"volume":2626558,"rsi_14":60.67,"sma_20":2929.75,"sma_60":2488.83,"sma_120":2342.04},{"date":"2026-03-20","open":3020,"high":3100,"low":2980,"close":3030,"volume":1820694,"rsi_14":59.83,"sma_20":2963.5,"sma_60":2504.33,"sma_120":2348.58},{"date":"2026-03-23","open":3075,"high":3190,"low":2975,"close":3025,"volume":2786900,"rsi_14":55.16,"sma_20":2989.0,"sma_60":2520.08,"sma_120":2355.25},{"date":"2026-03-24","open":2940,"high":3090,"low":2890,"close":2945,"volume":1445306,"rsi_14":52.77,"sma_20":3009.5,"sma_60":2533.33,"sma_120":2361.17},{"date":"2026-03-25","open":2920,"high":3130,"low":2890,"close":3080,"volume":1429559,"rsi_14":53.27,"sma_20":3038.5,"sma_60":2548.58,"sma_120":2368.25},{"date":"2026-03-26","open":3135,"high":3160,"low":3000,"close":3015,"volume":1105977,"rsi_14":35.87,"sma_20":3067.25,"sma_60":2563.08,"sma_120":2375.04},{"date":"2026-03-27","open":3000,"high":3000,"low":2850,"close":2955,"volume":769315,"rsi_14":28.76,"sma_20":3095.0,"sma_60":2576.58,"sma_120":2381.33},{"date":"2026-03-30","open":3010,"high":3125,"low":2850,"close":2895,"volume":829716,"rsi_14":35.54,"sma_20":3123.75,"sma_60":2589.67,"sma_120":2387.21},{"date":"2026-03-31","open":2885,"high":2955,"low":2795,"close":2820,"volume":796648,"rsi_14":39.53,"sma_20":3130.25,"sma_60":2600.58,"sma_120":2392.54},{"date":"2026-04-01","open":2820,"high":2925,"low":2770,"close":2825,"volume":1537497,"rsi_14":43.13,"sma_20":3133.25,"sma_60":2611.83,"sma_120":2397.08},{"date":"2026-04-02","open":2870,"high":3370,"low":2835,"close":2940,"volume":16560536,"rsi_14":49.22,"sma_20":3137.0,"sma_60":2624.83,"sma_120":2402.21},{"date":"2026-04-03","open":2920,"high":3445,"low":2880,"close":3230,"volume":10929314,"rsi_14":42.81,"sma_20":3112.5,"sma_60":2642.0,"sma_120":2410.17},{"date":"2026-04-06","open":3350,"high":3370,"low":3030,"close":3055,"volume":2609526,"rsi_14":43.57,"sma_20":3068.0,"sma_60":2655.75,"sma_120":2416.58},{"date":"2026-04-07","open":3000,"high":3065,"low":2930,"close":3000,"volume":1229616,"rsi_14":46.39,"sma_20":3046.0,"sma_60":2669.25,"sma_120":2422.33},{"date":"2026-04-08","open":2810,"high":2955,"low":2780,"close":2870,"volume":1581960,"rsi_14":39.49,"sma_20":3030.75,"sma_60":2681.42,"sma_120":2427.38},{"date":"2026-04-09","open":2955,"high":3535,"low":2890,"close":3300,"volume":24095471,"rsi_14":58.04,"sma_20":3043.75,"sma_60":2697.08,"sma_120":2436.38},{"date":"2026-04-10","open":3290,"high":3415,"low":3235,"close":3390,"volume":4970787,"rsi_14":60.34,"sma_20":3065.0,"sma_60":2714.08,"sma_120":2445.54},{"date":"2026-04-13","open":3600,"high":4165,"low":3390,"close":3780,"volume":19693673,"rsi_14":70.12,"sma_20":3082.25,"sma_60":2738.67,"sma_120":2458.46},{"date":"2026-04-14","open":3680,"high":3905,"low":3555,"close":3605,"volume":3268294,"rsi_14":62.41,"sma_20":3100.75,"sma_60":2759.17,"sma_120":2470.33},{"date":"2026-04-15","open":3560,"high":3567,"low":3405,"close":