{"status":"ok","report":{"price_analysis":{"current":2490.0,"change_1d":-1.8,"change_7d":-2.7,"change_30d":-3.7,"high_30d":2900.0,"low_30d":2400.0,"position_in_range":18.0,"support":2450.0,"resistance":2850.0},"summary":"한국주강(025890)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 277.40억. 현재가 2,490원, 전일 대비 -1.8%, 30일 -3.7%. ROE 0.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 220.00, 기관 순매수 34.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.4%입니다. 시가총액 277.40억. 매출 386.78억, 영업이익 -3.94억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.83,"roe":0.39,"eps":-43.83,"revenue":38677586499.0,"operating_income":-393662688.0,"net_income":-491901217.0,"market_cap":27740303160,"profit_margin":-1.27,"roa":0.3,"operating_margin":-1.02,"gross_margin":5.69,"debt_ratio":0.29653324919516894,"total_assets":43360790005.0,"total_equity":33443639052.0,"total_debt":9917150953.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.4로 약세 구간입니다. MACD(-18.43)가 시그널선(-3.63)을 하회합니다(데드크로스). SMA20 2592, SMA60 2528 — 혼조세입니다. 볼린저밴드 2440~2743 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.39823008849558,"macd":-18.427476684284557,"macd_signal":-3.6319297181901278,"sma_20":2591.75,"sma_60":2527.5,"bb_upper":2743.317641665363,"bb_lower":2440.182358334637,"atr_14":117.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 220.00, 기관 순매수 34.00. 30일 누적: 외국인 709.00, 기관 123.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":220.0,"institutional_flow":34.0,"data":[{"date":"2026-10-23","foreign_net":-541.0,"institution_net":6.0,"retail_net":535.0},{"date":"2026-10-22","foreign_net":10.0,"institution_net":2.0,"retail_net":-12.0},{"date":"2026-10-21","foreign_net":642.0,"institution_net":-37.0,"retail_net":-605.0},{"date":"2026-10-20","foreign_net":-1461.0,"institution_net":29.0,"retail_net":1432.0},{"date":"2026-10-19","foreign_net":1570.0,"institution_net":34.0,"retail_net":-1604.0},{"date":"2026-10-16","foreign_net":1055.0,"institution_net":-1601.0,"retail_net":546.0},{"date":"2026-10-15","foreign_net":-13.0,"institution_net":128.0,"retail_net":-115.0},{"date":"2026-10-14","foreign_net":10491.0,"institution_net":1658.0,"retail_net":-12149.0},{"date":"2026-10-13","foreign_net":-1444.0,"institution_net":36.0,"retail_net":1408.0},{"date":"2026-10-12","foreign_net":1611.0,"institution_net":17.0,"retail_net":-1628.0},{"date":"2026-10-08","foreign_net":-168.0,"institution_net":-4.0,"retail_net":172.0},{"date":"2026-10-07","foreign_net":-4893.0,"institution_net":-28.0,"retail_net":4921.0},{"date":"2026-10-06","foreign_net":2944.0,"institution_net":-4.0,"retail_net":-2940.0},{"date":"2026-10-02","foreign_net":-516.0,"institution_net":-7.0,"retail_net":523.0},{"date":"2026-10-01","foreign_net":485.0,"institution_net":-1.0,"retail_net":-484.0},{"date":"2026-09-30","foreign_net":-1195.0,"institution_net":-3.0,"retail_net":1198.0},{"date":"2026-09-29","foreign_net":2399.0,"institution_net":5.0,"retail_net":-2404.0},{"date":"2026-09-28","foreign_net":-2390.0,"institution_net":-23.0,"retail_net":2413.0},{"date":"2026-09-23","foreign_net":-3139.0,"institution_net":-13.0,"retail_net":3152.0},{"date":"2026-09-22","foreign_net":4501.0,"institution_net":-41.0,"retail_net":-4460.0},{"date":"2026-09-21","foreign_net":-2656.0,"institution_net":-3.0,"retail_net":2659.0},{"date":"2026-09-18","foreign_net":-6064.0,"institution_net":-5.0,"retail_net":6069.0},{"date":"2026-09-17","foreign_net":-557.0,"institution_net":1.0,"retail_net":556.0},{"date":"2026-09-16","foreign_net":2523.0,"institution_net":3.0,"retail_net":-2526.0},{"date":"2026-09-15","foreign_net":-5060.0,"institution_net":8.0,"retail_net":5052.0},{"date":"2026-09-14","foreign_net":-2814.0,"institution_net":22.0,"retail_net":2792.0},{"date":"2026-09-11","foreign_net":1812.0,"institution_net":0.0,"retail_net":-1812.0},{"date":"2026-09-10","foreign_net":-85.0,"institution_net":-15.0,"retail_net":100.0},{"date":"2026-09-09","foreign_net":3869.0,"institution_net":-7.0,"retail_net":-3862.0},{"date":"2026-09-08","foreign_net":-207.0,"institution_net":-34.0,"retail_net":241.0}],"periods":{"d1":{"foreign_net":-541.0,"institution_net":6.0,"retail_net":535.0},"d3":{"foreign_net":111.0,"institution_net":-29.0,"retail_net":-82.0},"d7":{"foreign_net":1262.0,"institution_net":-1439.0,"retail_net":177.0},"d14":{"foreign_net":9287.0,"institution_net":229.0,"retail_net":-9516.0},"d30":{"foreign_net":709.0,"institution_net":123.0,"retail_net":-832.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -44, PBR 0.83x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -44원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +25.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.5,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":121.2,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.4,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 1.5x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.49,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.29,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-7.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.21,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -44, PBR 0.83x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +25.5%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.3,"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":5.69,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.83,"per_5y_high":45.74,"per_5y_low":11.09,"per_5y_avg":24.62,"per_percentile":null,"pbr_5y_high":0.64,"pbr_5y_low":0.51,"pbr_5y_avg":0.57,"pbr_percentile":100.0,"per_5y_median":21.32,"pbr_5y_median":0.55,"history":[{"quarter":"2024-Q2","per":11.09,"pbr":0.62},{"quarter":"2024-Q3","per":45.74,"pbr":0.59},{"quarter":"2024-Q4","per":27.47,"pbr":0.54},{"quarter":"2025-Q1","per":21.46,"pbr":0.51},{"quarter":"2025-Q2","per":21.18,"pbr":0.54},{"quarter":"2025-Q3","per":20.78,"pbr":0.55},{"quarter":"2025-Q4","per":null,"pbr":0.54},{"quarter":"2026-Q1","per":null,"pbr":0.57},{"quarter":"2026-Q2","per":null,"pbr":0.64},{"quarter":"현재","per":null,"pbr":0.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1981.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1879.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1727.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1856.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1882.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1805.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1956.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.09,"eps":188.02,"close":2085.0,"source":"reported"},{"date":"2024-07","per":11.73,"eps":188.02,"close":2205.0,"source":"reported"},{"date":"2024-08","per":10.49,"eps":188.02,"close":1973.0,"source":"reported"},{"date":"2024-09","per":45.74,"eps":43.31,"close":1981.0,"source":"reported"},{"date":"2024-10","per":45.72,"eps":43.31,"close":1980.0,"source":"reported"},{"date":"2024-11","per":49.76,"eps":43.31,"close":2155.0,"source":"reported"},{"date":"2024-12","per":27.47,"eps":68.39,"close":1879.0,"source":"reported"},{"date":"2025-01","per":25.97,"eps":68.39,"close":1776.0,"source":"reported"},{"date":"2025-02","per":25.72,"eps":68.39,"close":1759.0,"source":"reported"},{"date":"2025-03","per":21.46,"eps":80.49,"close":1727.0,"source":"reported"},{"date":"2025-04","per":22.56,"eps":80.49,"close":1816.0,"source":"reported"},{"date":"2025-05","per":22.76,"eps":80.49,"close":1832.0,"source":"reported"},{"date":"2025-06","per":21.18,"eps":87.65,"close":1856.0,"source":"reported"},{"date":"2025-07","per":21.33,"eps":87.65,"close":1870.0,"source":"reported"},{"date":"2025-08","per":20.76,"eps":87.65,"close":1820.0,"source":"reported"},{"date":"2025-09","per":20.78,"eps":90.57,"close":1882.0,"source":"reported"},{"date":"2025-10","per":20.37,"eps":90.57,"close":1845.0,"source":"reported"},{"date":"2025-11","per":18.45,"eps":90.57,"close":1671.0,"source":"reported"}],"trailing_per_history_meta":{"avg":24.63,"std":11.08,"upper_1sd":35.71,"lower_1sd":13.55,"current":18.45,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"0.4%"}],"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":"2026-10-23T23:36:18.892537+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.003896388751157964,"dividend_yield":null,"eps":12.0,"revenue":11075805394.0,"operating_income":152781811.0,"net_income":130309419.0,"market_cap":null,"profit_margin":0.011765231905446026,"operating_margin":0.013794194242773998,"roa":0.0030052362741770575,"gross_margin":0.05687640082059029,"total_equity":33443639052.0,"total_assets":43360790005.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.74,"roe":0.000433374584612833,"dividend_yield":null,"eps":1.32,"revenue":8826412882.0,"operating_income":58932011.0,"net_income":14715842.0,"market_cap":24900000000.0,"profit_margin":0.0016672505803586994,"operating_margin":0.006676779319963836,"roa":0.0003444724285222374,"gross_margin":0.058333540236940845,"total_equity":33956402896.0,"total_assets":42719941515.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.009496331324199032,"dividend_yield":null,"eps":-28.36,"revenue":8998652114.0,"operating_income":-278276796.0,"net_income":-316046804.0,"market_cap":null,"profit_margin":-0.035121571541619885,"operating_margin":-0.030924275377537946,"roa":-0.008250407067917354,"gross_margin":0.019574220535313384,"total_equity":33280936944.0,"total_assets":38306813397.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.009538714581409022,"dividend_yield":null,"eps":-28.79,"revenue":9776716109.0,"operating_income":-327099714.0,"net_income":-320879674.0,"market_cap":null,"profit_margin":-0.0328208030613278,"operating_margin":-0.033457012595352636,"roa":-0.007956498302805242,"gross_margin":0.01329400869892846,"total_equity":33639718566.0,"total_assets":40329258147.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007299379546456561,"dividend_yield":null,"eps":22.19,"revenue":11673151291.0,"operating_income":354344068.0,"net_income":247350845.0,"market_cap":null,"profit_margin":0.02118972322330025,"operating_margin":0.030355476354803977,"roa":0.006253493215037548,"gross_margin":0.07341563889956097,"total_equity":33886557539.0,"total_assets":39554027884.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.002913384074420452,"dividend_yield":null,"eps":8.81,"revenue":9423764570.0,"operating_income":74361132.0,"net_income":98221391.0,"market_cap":null,"profit_margin":0.010422733958431222,"operating_margin":0.007890809606675053,"roa":0.0024026857498108067,"gross_margin":0.06641474883534787,"total_equity":33713849081.0,"total_assets":40879832499.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02884888960951846,"dividend_yield":null,"eps":88.36,"revenue":13799663836.0,"operating_income":1008181495.0,"net_income":984765326.0,"market_cap":null,"profit_margin":0.07136154457842549,"operating_margin":0.07305840975414903,"roa":0.0237302191047882,"gross_margin":0.11762742819614291,"total_equity":34135293917.0,"total_assets":41498366351.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.010705961304208986,"dividend_yield":null,"eps":-31.71,"revenue":9950073461.0,"operating_income":-314744425.0,"net_income":-353450135.0,"market_cap":null,"profit_margin":-0.035522364371014165,"operating_margin":-0.031632371985358954,"roa":-0.008280541525915,"gross_margin":0.02074956007201684,"total_equity":33014329583.0,"total_assets":42684422739.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.005075255910313446,"dividend_yield":null,"eps":15.03,"revenue":11863486638.0,"operating_income":319525038.0,"net_income":167538648.0,"market_cap":null,"profit_margin":0.014122209862263934,"operating_margin":0.02693348488095629,"roa":0.0038432404500049174,"gross_margin":0.0759260501979924,"total_equity":33010876882.0,"total_assets":43593069489.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.001107315248341365,"dividend_yield":null,"eps":-3.29,"revenue":11670517687.0,"operating_income":61992261.0,"net_income":-36719494.0,"market_cap":null,"profit_margin":-0.0031463466304414676,"operating_margin":0.005311868990100953,"roa":-0.0008392835994889955,"gross_margin":0.05031543773367489,"total_equity":33160831168.0,"total_assets":43750996710.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02138456952563921,"dividend_yield":null,"eps":63.28,"revenue":16207825454.0,"operating_income":670152043.0,"net_income":705252577.0,"market_cap":null,"profit_margin":0.04351309057477218,"operating_margin":0.041347437069950074,"roa":0.01596065920725939,"gross_margin":0.07406646224115981,"total_equity":32979507778.0,"total_assets":44186932873.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.038617750970786915,"dividend_yield":null,"eps":113.0,"revenue":13682335328.0,"operating_income":919688705.0,"net_income":1253851355.0,"market_cap":null,"profit_margin":0.09164015681110195,"operating_margin":0.0672172317775254,"roa":0.02690105401436084,"gross_margin":0.10963044005582495,"total_equity":32468264554.0,"total_assets":46609748240.0}],"current_price":2490.0,"change_pct":-1.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3645.0},{"date":"2016-10-25","close":3600.0},{"date":"2016-10-26","close":3605.0},{"date":"2016-10-27","close":3535.0},{"date":"2016-10-28","close":3555.0},{"date":"2016-10-31","close":3450.0},{"date":"2016-11-01","close":3515.0},{"date":"2016-11-02","close":3465.0},{"date":"2016-11-03","close":3450.0},{"date":"2016-11-04","close":3410.0},{"date":"2016-11-07","close":3520.0},{"date":"2016-11-08","close":3500.0},{"date":"2016-11-09","close":3400.0},{"date":"2016-11-10","close":3485.0},{"date":"2016-11-11","close":3520.0},{"date":"2016-11-14","close":3460.0},{"date":"2016-11-15","close":3475.0},{"date":"2016-11-16","close":3500.0},{"date":"2016-11-17","close":3535.0},{"date":"2016-11-18","close":3460.0},{"date":"2016-11-21","close":3445.0},{"date":"2016-11-22","close":3485.0},{"date":"2016-11-23","close":3420.0},{"date":"2016-11-24","close":3400.0},{"date":"2016-11-25","close":3315.0},{"date":"2016-11-28","close":3335.0},{"date":"2016-11-29","close":3405.0},{"date":"2016-11-30","close":3365.0},{"date":"2016-12-01","close":3370.0},{"date":"2016-12-02","close":3305.0},{"date":"2016-12-05","close":3140.0},{"date":"2016-12-06","close":3140.0},{"date":"2016-12-07","close":3190.0},{"date":"2016-12-08","close":3245.0},{"date":"2016-12-09","close":3245.0},{"date":"2016-12-12","close":3285.0},{"date":"2016-12-13","close":3325.0},{"date":"2016-12-14","close":3345.0},{"date":"2016-12-15","close":3355.0},{"date":"2016-12-16","close":3425.0},{"date":"2016-12-19","close":3410.0},{"date":"2016-12-20","close":3450.0},{"date":"2016-12-21","close":3380.0},{"date":"2016-12-22","close":3445.0},{"date":"2016-12-23","close":3400.0},{"date":"2016-12-26","close":3350.0},{"date":"2016-12-27","close":3250.0},{"date":"2016-12-28","close":3415.0},{"date":"2016-12-29","close":3410.0},{"date":"2017-01-02","close":3450.0},{"date":"2017-01-03","close":3440.0},{"date":"2017-01-04","close":3445.0},{"date":"2017-01-05","close":3445.0},{"date":"2017-01-06","close":3430.0},{"date":"2017-01-09","close":3410.0},{"date":"2017-01-10","close":3335.0},{"date":"2017-01-11","close":3340.0},{"date":"2017-01-12","close":3355.0},{"date":"2017-01-13","close":3375.0},{"date":"2017-01-16","close":3380.0},{"date":"2017-01-17","close":3440.0},{"date":"2017-01-18","close":3500.0},{"date":"2017-01-19","close":3520.0},{"date":"2017-01-20","close":3515.0},{"date":"2017-01-23","close":3490.0},{"date":"2017-01-24","close":3525.0},{"date":"2017-01-25","close":3520.0},{"date":"2017-01-26","close":3600.0},{"date":"2017-01-31","close":3605.0},{"date":"2017-02-01","close":3575.0},{"date":"2017-02-02","close":3520.0},{"date":"2017-02-03","close":3485.0},{"date":"2017-02-06","close":3485.0},{"date":"2017-02-07","close":3485.0},{"date":"2017-02-08","close":3560.0},{"date":"2017-02-09","close":3500.0},{"date":"2017-02-10","close":3400.0},{"date":"2017-02-13","close":3350.0},{"date":"2017-02-14","close":3330.0},{"date":"2017-02-15","close":3310.0},{"date":"2017-02-16","close":3220.0},{"date":"2017-02-17","close":3260.0},{"date":"2017-02-20","close":3265.0},{"date":"2017-02-21","close":3220.0},{"date":"2017-02-22","close":3225.0},{"date":"2017-02-23","close":3220.0},{"date":"2017-02-24","close":3210.0},{"date":"2017-02-27","close":3195.0},{"date":"2017-02-28","close":3165.0},{"date":"2017-03-02","close":3175.0},{"date":"2017-03-03","close":3170.0},{"date":"2017-03-06","close":3075.0},{"date":"2017-03-07","close":3120.0},{"date":"2017-03-08","close":3165.0},{"date":"2017-03-09","close":3100.0},{"date":"2017-03-10","close":3145.0},{"date":"2017-03-13","close":3135.0},{"date":"2017-03-14","close":3135.0},{"date":"2017-03-15","close":3130.0},{"date":"2017-03-16","close":3150.0},{"date":"2017-03-17","close":3170.0},{"date":"2017-03-20","close":3115.0},{"date":"2017-03-21","close":3075.0},{"date":"2017-03-22","close":3060.0},{"date":"2017-03-23","close":3050.0},{"date":"2017-03-24","close":3005.0},{"date":"2017-03-27","close":2980.0},{"date":"2017-03-28","close":2980.0},{"date":"2017-03-29","close":2970.0},{"date":"2017-03-30","close":2900.0},{"date":"2017-03-31","close":3010.0},{"date":"2017-04-03","close":2985.0},{"date":"2017-04-04","close":2935.0},{"date":"2017-04-05","close":2965.0},{"date":"2017-04-06","close":2980.0},{"date":"2017-04-07","close":2990.0},{"date":"2017-04-10","close":3000.0},{"date":"2017-04-11","close":3000.0},{"date":"2017-04-12","close":3010.0},{"date":"2017-04-13","close":3000.0},{"date":"2017-04-14","close":3000.0},{"date":"2017-04-17","close":2995.0},{"date":"2017-04-18","close":2945.0},{"date":"2017-04-19","close":2945.0},{"date":"2017-04-20","close":2960.0},{"date":"2017-04-21","close":2975.0},{"date":"2017-04-24","close":2975.0},{"date":"2017-04-25","close":3015.0},{"date":"2017-04-26","close":3015.0},{"date":"2017-04-27","close":3005.0},{"date":"2017-04-28","close":2990.0},{"date":"2017-05-02","close":2960.0},{"date":"2017-05-04","close":2970.0},{"date":"2017-05-08","close":2945.0},{"date":"2017-05-10","close":3020.0},{"date":"2017-05-11","close":3020.0},{"date":"2017-05-12","close":3025.0},{"date":"2017-05-15","close":2970.0},{"date":"2017-05-16","close":2970.0},{"date":"2017-05-17","close":2950.0},{"date":"2017-05-18","close":2955.0},{"date":"2017-05-19","close":3065.0},{"date":"2017-05-22","close":3095.0},{"date":"2017-05-23","close":3120.0},{"date":"2017-05-24","close":3040.0},{"date":"2017-05-25","close":3080.0},{"date":"2017-05-26","close":3040.0},{"date":"2017-05-29","close":3055.0},{"date":"2017-05-30","close":3090.0},{"date":"2017-05-31","close":3070.0},{"date":"2017-06-01","close":3110.0},{"date":"2017-06-02","close":3130.0},{"date":"2017-06-05","close":3075.0},{"date":"2017-06-07","close":3080.0},{"date":"2017-06-08","close":3070.0},{"date":"2017-06-09","close":3090.0},{"date":"2017-06-12","close":3090.0},{"date":"2017-06-13","close":3125.0},{"date":"2017-06-14","close":3115.0},{"date":"2017-06-15","close":3115.0},{"date":"2017-06-16","close":3085.0},{"date":"2017-06-19","close":3080.0},{"date":"2017-06-20","close":3080.0},{"date":"2017-06-21","close":3040.0},{"date":"2017-06-22","close":3045.0},{"date":"2017-06-23","close":3040.0},{"date":"2017-06-26","close":3025.0},{"date":"2017-06-27","close":3030.0},{"date":"2017-06-28","close":3010.0},{"date":"2017-06-29","close":3035.0},{"date":"2017-06-30","close":3025.0},{"date":"2017-07-03","close":3010.0},{"date":"2017-07