3480,"volume":2012653,"rsi_14":60.69,"sma_20":3120.0,"sma_60":2777.75,"sma_120":2480.54},{"date":"2026-04-16","open":3470,"high":3575,"low":3380,"close":3390,"volume":1773925,"rsi_14":59.86,"sma_20":3131.5,"sma_60":2796.0,"sma_120":2490.21},{"date":"2026-04-17","open":3400,"high":3695,"low":3400,"close":3510,"volume":3488142,"rsi_14":63.58,"sma_20":3155.5,"sma_60":2814.83,"sma_120":2500.71},{"date":"2026-04-20","open":3515,"high":4100,"low":3515,"close":3895,"volume":10085168,"rsi_14":70.87,"sma_20":3199.0,"sma_60":2839.75,"sma_120":2514.54},{"date":"2026-04-21","open":3890,"high":4035,"low":3605,"close":3640,"volume":2571247,"rsi_14":64.42,"sma_20":3233.75,"sma_60":2861.25,"sma_120":2526.29},{"date":"2026-04-22","open":3750,"high":4400,"low":3685,"close":3850,"volume":9690237,"rsi_14":65.58,"sma_20":3272.25,"sma_60":2887.33,"sma_120":2539.96},{"date":"2026-04-23","open":3850,"high":3850,"low":3620,"close":3665,"volume":1727922,"rsi_14":57.73,"sma_20":3304.75,"sma_60":2909.67,"sma_120":2552.17},{"date":"2026-04-24","open":3640,"high":3990,"low":3640,"close":3730,"volume":2100798,"rsi_14":62.48,"sma_20":3343.5,"sma_60":2932.83,"sma_120":2565.08},{"date":"2026-04-27","open":3745,"high":3835,"low":3655,"close":3790,"volume":1023511,"rsi_14":64.58,"sma_20":3388.25,"sma_60":2957.83,"sma_120":2578.33},{"date":"2026-04-28","open":3800,"high":3805,"low":3600,"close":3680,"volume":619536,"rsi_14":65.06,"sma_20":3431.25,"sma_60":2981.5,"sma_120":2590.25},{"date":"2026-04-29","open":3710,"high":3755,"low":3605,"close":3625,"volume":666331,"rsi_14":57.02,"sma_20":3471.25,"sma_60":3003.42,"sma_120":2622.5},{"date":"2026-04-30","open":3625,"high":3630,"low":3520,"close":3525,"volume":627853,"rsi_14":47.73,"sma_20":3644.75,"sma_60":3232.75,"sma_120":3117.71},{"date":"2026-05-04","open":3525,"high":3540,"low":3425,"close":3475,"volume":767892,"rsi_14":42.32,"sma_20":3512.75,"sma_60":3043.0,"sma_120":2624.33},{"date":"2026-05-06","open":3475,"high":3485,"low":3360,"close":3420,"volume":555566,"rsi_14":45.04,"sma_20":3531.0,"sma_60":3060.75,"sma_120":2634.96},{"date":"2026-05-07","open":3370,"high":3410,"low":3225,"close":3240,"volume":623941,"rsi_14":43.75,"sma_20":3543.0,"sma_60":3074.92,"sma_120":2644.12},{"date":"2026-05-08","open":3440,"high":3440,"low":3260,"close":3340,"volume":342108,"rsi_14":48.7,"sma_20":3566.5,"sma_60":3091.33,"sma_120":2654.12},{"date":"2026-05-11","open":3320,"high":3400,"low":3265,"close":3270,"volume":363173,"rsi_14":43.62,"sma_20":3565.0,"sma_60":3106.83,"sma_120":2663.46},{"date":"2026-05-12","open":3270,"high":3415,"low":3165,"close":3195,"volume":626881,"rsi_14":27.71,"sma_20":3555.25,"sma_60":3121.58,"sma_120":2672.0},{"date":"2026-05-13","open":3155,"high":3310,"low":3050,"close":3090,"volume":446474,"rsi_14":30.63,"sma_20":3520.75,"sma_60":3134.5,"sma_120":2679.67},{"date":"2026-05-14","open":3090,"high":3130,"low":2945,"close":3020,"volume