-04","close":3010.0},{"date":"2017-07-05","close":3005.0},{"date":"2017-07-06","close":2955.0},{"date":"2017-07-07","close":2960.0},{"date":"2017-07-10","close":2975.0},{"date":"2017-07-11","close":2960.0},{"date":"2017-07-12","close":2900.0},{"date":"2017-07-13","close":2890.0},{"date":"2017-07-14","close":2895.0},{"date":"2017-07-17","close":2910.0},{"date":"2017-07-18","close":2865.0},{"date":"2017-07-19","close":2920.0},{"date":"2017-07-20","close":2895.0},{"date":"2017-07-21","close":2910.0},{"date":"2017-07-24","close":2880.0},{"date":"2017-07-25","close":2880.0},{"date":"2017-07-26","close":2895.0},{"date":"2017-07-27","close":3010.0},{"date":"2017-07-28","close":3080.0},{"date":"2017-07-31","close":2965.0},{"date":"2017-08-01","close":2950.0},{"date":"2017-08-02","close":2955.0},{"date":"2017-08-03","close":2955.0},{"date":"2017-08-04","close":2985.0},{"date":"2017-08-07","close":2985.0},{"date":"2017-08-08","close":3020.0},{"date":"2017-08-09","close":3015.0},{"date":"2017-08-10","close":2940.0},{"date":"2017-08-11","close":2915.0},{"date":"2017-08-14","close":2860.0},{"date":"2017-08-16","close":2850.0},{"date":"2017-08-17","close":2855.0},{"date":"2017-08-18","close":2865.0},{"date":"2017-08-21","close":2850.0},{"date":"2017-08-22","close":2840.0},{"date":"2017-08-23","close":2855.0},{"date":"2017-08-24","close":2840.0},{"date":"2017-08-25","close":2840.0},{"date":"2017-08-28","close":2820.0},{"date":"2017-08-29","close":2810.0},{"date":"2017-08-30","close":2870.0},{"date":"2017-08-31","close":2865.0},{"date":"2017-09-01","close":2885.0},{"date":"2017-09-04","close":2860.0},{"date":"2017-09-05","close":2810.0},{"date":"2017-09-06","close":2765.0},{"date":"2017-09-07","close":2950.0},{"date":"2017-09-08","close":2855.0},{"date":"2017-09-11","close":2830.0},{"date":"2017-09-12","close":2805.0},{"date":"2017-09-13","close":2805.0},{"date":"2017-09-14","close":2815.0},{"date":"2017-09-15","close":2875.0},{"date":"2017-09-18","close":2870.0},{"date":"2017-09-19","close":2875.0},{"date":"2017-09-20","close":2830.0},{"date":"2017-09-21","close":2780.0},{"date":"2017-09-22","close":2745.0},{"date":"2017-09-25","close":2520.0},{"date":"2017-09-26","close":2445.0},{"date":"2017-09-27","close":2490.0},{"date":"2017-09-28","close":2570.0},{"date":"2017-09-29","close":2565.0},{"date":"2017-10-10","close":2565.0},{"date":"2017-10-11","close":2590.0},{"date":"2017-10-12","close":2560.0},{"date":"2017-10-13","close":2540.0},{"date":"2017-10-16","close":2655.0},{"date":"2017-10-17","close":2535.0},{"date":"2017-10-18","close":2330.0},{"date":"2017-10-19","close":2310.0},{"date":"2017-10-20","close":2320.0},{"date":"2017-10-23","close":2260.0},{"date":"2017-10-24","close":2290.0},{"date":"2017-10-25","close":2345.0},{"date":"2017-10-26","close":2305.0},{"date":"2017-10-27","close":2345.0},{"date":"2017-10-30","close":2345.0},{"date":"2017-10-31","close":2330.0},{"date":"2017-11-01","close":2355.0},{"date":"2017-11-02","close":2355.0},{"date":"2017-11-03","close":2335.0},{"date":"2017-11-06","close":2255.0},{"date":"2017-11-07","close":2260.0},{"date":"2017-11-08","close":2260.0},{"date":"2017-11-09","close":2240.0},{"date":"2017-11-10","close":2210.0},{"date":"2017-11-13","close":2245.0},{"date":"2017-11-14","close":2270.0},{"date":"2017-11-15","close":2300.0},{"date":"2017-11-16","close":2310.0},{"date":"2017-11-17","close":2350.0},{"date":"2017-11-20","close":2360.0},{"date":"2017-11-21","close":2335.0},{"date":"2017-11-22","close":2330.0},{"date":"2017-11-23","close":2325.0},{"date":"2017-11-24","close":2315.0},{"date":"2017-11-27","close":2305.0},{"date":"2017-11-28","close":2270.0},{"date":"2017-11-29","close":2270.0},{"date":"2017-11-30","close":2280.0},{"date":"2017-12-01","close":2275.0},{"date":"2017-12-04","close":2295.0},{"date":"2017-12-05","close":2285.0},{"date":"2017-12-06","close":2285.0},{"date":"2017-12-07","close":2300.0},{"date":"2017-12-08","close":2320.0},{"date":"2017-12-11","close":2300.0},{"date":"2017-12-12","close":2320.0},{"date":"2017-12-13","close":2295.0},{"date":"2017-12-14","close":2320.0},{"date":"2017-12-15","close":2295.0},{"date":"2017-12-18","close":2295.0},{"date":"2017-12-19","close":2280.0},{"date":"2017-12-20","close":2265.0},{"date":"2017-12-21","close":2280.0},{"date":"2017-12-22","close":2285.0},{"date":"2017-12-26","close":2285.0},{"date":"2017-12-27","close":2280.0},{"date":"2017-12-28","close":2260.0},{"date":"2018-01-02","close":2305.0},{"date":"2018-01-03","close":2315.0},{"date":"2018-01-04","close":2285.0},{"date":"2018-01-05","close":2290.0},{"date":"2018-01-08","close":2310.0},{"date":"2018-01-09","close":2315.0},{"date":"2018-01-10","close":2310.0},{"date":"2018-01-11","close":2275.0},{"date":"2018-01-12","close":2290.0},{"date":"2018-01-15","close":2280.0},{"date":"2018-01-16","close":2285.0},{"date":"2018-01-17","close":2280.0},{"date":"2018-01-18","close":2285.0},{"date":"2018-01-19","close":2295.0},{"date":"2018-01-22","close":2285.0},{"date":"2018-01-23","close":2290.0},{"date":"2018-01-24","close":2310.0},{"date":"2018-01-25","close":2420.0},{"date":"2018-01-26","close":2410.0},{"date":"2018-01-29","close":2455.0},{"date":"2018-01-30","close":2475.0},{"date":"2018-01-31","close":2455.0},{"date":"2018-02-01","close":2465.0},{"date":"2018-02-02","close":2545.0},{"date":"2018-02-05","close":2815.0},{"date":"2018-02-06","close":2785.0},{"date":"2018-02-07","close":2470.0},{"date":"2018-02-08","close":2490.0},{"date":"2018-02-09","close":2445.0},{"date":"2018-02-12","close":2410.0},{"date":"2018-02-13","close":2365.0},{"date":"2018-02-14","close":2375.0},{"date":"2018-02-19","close":2350.0},{"date":"2018-02-20","close":2325.0},{"date":"2018-02-21","close":2350.0},{"date":"2018-02-22","close":2365.0},{"date":"2018-02-23","close":2360.0},{"date":"2018-02-26","close":2320.0},{"date":"2018-02-27","close":2345.0},{"date":"2018-02-28","close":2350.0},{"date":"2018-03-02","close":2355.0},{"date":"2018-03-05","close":2340.0},{"date":"2018-03-06","close":2370.0},{"date":"2018-03-07","close":2385.0},{"date":"2018-03-08","close":2380.0},{"date":"2018-03-09","close":2360.0},{"date":"2018-03-12","close":2405.0},{"date":"2018-03-13","close":2480.0},{"date":"2018-03-14","close":2455.0},{"date":"2018-03-15","close":2465.0},{"date":"2018-03-16","close":2525.0},{"date":"2018-03-19","close":2545.0},{"date":"2018-03-20","close":2525.0},{"date":"2018-03-21","close":2470.0},{"date":"2018-03-22","close":2460.0},{"date":"2018-03-23","close":2350.0},{"date":"2018-03-26","close":2300.0},{"date":"2018-03-27","close":2365.0},{"date":"2018-03-28","close":2355.0},{"date":"2018-03-29","close":2355.0},{"date":"2018-03-30","close":2365.0},{"date":"2018-04-02","close":2395.0},{"date":"2018-04-03","close":2365.0},{"date":"2018-04-04","close":2350.0},{"date":"2018-04-05","close":2395.0},{"date":"2018-04-06","close":2390.0},{"date":"2018-04-09","close":2465.0},{"date":"2018-04-10","close":2415.0},{"date":"2018-04-11","close":2435.0},{"date":"2018-04-12","close":2455.0},{"date":"2018-04-13","close":2480.0},{"date":"2018-04-16","close":2450.0},{"date":"2018-04-17","close":2475.0},{"date":"2018-04-18","close":2405.0},{"date":"2018-04-19","close":2520.0},{"date":"2018-04-20","close":2510.0},{"date":"2018-04-23","close":2800.0},{"date":"2018-04-24","close":2765.0},{"date":"2018-04-25","close":2695.0},{"date":"2018-04-26","close":2775.0},{"date":"2018-04-27","close":2690.0},{"date":"2018-04-30","close":3200.0},{"date":"2018-05-02","close":3310.0},{"date":"2018-05-03","close":3100.0},{"date":"2018-05-04","close":3250.0},{"date":"2018-05-08","close":3085.0},{"date":"2018-05-09","close":3035.0},{"date":"2018-05-10","close":3130.0},{"date":"2018-05-11","close":3085.0},{"date":"2018-05-14","close":3440.0},{"date":"2018-05-15","close":3320.0},{"date":"2018-05-16","close":3075.0},{"date":"2018-05-17","close":3050.0},{"date":"2018-05-18","close":3020.0},{"date":"2018-05-21","close":3005.0},{"date":"2018-05-23","close":2900.0},{"date":"2018-05-24","close":2820.0},{"date":"2018-05-25","close":2650.0},{"date":"2018-05-28","close":2960.0},{"date":"2018-05-29","close":2740.0},{"date":"2018-05-30","close":2715.0},{"date":"2018-05-31","close":2765.0},{"date":"2018-06-01","close":2765.0},{"date":"2018-06-04","close":2700.0},{"date":"2018-06-05","close":2665.0},{"date":"2018-06-07","close":2760.0},{"date":"2018-06-08","close":2680.0},{"date":"2018-06-11","close":2805.0},{"date":"2018-06-12","close":2710.0},{"date":"2018-06-14","close":2580.0},{"date":"2018-06-15","close":2645.0},{"date":"2018-06-18","close":2705.0},{"date":"2018-06-19","close":2550.0},{"date":"2018-06-20","close":2790.0},{"date":"2018-06-21","close":2730.0},{"date":"2018-06-22","close":2635.0},{"date":"2018-06-25","close":2550.0},{"date":"2018-06-26","close":2450.0},{"date":"2018-06-27","close":2380.0},{"date":"2018-06-28","close":2405.0},{"date":"2018-06-29","close":2405.0},{"date":"2018-07-02","close":2255.0},{"date":"2018-07-03","close":2250.0},{"date":"2018-07-04","close":2255.0},{"date":"2018-07-05","close":2215.0},{"date":"2018-07-06","close":2290.0},{"date":"2018-07-09","close":2480.0},{"date":"2018-07-10","close":2760.0},{"date":"2018-07-11","close":2580.0},{"date":"2018-07-12","close":2560.0},{"date":"2018-07-13","close":2485.0},{"date":"2018-07-16","close":2480.0},{"date":"2018-07-17","close":2465.0},{"date":"2018-07-18","close":2460.0},{"date":"2018-07-19","close":2380.0},{"date":"2018-07-20","close":2420.0},{"date":"2018-07-23","close":2310.0},{"date":"2018-07-24","close":2330.0},{"date":"2018-07-25","close":2345.0},{"date":"2018-07-26","close":2375.0},{"date":"2018-07-27","close":2375.0},{"date":"2018-07-30","close":2315.0},{"date":"2018-07-31","close":2345.0},{"date":"2018-08-01","close":2385.0},{"date":"2018-08-02","close":2380.0},{"date":"2018-08-03","close":2385.0},{"date":"2018-08-06","close":2355.0},{"date":"2018-08-07","close":2375.0},{"date":"2018-08-08","close":2390.0},{"date":"2018-08-09","close":2360.0},{"date":"2018-08-10","close":2390.0},{"date":"2018-08-13","close":2335.0},{"date":"2018-08-14","close":2345.0},{"date":"2018-08-16","close":2300.0},{"date":"2018-08-17","close":2350.0},{"date":"2018-08-20","close":2350.0},{"date":"2018-08-21","close":2350.0},{"date":"2018-08-22","close":2355.0},{"date":"2018-08-23","close":2340.0},{"date":"2018-08-24","close":2360.0},{"date":"2018-08-27","close":2395.0},{"date":"2018-08-28","close":2335.0},{"date":"2018-08-29","close":2325.0},{"date":"2018-08-30","close":2355.0},{"date":"2018-08-31","close":2345.0},{"date":"2018-09-03","close":2330.0},{"date":"2018-09-04","close":2360.0},{"date":"2018-09-05","close":2370.0},{"date":"2018-09-06","close":2365.0},{"date":"2018-09-07","close":2415.0},{"date":"2018-09-10","close":2440.0},{"date":"2018-09-11","close":2570.0},{"date":"2018-09-12","close":2500.0},{"date":"2018-09-13","close":2510.0},{"date":"2018-09-14","close":2480.0},{"date":"2018-09-17","close":2475.0},{"date":"2018-09-18","close":2480.0},{"date":"2018-09-19","close":2415.0},{"date":"2018-09-20","close":2390.0},{"date":"2018-09-21","close":2410.0},{"date":"2018-09-27","close":2425.0},{"date":"2018-09-28","close":2395.0},{"date":"2018-10-01","close":2400.0},{"date":"2018-10-02","close":2365.0},{"date":"2018-10-04","close":2300.0},{"date":"2018-10-05","close":2240.0},{"date":"2018-10-08","close":2260.0},{"date":"2018-10-10","close":2080.0},{"date":"2018-10-11","close":1925.0},{"date":"2018-10-12","close":1930.0},{"date":"2018-10-15","close":1955.0},{"date":"2018-10-16","close":1995.0},{"date":"2018-10-17","close":2040.0},{"date":"2018-10-18","close":2030.0},{"date":"2018-10-19","close":2060.0},{"date":"2018-10-22","close":2060.0},{"date":"2018-10-23","close":1985.0},{"date":"2018-10-24","close":1930.0},{"date":"2018-10-25","close":1755.0},{"date":"2018-10-26","close":1835.0},{"date":"2018-10-29","close":1730.0},{"date":"2018-10-30","close":1690.0},{"date":"2018-10-31","close":1700.0},{"date":"2018-11-01","close":1775.0},{"date":"2018-11-02","close":1790.0},{"date":"2018-11-05","close":1800.0},{"date":"2018-11-06","close":1835.0},{"date":"2018-11-07","close":1795.0},{"date":"2018-11-08","close":1800.0},{"date":"2018-11-09","close":1810.0},{"date":"2018-11-12","close":1775.0},{"date":"2018-11-13","close":1735.0},{"date":"2018-11-14","close":1715.0},{"date":"2018-11-15","close":1730.0},{"date":"2018-11-16","close":1740.0},{"date":"2018-11-19","close":1725.0},{"date":"2018-11-20","close":1765.0},{"date":"2018-11-21","close":1940.0},{"date":"2018-11-22","close":1800.0},{"date":"2018-11-23","close":1700.0},{"date":"2018-11-26","close":1655.0},{"date":"2018-11-27","close":1655.0},{"date":"2018-11-28","close":1660.0},{"date":"2018-11-29","close":1685.0},{"date":"2018-11-30","close":1705.0},{"date":"2018-12-03","close":1720.0},{"date":"2018-12-04","close":1745.0},{"date":"2018-12-05","close":1750.0},{"date":"2018-12-06","close":1740.0},{"date":"2018-12-07","close":1750.0},{"date":"2018-12-10","close":1745.0},{"date":"2018-12-11","close":1745.0},{"date":"2018-12-12","close":1720.0},{"date":"2018-12-13","close":1750.0},{"date":"2018-12-14","close":1735.0},{"date":"2018-12-17","close":1690.0},{"date":"2018-12-18","close":1665.0},{"date":"2018-12-19","close":1700.0},{"date":"2018-12-20","close":1685.0},{"date":"2018-12-21","close":1695.0},{"date":"2018-12-24","close":1670.0},{"date":"2018-12-26","close":1630.0},{"date":"2018-12-27","close":1620.0},{"date":"2018-12-28","close":1595.0},{"date":"2019-01-02","close":1595.0},{"date":"2019-01-03","close":1615.0},{"date":"2019-01-04","close":1585.0},{"date":"2019-01-07","close":1620.0},{"date":"2019-01-08","close":1660.0},{"date":"2019-01-09","close":1655.0},{"date":"2019-01-10","close":1810.0},{"date":"2019-01-11","close":2015.0},{"date":"2019-01-14","close":2310.0},{"date":"2019-01-15","close":2250.0},{"date":"2019-01-16","close":2265.0},{"date":"2019-01-17","close":2240.0},{"date":"2019-01-18","close":2165.0},{"date":"2019-01-21","close":2080.0},{"date":"2019-01-22","close":2110.0},{"date":"2019-01-23","close":2245.0},{"date":"2019-01-24","close":2285.0},{"date":"2019-01-25","close":2370.0},{"date":"2019-01-28","close":2305.0},{"date":"2019-01-29","close":2235.0},{"date":"2019-01-30","close":2310.0},{"date":"2019-01-31","close":2320.0},{"date":"2019-02-01","close":2295.0},{"date":"2019-02-07","close":2295.0},{"date":"2019-02-08","close":2310.0},{"date":"2019-02-11","close":2300.0},{"date":"2019-02-12","close":2305.0},{"date":"2019-02-13","close":2305.0},{"date":"2019-02-14","close":2305.0},{"date":"2019-02-15","close":2280.0},{"date":"2019-02-18","close":2270.0},{"date":"2019-02-19","close":2250.0},{"date":"2019-02-20","close":2290.0},{"date":"2019-02-21","close":2265.0},{"date":"2019-02-22","close":2265.0},{"date":"2019-02-25","close":2245.0},{"date":"2019-02-26","close":2165.0},{"date":"2019-02-27","close":2210.0},{"date":"2019-02-28","close":2060.0},{"date":"2019-03-04","close":1990.0},{"date":"2019-03-05","close":2250.0},{"date":"2019-03-06","close":2035.0},{"date":"2019-03-07","close":1985.0},{"date":"2019-03-08","close":1920.0},{"date":"2019-03-11","close":1850.0},{"date":"2019-03-12","close":1970.0},{"date":"2019-03-13","close":1880.0},{"date":"2019-03-14","close":1940.0},{"date":"2019-03-15","close":1900.0},{"date":"2019-03-18","close":1885.0},{"date":"2019-03-19","close":1910.0},{"date":"2019-03-20","close":1890.0},{"date":"2019-03-21","close":1860.0},{"date":"2019-03-22","close":1845.0},{"date":"2019-03-25","close":1760.0},{"date":"2019-03-26","close":1800.0},{"date":"2019-03-27","close":1790.0},{"date":"2019-03-28","close":1800.0},{"date":"2019-03-29","close":1875.0},{"date":"2019-04-01","close":1805.0},{"date":"2019-04-02","close":1880.0},{"date":"2019-04-03","close":1950.0},{"date":"2019-04-04","close":2000.0},{"date":"2019-04-05","close":1980.0},{"date":"2019-04-08","close":1945.0},{"date":"2019-04-09","close":1855.0},{"date":"2019-04-10","close":1930.0},{"date":"2019-04-11","close":1990.0},{"date":"2019-04-12","close":2000.0},{"date":"2019-04-15","close":1990.0},{"date":"2019-04-16","close":1955.0},{"date":"2019-04-17","close":1970.0},{"date":"2019-04-18","close":1930.0},{"date":"2019-04-19","close":1965.0},{"date":"2019-04-22","close":1950.0},{"date":"2019-04-23","close":1950.0},{"date":"2019-04-24","close":1955.0},{"date":"2019-04-25","close":1945.0},{"date":"2019-04-26","close":1900.0},{"date":"2019-04-29","close":1935.0},{"date":"2019-04-30","close":1940.0},{"date":"2019-05-02","close":1950.0},{"date":"2019-05-03","close":1940.0},{"date":"2019-05-07","close":1930.0},{"date":"2019-05-08","close":1900.0},{"date":"2019-05-09","close":1855.0},{"date":"2019-05-10","close":1845.0},{"date":"2019-05-13","close":1800.0},{"date":"2019-05-14","close":1800.0},{"date":"2019-05-15","close":1850.0},{"date":"2019-05-16","close":1845.0},{"date":"2019-05-17","close":1860.0},{"date":"2019-05-20","close":1840.0},{"date":"2019-05-21","close":1835.0},{"date":"2019-05-22","close":1835.0},{"date":"2019-05-23","close":1840.0},{"date":"2019-05-24","close":1840.0},{"date":"2019-05-27","close":1840.0},{"date":"2019-05-28","close":1835.0},{"date":"2019-05-29","close":1855.0},{"date":"2019-05-30","close":1950.0},{"date":"2019-05-31","close":1890.0},{"date":"2019-06-03","close":1780.0},{"date":"2019-06-04","close":1755.0},{"date":"2019-06-05","close":1755.0},{"date":"2019-06-07","close":1790.0},{"date":"2019-06-10","close":1800.0},{"date":"2019-06-11","close":1830.0},{"date":"2019-06-12","close":1835.0},{"date":"2019-06-13","close":1840.0},{"date":"2019-06-14","close":1900.0},{"date":"2019-06-17","close":2000.0},{"date":"2019-06-18","close":1965.0},{"date":"2019-06-19","close":1950.0},{"date":"2019-06-20","close":1955.0},{"date":"2019-06-21","close":1925.0},{"date":"2019-06-24","close":1930.0},{"date":"2019-06-25","close":1960.0},{"date":"2019-06-26","close":1935.0},{"date":"2019-06-27","close":1915.0},{"date":"2019-06-28","close":1910.0},{"date":"2019-07-01","close":1900.0},{"date":"2019-07-02","close":1930.0},{"date":"2019-07-03","close":1925.0},{"date":"2019-07-04","close":1940.0},{"date":"2019-07-05","close":1940.0},{"date":"2019-07-08","close":1910.0},{"date":"2019-07-09","close":1915.0},{"date":"2019-07-10","close":1900.0},{"date":"2019-07-11","close":1910.0},{"date":"2019-07-12","close":1910.0},{"date":"2019-07-15","close":1890.0},{"date":"2019-07-16","close":1880.0},{"date":"2019-07-17","close":1860.0},{"date":"2019-07-18","close":1810.0},{"date":"2019-07-19","close":1850.0},{"date":"2019-07-22","close":1810.0},{"date":"2019-07-23","close":1830.0},{"date":"2019-07-24","close":1825.0},{"date":"2019-07-25","close":1755.0},{"date":"2019-07-26","close":1745.0},{"date":"2019-07-29","close":1665.0},{"date":"2019-07-30","close":1670.0},{"date":"2019-07-31","close":1690.0},{"date":"2019-08-01","close":1685.0},{"date":"2019-08-02","close":1665.0},{"date":"2019-08-05","close":1660.0},{"date":"2019-08-06","close":1505.0},{"date":"2019-08-07","close":1525.0},{"date":"2019-08-08","close":1615.0},{"date":"2019-08-09","close":1620.0},{"date":"2019-08-12","close":1650.0},{"date":"2019-08-13","close":1635.0},{"date":"2019-08-14","close":1610.0},{"date":"2019-08-16","close":1595.0},{"date":"2019-08-19","close":1580.0},{"date":"2019-08-20","close":1600.0},{"date":"2019-08-21","close":1635.0},{"date":"2019-08-22","close":1620.0},{"date":"2019-08-23","close":1605.0},{"date":