":387473,"rsi_14":17.58,"sma_20":3491.5,"sma_60":3146.5,"sma_120":2686.88},{"date":"2026-05-15","open":2995,"high":3025,"low":2910,"close":2960,"volume":386091,"rsi_14":19.48,"sma_20":3465.5,"sma_60":3157.33,"sma_120":2693.46},{"date":"2026-05-18","open":2985,"high":3045,"low":2900,"close":2975,"volume":426528,"rsi_14":15.84,"sma_20":3444.75,"sma_60":3168.67,"sma_120":2700.25},{"date":"2026-05-19","open":2965,"high":3070,"low":2900,"close":2920,"volume":261326,"rsi_14":10.45,"sma_20":3415.25,"sma_60":3178.08,"sma_120":2706.83},{"date":"2026-05-20","open":2900,"high":2980,"low":2800,"close":2815,"volume":285904,"rsi_14":10.5,"sma_20":3361.25,"sma_60":3183.08,"sma_120":2712.29},{"date":"2026-05-21","open":2815,"high":2895,"low":2765,"close":2805,"volume":221305,"rsi_14":10.95,"sma_20":3319.5,"sma_60":3187.58,"sma_120":2717.75},{"date":"2026-05-22","open":2790,"high":2880,"low":2785,"close":2880,"volume":183930,"rsi_14":18.54,"sma_20":3271.0,"sma_60":3193.92,"sma_120":2724.33},{"date":"2026-05-26","open":2965,"high":2965,"low":2730,"close":2815,"volume":361284,"rsi_14":18.27,"sma_20":3228.5,"sma_60":3200.17,"sma_120":2730.33},{"date":"2026-05-27","open":2815,"high":2815,"low":2665,"close":2710,"volume":420408,"rsi_14":17.43,"sma_20":3177.5,"sma_60":3205.33,"sma_120":2734.96},{"date":"2026-05-28","open":2720,"high":2790,"low":2610,"close":2665,"volume":595402,"rsi_14":19.9,"sma_20":3121.25,"sma_60":3211.08,"sma_120":2739.21},{"date":"2026-05-29","open":2660,"high":2665,"low":2520,"close":2540,"volume":326406,"rsi_14":9.18,"sma_20":3064.25,"sma_60":3208.58,"sma_120":2742.17},{"date":"2026-06-01","open":2490,"high":2525,"low":2400,"close":2440,"volume":401343,"rsi_14":8.91,"sma_20":3005.0,"sma_60":3203.17,"sma_120":2744.42},{"date":"2026-06-02","open":2375,"high":2440,"low":2335,"close":2405,"volume":290234,"rsi_14":9.28,"sma_20":2949.0,"sma_60":3195.5,"sma_120":2746.29},{"date":"2026-06-04","open":2350,"high":2490,"low":2350,"close":2380,"volume":150237,"rsi_14":10.11,"sma_20":2894.25,"sma_60":3173.17,"sma_120":2748.04},{"date":"2026-06-05","open":2385,"high":2395,"low":2295,"close":2345,"volume":154893,"rsi_14":10.53,"sma_20":2840.5,"sma_60":3146.5,"sma_120":2749.5},{"date":"2026-06-08","open":2215,"high":2450,"low":2200,"close":2270,"volume":275539,"rsi_14":10.34,"sma_20":2792.0,"sma_60":3127.0,"sma_120":2750.0},{"date":"2026-06-09","open":2240,"high":2345,"low":2230,"close":2265,"volume":218723,"rsi_14":8.72,"sma_20":2738.25,"sma_60":3111.83,"sma_120":2750.46},{"date":"2026-06-10","open":2345,"high":2600,"low":2255,"close":2310,"volume":982073,"rsi_14":14.12,"sma_20":2690.25,"sma_60":3099.67,"sma_120":2751.46},{"date":"2026-06-11","open":2410,"high":2530,"low":2255,"close":2330,"volume":605780,"rsi_14":18.3,"sma_20":2647.0,"sma_60":3089.08,"sma_120":2752.92},{"date":"2026-06-12","open":2325,"high":2385,"low":2310,"close":2330,"volume":319475,"rsi_14":18.54,"sma_20":2609.0,"sma_60":3070.67,"sma_120":2754.38},{"date":"2026-06-15","open":2340,"high":2435,"low":2245,"close":2305,"volume":374422,"rsi_14":9.22,"sma_20":2573.25,"sma_60":3055.17,"sma_120":2755.46},{"date":"2026-06-16","open":2315,"high":2845,"low":2315,"close":2450,"volume":3438287,"rsi_14":26.75,"sma_20":2547.75,"sma_60":3044.42,"sma_120":2757.92},{"date":"2026-06-17","open":2455,"high":2460,"low":2355,"close":2380,"volume":397712,"rsi_14":54.55,"sma_20":2405.75,"sma_60":2975.58,"sma_120":2776.08},{"date":"2026-06-18","open":2410,"high":2415,"low":2275,"close":2275,"volume":256988,"rsi_14":25.93,"sma_20":2485.75,"sma_60":3018.83,"sma_120":2761.58},{"date":"2026-06-19","open":2250,"high":2305,"low":2205,"close":2210,"volume":233849,"rsi_14":28.0,"sma_20":2455.5,"sma_60":3005.25,"sma_120":2762.67},{"date":"2026-06-22","open":2180,"high":2250,"low":2150,"close":2155,"volume":280155,"rsi_14":29.79,"sma_20":2423.0,"sma_60":2992.08,"sma_120":2762.71},{"date":"2026-06-23","open":2155,"high":2190,"low":2065,"close":2075,"volume":288125,"rsi_14":28.0,"sma_20":2382.75,"sma_60":2975.33,"sma_120":2761.96},{"date":"2026-06-24","open":2035,"high":2130,"low":2025,"close":2110,"volume":177500,"rsi_14":32.24,"sma_20":2347.5,"sma_60":2960.25,"sma_120":2761.67},{"date":"2026-06-25","open":2110,"high":2135,"low":2025,"close":2025,"volume":208811,"rsi_14":30.25,"sma_20":2313.25,"sma_60":2944.75,"sma_120":2760.67},{"date":"2026-06-26","open":2055,"high":2055,"low":1900,"close":1975,"volume":200495,"rsi_14":31.21,"sma_20":2278.75,"sma_60":2929.42,"sma_120":2759.54},{"date":"2026-06-29","open":1950,"high":2100,"low":1950,"close":2100,"volume":136619,"rsi_14":40.88,"sma_20":2256.75,"sma_60":2917.42,"sma_120":2759.0},{"date":"2026-06-30","open":2085,"high":2100,"low":2005,"close":2020,"volume":115274,"rsi_14":34.57,"sma_20":2235.75,"sma_60":2904.0,"sma_120":2757.92},{"date":"2026-07-01","open":2070,"high":2095,"low":2020,"close":2085,"volume":88778,"rsi_14":37.56,"sma_20":2219.75,"sma_60":2889.75,"sma_120":2757.29},{"date":"2026-07-02","open":2090,"high":2095,"low":2010,"close":2035,"volume":97023,"rsi_14":35.75,"sma_20":2202.5,"sma_60":2869.83,"sma_120":2755.92},{"date":"2026-07-03","open":2085,"high":2090,"low":2005,"close":2090,"volume":92479,"rsi_14":39.91,"sma_20":2189.75,"sma_60":2853.75,"sma_120":2754.75},{"date":"2026-07-06","open":2090,"high":2125,"low":2035,"close":2080,"volume":86384,"rsi_14":30.11,"sma_20":2180.25,"sma_60":2838.42,"sma_120":2753.83},{"date":"2026-07-07","open":2100,"high":2110,"low":2025,"close":2060,"volume":132582,"rsi_14":31.82,"sma_20":2170.0,"sma_60":2824.92,"sma_120":2753.17},{"date":"2026-07-08","open":2050,"high":2155,"low":2020,"close":2045,"volume":296625,"rsi_14":35.44,"sma_20":2156.75,"sma_60":2804.0,"sma_120":2750.54},{"date":"2026-07-09","open":2055,"high":2145,"low":1995,"close":2040,"volume":322473,"rsi_14":38.36,"sma_20":2142.25,"sma_60":2781.5,"sma_120":2747.79},{"date":"2026-07-10","open":2025,"high":2150,"low":2025,"close":2120,"volume":144568,"rsi_14":47.68,"sma_20":2131.75,"sma_60":2753.83,"sma_120":2746.25},{"date":"2026-07-13","open":2170,"high":2280,"low":2070,"close":2070,"volume":381514,"rsi_14":49.66,"sma_20":2120.0,"sma_60":2728.25,"sma_120":2743.71},{"date":"2026-07-14","open":2125,"high":2155,"low":2040,"close":2110,"volume":237346,"rsi_14":50.0,"sma_20":2103.0,"sma_60":2705.42,"sma_120":2741.58},{"date":"2026-07-15","open":2110,"high":2165,"low":2100,"close":2120,"volume":193259,"rsi_14":57.25,"sma_20":2090.0,"sma_60":2684.25,"sma_120":2740.12},{"date":"2026-07-16","open":2105,"high":2185,"low":2055,"close":2100,"volume":113941,"rsi_14":60.0,"sma_20":2081.25,"sma_60":2660.75,"sma_120":2737.79},{"date":"2026-07-20","open":2135,"high":2165,"low":2085,"close":2100,"volume":283780,"rsi_14":50.0,"sma_20":2075.75,"sma_60":2630.83,"sma_120":2735.29},{"date":"2026-07-21","open":2090,"high":2125,"low":2050,"close":2095,"volume":110333,"rsi_14":58.82,"sma_20":2072.75,"sma_60":2605.08,"sma_120":2733.17},{"date":"2026-07-22","open":2095,"high":2150,"low":2090,"close":2125,"volume":149169,"rsi_14":55.13,"sma_20":2075.25,"sma_60":2576.33,"sma_120":2731.83},{"date":"2026-07-23","open":2125,"high":2250,"low":2125,"close":2230,"volume":266697,"rsi_14":71.91,"sma_20":2081.25,"sma_60":2552.42,"sma_120":2731.04},{"date":"2026-07-24","open":2265,"high":2310,"low":2180,"close":2205,"volume":807548,"rsi_14":63.86,"sma_20":2090.25,"sma_60":2527.0,"sma_120":2729.92},{"date":"2026-07-27","open":2130,"high":2145,"low":2040,"close":2040,"volume":442645,"rsi_14":46.49,"sma_20":2093.5,"sma_60":2497.83,"sma_120":2727.83},{"date":"2026-07-28","open":2000,"high":2025,"low":1941,"close":1974,"volume":271908,"rsi_14":43.02,"sma_20":2087.2,"sma_60":2469.4,"sma_120":2725.45},{"date":"2026-07-29","open":1974,"high":2005,"low":1870,"close":1892,"volume":322694,"rsi_14":38.8,"sma_20":2080.8,"sma_60":2440.52,"sma_120":2721.97},{"date":"2026-07-30","open":1750,"high":1983,"low":1750,"close":1910,"volume":260318,"rsi_14":40.66,"sma_20":2072.05,"sma_60":2413.6,"sma_120":2718.3},{"date":"2026-07-31","open":1911,"high":2020,"low":1911,"close":2005,"volume":185649,"rsi_14":41.91,"sma_20":2070.55,"sma_60":2389.1,"sma_120":2716.05},{"date":"2026-08-03","open":1998,"high":2060,"low":1976,"close":2005,"volume":111209,"rsi_14":45.08,"sma_20":2066.3,"sma_60":2365.52,"sma_120":2713.13},{"date":"2026-08-04","open":1988,"high":2085,"low":1988,"close":2080,"volume":110625,"rsi_14":47.84,"sma_20":2066.3,"sma_60":2346.18,"sma_120":2710.55},{"date":"2026-08-05","open":2095,"high":2145,"low":2080,"close":2120,"volume":133870,"rsi_14":50.0,"sma_20":2069.3,"sma_60":2325.85,"sma_120":2708.59},{"date":"2026-08-06","open":2120,"high":2140,"low":2055,"close":2090,"volume":50210,"rsi_14":49.32,"sma_20":2071.55,"sma_60":2306.18,"sma_120":2706