"2019-08-26","close":1610.0},{"date":"2019-08-27","close":1590.0},{"date":"2019-08-28","close":1645.0},{"date":"2019-08-29","close":1635.0},{"date":"2019-08-30","close":1620.0},{"date":"2019-09-02","close":1640.0},{"date":"2019-09-03","close":1665.0},{"date":"2019-09-04","close":1665.0},{"date":"2019-09-05","close":1635.0},{"date":"2019-09-06","close":1640.0},{"date":"2019-09-09","close":1625.0},{"date":"2019-09-10","close":1650.0},{"date":"2019-09-11","close":1650.0},{"date":"2019-09-16","close":1660.0},{"date":"2019-09-17","close":1675.0},{"date":"2019-09-18","close":1710.0},{"date":"2019-09-19","close":1685.0},{"date":"2019-09-20","close":1685.0},{"date":"2019-09-23","close":1685.0},{"date":"2019-09-24","close":1685.0},{"date":"2019-09-25","close":1655.0},{"date":"2019-09-26","close":1640.0},{"date":"2019-09-27","close":1650.0},{"date":"2019-09-30","close":1660.0},{"date":"2019-10-01","close":1645.0},{"date":"2019-10-02","close":1645.0},{"date":"2019-10-04","close":1645.0},{"date":"2019-10-07","close":1650.0},{"date":"2019-10-08","close":1660.0},{"date":"2019-10-10","close":1635.0},{"date":"2019-10-11","close":1690.0},{"date":"2019-10-14","close":1725.0},{"date":"2019-10-15","close":1760.0},{"date":"2019-10-16","close":1825.0},{"date":"2019-10-17","close":1805.0},{"date":"2019-10-18","close":1855.0},{"date":"2019-10-21","close":1885.0},{"date":"2019-10-22","close":1895.0},{"date":"2019-10-23","close":1830.0},{"date":"2019-10-24","close":1885.0},{"date":"2019-10-25","close":1905.0},{"date":"2019-10-28","close":1915.0},{"date":"2019-10-29","close":1830.0},{"date":"2019-10-30","close":1870.0},{"date":"2019-10-31","close":1830.0},{"date":"2019-11-01","close":1845.0},{"date":"2019-11-04","close":1830.0},{"date":"2019-11-05","close":1875.0},{"date":"2019-11-06","close":1825.0},{"date":"2019-11-07","close":1835.0},{"date":"2019-11-08","close":1875.0},{"date":"2019-11-11","close":1865.0},{"date":"2019-11-12","close":1805.0},{"date":"2019-11-13","close":1845.0},{"date":"2019-11-14","close":1830.0},{"date":"2019-11-15","close":1870.0},{"date":"2019-11-18","close":1840.0},{"date":"2019-11-19","close":1790.0},{"date":"2019-11-20","close":1745.0},{"date":"2019-11-21","close":1715.0},{"date":"2019-11-22","close":1715.0},{"date":"2019-11-25","close":1735.0},{"date":"2019-11-26","close":1745.0},{"date":"2019-11-27","close":1720.0},{"date":"2019-11-28","close":1700.0},{"date":"2019-11-29","close":1650.0},{"date":"2019-12-02","close":1625.0},{"date":"2019-12-03","close":1830.0},{"date":"2019-12-04","close":1795.0},{"date":"2019-12-05","close":1865.0},{"date":"2019-12-06","close":1910.0},{"date":"2019-12-09","close":1950.0},{"date":"2019-12-10","close":1860.0},{"date":"2019-12-11","close":1865.0},{"date":"2019-12-12","close":1845.0},{"date":"2019-12-13","close":1900.0},{"date":"2019-12-16","close":2065.0},{"date":"2019-12-17","close":1995.0},{"date":"2019-12-18","close":2000.0},{"date":"2019-12-19","close":1915.0},{"date":"2019-12-20","close":1950.0},{"date":"2019-12-23","close":1935.0},{"date":"2019-12-24","close":1915.0},{"date":"2019-12-26","close":1910.0},{"date":"2019-12-27","close":1925.0},{"date":"2019-12-30","close":1880.0},{"date":"2020-01-02","close":1875.0},{"date":"2020-01-03","close":1870.0},{"date":"2020-01-06","close":1850.0},{"date":"2020-01-07","close":1845.0},{"date":"2020-01-08","close":1845.0},{"date":"2020-01-09","close":1930.0},{"date":"2020-01-10","close":1915.0},{"date":"2020-01-13","close":1900.0},{"date":"2020-01-14","close":1880.0},{"date":"2020-01-15","close":1825.0},{"date":"2020-01-16","close":1825.0},{"date":"2020-01-17","close":1840.0},{"date":"2020-01-20","close":1800.0},{"date":"2020-01-21","close":1810.0},{"date":"2020-01-22","close":1800.0},{"date":"2020-01-23","close":1805.0},{"date":"2020-01-28","close":1790.0},{"date":"2020-01-29","close":1795.0},{"date":"2020-01-30","close":1780.0},{"date":"2020-01-31","close":1745.0},{"date":"2020-02-03","close":1720.0},{"date":"2020-02-04","close":1725.0},{"date":"2020-02-05","close":1700.0},{"date":"2020-02-06","close":1690.0},{"date":"2020-02-07","close":1690.0},{"date":"2020-02-10","close":1655.0},{"date":"2020-02-11","close":1660.0},{"date":"2020-02-12","close":1650.0},{"date":"2020-02-13","close":1695.0},{"date":"2020-02-14","close":1650.0},{"date":"2020-02-17","close":1655.0},{"date":"2020-02-18","close":1635.0},{"date":"2020-02-19","close":1610.0},{"date":"2020-02-20","close":1575.0},{"date":"2020-02-21","close":1500.0},{"date":"2020-02-24","close":1465.0},{"date":"2020-02-25","close":1475.0},{"date":"2020-02-26","close":1435.0},{"date":"2020-02-27","close":1405.0},{"date":"2020-02-28","close":1230.0},{"date":"2020-03-02","close":1270.0},{"date":"2020-03-03","close":1310.0},{"date":"2020-03-04","close":1320.0},{"date":"2020-03-05","close":1310.0},{"date":"2020-03-06","close":1350.0},{"date":"2020-03-09","close":1225.0},{"date":"2020-03-10","close":1255.0},{"date":"2020-03-11","close":1195.0},{"date":"2020-03-12","close":1145.0},{"date":"2020-03-13","close":1040.0},{"date":"2020-03-16","close":1045.0},{"date":"2020-03-17","close":1040.0},{"date":"2020-03-18","close":1040.0},{"date":"2020-03-19","close":944.0},{"date":"2020-03-20","close":961.0},{"date":"2020-03-23","close":916.0},{"date":"2020-03-24","close":987.0},{"date":"2020-03-25","close":1000.0},{"date":"2020-03-26","close":1110.0},{"date":"2020-03-27","close":1145.0},{"date":"2020-03-30","close":1175.0},{"date":"2020-03-31","close":1175.0},{"date":"2020-04-01","close":1200.0},{"date":"2020-04-02","close":1250.0},{"date":"2020-04-03","close":1240.0},{"date":"2020-04-06","close":1320.0},{"date":"2020-04-07","close":1310.0},{"date":"2020-04-08","close":1330.0},{"date":"2020-04-09","close":1330.0},{"date":"2020-04-10","close":1320.0},{"date":"2020-04-13","close":1310.0},{"date":"2020-04-14","close":1290.0},{"date":"2020-04-16","close":1290.0},{"date":"2020-04-17","close":1315.0},{"date":"2020-04-20","close":1350.0},{"date":"2020-04-21","close":1350.0},{"date":"2020-04-22","close":1340.0},{"date":"2020-04-23","close":1340.0},{"date":"2020-04-24","close":1315.0},{"date":"2020-04-27","close":1310.0},{"date":"2020-04-28","close":1275.0},{"date":"2020-04-29","close":1260.0},{"date":"2020-05-04","close":1250.0},{"date":"2020-05-06","close":1240.0},{"date":"2020-05-07","close":1290.0},{"date":"2020-05-08","close":1290.0},{"date":"2020-05-11","close":1330.0},{"date":"2020-05-12","close":1345.0},{"date":"2020-05-13","close":1435.0},{"date":"2020-05-14","close":1430.0},{"date":"2020-05-15","close":1430.0},{"date":"2020-05-18","close":1435.0},{"date":"2020-05-19","close":1425.0},{"date":"2020-05-20","close":1445.0},{"date":"2020-05-21","close":1505.0},{"date":"2020-05-22","close":1450.0},{"date":"2020-05-25","close":1450.0},{"date":"2020-05-26","close":1475.0},{"date":"2020-05-27","close":1480.0},{"date":"2020-05-28","close":1470.0},{"date":"2020-05-29","close":1465.0},{"date":"2020-06-01","close":1450.0},{"date":"2020-06-02","close":1465.0},{"date":"2020-06-03","close":1500.0},{"date":"2020-06-04","close":1460.0},{"date":"2020-06-05","close":1450.0},{"date":"2020-06-08","close":1465.0},{"date":"2020-06-09","close":1465.0},{"date":"2020-06-10","close":1465.0},{"date":"2020-06-11","close":1445.0},{"date":"2020-06-12","close":1385.0},{"date":"2020-06-15","close":1270.0},{"date":"2020-06-16","close":1340.0},{"date":"2020-06-17","close":1335.0},{"date":"2020-06-18","close":1335.0},{"date":"2020-06-19","close":1370.0},{"date":"2020-06-22","close":1415.0},{"date":"2020-06-23","close":1415.0},{"date":"2020-06-24","close":1360.0},{"date":"2020-06-25","close":1320.0},{"date":"2020-06-26","close":1405.0},{"date":"2020-06-29","close":1360.0},{"date":"2020-06-30","close":1420.0},{"date":"2020-07-01","close":1395.0},{"date":"2020-07-02","close":1395.0},{"date":"2020-07-03","close":1430.0},{"date":"2020-07-06","close":1410.0},{"date":"2020-07-07","close":1395.0},{"date":"2020-07-08","close":1395.0},{"date":"2020-07-09","close":1380.0},{"date":"2020-07-10","close":1400.0},{"date":"2020-07-13","close":1380.0},{"date":"2020-07-14","close":1365.0},{"date":"2020-07-15","close":1370.0},{"date":"2020-07-16","close":1375.0},{"date":"2020-07-17","close":1380.0},{"date":"2020-07-20","close":1380.0},{"date":"2020-07-21","close":1410.0},{"date":"2020-07-22","close":1400.0},{"date":"2020-07-23","close":1355.0},{"date":"2020-07-24","close":1360.0},{"date":"2020-07-27","close":1360.0},{"date":"2020-07-28","close":1370.0},{"date":"2020-07-29","close":1390.0},{"date":"2020-07-30","close":1380.0},{"date":"2020-07-31","close":1410.0},{"date":"2020-08-03","close":1395.0},{"date":"2020-08-04","close":1395.0},{"date":"2020-08-05","close":1425.0},{"date":"2020-08-06","close":1400.0},{"date":"2020-08-07","close":1410.0},{"date":"2020-08-10","close":1395.0},{"date":"2020-08-11","close":1360.0},{"date":"2020-08-12","close":1375.0},{"date":"2020-08-13","close":1430.0},{"date":"2020-08-14","close":1410.0},{"date":"2020-08-18","close":1345.0},{"date":"2020-08-19","close":1340.0},{"date":"2020-08-20","close":1320.0},{"date":"2020-08-21","close":1315.0},{"date":"2020-08-24","close":1320.0},{"date":"2020-08-25","close":1380.0},{"date":"2020-08-26","close":1335.0},{"date":"2020-08-27","close":1320.0},{"date":"2020-08-28","close":1325.0},{"date":"2020-08-31","close":1310.0},{"date":"2020-09-01","close":1300.0},{"date":"2020-09-02","close":1335.0},{"date":"2020-09-03","close":1390.0},{"date":"2020-09-04","close":1340.0},{"date":"2020-09-07","close":1355.0},{"date":"2020-09-08","close":1370.0},{"date":"2020-09-09","close":1385.0},{"date":"2020-09-10","close":1330.0},{"date":"2020-09-11","close":1320.0},{"date":"2020-09-14","close":1330.0},{"date":"2020-09-15","close":1335.0},{"date":"2020-09-16","close":1395.0},{"date":"2020-09-17","close":1810.0},{"date":"2020-09-18","close":1615.0},{"date":"2020-09-21","close":1500.0},{"date":"2020-09-22","close":1515.0},{"date":"2020-09-23","close":1535.0},{"date":"2020-09-24","close":1520.0},{"date":"2020-09-25","close":1570.0},{"date":"2020-09-28","close":1550.0},{"date":"2020-09-29","close":1510.0},{"date":"2020-10-05","close":1545.0},{"date":"2020-10-06","close":1605.0},{"date":"2020-10-07","close":1650.0},{"date":"2020-10-08","close":1605.0},{"date":"2020-10-12","close":1870.0},{"date":"2020-10-13","close":1775.0},{"date":"2020-10-14","close":1685.0},{"date":"2020-10-15","close":1665.0},{"date":"2020-10-16","close":1625.0},{"date":"2020-10-19","close":1615.0},{"date":"2020-10-20","close":1520.0},{"date":"2020-10-21","close":1550.0},{"date":"2020-10-22","close":1555.0},{"date":"2020-10-23","close":1540.0},{"date":"2020-10-26","close":1470.0},{"date":"2020-10-27","close":1470.0},{"date":"2020-10-28","close":1490.0},{"date":"2020-10-29","close":1485.0},{"date":"2020-10-30","close":1450.0},{"date":"2020-11-02","close":1460.0},{"date":"2020-11-03","close":1485.0},{"date":"2020-11-04","close":1495.0},{"date":"2020-11-05","close":1505.0},{"date":"2020-11-06","close":1480.0},{"date":"2020-11-09","close":1530.0},{"date":"2020-11-10","close":1555.0},{"date":"2020-11-11","close":1580.0},{"date":"2020-11-12","close":1580.0},{"date":"2020-11-13","close":1540.0},{"date":"2020-11-16","close":1570.0},{"date":"2020-11-17","close":1565.0},{"date":"2020-11-18","close":1565.0},{"date":"2020-11-19","close":1565.0},{"date":"2020-11-20","close":1555.0},{"date":"2020-11-23","close":1585.0},{"date":"2020-11-24","close":1600.0},{"date":"2020-11-25","close":1600.0},{"date":"2020-11-26","close":1600.0},{"date":"2020-11-27","close":1620.0},{"date":"2020-11-30","close":1625.0},{"date":"2020-12-01","close":1640.0},{"date":"2020-12-02","close":1635.0},{"date":"2020-12-03","close":1625.0},{"date":"2020-12-04","close":1610.0},{"date":"2020-12-07","close":1555.0},{"date":"2020-12-08","close":1545.0},{"date":"2020-12-09","close":1570.0},{"date":"2020-12-10","close":1560.0},{"date":"2020-12-11","close":1575.0},{"date":"2020-12-14","close":1570.0},{"date":"2020-12-15","close":1520.0},{"date":"2020-12-16","close":1550.0},{"date":"2020-12-17","close":1540.0},{"date":"2020-12-18","close":1550.0},{"date":"2020-12-21","close":1585.0},{"date":"2020-12-22","close":1525.0},{"date":"2020-12-23","close":1535.0},{"date":"2020-12-24","close":1550.0},{"date":"2020-12-28","close":1545.0},{"date":"2020-12-29","close":1565.0},{"date":"2020-12-30","close":1550.0},{"date":"2021-01-04","close":1555.0},{"date":"2021-01-05","close":1565.0},{"date":"2021-01-06","close":1565.0},{"date":"2021-01-07","close":1600.0},{"date":"2021-01-08","close":1600.0},{"date":"2021-01-11","close":1550.0},{"date":"2021-01-12","close":1555.0},{"date":"2021-01-13","close":1595.0},{"date":"2021-01-14","close":1610.0},{"date":"2021-01-15","close":1595.0},{"date":"2021-01-18","close":1625.0},{"date":"2021-01-19","close":1670.0},{"date":"2021-01-20","close":1685.0},{"date":"2021-01-21","close":1685.0},{"date":"2021-01-22","close":1675.0},{"date":"2021-01-25","close":1700.0},{"date":"2021-01-26","close":1665.0},{"date":"2021-01-27","close":1670.0},{"date":"2021-01-28","close":1640.0},{"date":"2021-01-29","close":1565.0},{"date":"2021-02-01","close":1620.0},{"date":"2021-02-02","close":1670.0},{"date":"2021-02-03","close":1675.0},{"date":"2021-02-04","close":1720.0},{"date":"2021-02-05","close":1720.0},{"date":"2021-02-08","close":1650.0},{"date":"2021-02-09","close":1675.0},{"date":"2021-02-10","close":1690.0},{"date":"2021-02-15","close":1695.0},{"date":"2021-02-16","close":1700.0},{"date":"2021-02-17","close":1705.0},{"date":"2021-02-18","close":1675.0},{"date":"2021-02-19","close":1640.0},{"date":"2021-02-22","close":1665.0},{"date":"2021-02-23","close":1675.0},{"date":"2021-02-24","close":1655.0},{"date":"2021-02-25","close":1680.0},{"date":"2021-02-26","close":1660.0},{"date":"2021-03-02","close":1695.0},{"date":"2021-03-03","close":1715.0},{"date":"2021-03-04","close":1750.0},{"date":"2021-03-05","close":1780.0},{"date":"2021-03-08","close":1810.0},{"date":"2021-03-09","close":1685.0},{"date":"2021-03-10","close":1740.0},{"date":"2021-03-11","close":1730.0},{"date":"2021-03-12","close":1745.0},{"date":"2021-03-15","close":1800.0},{"date":"2021-03-16","close":1780.0},{"date":"2021-03-17","close":1765.0},{"date":"2021-03-18","close":1785.0},{"date":"2021-03-19","close":1775.0},{"date":"2021-03-22","close":1770.0},{"date":"2021-03-23","close":1790.0},{"date":"2021-03-24","close":1805.0},{"date":"2021-03-25","close":1805.0},{"date":"2021-03-26","close":1870.0},{"date":"2021-03-29","close":1870.0},{"date":"2021-03-30","close":1870.0},{"date":"2021-03-31","close":1855.0},{"date":"2021-04-01","close":1860.0},{"date":"2021-04-02","close":1865.0},{"date":"2021-04-05","close":1890.0},{"date":"2021-04-06","close":1900.0},{"date":"2021-04-07","close":1900.0},{"date":"2021-04-08","close":1910.0},{"date":"2021-04-09","close":1910.0},{"date":"2021-04-12","close":1975.0},{"date":"2021-04-13","close":1990.0},{"date":"2021-04-14","close":2585.0},{"date":"2021-04-15","close":2725.0},{"date":"2021-04-16","close":2725.0},{"date":"2021-04-19","close":2615.0},{"date":"2021-04-20","close":2610.0},{"date":"2021-04-21","close":2700.0},{"date":"2021-04-22","close":2630.0},{"date":"2021-04-23","close":2545.0},{"date":"2021-04-26","close":2620.0},{"date":"2021-04-27","close":2750.0},{"date":"2021-04-28","close":2750.0},{"date":"2021-04-29","close":2740.0},{"date":"2021-04-30","close":2775.0},{"date":"2021-05-03","close":2665.0},{"date":"2021-05-04","close":3125.0},{"date":"2021-05-06","close":3200.0},{"date":"2021-05-07","close":2950.0},{"date":"2021-05-10","close":2920.0},{"date":"2021-05-11","close":3000.0},{"date":"2021-05-12","close":2830.0},{"date":"2021-05-13","close":2735.0},{"date":"2021-05-14","close":2675.0},{"date":"2021-05-17","close":2680.0},{"date":"2021-05-18","close":2740.0},{"date":"2021-05-20","close":2735.0},{"date":"2021-05-21","close":2680.0},{"date":"2021-05-24","close":2610.0},{"date":"2021-05-25","close":2575.0},{"date":"2021-05-26","close":2690.0},{"date":"2021-05-27","close":2650.0},{"date":"2021-05-28","close":2730.0},{"date":"2021-05-31","close":2700.0},{"date":"2021-06-01","close":2765.0},{"date":"2021-06-02","close":2760.0},{"date":"2021-06-03","close":2755.0},{"date":"2021-06-04","close":2845.0},{"date":"2021-06-07","close":2815.0},{"date":"2021-06-08","close":2750.0},{"date":"2021-06-09","close":2700.0},{"date":"2021-06-10","close":2780.0},{"date":"2021-06-11","close":2770.0},{"date":"2021-06-14","close":2925.0},{"date":"2021-06-15","close":2900.0},{"date":"2021-06-16","close":2920.0},{"date":"2021-06-17","close":2890.0},{"date":"2021-06-18","close":2865.0},{"date":"2021-06-21","close":2825.0},{"date":"2021-06-22","close":2810.0},{"date":"2021-06-23","close":2770.0},{"date":"2021-06-24","close":2745.0},{"date":"2021-06-25","close":2815.0},{"date":"2021-06-28","close":2715.0},{"date":"2021-06-29","close":2680.0},{"date":"2021-06-30","close":2700.0},{"date":"2021-07-01","close":2755.0},{"date":"2021-07-02","close":2760.0},{"date":"2021-07-05","close":2975.0},{"date":"2021-07-06","close":2930.0},{"date":"2021-07-07","close":2950.0},{"date":"2021-07-08","close":2840.0},{"date":"2021-07-09","close":2840.0},{"date":"2021-07-12","close":2930.0},{"date":"2021-07-13","close":2965.0},{"date":"2021-07-14","close":3045.0},{"date":"2021-07-15","close":3030.0},{"date":"2021-07-16","close":3360.0},{"date":"2021-07-19","close":3065.0},{"date":"2021-07-20","close":3125.0},{"date":"2021-07-21","close":2965.0},{"date":"2021-07-22","close":2900.0},{"date":"2021-07-23","close":3070.0},{"date":"2021-07-26","close":3110.0},{"date":"2021-07-27","close":3240.0},{"date":"2021-07-28","close":3120.0},{"date":"2021-07-29","close":3105.0},{"date":"2021-07-30","close":3115.0},{"date":"2021-08-02","close":2985.0},{"date":"2021-08-03","close":2995.0},{"date":"2021-08-04","close":3240.0},{"date":"2021-08-05","close":3300.0},{"date":"2021-08-06","close":3040.0},{"date":"2021-08-09","close":2900.0},{"date":"2021-08-10","close":2955.0},{"date":"2021-08-11","close":2910.0},{"date":"2021-08-12","close":2850.0},{"date":"2021-08-13","close":2780.0},{"date":"2021-08-17","close":2540.0},{"date":"2021-08-18","close":2745.0},{"date":"2021-08-19","close":2390.0},{"date":"2021-08-20","close":2315.0},{"date":"2021-08-23","close":2420.0},{"date":"2021-08-24","close":2665.0},{"date":"2021-08-25","close":2760.0},{"date":"2021-08-26","close":2710.0},{"date":"2021-08-27","close":2800.0},{"date":"2021-08-30","close":2815.0},{"date":"2021-08-31","close":2795.0},{"date":"2021-09-01","close":2905.0},{"date":"2021-09-02","close":2900.0},{"date":"2021-09-03","close":2885.0},{"date":"2021-09-06","close":2795.0},{"date":"2021-09-07","close":2980.0},{"date":"2021-09-08","close":2980.0},{"date":"2021-09-09","close":2920.0},{"date":"2021-09-10","close":3010.0},{"date":"2021-09-13","close":3030.0},{"date":"2021-09-14","close":2735.0},{"date":"2021-09-15","close":2745.0},{"date":"2021-09-16","close":2655.0},{"date":"2021-09-17","close":2680.0},{"date":"2021-09-23","close":2545.0},{"date":"2021-09-24","close":2530.0},{"date":"2021-09-27","close":2510.0},{"date":"2021-09-28","close":2760.0},{"date":"2021-09-29","close":3220.0},{"date":"2021-09-30","close":3575.0},{"date":"2021-10-01","close":3470.0},{"date":"2021-10-05","close":3450.0},{"date":"2021-10-06","close":3285.0},{"date":"2021-10-07","close":4270.0},{"date":"2021-10-08","close":4100.0},{"date":"2021-10-12","close":4060.0},{"date":"2021-10-13","close":4290.0},{"date":"2021-10-14","close":4450.0},{"date":"2021-10-15","close":4180.0},{"date":"2021-10-18","close":5430.0},{"date":"2021-10-19","close":5430.0},{"date":"2021-10-20","close":5440.0},{"date":"2021-10-21","close":5630.0},{"date":"2021-10-22","close":5620.0},{"date":"2021-10-25","close":6050.0},{"date":"2021-10-26","close":6130.0},{"date":"2021-10-27","close":6100.0},{"date":"2021-10-28","close":6030.0},{"date":"2021-10-29","close":6000.0},{"date":"2021-11-01","close":6120.0},{"date":"2021-11-02","close":6300.0},{"date":"2021-11-03","close":6750.0},{"date":"2021-11-04","close":6700.0},{"date":"2021-11-05","close":8240.0},{"date":"2021-11-08","close":5770.0},{"date":"2021-11-09","close":5940.0},{"date":"2021-11-10","close":5400.0},{"date":"2021-11-11","close":5800.0},{"date":"2021-11-12","close":5870.0},{"date":"2021-11-15","close":6880.0},{"date":"2021-11-16","close":6630.0},{"date":"2021-11-17","close":6560.0},{"date":"2021-11-18","close":7260.0},{"date":"2021-11-19","close":7270.0},{"date":"2021-11-22","close":7100.0},{"date":"2021-11-23","close":6650.0},{"date":"2021-11-24","close":6700.0},{"date":"2021-11-25","close":6990.0},{"date":"2021-11-26","close":6930.0},{"date":"2021-11-29","close":7020.0},{"date":"2021-11-30","close":6600.0},{"date":"2021-12-01","close":6670.0},{"date":"2021-12-02","close":7220.0},{"date":"2021-12-03","close":8150.0},{"date":"2021-12-06","close":7460.0},{"date":"2021-12-07","close":7680.0},{"date":"2021-12-08","close":8090.0},{"date":"2021-12-09","close":7780.0},{"date":"2021-12-10","close":7620.0},{"date":"2021-12-13","close":7260.0},{"date":"2021-12-14","close":7170.0},{"date":"2021-12-15","close":7030.0},{"date":"2021-12-16","close":6870.0},{"date":"2021-12-17","close":6870.0},{"date":"2021-12-20","close":6260.0},{"date":"2021-12-21","close":6050.0},{"date":"2021-12-22","close":5800.0},{"date":"2021-12-23","close":5590.0},{"date":"2021-12-24","close":5500.0},{"date":"2021-12-27","close":5300.0},{"date":"2021-12-28","close":5450.0},{"date":"2021-12-29","close":5450.0},{"date":"2021-12-30","close":5320.0},{"date":"2022-01-03","close":5370.0},{"date":"2022-01-04","close":5320.0},{"date":"2022-01-05","close":5250.0},{"date":"2022-01-06","close":5100.0},{"date":"2022-01-07","close":5270.0},{"date":"2022-01-10","close":5080.0},{"date":"2022-01-11","close":4935.0},{"date":"2022-01-12","close":4925.0},{"date":"2022-01-13","close":5000.0},{"date":"2022-01-14","close":4945.0},{"date":"2022-01-17","close":4840.0},{"date":"2022-01-18","close":5040.0},{"date":"2022-01-19","close":5180.0},{"date":"2022-01-20","close":5230.0},{"date":"2022-01-21","close":5180.0},{"date":"2022-01-24","close":4985.0},{"date":"2022-01-25","close":4610.0},{"date":"2022-01-26","close":4340.0},{"date":"2022-01-27","close":4100.0},{"date":"2022-01-28","close":4170.0},{"date":"2022-02-03","close":4310.0},{"date":"2022-02-04","close":4335.0},{"date":"2022-02-07","close":4405.0},{"date":"2022-02-08","close":4405.0},{"date":"2022-02-09","close":4405.0},{"date":"2022-02-10","close":4655.0},{"date":"2022-02-11","close":4560.0},{"date":"2022-02-14","close":4290.0},{"date":"2022-02-15","close":4020.0},{"date":"2022-02-16","close":4340.0},{"date":"2022-02-17","close":5640.0},{"date":"2022-02-18","close":4980.0},{"date":"2022-02-21","close":4920.0},{"date":"2022-02-22","close":4630.0},{"date":"2022-02-23","close":4685.0},{"date":"2022-02-24","close":4340.0},{"date":"2022-02-25","close":4370.0},{"date":"2022-02-28","close":4370.0},{"date":"2022-03-02","close":4490.0},{"date":"2022-03-03","close":4540.0},{"date":"2022-03-04","close":4470.0},{"date":"2022-03-07","close":4340.0},{"date":"2022-03-08","close":4145.0},{"date":"2022-03-10","close":4145.0},{"date":"2022-03-11","close":4230.0},{"date":"2022-03-14","close":4115.0},{"date":"2022-03-15","close":4115.0},{"date":"2022-03-16","close":4145.0},{"date":"2022-03-17","close":4145.0},{"date":"2022-03-18","close":4200.0},{"date":"2022-03-21","close":4310.0},{"date":"2022-03-22","close":4320.0},{"date":"2022-03-23","close":4485.0},{"date":"2022-03-24","close":4520.0},{"date":"2022-03-25","close":4375.0},{"date":"2022-03-28","close":4400.0},{"date":"2022-03-29","close":4410.0},{"date":"2022-03-30","close":4305.0},{"date":"2022-03-31","close":4260.0},{"date":"2022-04-01","close":4280.0},{"date":"2022-04-04","close":4410.0},{"date":"2022-04-05","close":4385.0},{"date":"2022-04-06","close":4335.0},{"date":"2022-04-07","close":4200.0},{"date":"2022-04-08","close":4105.0},{"date":"2022-04-11","close":4135.0},{"date":"2022-04-12","close":4090.0},{"date":"2022-04-13","close":4270.0},{"date":"2022-04-14","close":4190.0},{"date":"2022-04-15","close":4120.0},{"date":"2022-04-18","close":4130.0},{"date":"2022-04-19","close":4070.0},{"date":"2022-04-20","close":4115.0},{"date":"2022-04-21","close":4150.0},{"date":"2022-04-22","close":4080.0},{"date":"2022-04-25","close":3930.0},{"date":"2022-04-26","close":3960.0},{"date":"2022-04-27","close":3855.0},{"date":"2022-04-28","close":3795.0},{"date":"2022-04-29","close":4010.0},{"date":"2022-05-02","close":4155.0},{"date":"2022-05-03","close":4200.0},{"date":"2022-05-04","close":4170.0},{"date":"2022-05-06","close":4170.0},{"date":"2022-05-09","close":3930.0},{"date":"2022-05-10","close":3770.0},{"date":"2022-05-11","close":3650.0},{"date":"2022-05-12","close":3360.0},{"date":"2022-05-13","close":3700.0},{"date":"2022-05-16","close":4010.0},{"date":"2022-05-17","close":3850.0},{"date":"2022-05-18","close":3800.0},{"date":"2022-05-19","close":3680.0},{"date":"2022-05-20","close":3795.0},{"date":"2022-05-23","close":3565.0},{"date":"2022-05-24","close":3540.0},{"date":"2022-05-25","close":3565.0},{"date":"2022-05-26","close":3555.0},{"date":"2022-05-27","close":3575.0},{"date":"2022-05-30","close":3600.0},{"date":"2022-05-31","close":3660.0},{"date":"2022-06-02","close":3660.0},{"date":"2022-06-03","close":3660.0},{"date":"2022-06-07","close":3565.0},{"date":"2022-06-08","close":3440.0},{"date":"2022-06-09","close":3380.0},{"date":"2022-06-10","close":3350.0},{"date":"2022-06-13","close":3345.0},{"date":"2022-06-14","close":3090.0},{"date":"2022-06-15","close":2905.0},{"date":"2022-06-16","close":2905.0},{"date":"2022-06-17","close":3010.0},{"date":"2022-06-20","close":2795.0},{"date":"2022-06-21","close":2890.0},{"date":"2022-06-22","close":2745.0},{"date":"2022-06-23","close":2440.0},{"date":"2022-06-24","close":2620.0},{"date":"2022-06-27","close":2705.0},{"date":"2022-06-28","close":2735.0},{"date":"2022-06-29","close":2795.0},{"date":"2022-06-30","close":2710.0},{"date":"2022-07-01","close":2555.0},{"date":"2022-07-04","close":2505.0},{"date":"2022-07-05","close":2590.0},{"date":"2022-07-06","close":2650.0},{"date":"2022-07-07","close":2740.0},{"date":"2022-07-08","close":2740.0},{"date":"2022-07-11","close":2755.0},{"date":"2022-07-12","close":2555.0},{"date":"2022-07-13","close":2610.0},{"date":"2022-07-14","close":2630.0},{"date":"2022-07-15","close":2585.0},{"date":"2022-07-18","close":2620.0},{"date":"2022-07-19","close":2640.0},{"date":"2022-07-20","close":2660.0},{"date":"2022-07-21","close":2670.0},{"date":"2022-07-22","close":2645.0},{"date":"2022-07-25","close":2600.0},{"date":"2022-07-26","close":2650.0},{"date":"2022-07-27","close":2655.0},{"date":"2022-07-28","close":2685.0},{"date":"2022-07-29","close":2695.0},{"date":"2022-08-01","close":2765.0},{"date":"2022-08-02","close":2760.0},{"date":"2022-08-03","close":2795.0},{"date":"2022-08-04","close":2805.0},{"date":"2022-08-05","close":2795.0},{"date":"2022-08-08","close":2795.0},{"date":"2022-08-09","close":2710.0},{"date":"2022-08-10","close":2735.0},{"date":"2022-08-11","close":2755.0},{"date":"2022-08-12","close":2770.0},{"date":"2022-08-16","close":2780.0},{"date":"2022-08-17","close":2805.0},{"date":"2022-08-18","close":2790.0},{"date":"2022-08-19","close":2790.0},{"date":"2022-08-22","close":2705.0},{"date":"2022-08-23","close":2620.0},{"date":"2022-08-24","close":2610.0},{"date":"2022-08-25","close":2635.0},{"date":"2022-08-26","close":2650.0},{"date":"2022-08-29","close":2665.0},{"date":"2022-08-30","close":2720.0},{"date":"2022-08-31","close":3305.0},{"date":"2022-09-01","close":3735.0},{"date":"2022-09-02","close":3615.0},{"date":"2022-09-05","close":3565.0},{"date":"2022-09-06","close":3420.0},{"date":"2022-09-07","close":3465.0},{"date":"2022-09-08","close":3275.0},{"date":"2022-09-13","close":3320.0},{"date":"2022-09-14","close":3135.0},{"date":"2022-09-15","close":3150.0},{"date":"2022-09-16","close":2975.0},{"date":"2022-09-19","close":3005.0},{"date":"2022-09-20","close":2950.0},{"date":"2022-09-21","close":2855.0},{"date":"2022-09-22","close":2785.0},{"date":"2022-09-23","close":2870.0},{"date":"2022-09-26","close":2640.0},{"date":"2022-09-27","close":2630.0},{"date":"2022-09-28","close":2510.0},{"date":"2022-09-29","close":2520.0},{"date":"2022-09-30","close":2410.0},{"date":"2022-10-04","close":2520.0},{"date":"2022-10-05","close":2445.0},{"date":"2022-10-06","close":2515.0},{"date":"2022-10-07","close":2800.0},{"date":"2022-10-11","close":2670.0},{"date":"2022-10-12","close":2620.0},{"date":"2022-10-13","close":2500.0},{"date":"2022-10-14","close":2510.0},{"date":"2022-10-17","close":2545.0},{"date":"2022-10-18","close":2570.0},{"date":"2022-10-19","close":2620.0},{"date":"2022-10-20","close":2585.0},{"date":"2022-10-21","close":2515.0},{"date":"2022-10-24","close":2490.0},{"date":"2022-10-25","close":2470.0},{"date":"2022-10-26","close":2465.0},{"date":"2022-10-27","close":2470.0},{"date":"2022-10-28","close":2465.0},{"date":"2022-10-31","close":2425.0},{"date":"2022-11-01","close":2425.0},{"date":"2022-11-02","close":2435.0},{"date":"2022-11-03","close":2380.0},{"date":"2022-11-04","close":2345.0},{"date":"2022-11-07","close":2315.0},{"date":"2022-11-08","close":2330.0},{"date":"2022-11-09","close":2350.0},{"date":"2022-11-10","close":2420.0},{"date":"2022-11-11","close":2445.0},{"date":"2022-11-14","close":2470.0},{"date":"2022-11-15","close":2470.0},{"date":"2022-11-16","close":2475.0},{"date":"2022-11-17","close":2500.0},{"date":"2022-11-18","close":2505.0},{"date":"2022-11-21","close":2420.0},{"date":"2022-11-22","close":2360.0},{"date":"2022-11-23","close":2365.0},{"date":"2022-11-24","close":2440.0},{"date":"2022-11-25","close":2420.0},{"date":"2022-11-28","close":2360.0},{"date":"2022-11-29","close":2345.0},{"date":"2022-11-30","close":2400.0},{"date":"2022-12-01","close":2470.0},{"date":"2022-12-02","close":2770.0},{"date":"2022-12-05","close":2660.0},{"date":"2022-12-06","close":2880.0},{"date":"2022-12-07","close":2825.0},{"date":"2022-12-08","close":2900.0},{"date":"2022-12-09","close":3040.0},{"date":"2022-12-12","close":2995.0},{"date":"2022-12-13","close":2930.0},{"date":"2022-12-14","close":2930.0},{"date":"2022-12-15","close":2860.0},{"date":"2022-12-16","close":2850.0},{"date":"2022-12-19","close":2775.0},{"date":"2022-12-20","close":2630.0},{"date":"2022-12-21","close":2700.0},{"date":"2022-12-22","close":2660.0},{"date":"2022-12-23","close":2610.0},{"date":"2022-12-26","close":2580.0},{"date":"2022-12-27","close":2655.0},{"date":"2022-12-28","close":2600.0},{"date":"2022-12-29","close":2560.0},{"date":"2023-01-02","close":2560.0},{"date":"2023-01-03","close":2905.0},{"date":"2023-01-04","close":3060.0},{"date":"2023-01-05","close":3260.0},{"date":"2023-01-06","close":3740.0},{"date":"2023-01-09","close":3790.0},{"date":"2023-01-10","close":3850.0},{"date":"2023-01-11","close":3770.0},{"date":"2023-01-12","close":4140.0},{"date":"2023-01-13","close":3990.0},{"date":"2023-01-16","close":3995.0},{"date":"2023-01-17","close":3960.0},{"date":"2023-01-18","close":3965.0},{"date":"2023-01-19","close":4035.0},{"date":"2023-01-20","close":4020.0},{"date":"2023-01-25","close":3575.0},{"date":"2023-01-26","close":3545.0},{"date":"2023-01-27","close":3370.0},{"date":"2023-01-30","close":3280.0},{"date":"2023-01-31","close":3385.0},{"date":"2023-02-01","close":3310.0},{"date":"2023-02-02","close":3345.0},{"date":"2023-02-03","close":3210.0},{"date":"2023-02-06","close":3170.0},{"date":"2023-02-07","close":3145.0},{"date":"2023-02-08","close":3285.0},{"date":"2023-02-09","close":3300.0},{"date":"2023-02-10","close":3485.0},{"date":"2023-02-13","close":3385.0},{"date":"2023-02-14","close":3315.0},{"date":"2023-02-15","close":3290.0},{"date":"2023-02-16","close":3510.0},{"date":"2023-02-17","close":3880.0},{"date":"2023-02-20","close":3870.0},{"date":"2023-02-21","close":3875.0},{"date":"2023-02-22","close":3550.0},{"date":"2023-02-23","close":3500.0},{"date":"2023-02-24","close":3580.0},{"date":"2023-02-27","close":3435.0},{"date":"2023-02-28","close":3335.0},{"date":"2023-03-02","close":3320.0},{"date":"2023-03-03","close":3305.0},{"date":"2023-03-06","close":3300.0},{"date":"2023-03-07","close":3385.0},{"date":"2023-03-08","close":3305.0},{"date":"2023-03-09","close":3225.0},{"date":"2023-03-10","close":3170.0},{"date":"2023-03-13","close":3190.0},{"date":"2023-03-14","close":3150.0},{"date":"2023-03-15","close":3140.0},{"date":"2023-03-16","close":3075.0},{"date":"2023-03-17","close":3135.0},{"date":"2023-03-20","close":3180.0},{"date":"2023-03-21","close":3200.0},{"date":"2023-03-22","close":3145.0},{"date":"2023-03-23","close":3070.0},{"date":"2023-03-24","close":3080.0},{"date":"2023-03-27","close":3405.0},{"date":"2023-03-28","close":3570.0},{"date":"2023-03-29","close":3440.0},{"date":"2023-03-30","close":3350.0},{"date":"2023-03-31","close":3390.0},{"date":"2023-04-03","close":3380.0},{"date":"2023-04-04","close":3190.0},{"date":"2023-04-05","close":3120.0},{"date":"2023-04-06","close":3285.0},{"date":"2023-04-07","close":3300.0},{"date":"2023-04-10","close":3190.0},{"date":"2023-04-11","close":3200.0},{"date":"2023-04-12","close":3210.0},{"date":"2023-04-13","close":3285.0},{"date":"2023-04-14","close":3620.0},{"date":"2023-04-17","close":3880.0},{"date":"2023-04-18","close":3650.0},{"date":"2023-04-19","close":3860.0},{"date":"2023-04-20","close":3620.0},{"date":"2023-04-21","close":3420.0},{"date":"2023-04-24","close":3325.0},{"date":"2023-04-25","close":3260.0},{"date":"2023-04-26","close":3215.0},{"date":"2023-04-27","close":3100.0},{"date":"2023-04-28","close":3210.0},{"date":"2023-05-02","close":3300.0},{"date":"2023-05-03","close":3405.0},{"date":"2023-05-04","close":3500.0},{"date":"2023-05-08","close":3290.0},{"date":"2023-05-09","close":3155.0},{"date":"2023-05-10","close":3180.0},{"date":"2023-05-11","close":3170.0},{"date":"2023-05-12","close":3130.0},{"date":"2023-05-15","close":3115.0},{"date":"2023-05-16","close":3140.0},{"date":"2023-05-17","close":3175.0},{"date":"2023-05-18","close":3390.0},{"date":"2023-05-19","close":3340.0},{"date":"2023-05-22","close":3225.0},{"date":"2023-05-23","close":3270.0},{"date":"2023-05-24","close":3280.0},{"date":"2023-05-25","close":3225.0},{"date":"2023-05-26","close":3260.0},{"date":"2023-05-30","close":3290.0},{"date":"2023-05-31","close":3290.0},{"date":"2023-06-01","close":3275.0},{"date":"2023-06-02","close":3300.0},{"date":"2023-06-05","close":3220.0},{"date":"2023-06-07","close":3420.0},{"date":"2023-06-08","close":3850.0},{"date":"2023-06-09","close":3680.0},{"date":"2023-06-12","close":3570.0},{"date":"2023-06-13","close":3675.0},{"date":"2023-06-14","close":3430.0},{"date":"2023-06-15","close":3490.0},{"date":"2023-06-16","close":3505.0},{"date":"2023-06-19","close":3520.0},{"date":"2023-06-20","close":3550.0},{"date":"2023-06-21","close":3570.0},{"date":"2023-06-22","close":3480.0},{"date":"2023-06-23","close":3430.0},{"date":"2023-06-26","close":3505.0},{"date":"2023-06-27","close":3435.0},{"date":"2023-06-28","close":3425.0},{"date":"2023-06-29","close":3285.0},{"date":"2023-06-30","close":3355.0},{"date":"2023-07-03","close":3295.0},{"date":"2023-07-04","close":3205.0},{"date":"2023-07-05","close":3215.0},{"date":"2023-07-06","close":3090.0},{"date":"2023-07-07","close":3005.0},{"date":"2023-07-10","close":3015.0},{"date":"2023-07-11","close":3060.0},{"date":"2023-07-12","close":3110.0},{"date":"2023-07-13","close":3100.0},{"date":"2023-07-14","close":3085.0},{"date":"2023-07-17","close":3145.0},{"date":"2023-07-18","close":3005.0},{"date":"2023-07-19","close":3015.0},{"date":"2023-07-20","close":2965.0},{"date":"2023-07-21","close":2960.0},{"date":"2023-07-24","close":2860.0},{"date":"2023-07-25","close":2880.0},{"date":"2023-07-26","close":2695.0},{"date":"2023-07-27","close":2710.0},{"date":"2023-07-28","close":2835.0},{"date":"2023-07-31","close":2860.0},{"date":"2023-08-01","close":2915.0},{"date":"2023-08-02","close":2840.0},{"date":"2023-08-03","close":2810.0},{"date":"2023-08-04","close":2850.0},{"date":"2023-08-07","close":2770.0},{"date":"2023-08-08","close":2710.0},{"date":"2023-08-09","close":2650.0},{"date":"2023-08-10","close":2770.0},{"date":"2023-08-11","close":2790.0},{"date":"2023-08-14","close":2740.0},{"date":"2023-08-16","close":2560.0},{"date":"2023-08-17","close":2740.0},{"date":"2023-08-18","close":2730.0},{"date":"2023-08-21","close":2740.0},{"date":"2023-08-22","close":2745.0},{"date":"2023-08-23","close":2750.0},{"date":"2023-08-24","close":2740.0},{"date":"2023-08-25","close":2685.0},{"date":"2023-08-28","close":2700.0},{"date":"2023-08-29","close":2720.0},{"date":"2023-08-30","close":2720.0},{"date":"2023-08-31","close":2730.0},{"date":"2023-09-01","close":2710.0},{"date":"2023-09-04","close":2660.0},{"date":"2023-09-05","close":2730.0},{"date":"2023-09-06","close":2690.0},{"date":"2023-09-07","close":2645.0},{"date":"2023-09-08","close":2680.0},{"date":"2023-09-11","close":2710.0},{"date":"2023-09-12","close":2715.0},{"date":"2023-09-13","close":2705.0},{"date":"2023-09-14","close":2765.0},{"date":"2023-09-15","close":2765.0},{"date":"2023-09-18","close":2855.0},{"date":"2023-09-19","close":2885.0},{"date":"2023-09-20","close":2815.0},{"date":"2023-09-21","close":2740.0},{"date":"2023-09-22","close":2770.0},{"date":"2023-09-25","close":2815.0},{"date":"2023-09-26","close":2745.0},{"date":"2023-09-27","close":2775.0},{"date":"2023-10-04","close":2735.0},{"date":"2023-10-05","close":2710.0},{"date":"2023-10-06","close":2770.0},{"date":"2023-10-10","close":2720.0},{"date":"2023-10-11","close":2710.0},{"date":"2023-10-12","close":2685.0},{"date":"2023-10-13","close":2615.0},{"date":"2023-10-16","close":2625.0},{"date":"2023-10-17","close":2625.0},{"date":"2023-10-18","close":2600.0},{"date":"2023-10-19","close":2620.0},{"date":"2023-10-20","close":2460.0},{"date":"2023-10-23","close":2490.0},{"date":"2023-10-24","close":2430.0},{"date":"2023-10-25","close":2475.0},{"date":"2023-10-26","close":2355.0},{"date":"2023-10-27","close":2370.0},{"date":"2023-10-30","close":2385.0},{"date":"2023-10-31","close":2425.0},{"date":"2023-11-01","close":2505.0},{"date":"2023-11-02","close":2565.0},{"date":"2023-11-03","close":2600.0},{"date":"2023-11-06","close":2620.0},{"date":"2023-11-07","close":2620.0},{"date":"2023-11-08","close":2600.0},{"date":"2023-11-09","close":2565.0},{"date":"2023-11-10","close":2465.0},{"date":"2023-11-13","close":2605.0},{"date":"2023-11-14","close":2685.0},{"date":"2023-11-15","close":2730.0},{"date":"2023-11-16","close":2850.0},{"date":"2023-11-17","close":2920.0},{"date":"2023-11-20","close":3010.0},{"date":"2023-11-21","close":2975.0},{"date":"2023-11-22","close":3010.0},{"date":"2023-11-23","close":3065.0},{"date":"2023-11-24","close":3085.0},{"date":"2023-11-27","close":3100.0},{"date":"2023-11-28","close":3100.0},{"date":"2023-11-29","close":3095.0},{"date":"2023-11-30","close":3110.0},{"date":"2023-12-01","close":3140.0},{"date":"2023-12-04","close":3080.0},{"date":"2023-12-05","close":3040.0},{"date":"2023-12-06","close":3125.0},{"date":"2023-12-07","close":3125.0},{"date":"2023-12-08","close":3065.0},{"date":"2023-12-11","close":2930.0},{"date":"2023-12-12","close":2880.0},{"date":"2023-12-13","close":2865.0},{"date":"2023-12-14","close":2860.0},{"date":"2023-12-15","close":2890.0},{"date":"2023-12-18","close":2920.0},{"date":"2023-12-19","close":2930.0},{"date":"2023-12-20","close":2980.0},{"date":"2023-12-21","close":2985.0},{"date":"2023-12-22","close":3035.0},{"date":"2023-12-26","close":3020.0},{"date":"2023-12-27","close":3035.0},{"date":"2023-12-28","close":3035.0},{"date":"2024-01-02","close":2980.0},{"date":"2024-01-03","close":3140.0},{"date":"2024-01-04","close":3080.0},{"date":"2024-01-05","close":3100.0},{"date":"2024-01-08","close":3035.0},{"date":"2024-01-09","close":3050.0},{"date":"2024-01-10","close":3035.0},{"date":"2024-01-11","close":2975.0},{"date":"2024-01-12","close":2905.0},{"date":"2024-01-15","close":2840.0},{"date":"2024-01-16","close":2790.0},{"date":"2024-01-17","close":2695.0},{"date":"2024-01-18","close":2650.0},{"date":"2024-01-19","close":2690.0},{"date":"2024-01-22","close":2725.0},{"date":"2024-01-23","close":2740.0},{"date":"2024-01-24","close":2765.0},{"date":"2024-01-25","close":2750.0},{"date":"2024-01-26","close":2740.0},{"date":"2024-01-29","close":2740.0},{"date":"2024-01-30","close":2730.0},{"date":"2024-01-31","close":2710.0},{"date":"2024-02-01","close":2740.0},{"date":"2024-02-02","close":2790.0},{"date":"2024-02-05","close":2825.0},{"date":"2024-02-06","close":2825.0},{"date":"2024-02-07","close":2820.0},{"date":"2024-02-08","close":2840.0},{"date":"2024-02-13","close":2895.0},{"date":"2024-02-14","close":2875.0},{"date":"2024-02-15","close":2845.0},{"date":"2024-02-16","close":2830.0},{"date":"2024-02-19","close":2810.0},{"date":"2024-02-20","close":2780.0},{"date":"2024-02-21","close":2770.0},{"date":"2024-02-22","close":2775.0},{"date":"2024-02-23","close":2755.0},{"date":"2024-02-26","close":2700.0},{"date":"2024-02-27","close":2670.0},{"date":"2024-02-28","close":2680.0},{"date":"2024-02-29","close":2655.0},{"date":"2024-03-04","close":2645.0},{"date":"2024-03-05","close":2620.0},{"date":"2024-03-06","close":2575.0},{"date":"2024-03-07","close":2540.0},{"date":"2024-03-08","close":2475.0},{"date":"2024-03-11","close":2480.0},{"date":"2024-03-12","close":2455.0},{"date":"2024-03-13","close":2490.0},{"date":"2024-03-14","close":2505.0},{"date":"2024-03-15","close":2520.0},{"date":"2024-03-18","close":2530.0},{"date":"2024-03-19","close":2520.0},{"date":"2024-03-20","close":2560.0},{"date":"2024-03-21","close":2620.0},{"date":"2024-03-22","close":2615.0},{"date":"2024-03-25","close":2610.0},{"date":"2024-03-26","close":2590.0},{"date":"2024-03-27","close":2570.0},{"date":"2024-03-28","close":2570.0},{"date":"2024-03-29","close":2550.0},{"date":"2024-04-01","close":2505.0},{"date":"2024-04-02","close":2485.0},{"date":"2024-04-03","close":2470.0},{"date":"2024-04-04","close":2520.0},{"date":"2024-04-05","close":2515.0},{"date":"2024-04-08","close":2500.0},{"date":"2024-04-09","close":2500.0},{"date":"2024-04-11","close":2435.0},{"date":"2024-04-12","close":2480.0},{"date":"2024-04-15","close":2460.0},{"date":"2024-04-16","close":2415.0},{"date":"2024-04-17","close":2400.0},{"date":"2024-04-18","close":2415.0},{"date":"2024-04-19","close":2400.0},{"date":"2024-04-22","close":2375.0},{"date":"2024-04-23","close":2350.0},{"date":"2024-04-24","close":2365.0},{"date":"2024-04-25","close":2390.0},{"date":"2024-04-26","close":2375.0},{"date":"2024-04-29","close":2365.0},{"date":"2024-04-30","close":2345.0},{"date":"2024-05-02","close":2315.0},{"date":"2024-05-03","close":2330.0},{"date":"2024-05-07","close":2350.0},{"date":"2024-05-08","close":2415.0},{"date":"2024-05-09","close":2455.0},{"date":"2024-05-10","close":2505.0},{"date":"2024-05-13","close":2480.0},{"date":"2024-05-14","close":2465.0},{"date":"2024-05-16","close":2390.0},{"date":"2024-05-17","close":2295.0},{"date":"2024-05-20","close":2255.0},{"date":"2024-05-21","close":2240.0},{"date":"2024-05-22","close":2225.0},{"date":"2024-05-23","close":2220.0},{"date":"2024-05-24","close":2170.0},{"date":"2024-05-27","close":2145.0},{"date":"2024-05-28","close":2170.0},{"date":"2024-05-29","close":2170.0},{"date":"2024-05-30","close":2155.0},{"date":"2024-05-31","close":2135.0},{"date":"2024-06-03","close":2230.0},{"date":"2024-06-04","close":2155.0},{"date":"2024-06-05","close":2235.0},{"date":"2024-06-07","close":2195.0},{"date":"2024-06-10","close":2165.0},{"date":"2024-06-11","close":2155.0},{"date":"2024-06-12","close":2155.0},{"date":"2024-06-13","close":2185.0},{"date":"2024-06-14","close":2150.0},{"date":"2024-06-17","close":2115.0},{"date":"2024-06-18","close":2125.0},{"date":"2024-06-19","close":2100.0},{"date":"2024-06-20","close":2100.0},{"date":"2024-06-21","close":2090.0},{"date":"2024-06-24","close":2105.0},{"date":"2024-06-25","close":2110.0},{"date":"2024-06-26","close":2095.0},{"date":"2024-06-27","close":2075.0},{"date":"2024-06-28","close":2085.0},{"date":"2024-07-01","close":2085.0},{"date":"2024-07-02","close":2095.0},{"date":"2024-07-03","close":2035.0},{"date":"2024-07-04","close":1999.0},{"date":"2024-07-05","close":1955.0},{"date":"2024-07-08","close":1987.0},{"date":"2024-07-09","close":1961.0},{"date":"2024-07-10","close":1981.0},{"date":"2024-07-11","close":2000.0},{"date":"2024-07-12","close":1993.0},{"date":"2024-07-15","close":2205.0},{"date":"2024-07-16","close":2790.0},{"date":"2024-07-17","close":2590.0},{"date":"2024-07-18","close":2390.0},{"date":"2024-07-19","close":2495.0},{"date":"2024-07-22","close":2450.0},{"date":"2024-07-23","close":2305.0},{"date":"2024-07-24","close":2240.0},{"date":"2024-07-25","close":2310.0},{"date":"2024-07-26","close":2250.0},{"date":"2024-07-29","close":2340.0},{"date":"2024-07-30","close":2300.0},{"date":"2024-07-31","close":2205.0},{"date":"2024-08-01","close":2240.0},{"date":"2024-08-02","close":2090.0},{"date":"2024-08-05","close":1945.0},{"date":"2024-08-06","close":1978.0},{"date":"2024-08-07","close":2055.0},{"date":"2024-08-08","close":2005.0},{"date":"2024-08-09","close":2065.0},{"date":"2024-08-12","close":2080.0},{"date":"2024-08-13","close":2080.0},{"date":"2024-08-14","close":2055.0},{"date":"2024-08-16","close":2050.0},{"date":"2024-08-19","close":1991.0},{"date":"2024-08-20","close":2005.0},{"date":"2024-08-21","close":2020.0},{"date":"2024-08-22","close":1991.0},{"date":"2024-08-23","close":1994.0},{"date":"2024-08-26","close":1987.0},{"date":"2024-08-27","close":1982.0},{"date":"2024-08-28","close":1984.0},{"date":"2024-08-29","close":1972.0},{"date":"2024-08-30","close":1973.0},{"date":"2024-09-02","close":1971.0},{"date":"2024-09-03","close":1983.0},{"date":"2024-09-04","close":1953.0},{"date":"2024-09-05","close":1971.0},{"date":"2024-09-06","close":1960.0},{"date":"2024-09-09","close":1961.0},{"date":"2024-09-10","close":1961.0},{"date":"2024-09-11","close":1936.0},{"date":"2024-09-12","close":1933.0},{"date":"2024-09-13","close":1970.0},{"date":"2024-09-19","close":1972.0},{"date":"2024-09-20","close":1971.0},{"date":"2024-09-23","close":1977.0},{"date":"2024-09-24","close":1982.0},{"date":"2024-09-25","close":1980.0},{"date":"2024-09-26","close":1999.0},{"date":"2024-09-27","close":1990.0},{"date":"2024-09-30","close":1981.0},{"date":"2024-10-02","close":1982.0},{"date":"2024-10-04","close":1981.0},{"date":"2024-10-07","close":1983.0},{"date":"2024-10-08","close":1989.0},{"date":"2024-10-10","close":1989.0},{"date":"2024-10-11","close":1992.0},{"date":"2024-10-14","close":1988.0},{"date":"2024-10-15","close":1992.0},{"date":"2024-10-16","close":1981.0},{"date":"2024-10-17","close":1992.0},{"date":"2024-10-18","close":1981.0},{"date":"2024-10-21","close":1984.0},{"date":"2024-10-22","close":1985.0},{"date":"2024-10-23","close":1970.0},{"date":"2024-10-24","close":1970.0},{"date":"2024-10-25","close":1972.0},{"date":"2024-10-28","close":1986.0},{"date":"2024-10-29","close":1979.0},{"date":"2024-10-30","close":1987.0},{"date":"2024-10-31","close":1980.0},{"date":"2024-11-01","close":1983.0},{"date":"2024-11-04","close":1985.0},{"date":"2024-11-05","close":1986.0},{"date":"2024-11-06","close":1999.0},{"date":"2024-11-07","close":1997.0},{"date":"2024-11-08","close":1990.0},{"date":"2024-11-11","close":1966.0},{"date":"2024-11-12","close":1888.0},{"date":"2024-11-13","close":1867.0},{"date":"2024-11-14","close":1831.0},{"date":"2024-11-15","close":1809.0},{"date":"2024-11-18","close":1817.0},{"date":"2024-11-19","close":1817.0},{"date":"2024-11-20","close":1864.0},{"date":"2024-11-21","close":1898.0},{"date":"2024-11-22","close":1892.0},{"date":"2024-11-25","close":2035.0},{"date":"2024-11-26","close":1945.0},{"date":"2024-11-27","close":2460.0},{"date":"2024-11-28","close":2145.0},{"date":"2024-11-29","close":2155.0},{"date":"2024-12-02","close":2050.0},{"date":"2024-12-03","close":2045.0},{"date":"2024-12-04","close":1963.0},{"date":"2024-12-05","close":1923.0},{"date":"2024-12-06","close":1913.0},{"date":"2024-12-09","close":1789.0},{"date":"2024-12-10","close":1880.0},{"date":"2024-12-11","close":1870.0},{"date":"2024-12-12","close":1900.0},{"date":"2024-12-13","close":2010.0},{"date":"2024-12-16","close":2015.0},{"date":"2024-12-17","close":1999.0},{"date":"2024-12-18","close":2135.0},{"date":"2024-12-19","close":2120.0},{"date":"2024-12-20","close":1989.0},{"date":"2024-12-23","close":1983.0},{"date":"2024-12-24","close":1959.0},{"date":"2024-12-26","close":1955.0},{"date":"2024-12-27","close":1867.0},{"date":"2024-12-30","close":1879.0},{"date":"2025-01-02","close":1887.0},{"date":"2025-01-03","close":1898.0},{"date":"2025-01-06","close":1961.0},{"date":"2025-01-07","close":1947.0},{"date":"2025-01-08","close":1925.0},{"date":"2025-01-09","close":1895.0},{"date":"2025-01-10","close":1891.0},{"date":"2025-01-13","close":1888.0},{"date":"2025-01-14","close":1891.0},{"date":"2025-01-15","close":1885.0},{"date":"2025-01-16","close":1898.0},{"date":"2025-01-17","close":1905.0},{"date":"2025-01-20","close":1889.0},{"date":"2025-01-21","close":1894.0},{"date":"2025-01-22","close":1890.0},{"date":"2025-01-23","close":1867.0},{"date":"2025-01-24","close":1802.0},{"date":"2025-01-31","close":1776.0},{"date":"2025-02-03","close":1768.0},{"date":"2025-02-04","close":1790.0},{"date":"2025-02-05","close":1813.0},{"date":"2025-02-06","close":1811.0},{"date":"2025-02-07","close":1788.0},{"date":"2025-02-10","close":1847.0},{"date":"2025-02-11","close":1848.0},{"date":"2025-02-12","close":1819.0},{"date":"2025-02-13","close":1794.0},{"date":"2025-02-14","close":1776.0},{"date":"2025-02-17","close":1776.0},{"date":"2025-02-18","close":1787.0},{"date":"2025-02-19","close":1804.0},{"date":"2025-02-20","close":1777.0},{"date":"2025-02-21","close":1806.0},{"date":"2025-02-24","close":1804.0},{"date":"2025-02-25","close":1794.0},{"date":"2025-02-26","close":1793.0},{"date":"2025-02-27","close":1783.0},{"date":"2025-02-28","close":1759.0},{"date":"2025-03-04","close":1755.0},{"date":"2025-03-05","close":1762.0},{"date":"2025-03-06","close":1771.0},{"date":"2025-03-07","close":1759.0},{"date":"2025-03-10","close":1753.0},{"date":"2025-03-11","close":1747.0},{"date":"2025-03-12","close":1754.0},{"date":"2025-03-13","close":1749.0},{"date":"2025-03-14","close":1743.0},{"date":"2025-03-17","close":1735.0},{"date":"2025-03-18","close":1761.0},{"date":"2025-03-19","close":1758.0},{"date":"2025-03-20","close":1747.0},{"date":"2025-03-21","close":1734.0},{"date":"2025-03-24","close":1740.0},{"date":"2025-03-25","close":1752.0},{"date":"2025-03-26","close":1781.0},{"date":"2025-03-27","close":1759.0},{"date":"2025-03-28","close":1731.0},{"date":"2025-03-31","close":1727.0},{"date":"2025-04-01","close":1775.0},{"date":"2025-04-02","close":1766.0},{"date":"2025-04-03","close":1792.0},{"date":"2025-04-04","close":1776.0},{"date":"2025-04-07","close":1775.0},{"date":"2025-04-08","close":1808.0},{"date":"2025-04-09","close":1796.0},{"date":"2025-04-10","close":1790.0},{"date":"2025-04-11","close":1819.0},{"date":"2025-04-14","close":1819.0},{"date":"2025-04-15","close":1811.0},{"date":"2025-04-16","close":1867.0},{"date":"2025-04-17","close":1842.0},{"date":"2025-04-18","close":1864.0},{"date":"2025-04-21","close":1854.0},{"date":"2025-04-22","close":1835.0},{"date":"2025-04-23","close":1799.0},{"date":"2025-04-24","close":1824.0},{"date":"2025-04-25","close":1842.0},{"date":"2025-04-28","close":1801.0},{"date":"2025-04-29","close":1814.0},{"date":"2025-04-30","close":1816.0},{"date":"2025-05-02","close":1817.0},{"date":"2025-05-07","close":1819.0},{"date":"2025-05-08","close":1823.0},{"date":"2025-05-09","close":1830.0},{"date":"2025-05-12","close":1831.0},{"date":"2025-05-13","close":1840.0},{"date":"2025-05-14","close":1917.0},{"date":"2025-05-15","close":1844.0},{"date":"2025-05-16","close":1812.0},{"date":"2025-05-19","close":1795.0},{"date":"2025-05-20","close":1792.0},{"date":"2025-05-21","close":1807.0},{"date":"2025-05-22","close":1823.0},{"date":"2025-05-23","close":1827.0},{"date":"2025-05-26","close":1812.0},{"date":"2025-05-27","close":1825.0},{"date":"2025-05-28","close":1832.0},{"date":"2025-05-29","close":1847.0},{"date":"2025-05-30","close":1832.0},{"date":"2025-06-02","close":1855.0},{"date":"2025-06-04","close":1844.0},{"date":"2025-06-05","close":1887.0},{"date":"2025-06-09","close":1908.0},{"date":"2025-06-10","close":1852.0},{"date":"2025-06-11","close":1871.0},{"date":"2025-06-12","close":1899.0},{"date":"2025-06-13","close":1894.0},{"date":"2025-06-16","close":1882.0},{"date":"2025-06-17","close":1876.0},{"date":"2025-06-18","close":1853.0},{"date":"2025-06-19","close":1858.0},{"date":"2025-06-20","close":1854.0},{"date":"2025-06-23","close":1852.0},{"date":"2025-06-24","close":1885.0},{"date":"2025-06-25","close":1888.0},{"date":"2025-06-26","close":1875.0},{"date":"2025-06-27","close":1870.0},{"date":"2025-06-30","close":1856.0},{"date":"2025-07-01","close":1868.0},{"date":"2025-07-02","close":1852.0},{"date":"2025-07-03","close":1865.0},{"date":"2025-07-04","close":1845.0},{"date":"2025-07-07","close":1894.0},{"date":"2025-07-08","close":2005.0},{"date":"2025-07-09","close":1981.0},{"date":"2025-07-10","close":1941.0},{"date":"2025-07-11","close":1950.0},{"date":"2025-07-14","close":1940.0},{"date":"2025-07-15","close":1908.0},{"date":"2025-07-16","close":1860.0},{"date":"2025-07-17","close":1889.0},{"date":"2025-07-18","close":1896.0},{"date":"2025-07-21","close":1885.0},{"date":"2025-07-22","close":1861.0},{"date":"2025-07-23","close":2040.0},{"date":"2025-07-24","close":1915.0},{"date":"2025-07-25","close":1892.0},{"date":"2025-07-28","close":1928.0},{"date":"2025-07-29","close":1914.0},{"date":"2025-07-30","close":1879.0},{"date":"2025-07-31","close":1870.0},{"date":"2025-08-01","close":1801.0},{"date":"2025-08-04","close":1827.0},{"date":"2025-08-05","close":1824.0},{"date":"2025-08-06","close":1862.0},{"date":"2025-08-07","close":1862.0},{"date":"2025-08-08","close":1876.0},{"date":"2025-08-11","close":1875.0},{"date":"2025-08-12","close":1890.0},{"date":"2025-08-13","close":1877.0},{"date":"2025-08-14","close":1885.0},{"date":"2025-08-18","close":1920.0},{"date":"2025-08-19","close":1888.0},{"date":"2025-08-20","close":1859.0},{"date":"2025-08-21","close":1818.0},{"date":"2025-08-22","close":1818.0},{"date":"2025-08-25","close":1819.0},{"date":"2025-08-26","close":1819.0},{"date":"2025-08-27","close":1823.0},{"date":"2025-08-28","close":1814.0},{"date":"2025-08-29","close":1820.0},{"date":"2025-09-01","close":1816.0},{"date":"2025-09-02","close":1810.0},{"date":"2025-09-03","close":1796.0},{"date":"2025-09-04","close":1792.0},{"date":"2025-09-05","close":1806.0},{"date":"2025-09-08","close":1804.0},{"date":"2025-09-09","close":2095.0},{"date":"2025-09-10","close":2160.0},{"date":"2025-09-11","close":2215.0},{"date":"2025-09-12","close":2085.0},{"date":"2025-09-15","close":2050.0},{"date":"2025-09-16","close":2010.0},{"date":"2025-09-17","close":1974.0},{"date":"2025-09-18","close":1959.0},{"date":"2025-09-19","close":1950.0},{"date":"2025-09-22","close":1964.0},{"date":"2025-09-23","close":2025.0},{"date":"2025-09-24","close":1968.0},{"date":"2025-09-25","close":1961.0},{"date":"2025-09-26","close":1923.0},{"date":"2025-09-29","close":1915.0},{"date":"2025-09-30","close":1882.0},{"date":"2025-10-01","close":1883.0},{"date":"2025-10-02","close":1898.0},{"date":"2025-10-10","close":1907.0},{"date":"2025-10-13","close":1868.0},{"date":"2025-10-14","close":1840.0},{"date":"2025-10-15","close":1909.0},{"date":"2025-10-16","close":1896.0},{"date":"2025-10-17","close":1853.0},{"date":"2025-10-20","close":1877.0},{"date":"2025-10-21","close":1969.0},{"date":"2025-10-22","close":1925.0},{"date":"2025-10-23","close":1915.0},{"date":"2025-10-24","close":1877.0},{"date":"2025-10-27","close":1911.0},{"date":"2025-10-28","close":1883.0},{"date":"2025-10-29","close":1900.0},{"date":"2025-10-30","close":1862.0},{"date":"2025-10-31","close":1845.0},{"date":"2025-11-03","close":1809.0},{"date":"2025-11-04","close":1817.0},{"date":"2025-11-05","close":1786.0},{"date":"2025-11-06","close":1782.0},{"date":"2025-11-07","close":1764.0},{"date":"2025-11-10","close":1764.0},{"date":"2025-11-11","close":1780.0},{"date":"2025-11-12","close":1802.0},{"date":"2025-11-13","close":1800.0},{"date":"2025-11-14","close":1801.0},{"date":"2025-11-17","close":1714.0},{"date":"2025-11-18","close":1707.0},{"date":"2025-11-19","close":1672.0},{"date":"2025-11-20","close":1695.0},{"date":"2025-11-21","close":1651.0},{"date":"2025-11-24","close":1650.0},{"date":"2025-11-25","close":1667.0},{"date":"2025-11-26","close":1666.0},{"date":"2025-11-27","close":1666.0},{"date":"2025-11-28","close":1671.0},{"date":"2025-12-01","close":1675.0},{"date":"2025-12-02","close":1661.0},{"date":"2025-12-03","close":1672.0},{"date":"2025-12-04","close":1671.0},{"date":"2025-12-05","close":1700.0},{"date":"2025-12-08","close":1715.0},{"date":"2025-12-09","close":1706.0},{"date":"2025-12-10","close":1730.0},{"date":"2025-12-11","close":1733.0},{"date":"2025-12-12","close":1744.0},{"date":"2025-12-15","close":1742.0},{"date":"2025-12-16","close":1704.0},{"date":"2025-12-17","close":1674.0},{"date":"2025-12-18","close":1723.0},{"date":"2025-12-19","close":1716.0},{"date":"2025-12-22","close":1706.0},{"date":"2025-12-23","close":2215.0},{"date":"2025-12-24","close":1928.0},{"date":"2025-12-26","close":1895.0},{"date":"2025-12-29","close":1860.0},{"date":"2025-12-30","close":1805.0},{"date":"2026-01-02","close":1837.0},{"date":"2026-01-05","close":1809.0},{"date":"2026-01-06","close":1810.0},{"date":"2026-01-07","close":1811.0},{"date":"2026-01-08","close":1746.0},{"date":"2026-01-09","close":1740.0},{"date":"2026-01-12","close":1772.0},{"date":"2026-01-13","close":1750.0},{"date":"2026-01-14","close":1870.0},{"date":"2026-01-15","close":1920.0},{"date":"2026-01-16","close":1865.0},{"date":"2026-01-19","close":1828.0},{"date":"2026-01-20","