.51},{"date":"2026-08-07","open":2090,"high":2125,"low":2065,"close":2095,"volume":113929,"rsi_14":49.66,"sma_20":2074.3,"sma_60":2287.85,"sma_120":2704.72},{"date":"2026-08-10","open":2135,"high":2200,"low":2100,"close":2180,"volume":299158,"rsi_14":55.18,"sma_20":2077.3,"sma_60":2272.68,"sma_120":2703.59},{"date":"2026-08-11","open":2165,"high":2200,"low":2150,"close":2175,"volume":94356,"rsi_14":53.14,"sma_20":2082.55,"sma_60":2258.6,"sma_120":2702.55},{"date":"2026-08-12","open":2180,"high":2205,"low":2155,"close":2195,"volume":115429,"rsi_14":47.54,"sma_20":2086.8,"sma_60":2245.85,"sma_120":2701.59},{"date":"2026-08-13","open":2195,"high":2200,"low":2135,"close":2155,"volume":148149,"rsi_14":46.56,"sma_20":2088.55,"sma_60":2232.18,"sma_120":2700.43},{"date":"2026-08-14","open":2155,"high":2200,"low":2125,"close":2170,"volume":92573,"rsi_14":61.28,"sma_20":2092.05,"sma_60":2219.68,"sma_120":2698.88},{"date":"2026-08-18","open":2175,"high":2230,"low":2135,"close":2195,"volume":236060,"rsi_14":70.65,"sma_20":2096.8,"sma_60":2209.35,"sma_120":2696.22},{"date":"2026-08-19","open":2225,"high":2225,"low":2135,"close":2140,"volume":86239,"rsi_14":74.41,"sma_20":2099.05,"sma_60":2198.27,"sma_120":2692.93},{"date":"2026-08-20","open":2145,"high":2175,"low":2115,"close":2120,"volume":57462,"rsi_14":70.59,"sma_20":2098.8,"sma_60":2185.6,"sma_120":2689.76},{"date":"2026-08-21","open":2140,"high":2140,"low":2050,"close":2065,"volume":64000,"rsi_14":56.38,"sma_20":2090.55,"sma_60":2173.1,"sma_120":2686.63},{"date":"2026-08-24","open":2105,"high":2135,"low":2065,"close":2100,"volume":60938,"rsi_14":59.41,"sma_20":2085.3,"sma_60":2162.93,"sma_120":2684.13},{"date":"2026-08-25","open":2100,"high":2130,"low":2055,"close":2120,"volume":90089,"rsi_14":54.44,"sma_20":2089.3,"sma_60":2153.85,"sma_120":2682.47},{"date":"2026-08-26","open":2100,"high":2120,"low":2055,"close":2075,"volume":80511,"rsi_14":45.05,"sma_20":2094.35,"sma_60":2146.1,"sma_120":2677.34},{"date":"2026-08-27","open":2075,"high":2110,"low":2035,"close":2080,"volume":90171,"rsi_14":48.84,"sma_20":2103.75,"sma_60":2140.1,"sma_120":2671.63},{"date":"2026-08-28","open":2060,"high":2125,"low":2060,"close":2110,"volume":45301,"rsi_14":51.65,"sma_20":2113.75,"sma_60":2135.18,"sma_120":2665.34},{"date":"2026-08-31","open":2120,"high":2120,"low":2045,"close":2095,"volume":49000,"rsi_14":38.96,"sma_20":2118.25,"sma_60":2130.43,"sma_120":2651.8},{"date":"2026-09-01","open":2080,"high":2110,"low":2050,"close":2075,"volume":48816,"rsi_14":37.5,"sma_20":2121.75,"sma_60":2125.93,"sma_120":2636.22},{"date":"2026-09-02","open":2095,"high":2100,"low":2010,"close":2010,"volume":168515,"rsi_14":29.21,"sma_20":2118.25,"sma_60":2121.6,"sma_120":2624.3},{"date":"2026-09-03","open":2015,"high":2080,"low":2005,"close":2055,"volume":109117,"rsi_14":38.89,"sma_20":2115.0,"sma_60":2118.1,"sma_120":2614.97},{"date":"2026-09-04","open":