close":1887.0},{"date":"2026-01-21","close":1810.0},{"date":"2026-01-22","close":1807.0},{"date":"2026-01-23","close":1807.0},{"date":"2026-01-26","close":1812.0},{"date":"2026-01-27","close":1803.0},{"date":"2026-01-28","close":1793.0},{"date":"2026-01-29","close":1782.0},{"date":"2026-01-30","close":1834.0},{"date":"2026-02-02","close":1788.0},{"date":"2026-02-03","close":1820.0},{"date":"2026-02-04","close":1807.0},{"date":"2026-02-05","close":1806.0},{"date":"2026-02-06","close":1800.0},{"date":"2026-02-09","close":1815.0},{"date":"2026-02-10","close":1803.0},{"date":"2026-02-11","close":1765.0},{"date":"2026-02-12","close":1780.0},{"date":"2026-02-13","close":1718.0},{"date":"2026-02-19","close":1722.0},{"date":"2026-02-20","close":1730.0},{"date":"2026-02-23","close":1717.0},{"date":"2026-02-24","close":1720.0},{"date":"2026-02-25","close":1726.0},{"date":"2026-02-26","close":1701.0},{"date":"2026-02-27","close":1668.0},{"date":"2026-03-03","close":1624.0},{"date":"2026-03-04","close":1521.0},{"date":"2026-03-05","close":1594.0},{"date":"2026-03-06","close":1585.0},{"date":"2026-03-09","close":1547.0},{"date":"2026-03-10","close":1560.0},{"date":"2026-03-11","close":1573.0},{"date":"2026-03-12","close":1589.0},{"date":"2026-03-13","close":1660.0},{"date":"2026-03-16","close":1606.0},{"date":"2026-03-17","close":1596.0},{"date":"2026-03-18","close":1579.0},{"date":"2026-03-19","close":1575.0},{"date":"2026-03-20","close":1606.0},{"date":"2026-03-23","close":1599.0},{"date":"2026-03-24","close":1578.0},{"date":"2026-03-25","close":1631.0},{"date":"2026-03-26","close":1712.0},{"date":"2026-03-27","close":1780.0},{"date":"2026-03-30","close":1788.0},{"date":"2026-03-31","close":1956.0},{"date":"2026-04-01","close":1961.0},{"date":"2026-04-02","close":1903.0},{"date":"2026-04-03","close":1984.0},{"date":"2026-04-06","close":1981.0},{"date":"2026-04-07","close":1952.0},{"date":"2026-04-08","close":1950.0},{"date":"2026-04-09","close":1958.0},{"date":"2026-04-10","close":2005.0},{"date":"2026-04-13","close":1980.0},{"date":"2026-04-14","close":2010.0},{"date":"2026-04-15","close":2190.0},{"date":"2026-04-16","close":2245.0},{"date":"2026-04-17","close":2190.0},{"date":"2026-04-20","close":2135.0},{"date":"2026-04-21","close":2145.0},{"date":"2026-04-22","close":2155.0},{"date":"2026-04-23","close":2080.0},{"date":"2026-04-24","close":2080.0},{"date":"2026-04-27","close":2115.0},{"date":"2026-04-28","close":2160.0},{"date":"2026-04-29","close":2160.0},{"date":"2026-04-30","close":2060.0},{"date":"2026-05-04","close":2205.0},{"date":"2026-05-06","close":2225.0},{"date":"2026-05-07","close":2220.0},{"date":"2026-05-08","close":2170.0},{"date":"2026-05-11","close":2180.0},{"date":"2026-05-12","close":2150.0},{"date":"2026-05-13","close":2230.0},{"date":"2026-05-14","close":2140.0},{"date":"2026-05-15","close":2060.0},{"date":"2026-05-18","close":1975.0},{"date":"2026-05-19","close":1978.0},{"date":"2026-05-20","close":1883.0},{"date":"2026-05-21","close":1933.0},{"date":"2026-05-22","close":1947.0},{"date":"2026-05-26","close":1965.0},{"date":"2026-05-27","close":1963.0},{"date":"2026-05-28","close":1952.0},{"date":"2026-05-29","close":1962.0},{"date":"2026-06-01","close":1922.0},{"date":"2026-06-02","close":1900.0},{"date":"2026-06-04","close":1889.0},{"date":"2026-06-05","close":1876.0},{"date":"2026-06-08","close":1870.0},{"date":"2026-06-09","close":1879.0},{"date":"2026-06-10","close":1890.0},{"date":"2026-06-11","close":1944.0},{"date":"2026-06-12","close":2070.0},{"date":"2026-06-15","close":2060.0},{"date":"2026-06-16","close":2075.0},{"date":"2026-06-17","close":2080.0},{"date":"2026-06-18","close":2160.0},{"date":"2026-06-19","close":2140.0},{"date":"2026-06-22","close":2160.0},{"date":"2026-06-23","close":2140.0},{"date":"2026-06-24","close":2145.0},{"date":"2026-06-25","close":2165.0},{"date":"2026-06-26","close":2150.0},{"date":"2026-06-29","close":2180.0},{"date":"2026-06-30","close":2180.0},{"date":"2026-07-01","close":2170.0},{"date":"2026-07-02","close":2195.0},{"date":"2026-07-03","close":2200.0},{"date":"2026-07-06","close":2255.0},{"date":"2026-07-07","close":2235.0},{"date":"2026-07-08","close":2210.0},{"date":"2026-07-09","close":2205.0},{"date":"2026-07-10","close":2210.0},{"date":"2026-07-13","close":2190.0},{"date":"2026-07-14","close":2190.0},{"date":"2026-07-15","close":2240.0},{"date":"2026-07-16","close":2250.0},{"date":"2026-07-20","close":2205.0},{"date":"2026-07-21","close":2225.0},{"date":"2026-07-22","close":2225.0},{"date":"2026-07-23","close":2250.0},{"date":"2026-07-24","close":2240.0},{"date":"2026-07-27","close":2255.0},{"date":"2026-07-28","close":2220.0},{"date":"2026-07-29","close":2200.0},{"date":"2026-07-30","close":2195.0},{"date":"2026-07-31","close":2290.0},{"date":"2026-08-03","close":2290.0},{"date":"2026-08-04","close":2285.0},{"date":"2026-08-05","close":2405.0},{"date":"2026-08-06","close":2505.0},{"date":"2026-08-07","close":2470.0},{"date":"2026-08-10","close":2490.0},{"date":"2026-08-11","close":2600.0},{"date":"2026-08-12","close":2695.0},{"date":"2026-08-13","close":2570.0},{"date":"2026-08-14","close":2510.0},{"date":"2026-08-18","close":2460.0},{"date":"2026-08-19","close":2430.0},{"date":"2026-08-20","close":2460.0},{"date":"2026-08-21","close":2460.0},{"date":"2026-08-24","close":2470.0},{"date":"2026-08-25","close":2490.0},{"date":"2026-08-26","close":2510.0},{"date":"2026-08-27","close":2515.0},{"date":"2026-08-28","close":2515.0},{"date":"2026-08-31","close":2505.0},{"date":"2026-09-01","close":2530.0},{"date":"2026-09-02","close":2565.0},{"date":"2026-09-03","close":2565.0},{"date":"2026-09-04","close":2570.0},{"date":"2026-09-07","close":2565.0},{"date":"2026-09-08","close":2585.0},{"date":"2026-09-09","close":2620.0},{"date":"2026-09-10","close":2620.0},{"date":"2026-09-11","close":2640.0},{"date":"2026-09-14","close":2655.0},{"date":"2026-09-15","close":2600.0},{"date":"2026-09-16","close":2625.0},{"date":"2026-09-17","close":2605.0},{"date":"2026-09-18","close":2625.0},{"date":"2026-09-21","close":2650.0},{"date":"2026-09-22","close":2690.0},{"date":"2026-09-23","close":2655.0},{"date":"2026-09-28","close":2645.0},{"date":"2026-09-29","close":2650.0},{"date":"2026-09-30","close":2680.0},{"date":"2026-10-01","close":2655.0},{"date":"2026-10-02","close":2730.0},{"date":"2026-10-06","close":2660.0},{"date":"2026-10-07","close":2620.0},{"date":"2026-10-08","close":2630.0},{"date":"2026-10-12","close":2550.0},{"date":"2026-10-13","close":2530.0},{"date":"2026-10-14","close":2500.0},{"date":"2026-10-15","close":2495.0},{"date":"2026-10-16","close":2490.0},{"date":"2026-10-19","close":2560.0},{"date":"2026-10-20","close":2570.0},{"date":"2026-10-21","close":2500.0},{"date":"2026-10-22","close":2535.0},{"date":"2026-10-23","close":2520.0}],"chart_data":[{"date":"2024-10-23","open":1961,"high":1976,"low":1960,"close":1970,"volume":15753,"rsi_14":42.47,"sma_20":1984.9,"sma_60":2028.87,"sma_120":2125.78},{"date":"2024-10-24","open":1962,"high":1970,"low":1959,"close":1970,"volume":4485,"rsi_14":41.67,"sma_20":1984.55,"sma_60":2023.28,"sma_120":2122.48},{"date":"2024-10-25","open":1970,"high":1977,"low":1960,"close":1972,"volume":4548,"rsi_14":43.84,"sma_20":1984.05,"sma_60":2018.82,"sma_120":2119.0},{"date":"2024-10-28","open":1968,"high":1986,"low":1968,"close":1986,"volume":9271,"rsi_14":51.76,"sma_20":1984.35,"sma_60":2013.42,"sma_120":2115.76},{"date":"2024-10-29","open":1987,"high":1988,"low":1974,"close":1979,"volume":11072,"rsi_14":44.19,"sma_20":1983.35,"sma_60":2008.9,"sma_120":2112.54},{"date":"2024-10-30","open":1980,"high":1988,"low":1976,"close":1987,"volume":8618,"rsi_14":48.94,"sma_20":1983.2,"sma_60":2003.02,"sma_120":2109.56},{"date":"2024-10-31","open":1980,"high":1983,"low":1977,"close":1980,"volume":23516,"rsi_14":43.88,"sma_20":1983.15,"sma_60":1997.68,"sma_120":2106.77},{"date":"2024-11-01","open":1982,"high":1985,"low":1966,"close":1983,"volume":13900,"rsi_14":47.42,"sma_20":1983.2,"sma_60":1993.98,"sma_120":2103.88},{"date":"2024-11-04","open":1984,"high":1985,"low":1975,"close":1985,"volume":17222,"rsi_14":46.32,"sma_20":1983.4,"sma_60":1989.73,"sma_120":2100.83},{"date":"2024-11-05","open":1985,"high":1987,"low":1981,"close":1986,"volume":4929,"rsi_14":52.94,"sma_20":1983.55,"sma_60":1988.0,"sma_120":2097.26},{"date":"2024-11-06","open":1986,"high":1999,"low":1975,"close":1999,"volume":29033,"rsi_14":54.02,"sma_20":1984.05,"sma_60":1988.9,"sma_120":2093.46},{"date":"2024-11-07","open":2000,"high":2015,"low":1989,"close":1997,"volume":18929,"rsi_14":60.26,"sma_20":1984.45,"sma_60":1989.22,"sma_120":2089.22},{"date":"2024-11-08","open":1997,"high":2010,"low":1989,"close":1990,"volume":9083,"rsi_14":53.66,"sma_20":1984.35,"sma_60":1988.13,"sma_120":2085.14},{"date":"2024-11-11","open":1990,"high":1998,"low":1963,"close":1966,"volume":29866,"rsi_14":40.95,"sma_20":1983.25,"sma_60":1987.48,"sma_120":2080.98},{"date":"2024-11-12","open":1965,"high":1965,"low":1888,"close":1888,"volume":19205,"rsi_14":25.6,"sma_20":1978.05,"sma_60":1984.53,"sma_120":2076.8},{"date":"2024-11-13","open":1864,"high":1887,"low":1858,"close":1867,"volume":21113,"rsi_14":22.75,"sma_20":1972.35,"sma_60":1980.98,"sma_120":2073.23},{"date":"2024-11-14","open":1867,"high":1878,"low":1824,"close":1831,"volume":10506,"rsi_14":18.39,"sma_20":1964.3,"sma_60":1976.83,"sma_120":2069.7},{"date":"2024-11-15","open":1831,"high":1831,"low":1800,"close":1809,"volume":13846,"rsi_14":11.69,"sma_20":1955.7,"sma_60":1972.73,"sma_120":2066.11},{"date":"2024-11-18","open":1802,"high":1818,"low":1801,"close":1817,"volume":7715,"rsi_14":15.09,"sma_20":1947.35,"sma_60":1968.85,"sma_120":2062.71},{"date":"2024-11-19","open":1817,"high":1817,"low":1802,"close":1817,"volume":9245,"rsi_14":12.05,"sma_20":1938.95,"sma_60":1965.95,"sma_120":2059.35},{"date":"2024-11-20","open":1816,"high":1864,"low":1799,"close":1864,"volume":22524,"rsi_14":28.03,"sma_20":1933.65,"sma_60":1963.6,"sma_120":2056.8},{"date":"2024-11-21","open":1864,"high":1938,"low":1864,"close":1898,"volume":19142,"rsi_14":35.59,"sma_20":1930.05,"sma_60":1961.57,"sma_120":2054.74},{"date":"2024-11-22","open":1898,"high":1898,"low":1860,"close":1892,"volume":24017,"rsi_14":34.45,"sma_20":1926.05,"sma_60":1959.92,"sma_120":2052.43},{"date":"2024-11-25","open":1890,"high":2125,"low":1888,"close":2035,"volume":367865,"rsi_14":55.56,"sma_20":1928.5,"sma_60":1960.6,"sma_120":2051.3},{"date":"2024-11-26","open":2025,"high":2025,"low":1915,"close":1945,"volume":72496,"rsi_14":44.79,"sma_20":1926.8,"sma_60":1959.9,"sma_120":2049.55},{"date":"2024-11-27","open":1952,"high":2525,"low":1952,"close":2460,"volume":5780304,"rsi_14":72.45,"sma_20":1950.45,"sma_60":1967.87,"sma_120":2052.26},{"date":"2024-11-28","open":2270,"high":2270,"low":2050,"close":2145,"volume":1052086,"rsi_14":55.79,"sma_20":1958.7,"sma_60":1970.55,"sma_120":2051.55},{"date":"2024-11-29","open":2125,"high":2165,"low":2070,"close":2155,"volume":248306,"rsi_14":57.13,"sma_20":1967.3,"sma_60":1973.6,"sma_120":2051.55},{"date":"2024-12-02","open":2130,"high":2140,"low":1999,"close":2050,"volume":199180,"rsi_14":55.99,"sma_20":1970.55,"sma_60":1974.88,"sma_120":2050.01},{"date":"2024-12-03","open":2055,"high":2080,"low":2000,"close":2045,"volume":65588,"rsi_14":56.66,"sma_20":1973.5,"sma_60":1976.12,"sma_120":2048.76},{"date":"2024-12-04","open":1988,"high":2040,"low":1958,"close":1963,"volume":154455,"rsi_14":54.78,"sma_20":1971.7,"sma_60":1975.78,"sma_120":2047.08},{"date":"2024-12-05","open":1965,"high":1980,"low":1895,"close":1923,"volume":104025,"rsi_14":54.07,"sma_20":1968.0,"sma_60":1975.28,"sma_120":2045.14},{"date":"2024-12-06","open":1923,"high":1923,"low":1890,"close":1913,"volume":44644,"rsi_14":53.42,"sma_20":1964.15,"sma_60":1974.32,"sma_120":2043.12},{"date":"2024-12-09","open":1892,"high":1912,"low":1747,"close":1789,"volume":112578,"rsi_14":49.08,"sma_20":1955.3,"sma_60":1971.47,"sma_120":2039.83},{"date":"2024-12-10","open":1789,"high":1902,"low":1789,"close":1880,"volume":44758,"rsi_14":50.51,"sma_20":1954.9,"sma_60":1970.12,"sma_120":2037.58},{"date":"2024-12-11","open":1857,"high":1883,"low":1851,"close":1870,"volume":39011,"rsi_14":49.09,"sma_20":1955.05,"sma_60":1968.6,"sma_120":2035.53},{"date":"2024-12-12","open":1882,"high":1903,"low":1877,"close":1900,"volume":34590,"rsi_14":50.25,"sma_20":1958.5,"sma_60":1968.0,"sma_120":2033.66},{"date":"2024-12-13","open":1900,"high":2050,"low":1891,"close":2010,"volume":165234,"rsi_14":49.19,"sma_20":1968.55,"sma_60":1969.28,"sma_120":2032.91},{"date":"2024-12-16","open":2010,"high":2130,"low":1991,"close":2015,"volume":65912,"rsi_14":52.41,"sma_20":1978.45,"sma_60":1970.03,"sma_120":2032.2},{"date":"2024-12-17","open":2015,"high":2050,"low":1968,"close":1999,"volume":65753,"rsi_14":25.81,"sma_20":1987.55,"sma_60":1970.48,"sma_120":2031.44},{"date":"2024-12-18","open":1995,"high":2175,"low":1988,"close":2135,"volume":309987,"rsi_14":49.35,"sma_20":2001.1,"sma_60":1973.22,"sma_120":2031.69},{"date":"2024-12-19","open":2080,"high":2225,"low":2030,"close":2120,"volume":217568,"rsi_14":47.75,"sma_20":2012.2,"sma_60":1975.6,"sma_120":2031.78},{"date":"2024-12-20","open":2075,"high":2100,"low":1978,"close":1989,"volume":156026,"rsi_14":46.21,"sma_20":2017.05,"sma_60":1975.72,"sma_120":2030.89},{"date":"2024-12-23","open":1982,"high":2000,"low":1979,"close":1983,"volume":15101,"rsi_14":46.15,"sma_20":2014.45,"sma_60":1975.77,"sma_120":2030.12},{"date":"2024-12-24","open":1994,"high":1994,"low":1951,"close":1959,"volume":38613,"rsi_14":49.73,"sma_20":2015.15,"sma_60":1975.1,"sma_120":2029.08},{"date":"2024-12-26","open":1957,"high":1968,"low":1930,"close":1955,"volume":52208,"rsi_14":52.25,"sma_20":1989.9,"sma_60":1974.52,"sma_120":2027.99},{"date":"2024-12-27","open":1955,"high":1957,"low":1866,"close":1867,"volume":57413,"rsi_14":47.09,"sma_20":1976.0,"sma_60":1972.62,"sma_120":2026.09},{"date":"2024-12-30","open":1855,"high":1879,"low":1852,"close":1879,"volume":19216,"rsi_14":56.64,"sma_20":1962.2,"sma_60":1970.9,"sma_120":2024.79},{"date":"2025-01-02","open":1870,"high":1891,"low":1863,"close":1887,"volume":60986,"rsi_14":50.59,"sma_20":1954.05,"sma_60":1969.33,"sma_120":2023.86},{"date":"2025-01-03","open":1887,"high":1905,"low":1880,"close":1898,"volume":18134,"rsi_14":52.35,"sma_20":1946.7,"sma_60":1967.92,"sma_120":2023.38},{"date":"2025-01-06","open":1900,"high":1965,"low":1900,"close":1961,"volume":41254,"rsi_14":54.85,"sma_20":1946.6,"sma_60":1967.45,"sma_120":2023.17},{"date":"2025-01-07","open":1961,"high":1969,"low":1938,"close":1947,"volume":17806,"rsi_14":44.09,"sma_20":1947.8,"sma_60":1966.75,"sma_120":2023.05},{"date":"2025-01-08","open":1941,"high":1956,"low":1925,"close":1925,"volume":22059,"rsi_14":41.82,"sma_20":1948.4,"sma_60":1965.63,"sma_120":2022.58},{"date":"2025-01-09","open":1925,"high":1934,"low":1891,"close":1895,"volume":28162,"rsi_14":40.78,"sma_20":1953.7,"sma_60":1964.08,"sma_120":2021.71},{"date":"2025-01-10","open":1891,"high":1910,"low":1866,"close":1891,"volume":34795,"rsi_14":21.76,"sma_20":1954.25,"sma_60":1962.4,"sma_120":2020.86},{"date":"2025-01-13","open":1891,"high":1895,"low":1880,"close":1888,"volume":16173,"rsi_14":22.38,"sma_20":1955.15,"sma_60":1960.85,"sma_120":2018.22},{"date":"2025-01-14","open":1883,"high":1892,"low":1874,"close":1891,"volume":4617,"rsi_14":33.22,"sma_20":1954.7,"sma_60":1959.17,"sma_120":2010.72},{"date":"2025-01-15","open":1890,"high":1892,"low":1878,"close":1885,"volume":12475,"rsi_14":33.22,"sma_20":1948.45,"sma_60":1957.57,"sma_120":2004.85},{"date":"2025-01-16","open":1885,"high":1903,"low":1877,"close":1898,"volume":12670,"rsi_14":39.15,"sma_20":1942.6,"sma_60":1956.13,"sma_120":2000.75},{"date":"2025-01-17","open":1885,"high":1905,"low":1885,"close":1905,"volume":18172,"rsi_14":41.2,"sma_20":1937.9,"sma_60":1954.8,"sma_120":1995.83},{"date":"2025-01-20","open":1900,"high":1914,"low":1870,"close":1889,"volume":18744,"rsi_14":55.19,"sma_20":1925.6,"sma_60":1953.45,"sma_120":1991.16},{"date":"2025-01-21","open":1892,"high":1903,"low":1875,"close":1894,"volume":15990,"rsi_14":53.66,"sma_20":1914.3,"sma_60":1952.18,"sma_120":1987.73},{"date":"2025-01-22","open":1895,"high":1905,"low":1888,"close":1890,"volume":5311,"rsi_14":50.75,"sma_20":1909.35,"sma_60":1950.82,"sma_120":1984.82},{"date":"2025-01-23","open":1895,"high":1896,"low":1860,"close":1867,"volume":25232,"rsi_14":42.72,"sma_20":1903.55,"sma_60":1948.83,"sma_120":1981.12},{"date":"2025-01-24","open":1870,"high":1890,"low":1792,"close":1802,"volume":69853,"rsi_14":13.02,"sma_20":1895.7,"sma_60":1945.88,"sma_120":1977.39},{"date":"2025-01-31","open":1802,"high":1814,"low":1776,"close":1776,"volume":25867,"rsi_14":12.33,"sma_20":1886.75,"sma_60":1942.37,"sma_120":1972.69},{"date":"2025-02-03","open":1787,"high":1828,"low":1767,"close":1768,"volume":29004,"rsi_14":13.15,"sma_20":1881.8,"sma_60":1938.83,"sma_120":1968.26},{"date":"2025-02-04","open":1768,"high":1798,"low":1766,"close":1790,"volume":4143,"rsi_14":24.39,"sma_20":1877.35,"sma_60":1935.62,"sma_120":1964.8},{"date":"2025-02-05","open":1796,"high":1825,"low":1796,"close":1813,"volume":6136,"rsi_14":32.59,"sma_20":1873.65,"sma_60":1932.75,"sma_120":1961.24},{"date":"2025-02-06","open":1818,"high":1822,"low":1809,"close":1811,"volume":5090,"rsi_14":32.74,"sma_20":1869.3,"sma_60":1929.83,"sma_120":1958.92},{"date":"2025-02-07","open":1811,"high":1811,"low":1788,"close":1788,"volume":10024,"rsi_14":28.81,"sma_20":1860.65,"sma_60":1926.32,"sma_120":1957.61},{"date":"2025-02-10","open":1790,"high":1847,"low":1789,"close":1847,"volume":36847,"rsi_14":43.58,"sma_20":1855.65,"sma_60":1923.82,"sma_120":1956.52},{"date":"2025-02-11","open":1858,"high":1862,"low":1844,"close":1848,"volume":9914,"rsi_14":41.2,"sma_20":1851.8,"sma_60":1921.45,"sma_120":1954.79},{"date":"2025-02-12","open":1860,"high":1860,"low":1812,"close":1819,"volume":14009,"rsi_14":35.95,"sma_20":1848.0,"sma_60":1919.0,"sma_120":1953.24},{"date":"2025-02-13","open":1819,"high":1819,"low":1790,"close":1794,"volume":18793,"rsi_14":34.92,"sma_20":1843.15,"sma_60":1917.43,"sma_120":1950.98},{"date":"2025-02-14","open":1795,"high":1800,"low":1775,"close":1776,"volume":16415,"rsi_14":32.01,"sma_20":1837.55,"sma_60":1915.92,"sma_120":1948.45},{"date":"2025-02-17","open":1776,"high":1783,"low":1760,"close":1776,"volume":17804,"rsi_14":32.41,"sma_20":1831.8,"sma_60":1915.0,"sma_120":1945.92},{"date":"2025-02-18","open":1776,"high":1788,"low":1770,"close":1787,"volume":9837,"rsi_14":37.18,"sma_20":1826.9,"sma_60":1914.63,"sma_120":1943.68},{"date":"2025-02-19","open":1787,"high":1824,"low":1787,"close":1804,"volume":24581,"rsi_14":50.38,"sma_20":1822.2,"sma_60":1914.42,"sma_120":1941.63},{"date":"2025-02-20","open":1815,"high":1815,"low":1770,"close":1777,"volume":17131,"rsi_14":50.19,"sma_20":1815.8,"sma_60":1913.75,"sma_120":1939.85},{"date":"2025-02-21","open":1809,"high":1812,"low":1778,"close":1806,"volume":20126,"rsi_14":56.64,"sma_20":1811.65,"sma_60":1912.78,"sma_120":1938.19},{"date":"2025-02-24","open":1806,"high":1807,"low":1799,"close":1804,"volume":3222,"rsi_14":52.63,"sma_20":1807.15,"sma_60":1911.22,"sma_120":1936.39},{"date":"2025-02-25","open":1804,"high":1805,"low":1777,"close":1794,"volume":21764,"rsi_14":46.25,"sma_20":1802.35,"sma_60":1909.58,"sma_120":1934.75},{"date":"2025-02-26","open":1799,"high":1801,"low":1793,"close":1793,"volume":11641,"rsi_14":46.43,"sma_20":1798.65,"sma_60":1905.55,"sma_120":1933.08},{"date":"2025-02-27","open":1792,"high":1792,"low":1771,"close":1783,"volume":9904,"rsi_14":48.95,"sma_20":1797.7,"sma_60":1902.85,"sma_120":1931.38},{"date":"2025-02-28","open":1783,"high":1783,"low":1756,"close":1759,"volume":12161,"rsi_14":28.43,"sma_20":1796.85,"sma_60":1891.17,"sma_120":1929.52},{"date":"2025-03-04","open":1759,"high":1759,"low":1748,"close":1755,"volume":6671,"rsi_14":27.54,"sma_20":1796.2,"sma_60":1884.67,"sma_120":1927.61},{"date":"2025-03-05","open":1755,"high":1765,"low":1734,"close":1762,"volume":15857,"rsi_14":34.59,"sma_20":1794.8,"sma_60":1878.12,"sma_120":1925.86},{"date":"2025-03-06","open":1768,"high":1781,"low":1762,"close":1771,"volume":8874,"rsi_14":43.2,"sma_20":1792.7,"sma_60":1873.47,"sma_120":1924.17},{"date":"2025-03-07","open":1766,"high":1784,"low":1759,"close":1759,"volume":5547,"rsi_14":44.79,"sma_20":1790.1,"sma_60":1868.7,"sma_120":1922.41},{"date":"2025-03-10","open":1758,"high":1773,"low":1748,"close":1753,"volume":6123,"rsi_14":43.2,"sma_20":1788.35,"sma_60":1865.2,"sma_120":1920.49},{"date":"2025-03-11","open":1753,"high":1758,"low":1737,"close":1747,"volume":8651,"rsi_14":37.8,"sma_20":1783.35,"sma_60":1862.27,"sma_120":1918.78},{"date":"2025-03-12","open":1745,"high":1757,"low":1744,"close":1754,"volume":4433,"rsi_14":33.77,"sma_20":1778.65,"sma_60":1859.62,"sma_120":1916.97},{"date":"2025-03-13","open":1759,"high":1761,"low":1749,"close":1749,"volume":2370,"rsi_14":39.39,"sma_20":1775.15,"sma_60":1858.95,"sma_120":1915.21},{"date":"2025-03-14","open":1747,"high":1750,"low":1735,"close":1743,"volume":7594,"rsi_14":21.1,"sma_20":1772.6,"sma_60":1856.67,"sma_120":1913.39},{"date":"2025-03-17","open":1735,"high":1750,"low":1735,"close":1735,"volume":9095,"rsi_14":20.0,"sma_20":1770.55,"sma_60":1854.42,"sma_120":1911.51},{"date":"2025-03-18","open":1733,"high":1763,"low":1733,"close":1761,"volume":12012,"rsi_14":37.4,"sma_20":1769.8,"sma_60":1852.1,"sma_120":1910.05},{"date":"2025-03-19","open":1761,"high":1763,"low":1746,"close":1758,"volume":7197,"rsi_14":36.84,"sma_20":1768.35,"sma_60":1847.9,"sma_120":1908.59},{"date":"2025-03-20","open":1760,"high":1760,"low":1739,"close":1747,"volume":2166,"rsi_14":36.57,"sma_20":1765.5,"sma_60":1843.43,"sma_120":1906.73},{"date":"2025-03-21","open":1734,"high":1750,"low":1733,"close":1734,"volume":12197,"rsi_14":39.84,"sma_20":1763.35,"sma_60":1839.02,"sma_120":1904.75},{"date":"2025-03-24","open":1734,"high":1765,"low":1724,"close":1740,"volume":11813,"rsi_14":44.0,"sma_20":1760.05,"sma_60":1832.43,"sma_120":1902.83},{"date":"2025-03-25","open":1753,"high":1759,"low":1740,"close":1752,"volume":8102,"rsi_14":46.15,"sma_20":1757.45,"sma_60":1826.3,"sma_120":1900.95},{"date":"2025-03-26","open":1739,"high":1802,"low":1739,"close":1781,"volume":16259,"rsi_14":53.33,"sma_20":1756.8,"sma_60":1822.83,"sma_120":1899.28},{"date":"2025-03-27","open":1781,"high":1795,"low":1745,"close":1759,"volume":5093,"rsi_14":50.0,"sma_20":1755.1,"sma_60":1819.1,"sma_120":1897.43},{"date":"2025-03-28","open":1760,"high":1795,"low":1718,"close":1731,"volume":8601,"rsi_14":43.96,"sma_20":1752.5,"sma_60":1815.3,"sma_120":1895.2},{"date":"2025-03-31","open":1731,"high":1731,"low":1715,"close":1727,"volume":11475,"rsi_14":44.44,"sma_20":1750.9,"sma_60":1811.5,"sma_120":1893.01},{"date":"2025-04-01","open":1738,"high":1777,"low":1738,"close":1775,"volume":8565,"rsi_14":54.75,"sma_20":1751.9,"sma_60":1809.97,"sma_120":1891.29},{"date":"2025-04-02","open":1775,"high":1783,"low":1715,"close":1766,"volume":20328,"rsi_14":53.78,"sma_20":1752.1,"sma_60":1808.08,"sma_120":1889.49},{"date":"2025-04-03","open":1754,"high":1792,"low":1754,"close":1792,"volume":9949,"rsi_14":60.0,"sma_20":1753.15,"sma_60":1806.5,"sma_120":1887.92},{"date":"2025-04-04","open":1773,"high":1792,"low":1742,"close":1776,"volume":21482,"rsi_14":58.1,"sma_20":1754.0,"sma_60":1804.47,"sma_120":1886.19},{"date":"2025-04-07","open":1769,"high":1776,"low":1747,"close":1775,"volume":13539,"rsi_14":53.07,"sma_20":1755.1,"sma_60":1801.37,"sma_120":1884.41},{"date":"2025-04-08","open":1775,"high":1813,"low":1770,"close":1808,"volume":44604,"rsi_14":59.69,"sma_20":1758.15,"sma_60":1799.05,"sma_120":1882.9},{"date":"2025-04-09","open":1808,"high":1808,"low":1780,"close":1796,"volume":17322,"rsi_14":59.46,"sma_20":1760.25,"sma_60":1796.9,"sma_120":1881.27},{"date":"2025-04-10","open":1800,"high":1813,"low":1768,"close":1790,"volume":27348,"rsi_14":61.11,"sma_20":1762.3,"sma_60":1795.15,"sma_120":1879.62},{"date":"2025-04-11","open":1791,"high":1821,"low":1791,"close":1819,"volume":13123,"rsi_14":64.36,"sma_20":1766.1,"sma_60":1793.95,"sma_120":1878.17},{"date":"2025-04-14","open":1820,"high":1834,"low":1798,"close":1819,"volume":32872,"rsi_14":62.74,"sma_20":1770.3,"sma_60":1792.8,"sma_120":1876.83},{"date":"2025-04-15","open":1790,"high":1829,"low":1790,"close":1811,"volume":31608,"rsi_14":56.2,"sma_20":1772.8,"sma_60":1791.47,"sma_120":1875.32},{"date":"2025-04-16","open":1812,"high":1896,"low":1811,"close":1867,"volume":56269,"rsi_14":69.57,"sma_20":1778.25,"sma_60":1791.17,"sma_120":1874.37},{"date":"2025-04-17","open":1867,"high":1916,"low":1835,"close":1842,"volume":55105,"rsi_14":70.33,"sma_20":1783.0,"sma_60":1790.23,"sma_120":1873.18},{"date":"2025-04-18","open":1859,"high":1866,"low":1842,"close":1864,"volume":10001,"rsi_14":73.54,"sma_20":1789.5,"sma_60":1789.55,"sma_120":1872.17},{"date":"2025-04-21","open":1871,"high":1871,"low":1823,"close":1854,"volume":31769,"rsi_14":65.61,"sma_20":1795.2,"sma_60":1788.97,"sma_120":1871.21},{"date":"2025-04-22","open":1854,"high":1861,"low":1833,"close":1835,"volume":18047,"rsi_14":63.12,"sma_20":1799.35,"sma_60":1787.98,"sma_120":1870.08},{"date":"2025-04-23","open":1835,"high":1844,"low":1736,"close":1799,"volume":45849,"rsi_14":51.28,"sma_20":1800.25,"sma_60":1786.47,"sma_120":1868.64},{"date":"2025-04-24","open":1800,"high":1828,"low":1794,"close":1824,"volume":16286,"rsi_14":58.51,"sma_20":1803.5,"sma_60":1785.75,"sma_120":1867.29},{"date":"2025-04-25","open":1825,"high":1844,"low":1815,"close":1842,"volume":30628,"rsi_14":61.2,"sma_20":1809.05,"sma_60":1786.42,"sma_120":1866.15},{"date":"2025-04-28","open":1842,"high":1843,"low":1801,"close":1801,"volume":14852,"rsi_14":48.86,"sma_20":1812.75,"sma_60":1786.83,"sma_120":1864.6},{"date":"2025-04-29","open":1810,"high":1827,"low":1801,"close":1814,"volume":12925,"rsi_14":52.92,"sma_20":1814.7,"sma_60":1787.6,"sma_120":1863.22},{"date":"2025-04-30","open":1814,"high":1827,"low":1814,"close":1816,"volume":6237,"rsi_14":54.28,"sma_20":1817.2,"sma_60":1788.03,"sma_120":1861.83},{"date":"2025-05-02","open":1820,"high":1857,"low":1814,"close":1817,"volume":14635,"rsi_14":49.64,"sma_20":1818.45,"sma_60":1788.1,"sma_120":1860.42},{"date":"2025-05-07","open":1818,"high":1822,"low":1816,"close":1819,"volume":6806,"rsi_14":50.0,"sma_20":1820.6,"sma_60":1788.23,"sma_120":1859.03},{"date":"2025-05-08","open":1827,"high":1828,"low":1823,"close":1823,"volume":9722,"rsi_14":52.19,"sma_20":1823.0,"sma_60":1788.82,"sma_120":1857.57},{"date":"2025-05-09","open":1828,"high":1831,"low":1822,"close":1830,"volume":10795,"rsi_14":41.78,"sma_20":1824.1,"sma_60":1788.53,"sma_120":1856.17},{"date":"2025-05-12","open":1838,"high":1838,"low":1820,"close":1831,"volume":10761,"rsi_14":47.26,"sma_20":1825.85,"sma_60":1788.25,"sma_120":1854.85},{"date":"2025-05-13","open":1836,"high":1952,"low":1830,"close":1840,"volume":50440,"rsi_14":43.62,"sma_20":1828.35,"sma_60":1788.6,"sma_120":1853.8},{"date":"2025-05-14","open":1862,"high":1937,"low":1820,"close":1917,"volume":30411,"rsi_14":62.35,"sma_20":1833.25,"sma_60":1790.65,"sma_120":1854.04},{"date":"2025-05-15","open":1897,"high":1914,"low":1843,"close":1844,"volume":31421,"rsi_14":51.46,"sma_20":1834.5,"sma_60":1791.78,"sma_120":1853.85},{"date":"2025-05-16","open":1819,"high":1844,"low":1807,"close":1812,"volume":16794,"rsi_14":52.13,"sma_20":1834.55,"sma_60":1792.38,"sma_120":1853.69},{"date":"2025-05-19","open":1791,"high":1802,"low":1765,"close":1795,"volume":28011,"rsi_14":45.12,"sma_20":1830.95,"sma_60":1792.52,"sma_120":1853.58},{"date":"2025-05-20","open":1795,"high":1795,"low":1787,"close":1792,"volume":8510,"rsi_14":41.13,"sma_20":1828.45,"sma_60":1792.32,"sma_120":1853.37},{"date":"2025-05-21","open":1787,"high":1807,"low":1787,"close":1807,"volume":24614,"rsi_14":51.17,"sma_20":1825.6,"sma_60":1792.82,"sma_120":1853.28},{"date":"2025-05-22","open":1817,"high":1825,"low":1817,"close":1823,"volume":9871,"rsi_14":51.74,"sma_20":1824.05,"sma_60":1793.1,"sma_120":1852.94},{"date":"2025-05-23","open":1820,"high":1830,"low":1816,"close":1827,"volume":6566,"rsi_14":52.11,"sma_20":1823.65,"sma_60":1793.48,"sma_120":1852.35},{"date":"2025-05-26","open":1830,"high":1830,"low":1806,"close":1812,"volume":7333,"rsi_14":49.09,"sma_20":1824.3,"sma_60":1793.78,"sma_120":1851.68},{"date":"2025-05-27","open":1816,"high":1852,"low":1816,"close":1825,"volume":10875,"rsi_14":51.05,"sma_20":1824.35,"sma_60":1794.32,"sma_120":1849.93},{"date":"2025-05-28","open":1840,"high":1846,"low":1827,"close":1832,"volume":1380,"rsi_14":51.56,"sma_20":1823.85,"sma_60":1795.13,"sma_120":1848.99},{"date":"2025-05-29","open":1846,"high":1849,"low":1832,"close":1847,"volume":5917,"rsi_14":52.86,"sma_20":1826.15,"sma_60":1796.6,"sma_120":1843.88},{"date":"2025-05-30","open":1847,"high":1847,"low":1819,"close":1832,"volume":14913,"rsi_14":50.16,"sma_20":1827.05,"sma_60":1797.88,"sma_120":1841.28},{"date":"2025-06-02","open":1832,"high":1860,"low":1832,"close":1855,"volume":10388,"rsi_14":52.31,"sma_20":1829.0,"sma_60":1799.43,"sma_120":1838.78},{"date":"2025-06-04","open":1855,"high":1860,"low":1837,"close":1844,"volume":18833,"rsi_14":35.91,"sma_20":1830.35,"sma_60":1800.65,"sma_120":1837.06},{"date":"2025-06-05","open":1850,"high":1888,"low":1840,"close":1887,"volume":35801,"rsi_14":59.39,"sma_20":1833.75,"sma_60":1802.78,"sma_120":1835.74},{"date":"2025-06-09","open":1882,"high":1909,"low":1882,"close":1908,"volume":19413,"rsi_14":72.02,"sma_20":1838.0,"sma_60":1805.37,"sma_120":1835.28},{"date":"2025-06-10","open":1889,"high":1907,"low":1843,"close":1852,"volume":21185,"rsi_14":61.09,"sma_20":1839.1,"sma_60":1807.12,"sma_120":1834.69},{"date":"2025-06-11","open":1861,"high":1889,"low":1848,"close":1871,"volume":20036,"rsi_14":64.47,"sma_20":1841.1,"sma_60":1809.07,"sma_120":1834.34},{"date":"2025-06-12","open":1874,"high":1910,"low":1845,"close":1899,"volume":32586,"rsi_14":66.08,"sma_20":1844.05,"sma_60":1811.57,"sma_120":1835.26},{"date":"2025-06-13","open":1908,"high":1910,"low":1848,"close":1894,"volume":7149,"rsi_14":62.91,"sma_20":1842.9,"sma_60":1814.08,"sma_120":1835.38},{"date":"2025-06-16","open":1894,"high":1901,"low":1856,"close":1882,"volume":11922,"rsi_14":59.72,"sma_20":1844.8,"sma_60":1816.53,"sma_120":1835.47},{"date":"2025-06-17","open":1882,"high":1882,"low":1866,"close":1876,"volume":7782,"rsi_14":61.68,"sma_20":1848.0,"sma_60":1818.45,"sma_120":1835.28},{"date":"2025-06-18","open":1876,"high":1876,"low":1853,"close":1853,"volume":7146,"rsi_14":54.93,"sma_20":1850.9,"sma_60":1820.03,"sma_120":1833.97},{"date":"2025-06-19","open":1840,"high":1858,"low":1834,"close":1858,"volume":7840,"rsi_14":54.61,"sma_20":1854.2,"sma_60":1821.88,"sma_120":1832.66},{"date":"2025-06-20","open":1862,"high":1862,"low":1849,"close":1854,"volume":5473,"rsi_14":51.29,"sma_20":1856.55,"sma_60":1823.88,"sma_120":1831.45},{"date":"2025-06-23","open":1860,"high":1860,"low":1848,"close":1852,"volume":7418,"rsi_14":53.88,"sma_20":1858.0,"sma_60":1825.75,"sma_120":1829.09},{"date":"2025-06-24","open":1852,"high":1886,"low":1852,"close":1885,"volume":11348,"rsi_14":55.6,"sma_20":1860.9,"sma_60":1827.97,"sma_120":1827.13},{"date":"2025-06-25","open":1885,"high":1891,"low":1870,"close":1888,"volume":17496,"rsi_14":58.46,"sma_20":1864.7,"sma_60":1829.75,"sma_120":1826.29},{"date":"2025-06-26","open":1895,"high":1895,"low":1874,"close":1875,"volume":2257,"rsi_14":47.39,"sma_20":1867.2,"sma_60":1831.68,"sma_120":1825.39},{"date":"2025-06-27","open":1885,"high":1891,"low":1867,"close":1870,"volume":2959,"rsi_14":41.12,"sma_20":1869.1,"sma_60":1834.0,"sma_120":1824.65},{"date":"2025-06-30","open":1870,"high":1870,"low":1856,"close":1856,"volume":4929,"rsi_14":51.16,"sma_20":1869.55,"sma_60":1836.15,"sma_120":1823.83},{"date":"2025-07-01","open":1856,"high":1876,"low":1856,"close":1868,"volume":6237,"rsi_14":49.09,"sma_20":1871.35,"sma_60":1837.7,"sma_120":1823.83},{"date":"2025-07-02","open":1870,"high":1880,"low":1851,"close":1852,"volume":21526,"rsi_14":34.64,"sma_20":1871.2,"sma_60":1839.13,"sma_120":1823.61},{"date":"2025-07-03","open":1803,"high":1883,"low":1803,"close":1865,"volume":17117,"rsi_14":40.99,"sma_20":1872.25,"sma_60":1840.35,"sma_120":1823.42},{"date":"2025-07-04","open":1865,"high":1872,"low":1845,"close":1845,"volume":4526,"rsi_14":39.05,"sma_20":1870.15,"sma_60":1841.5,"sma_120":1822.98},{"date":"2025-07-07","open":1835,"high":1894,"low":1831,"close":1894,"volume":11754,"rsi_14":54.25,"sma_20":1869.45,"sma_60":1843.48,"sma_120":1822.42},{"date":"2025-07-08","open":1894,"high":2075,"low":1860,"close":2005,"volume":354638,"rsi_14":75.33,"sma_20":1877.1,"sma_60":1846.77,"sma_120":1822.91},{"date":"2025-07-09","open":1990,"high":2020,"low":1970,"close":1981,"volume":47165,"rsi_14":69.28,"sma_20":1882.6,"sma_60":1849.85,"sma_120":1823.38},{"date":"2025-07-10","open":2000,"high":2000,"low":1930,"close":1941,"volume":50008,"rsi_14":62.25,"sma_20":1884.7,"sma_60":1852.37,"sma_120":1823.76},{"date":"2025-07-11","open":1941,"high":1950,"low":1939,"close":1950,"volume":14549,"rsi_14":63.54,"sma_20":1887.5,"sma_60":1854.55,"sma_120":1824.25},{"date":"2025-07-14","open":1950,"high":1960,"low":1914,"close":1940,"volume":14878,"rsi_14":58.11,"sma_20":1890.4,"sma_60":1856.57,"sma_120":1824.68},{"date":"2025-07-15","open":1938,"high":1938,"low":1905,"close":1908,"volume":17453,"rsi_14":52.72,"sma_20":1892.0,"sma_60":1858.18,"sma_120":1824.83},{"date":"2025-07-16","open":1908,"high":1908,"low":1860,"close":1860,"volume":45383,"rsi_14":48.14,"sma_20":1892.35,"sma_60":1858.07,"sma_120":1824.62},{"date":"2025-07-17","open":1860,"high":1896,"low":1848,"close":1889,"volume":24104,"rsi_14":52.22,"sma_20":1893.9,"sma_60":1858.85,"sma_120":1824.54},{"date":"2025-07-18","open":1889,"high":1902,"low":1853,"close":1896,"volume":13610,"rsi_14":54.76,"sma_20":1896.0,"sma_60":1859.38,"sma_120":1824.47},{"date":"2025-07-21","open":1883,"high":1897,"low":1873,"close":1885,"volume":7929,"rsi_14":52.03,"sma_20":1897.65,"sma_60":1859.9,"sma_120":1824.43},{"date":"2025-07-22","open":1886,"high":1890,"low":1861,"close":1861,"volume":7831,"rsi_14":51.05,"sma_20":1896.45,"sma_60":1860.33,"sma_120":1824.16},{"date":"2025-07-23","open":1861,"high":2045,"low":1860,"close":2040,"volume":298420,"rsi_14":64.76,"sma_20":1904.05,"sma_60":1864.35,"sma_120":1825.41},{"date":"2025-07-24","open":2040,"high":2040,"low":1915,"close":1915,"volume":109421,"rsi_14":55.01,"sma_20":1906.05,"sma_60":1865.87,"sma_120":1825.81},{"date":"2025-07-25","open":1905,"high":1915,"low":1874,"close":1892,"volume":32899,"rsi_14":49.85,"sma_20":1907.15,"sma_60":1866.7,"sma_120":1826.56},{"date":"2025-07-28","open":1890,"high":1960,"low":1865,"close":1928,"volume":23993,"rsi_14":43.55,"sma_20":1910.75,"sma_60":1868.82,"sma_120":1827.83},{"date":"2025-07-29","open":1921,"high":1928,"low":1881,"close":1914,"volume":15282,"rsi_14":44.29,"sma_20":1913.05,"sma_60":1870.48,"sma_120":1829.04},{"date":"2025-07-30","open":1914,"high":1914,"low":1876,"close":1879,"volume":21375,"rsi_14":44.67,"sma_20":1914.4,"sma_60":1871.53,"sma_120":1829.78},{"date":"2025-07-31","open":1879,"high":1890,"low":1863,"close":1870,"volume":25483,"rsi_14":43.13,"sma_20":1914.65,"sma_60":1872.42,"sma_120":1830.26},{"date":"2025-08-01","open":1870,"high":1882,"low":1799,"close":1801,"volume":28364,"rsi_14":39.16,"sma_20":1912.45,"sma_60":1872.12,"sma_120":1830.17},{"date":"2025-08-04","open":1797,"high":1827,"low":1797,"close":1827,"volume":8541,"rsi_14":43.62,"sma_20":1909.1,"sma_60":1872.18,"sma_120":1830.5},{"date":"2025-08-05","open":1820,"high":1855,"low":1820,"close":1824,"volume":8206,"rsi_14":46.95,"sma_20":1900.05,"sma_60":1872.08,"sma_120":1830.31},{"date":"2025-08-06","open":1824,"high":1865,"low":1818,"close":1862,"volume":9322,"rsi_14":47.75,"sma_20":1894.1,"sma_60":1872.6,"sma_120":1830.42},{"date":"2025-08-07","open":1851,"high":1865,"low":1846,"close":1862,"volume":4803,"rsi_14":47.13,"sma_20":1890.15,"sma_60":1872.97,"sma_120":1830.78},{"date":"2025-08-08","open":1860,"high":1890,"low":1860,"close":1876,"volume":5423,"rsi_14":49.24,"sma_20":1886.45,"sma_60":1872.28,"sma_120":1831.47},{"date":"2025-08-11","open":1867,"high":1910,"low":1854,"close":1875,"volume":11190,"rsi_14":51.22,"sma_20":1883.2,"sma_60":1872.8,"sma_120":1832.29},{"date":"2025-08-12","open":1875,"high":1898,"low":1864,"close":1890,"volume":6588,"rsi_14":31.62,"sma_20":1882.3,"sma_60":1874.1,"sma_120":1833.24},{"date":"2025-08-13","open":1892,"high":1892,"low":1860,"close":1877,"volume":13249,"rsi_14":43.58,"sma_20":1883.15,"sma_60":1875.47,"sma_120":1833.99},{"date":"2025-08-14","open":1860,"high":1908,"low":1860,"close":1885,"volume":9613,"rsi_14":48.75,"sma_20":1882.95,"sma_60":1877.02,"sma_120":1834.67},{"date":"2025-08-18","open":1885,"high":1920,"low":1850,"close":1920,"volume":27320,"rsi_14":48.57,"sma_20":1884.15,"sma_60":1878.9,"sma_120":1835.86},{"date":"2025-08-19","open":1900,"high":1924,"low":1888,"close":1888,"volume":12610,"rsi_14":45.64,"sma_20":1884.3,"sma_60":1879.98,"sma_120":1836.54},{"date":"2025-08-20","open":1888,"high":1888,"low":1830,"close":1859,"volume":18527,"rsi_14":46.58,"sma_20":1884.2,"sma_60":1880.52,"sma_120":1837.0},{"date":"2025-08-21","open":1811,"high":1859,"low":1780,"close":1818,"volume":28730,"rsi_14":41.98,"sma_20":1873.1,"sma_60":1880.62,"sma_120":1837.2},{"date":"2025-08-22","open":1818,"high":1833,"low":1818,"close":1818,"volume":9143,"rsi_14":53.33,"sma_20":1868.25,"sma_60":1880.5,"sma_120":1837.41},{"date":"2025-08-25","open":1821,"high":1826,"low":1800,"close":1819,"volume":10705,"rsi_14":48.26,"sma_20":1864.6,"sma_60":1880.28,"sma_120":1837.71},{"date":"2025-08-26","open":1819,"high":1825,"low":1805,"close":1819,"volume":11207,"rsi_14":48.9,"sma_20":1859.15,"sma_60":1879.82,"sma_120":1838.21},{"date":"2025-08-27","open":1819,"high":1823,"low":1800,"close":1823,"volume":17675,"rsi_14":39.9,"sma_20":1854.6,"sma_60":1879.67,"sma_120":1838.78},{"date":"2025-08-28","open":1801,"high":1818,"low":1790,"close":1814,"volume":12216,"rsi_14":38.12,"sma_20":1851.35,"sma_60":1878.98,"sma_120":1839.21},{"date":"2025-08-29","open":1814,"high":1841,"low":1805,"close":1820,"volume":26651,"rsi_14":35.57,"sma_20":1848.85,"sma_60":1878.58,"sma_120":1839.62},{"date":"2025-09-01","open":1825,"high":1825,"low":1809,"close":1816,"volume":8290,"rsi_14":35.03,"sma_20":1849.6,"sma_60":1877.4,"sma_120":1840.09},{"date":"2025-09-02","open":1816,"high":1816,"low":1795,"close":1810,"volume":10527,"rsi_14":28.72,"sma_20":1848.75,"sma_60":1875.77,"sma_120":1840.57},{"date":"2025-09-03","open":1801,"high":1801,"low":1789,"close":1796,"volume