2035,"high":2080,"low":2005,"close":2060,"volume":76074,"rsi_14":37.5,"sma_20":2113.5,"sma_60":2113.93,"sma_120":2606.8},{"date":"2026-09-07","open":2085,"high":2390,"low":2070,"close":2275,"volume":1147852,"rsi_14":56.35,"sma_20":2122.5,"sma_60":2113.02,"sma_120":2601.05},{"date":"2026-09-08","open":2275,"high":2380,"low":2240,"close":2305,"volume":360415,"rsi_14":63.64,"sma_20":2128.75,"sma_60":2112.6,"sma_120":2591.63},{"date":"2026-09-09","open":2350,"high":2395,"low":2285,"close":2320,"volume":224159,"rsi_14":66.67,"sma_20":2136.0,"sma_60":2112.85,"sma_120":2584.01},{"date":"2026-09-10","open":2320,"high":2410,"low":2280,"close":2345,"volume":335407,"rsi_14":74.56,"sma_20":2143.5,"sma_60":2111.1,"sma_120":2577.76},{"date":"2026-09-11","open":2305,"high":2400,"low":2305,"close":2330,"volume":183835,"rsi_14":70.91,"sma_20":2152.25,"sma_60":2110.27,"sma_120":2570.84},{"date":"2026-09-14","open":2310,"high":2380,"low":2275,"close":2320,"volume":120294,"rsi_14":68.52,"sma_20":2159.75,"sma_60":2111.02,"sma_120":2564.93},{"date":"2026-09-15","open":2290,"high":2320,"low":2240,"close":2250,"volume":106622,"rsi_14":65.49,"sma_20":2162.5,"sma_60":2111.68,"sma_120":2558.47},{"date":"2026-09-16","open":2270,"high":2290,"low":2220,"close":2265,"volume":59699,"rsi_14":66.09,"sma_20":2168.75,"sma_60":2113.52,"sma_120":2552.8},{"date":"2026-09-17","open":2265,"high":2310,"low":2245,"close":2300,"volume":59126,"rsi_14":66.38,"sma_20":2177.75,"sma_60":2117.27,"sma_120":2546.3},{"date":"2026-09-18","open":2300,"high":2350,"low":2255,"close":2280,"volume":75761,"rsi_14":65.81,"sma_20":2188.5,"sma_60":2120.1,"sma_120":2540.18},{"date":"2026-09-21","open":2290,"high":2305,"low":2235,"close":2265,"volume":53809,"rsi_14":66.38,"sma_20":2196.75,"sma_60":2124.1,"sma_120":2534.43},{"date":"2026-09-22","open":2240,"high":2265,"low":2195,"close":2210,"volume":61061,"rsi_14":67.54,"sma_20":2201.25,"sma_60":2128.02,"sma_120":2528.72},{"date":"2026-09-23","open":2210,"high":2255,"low":2175,"close":2220,"volume":80158,"rsi_14":65.42,"sma_20":2208.5,"sma_60":2130.02,"sma_120":2523.72},{"date":"2026-09-28","open":2205,"high":2250,"low":2175,"close":2220,"volume":69606,"rsi_14":65.09,"sma_20":2215.5,"sma_60":2133.35,"sma_120":2518.68},{"date":"2026-09-29","open":2250,"high":2305,"low":2135,"close":2195,"volume":255910,"rsi_14":38.24,"sma_20":2219.75,"sma_60":2135.18,"sma_120":2512.47},{"date":"2026-09-30","open":2195,"high":2275,"low":2165,"close":2215,"volume":205894,"rsi_14":36.36,"sma_20":2225.75,"sma_60":2138.18,"sma_120":2504.01},{"date":"2026-10-01","open":2215,"high":2220,"low":2185,"close":2215,"volume":51379,"rsi_14":33.33,"sma_20":2232.75,"sma_60":2140.27,"sma_120":2497.01},{"date":"2026-10-02","open":2210,"high":2255,"low":2205,"close":2240,"volume":201277,"rsi_14":33.33,"sma_20":2244.25,"sma_60":2142.93,"sma_120":2490.68},{"date":"2026-10-06","open":2240,"high":2245,"low":2125,"close":2180,"volume":232812,"rsi_14":29.17,"sma_20":2250.5,"sma_60":2144.93,"sma_120":2484.93},{"date":"2026-10-07","open":2175,"high":2190,"low":2140,"close":2140,"volume":78523,"rsi_14":26.92,"sma_20":2254.5,"sma_60":2146.52,"sma_120":2475.26},{"date":"2026-10-08","open":2150,"high":2195,"low":2105,"close":2155,"volume":69412,"rsi_14":35.82,"sma_20":2248.5,"sma_60":2148.43,"sma_120":2464.97},{"date":"2026-10-12","open":2140,"high":2165,"low":2060,"close":2120,"volume":85401,"rsi_14":29.58,"sma_20":2239.25,"sma_60":2148.43,"sma_120":2451.13},{"date":"2026-10-13","open":2055,"high":2130,"low":2030,"close":2080,"volume":182336,"rsi_14":19.44,"sma_20":2227.25,"sma_60":2148.6,"sma_120":2438.43},{"date":"2026-10-14","open":2100,"high":2140,"low":2075,"close":2100,"volume":70114,"rsi_14":25.0,"sma_20":2215.0,"sma_60":2148.43,"sma_120":2426.93},{"date":"2026-10-15","open":2020,"high":2075,"low":2010,"close":2045,"volume":108690,"rsi_14":22.5,"sma_20":2200.75,"sma_60":2147.18,"sma_120":2415.72},{"date":"2026-10-16","open":2040,"high":2120,"low":2040,"close":2110,"volume":86029,"rsi_14":37.8,"sma_20":2190.25,"sma_60":2147.35,"sma_120":2404.05},{"date":"2026-10-19","open":2035,"high":2160,"low":2035,"close":2150,"volume":78297,"rsi_14":42.05,"sma_20":2185.25,"sma_60":2148.18,"sma_120":2389.51},{"date":"2026-10-20","open":2130,"high":2340,"low":2055,"close":2150,"volume":2318430,"rsi_14":42.05,"sma_20":2179.5,"sma_60":2149.1,"sma_120":2377.09},{"date":"2026-10-21","open":2130,"high":2270,"low":2100,"close":2265,"volume":368927,"rsi_14":56.6,"sma_20":2177.75,"sma_60":2151.43,"sma_120":2363.88},{"date":"2026-10-22","open":2235,"high":2675,"low":2195,"close":2345,"volume":8377894,"rsi_14":61.02,"sma_20":2181.0,"sma_60":2153.35,"sma_120":2352.88},{"date":"2026-10-23","open":2350,"high":2740,"low":2285,"close":2310,"volume":11995376,"rsi_14":57.6,"sma_20":2183.25,"sma_60":2155.1,"sma_120":2341.05}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":19.53,"pbr":0.92,"ttm_eps":null,"close":2260.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.19,"pbr":0.78,"ttm_eps":null,"close":1980.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.54,"pbr":0.75,"ttm_eps":null,"close":1993.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.46,"pbr":0.8,"ttm_eps":null,"close":2150.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":26.15,"pbr":0.82,"ttm_eps":null,"close":2175.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":22.21,"pbr":0.85,"ttm_eps":null,"close":2325.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":49.55,"pbr":0.78,"ttm_eps":null,"close":2150.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":29.18,"pbr":0.99,"ttm_eps":null,"close":2820.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.57,"pbr":0.66,"ttm_eps":null,"close":2020.0}],"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":"한일단조","phase":"above-fold","symbol_resolved":true}