":15400,"rsi_14":28.57,"sma_20":1847.35,"sma_60":1874.83,"sma_120":1840.97},{"date":"2025-09-04","open":1796,"high":1804,"low":1786,"close":1792,"volume":28089,"rsi_14":24.86,"sma_20":1843.85,"sma_60":1873.52,"sma_120":1841.29},{"date":"2025-09-05","open":1809,"high":1809,"low":1793,"close":1806,"volume":14477,"rsi_14":15.24,"sma_20":1841.05,"sma_60":1871.97,"sma_120":1841.77},{"date":"2025-09-08","open":1808,"high":1808,"low":1790,"close":1804,"volume":7172,"rsi_14":18.66,"sma_20":1837.45,"sma_60":1870.47,"sma_120":1842.28},{"date":"2025-09-09","open":1804,"high":2240,"low":1804,"close":2095,"volume":2888617,"rsi_14":79.8,"sma_20":1848.45,"sma_60":1874.02,"sma_120":1845.28},{"date":"2025-09-10","open":2060,"high":2160,"low":2000,"close":2160,"volume":635739,"rsi_14":90.71,"sma_20":1861.95,"sma_60":1878.75,"sma_120":1848.6},{"date":"2025-09-11","open":2115,"high":2300,"low":2100,"close":2215,"volume":548126,"rsi_14":91.79,"sma_20":1878.85,"sma_60":1884.78,"sma_120":1852.41},{"date":"2025-09-12","open":2260,"high":2260,"low":2025,"close":2085,"volume":276714,"rsi_14":72.02,"sma_20":1888.85,"sma_60":1888.57,"sma_120":1855.22},{"date":"2025-09-15","open":2100,"high":2100,"low":2000,"close":2050,"volume":99861,"rsi_14":68.08,"sma_20":1895.35,"sma_60":1891.83,"sma_120":1857.86},{"date":"2025-09-16","open":2050,"high":2050,"low":1973,"close":2010,"volume":67008,"rsi_14":63.85,"sma_20":1901.45,"sma_60":1894.47,"sma_120":1860.11},{"date":"2025-09-17","open":2010,"high":2020,"low":1959,"close":1974,"volume":100769,"rsi_14":61.4,"sma_20":1907.2,"sma_60":1895.95,"sma_120":1861.96},{"date":"2025-09-18","open":1963,"high":1963,"low":1938,"close":1959,"volume":47700,"rsi_14":60.71,"sma_20":1914.8,"sma_60":1897.32,"sma_120":1863.53},{"date":"2025-09-19","open":1970,"high":1970,"low":1950,"close":1950,"volume":38774,"rsi_14":59.36,"sma_20":1921.4,"sma_60":1898.57,"sma_120":1865.12},{"date":"2025-09-22","open":1950,"high":1968,"low":1911,"close":1964,"volume":68667,"rsi_14":60.64,"sma_20":1928.65,"sma_60":1900.13,"sma_120":1867.07},{"date":"2025-09-23","open":1964,"high":2075,"low":1932,"close":2025,"volume":237384,"rsi_14":64.85,"sma_20":1938.95,"sma_60":1902.95,"sma_120":1869.55},{"date":"2025-09-24","open":2010,"high":2095,"low":1966,"close":1968,"volume":81561,"rsi_14":60.68,"sma_20":1946.2,"sma_60":1904.62,"sma_120":1871.16},{"date":"2025-09-25","open":1967,"high":1988,"low":1958,"close":1961,"volume":42111,"rsi_14":59.49,"sma_20":1953.55,"sma_60":1906.43,"sma_120":1872.78},{"date":"2025-09-26","open":1961,"high":1961,"low":1915,"close":1923,"volume":42230,"rsi_14":56.98,"sma_20":1958.7,"sma_60":1907.4,"sma_120":1873.88},{"date":"2025-09-29","open":1923,"high":1938,"low":1908,"close":1915,"volume":29413,"rsi_14":34.21,"sma_20":1963.65,"sma_60":1908.57,"sma_120":1875.03},{"date":"2025-09-30","open":1915,"high":1915,"low":1879,"close":1882,"volume":36124,"rsi_14":24.16,"sma_20":1967.25,"sma_60":1908.37,"sma_120":1875.92},{"date":"2025-10-01","open":1880,"high":1884,"low":1868,"close":1883,"volume":30065,"rsi_14":15.7,"sma_20":1971.6,"sma_60":1906.33,"sma_120":1876.55},{"date":"2025-10-02","open":1892,"high":1909,"low":1892,"close":1898,"volume":36358,"rsi_14":22.78,"sma_20":1976.45,"sma_60":1904.8,"sma_120":1877.33},{"date":"2025-10-10","open":1890,"high":1908,"low":1889,"close":1907,"volume":21716,"rsi_14":29.15,"sma_20":1981.5,"sma_60":1904.23,"sma_120":1878.3},{"date":"2025-10-13","open":1881,"high":1907,"low":1868,"close":1868,"volume":19442,"rsi_14":29.24,"sma_20":1984.7,"sma_60":1902.87,"sma_120":1878.71},{"date":"2025-10-14","open":1868,"high":1868,"low":1837,"close":1840,"volume":38168,"rsi_14":29.94,"sma_20":1971.95,"sma_60":1901.2,"sma_120":1878.88},{"date":"2025-10-15","open":1840,"high":1910,"low":1822,"close":1909,"volume":24501,"rsi_14":42.36,"sma_20":1959.4,"sma_60":1901.22,"sma_120":1879.7},{"date":"2025-10-16","open":1909,"high":1920,"low":1890,"close":1896,"volume":13741,"rsi_14":43.11,"sma_20":1943.45,"sma_60":1901.82,"sma_120":1879.94},{"date":"2025-10-17","open":1896,"high":1896,"low":1853,"close":1853,"volume":18446,"rsi_14":36.82,"sma_20":1931.85,"sma_60":1901.22,"sma_120":1880.03},{"date":"2025-10-20","open":1847,"high":1877,"low":1835,"close":1877,"volume":18392,"rsi_14":30.73,"sma_20":1923.2,"sma_60":1900.9,"sma_120":1880.14},{"date":"2025-10-21","open":1880,"high":2010,"low":1859,"close":1969,"volume":173098,"rsi_14":50.12,"sma_20":1921.15,"sma_60":1902.3,"sma_120":1881.1},{"date":"2025-10-22","open":1980,"high":1981,"low":1917,"close":1925,"volume":39268,"rsi_14":46.05,"sma_20":1918.7,"sma_60":1903.37,"sma_120":1881.85},{"date":"2025-10-23","open":1925,"high":1961,"low":1910,"close":1915,"volume":46391,"rsi_14":49.07,"sma_20":1915.95,"sma_60":1901.28,"sma_120":1882.82},{"date":"2025-10-24","open":1896,"high":1915,"low":1877,"close":1877,"volume":21716,"rsi_14":45.85,"sma_20":1912.3,"sma_60":1900.65,"sma_120":1883.26},{"date":"2025-10-27","open":1878,"high":1942,"low":1868,"close":1911,"volume":30238,"rsi_14":53.16,"sma_20":1909.65,"sma_60":1900.97,"sma_120":1883.83},{"date":"2025-10-28","open":1924,"high":1924,"low":1883,"close":1883,"volume":26055,"rsi_14":50.0,"sma_20":1902.55,"sma_60":1900.22,"sma_120":1884.52},{"date":"2025-10-29","open":1887,"high":1912,"low":1887,"close":1900,"volume":22140,"rsi_14":51.11,"sma_20":1899.15,"sma_60":1899.98,"sma_120":1885.23},{"date":"2025-10-30","open":1899,"high":1899,"low":1862,"close":1862,"volume":21444,"rsi_14":45.65,"sma_20":1894.2,"sma_60":1899.7,"sma_120":1885.62},{"date":"2025-10-31","open":1870,"high":1874,"low":1845,"close":1845,"volume":14342,"rsi_14":47.68,"sma_20":1890.3,"sma_60":1899.28,"sma_120":1885.85},{"date":"2025-11-03","open":1845,"high":1848,"low":1808,"close":1809,"volume":47322,"rsi_14":46.92,"sma_20":1885.0,"sma_60":1899.42,"sma_120":1885.77},{"date":"2025-11-04","open":1805,"high":1827,"low":1787,"close":1817,"volume":28100,"rsi_14":39.59,"sma_20":1881.75,"sma_60":1899.25,"sma_120":1885.72},{"date":"2025-11-05","open":1819,"high":1819,"low":1730,"close":1786,"volume":12588,"rsi_14":38.04,"sma_20":1876.9,"sma_60":1898.62,"sma_120":1885.35},{"date":"2025-11-06","open":1780,"high":1798,"low":1763,"close":1782,"volume":12058,"rsi_14":41.57,"sma_20":1871.55,"sma_60":1897.28,"sma_120":1884.94},{"date":"2025-11-07","open":1770,"high":1781,"low":1764,"close":1764,"volume":4271,"rsi_14":36.39,"sma_20":1864.4,"sma_60":1895.65,"sma_120":1884.31},{"date":"2025-11-10","open":1745,"high":1797,"low":1745,"close":1764,"volume":57831,"rsi_14":18.27,"sma_20":1859.2,"sma_60":1893.78,"sma_120":1883.03},{"date":"2025-11-11","open":1772,"high":1817,"low":1764,"close":1780,"volume":8997,"rsi_14":25.42,"sma_20":1856.2,"sma_60":1892.2,"sma_120":1882.5},{"date":"2025-11-12","open":1765,"high":1816,"low":1765,"close":1802,"volume":8902,"rsi_14":31.6,"sma_20":1850.85,"sma_60":1890.73,"sma_120":1882.42},{"date":"2025-11-13","open":1802,"high":1811,"low":1782,"close":1800,"volume":3326,"rsi_14":35.79,"sma_20":1846.05,"sma_60":1889.45,"sma_120":1882.46},{"date":"2025-11-14","open":1800,"high":1816,"low":1790,"close":1801,"volume":15861,"rsi_14":26.89,"sma_20":1843.45,"sma_60":1888.05,"sma_120":1882.53},{"date":"2025-11-17","open":1782,"high":1783,"low":1709,"close":1714,"volume":80358,"rsi_14":21.55,"sma_20":1835.3,"sma_60":1884.62,"sma_120":1881.76},{"date":"2025-11-18","open":1716,"high":1724,"low":1651,"close":1707,"volume":42237,"rsi_14":16.38,"sma_20":1822.2,"sma_60":1881.6,"sma_120":1880.79},{"date":"2025-11-19","open":1685,"high":1693,"low":1665,"close":1672,"volume":15837,"rsi_14":16.55,"sma_20":1809.55,"sma_60":1878.48,"sma_120":1879.5},{"date":"2025-11-20","open":1661,"high":1697,"low":1661,"close":1695,"volume":9400,"rsi_14":24.14,"sma_20":1798.55,"sma_60":1876.43,"sma_120":1878.53},{"date":"2025-11-21","open":1697,"high":1697,"low":1649,"close":1651,"volume":18637,"rsi_14":23.49,"sma_20":1787.25,"sma_60":1873.65,"sma_120":1877.08},{"date":"2025-11-24","open":1651,"high":1665,"low":1646,"close":1650,"volume":31765,"rsi_14":21.31,"sma_20":1774.2,"sma_60":1870.83,"sma_120":1875.56},{"date":"2025-11-25","open":1651,"high":1668,"low":1646,"close":1667,"volume":9455,"rsi_14":28.52,"sma_20":1763.4,"sma_60":1868.3,"sma_120":1874.06},{"date":"2025-11-26","open":1660,"high":1670,"low":1650,"close":1666,"volume":8261,"rsi_14":28.83,"sma_20":1751.7,"sma_60":1865.68,"sma_120":1872.67},{"date":"2025-11-27","open":1670,"high":1675,"low":1658,"close":1666,"volume":10143,"rsi_14":30.86,"sma_20":1741.9,"sma_60":1863.22,"sma_120":1871.1},{"date":"2025-11-28","open":1666,"high":1676,"low":1666,"close":1671,"volume":19275,"rsi_14":32.18,"sma_20":1733.2,"sma_60":1860.73,"sma_120":1869.66},{"date":"2025-12-01","open":1670,"high":1678,"low":1662,"close":1675,"volume":10912,"rsi_14":28.92,"sma_20":1726.5,"sma_60":1858.38,"sma_120":1867.89},{"date":"2025-12-02","open":1665,"high":1685,"low":1661,"close":1661,"volume":6201,"rsi_14":20.75,"sma_20":1718.7,"sma_60":1855.9,"sma_120":1865.83},{"date":"2025-12-03","open":1661,"high":1680,"low":1659,"close":1672,"volume":9146,"rsi_14":24.4,"sma_20":1713.0,"sma_60":1853.83,"sma_120":1864.33},{"date":"2025-12-04","open":1671,"high":1676,"low":1638,"close":1671,"volume":11345,"rsi_14":24.0,"sma_20":1707.45,"sma_60":1851.82,"sma_120":1862.67},{"date":"2025-12-05","open":1671,"high":1700,"low":1658,"close":1700,"volume":18822,"rsi_14":46.35,"sma_20":1704.25,"sma_60":1850.05,"sma_120":1861.01},{"date":"2025-12-08","open":1700,"high":1715,"low":1684,"close":1715,"volume":11487,"rsi_14":52.0,"sma_20":1701.8,"sma_60":1848.57,"sma_120":1859.52},{"date":"2025-12-09","open":1707,"high":1715,"low":1688,"close":1706,"volume":6587,"rsi_14":59.77,"sma_20":1698.1,"sma_60":1842.08,"sma_120":1858.05},{"date":"2025-12-10","open":1706,"high":1735,"low":1703,"close":1730,"volume":8421,"rsi_14":60.0,"sma_20":1694.5,"sma_60":1834.92,"sma_120":1856.83},{"date":"2025-12-11","open":1708,"high":1800,"low":1708,"close":1733,"volume":50714,"rsi_14":80.6,"sma_20":1691.15,"sma_60":1826.88,"sma_120":1855.83},{"date":"2025-12-12","open":1730,"high":1746,"low":1712,"close":1744,"volume":7844,"rsi_14":82.64,"sma_20":1688.3,"sma_60":1821.2,"sma_120":1854.88},{"date":"2025-12-15","open":1743,"high":1744,"low":1712,"close":1742,"volume":9125,"rsi_14":79.07,"sma_20":1689.7,"sma_60":1816.07,"sma_120":1853.95},{"date":"2025-12-16","open":1742,"high":1745,"low":1704,"close":1704,"volume":11110,"rsi_14":61.45,"sma_20":1689.55,"sma_60":1810.97,"sma_120":1852.72},{"date":"2025-12-17","open":1704,"high":1704,"low":1670,"close":1674,"volume":29332,"rsi_14":52.04,"sma_20":1689.65,"sma_60":1805.97,"sma_120":1850.96},{"date":"2025-12-18","open":1674,"high":1735,"low":1672,"close":1723,"volume":102460,"rsi_14":60.83,"sma_20":1691.05,"sma_60":1801.85,"sma_120":1849.58},{"date":"2025-12-19","open":1723,"high":1723,"low":1706,"close":1716,"volume":9793,"rsi_14":58.44,"sma_20":1694.3,"sma_60":1797.95,"sma_120":1848.26},{"date":"2025-12-22","open":1716,"high":1719,"low":1702,"close":1706,"volume":4838,"rsi_14":59.41,"sma_20":1697.1,"sma_60":1793.65,"sma_120":1846.89},{"date":"2025-12-23","open":1706,"high":2215,"low":1644,"close":2215,"volume":3110222,"rsi_14":86.84,"sma_20":1724.5,"sma_60":1796.82,"sma_120":1849.88},{"date":"2025-12-24","open":2220,"high":2235,"low":1801,"close":1928,"volume":1563085,"rsi_14":62.56,"sma_20":1737.6,"sma_60":1796.15,"sma_120":1850.38},{"date":"2025-12-26","open":1928,"high":1929,"low":1850,"close":1895,"volume":273614,"rsi_14":59.49,"sma_20":1749.05,"sma_60":1795.05,"sma_120":1850.74},{"date":"2025-12-29","open":1880,"high":1881,"low":1788,"close":1860,"volume":156467,"rsi_14":56.92,"sma_20":1758.5,"sma_60":1794.0,"sma_120":1850.7},{"date":"2025-12-30","open":1841,"high":1842,"low":1770,"close":1805,"volume":136681,"rsi_14":54.53,"sma_20":1765.0,"sma_60":1792.17,"sma_120":1850.37},{"date":"2026-01-02","open":1787,"high":1837,"low":1784,"close":1837,"volume":85739,"rsi_14":54.86,"sma_20":1773.8,"sma_60":1791.42,"sma_120":1849.89},{"date":"2026-01-05","open":1837,"high":1837,"low":1780,"close":1809,"volume":69590,"rsi_14":53.37,"sma_20":1780.65,"sma_60":1790.18,"sma_120":1848.26},{"date":"2026-01-06","open":1809,"high":1818,"low":1790,"close":1810,"volume":31444,"rsi_14":52.96,"sma_20":1787.6,"sma_60":1788.87,"sma_120":1846.83},{"date":"2026-01-07","open":1810,"high":1855,"low":1810,"close":1811,"volume":75221,"rsi_14":53.09,"sma_20":1793.15,"sma_60":1787.27,"sma_120":1845.75},{"date":"2026-01-08","open":1808,"high":1811,"low":1743,"close":1746,"volume":90626,"rsi_14":51.84,"sma_20":1794.7,"sma_60":1785.23,"sma_120":1844.05},{"date":"2026-01-09","open":1740,"high":1762,"low":1731,"close":1740,"volume":26965,"rsi_14":52.95,"sma_20":1796.4,"sma_60":1783.57,"sma_120":1842.38},{"date":"2026-01-12","open":1740,"high":1781,"low":1724,"close":1772,"volume":41964,"rsi_14":52.23,"sma_20":1798.5,"sma_60":1781.28,"sma_120":1841.25},{"date":"2026-01-13","open":1772,"high":1772,"low":1730,"close":1750,"volume":36945,"rsi_14":51.52,"sma_20":1799.35,"sma_60":1778.85,"sma_120":1840.33},{"date":"2026-01-14","open":1750,"high":1990,"low":1728,"close":1870,"volume":1332101,"rsi_14":56.69,"sma_20":1805.65,"sma_60":1779.13,"sma_120":1840.17},{"date":"2026-01-15","open":1931,"high":2030,"low":1842,"close":1920,"volume":576161,"rsi_14":30.77,"sma_20":1814.55,"sma_60":1779.85,"sma_120":1840.38},{"date":"2026-01-16","open":1920,"high":1921,"low":1821,"close":1865,"volume":178569,"rsi_14":44.11,"sma_20":1822.6,"sma_60":1778.12,"sma_120":1840.21},{"date":"2026-01-19","open":1853,"high":1853,"low":1802,"close":1828,"volume":53467,"rsi_14":46.83,"sma_20":1837.4,"sma_60":1775.67,"sma_120":1839.93},{"date":"2026-01-20","open":1828,"high":1896,"low":1791,"close":1887,"volume":120886,"rsi_14":58.07,"sma_20":1845.95,"sma_60":1775.83,"sma_120":1838.66},{"date":"2026-01-21","open":1867,"high":1919,"low":1803,"close":1810,"volume":161271,"rsi_14":47.56,"sma_20":1851.15,"sma_60":1774.15,"sma_120":1837.78},{"date":"2026-01-22","open":1810,"high":1824,"low":1801,"close":1807,"volume":75056,"rsi_14":49.81,"sma_20":1830.75,"sma_60":1772.88,"sma_120":1837.08},{"date":"2026-01-23","open":1794,"high":1807,"low":1781,"close":1807,"volume":42083,"rsi_14":49.72,"sma_20":1824.7,"sma_60":1771.33,"sma_120":1836.07},{"date":"2026-01-26","open":1805,"high":1812,"low":1792,"close":1812,"volume":21111,"rsi_14":50.09,"sma_20":1820.55,"sma_60":1770.5,"sma_120":1835.22},{"date":"2026-01-27","open":1806,"high":1816,"low":1785,"close":1803,"volume":129080,"rsi_14":56.0,"sma_20":1817.7,"sma_60":1769.8,"sma_120":1834.58},{"date":"2026-01-28","open":1798,"high":1822,"low":1771,"close":1793,"volume":185854,"rsi_14":55.53,"sma_20":1817.1,"sma_60":1769.53,"sma_120":1833.94},{"date":"2026-01-29","open":1793,"high":1795,"low":1774,"close":1782,"volume":31185,"rsi_14":51.09,"sma_20":1814.35,"sma_60":1768.95,"sma_120":1833.78},{"date":"2026-01-30","open":1785,"high":1835,"low":1760,"close":1834,"volume":114268,"rsi_14":58.61,"sma_20":1815.6,"sma_60":1769.75,"sma_120":1833.84},{"date":"2026-02-02","open":1830,"high":1830,"low":1787,"close":1788,"volume":43925,"rsi_14":40.1,"sma_20":1814.5,"sma_60":1769.85,"sma_120":1833.54},{"date":"2026-02-03","open":1781,"high":1820,"low":1781,"close":1820,"volume":21812,"rsi_14":37.37,"sma_20":1814.95,"sma_60":1770.78,"sma_120":1833.19},{"date":"2026-02-04","open":1820,"high":1830,"low":1797,"close":1807,"volume":35061,"rsi_14":41.81,"sma_20":1818.0,"sma_60":1769.82,"sma_120":1832.73},{"date":"2026-02-05","open":1807,"high":1820,"low":1794,"close":1806,"volume":22418,"rsi_14":41.69,"sma_20":1821.3,"sma_60":1770.52,"sma_120":1832.15},{"date":"2026-02-06","open":1806,"high":1810,"low":1761,"close":1800,"volume":23446,"rsi_14":45.68,"sma_20":1822.7,"sma_60":1770.85,"sma_120":1831.53},{"date":"2026-02-09","open":1800,"high":1820,"low":1777,"close":1815,"volume":38008,"rsi_14":37.14,"sma_20":1825.95,"sma_60":1771.07,"sma_120":1830.9},{"date":"2026-02-10","open":1810,"high":1814,"low":1789,"close":1803,"volume":12746,"rsi_14":48.37,"sma_20":1822.6,"sma_60":1771.12,"sma_120":1830.28},{"date":"2026-02-11","open":1803,"high":1805,"low":1760,"close":1765,"volume":117957,"rsi_14":41.6,"sma_20":1814.85,"sma_60":1770.52,"sma_120":1829.28},{"date":"2026-02-12","open":1771,"high":1799,"low":1760,"close":1780,"volume":66643,"rsi_14":44.91,"sma_20":1810.6,"sma_60":1771.62,"sma_120":1828.12},{"date":"2026-02-13","open":1780,"high":1783,"low":1710,"close":1718,"volume":66222,"rsi_14":35.4,"sma_20":1803.25,"sma_60":1771.8,"sma_120":1826.7},{"date":"2026-02-19","open":1710,"high":1727,"low":1685,"close":1722,"volume":43233,"rsi_14":37.22,"sma_20":1797.95,"sma_60":1772.63,"sma_120":1825.56},{"date":"2026-02-20","open":1722,"high":1743,"low":1680,"close":1730,"volume":57776,"rsi_14":40.0,"sma_20":1790.1,"sma_60":1773.22,"sma_120":1824.83},{"date":"2026-02-23","open":1730,"high":1731,"low":1706,"close":1717,"volume":28861,"rsi_14":39.75,"sma_20":1785.45,"sma_60":1774.32,"sma_120":1823.98},{"date":"2026-02-24","open":1717,"high":1726,"low":1686,"close":1720,"volume":35714,"rsi_14":28.73,"sma_20":1781.1,"sma_60":1775.48,"sma_120":1823.16},{"date":"2026-02-25","open":1736,"high":1736,"low":1707,"close":1726,"volume":44258,"rsi_14":36.4,"sma_20":1777.05,"sma_60":1776.47,"sma_120":1822.38},{"date":"2026-02-26","open":1726,"high":1730,"low":1701,"close":1701,"volume":24032,"rsi_14":23.08,"sma_20":1771.5,"sma_60":1780.37,"sma_120":1821.79},{"date":"2026-02-27","open":1689,"high":1700,"low":1660,"close":1668,"volume":69964,"rsi_14":21.16,"sma_20":1764.75,"sma_60":1777.08,"sma_120":1820.15},{"date":"2026-03-03","open":1652,"high":1668,"low":1624,"close":1624,"volume":36626,"rsi_14":17.96,"sma_20":1756.3,"sma_60":1776.3,"sma_120":1818.52},{"date":"2026-03-04","open":1611,"high":1616,"low":1494,"close":1521,"volume":83868,"rsi_14":13.39,"sma_20":1743.25,"sma_60":1773.73,"sma_120":1816.06},{"date":"2026-03-05","open":1529,"high":1618,"low":1525,"close":1594,"volume":38139,"rsi_14":24.83,"sma_20":1731.25,"sma_60":1772.62,"sma_120":1814.26},{"date":"2026-03-06","open":1594,"high":1594,"low":1563,"close":1585,"volume":8439,"rsi_14":25.0,"sma_20":1721.1,"sma_60":1771.17,"sma_120":1812.5},{"date":"2026-03-09","open":1585,"high":1585,"low":1495,"close":1547,"volume":33284,"rsi_14":25.0,"sma_20":1707.45,"sma_60":1769.1,"sma_120":1810.46},{"date":"2026-03-10","open":1547,"high":1588,"low":1547,"close":1560,"volume":6797,"rsi_14":24.65,"sma_20":1695.1,"sma_60":1766.77,"sma_120":1808.41},{"date":"2026-03-11","open":1560,"high":1583,"low":1555,"close":1573,"volume":9198,"rsi_14":31.17,"sma_20":1683.45,"sma_60":1764.4,"sma_120":1806.48},{"date":"2026-03-12","open":1579,"high":1597,"low":1565,"close":1589,"volume":23987,"rsi_14":33.25,"sma_20":1672.9,"sma_60":1762.45,"sma_120":1802.27},{"date":"2026-03-13","open":1594,"high":1720,"low":1590,"close":1660,"volume":271799,"rsi_14":42.39,"sma_20":1665.15,"sma_60":1761.28,"sma_120":1798.1},{"date":"2026-03-16","open":1660,"high":1660,"low":1595,"close":1606,"volume":72237,"rsi_14":38.92,"sma_20":1655.3,"sma_60":1761.18,"sma_120":1791.19},{"date":"2026-03-17","open":1618,"high":1618,"low":1589,"close":1596,"volume":15208,"rsi_14":37.8,"sma_20":1646.85,"sma_60":1756.7,"sma_120":1788.95},{"date":"2026-03-18","open":1603,"high":1604,"low":1579,"close":1579,"volume":23894,"rsi_14":35.84,"sma_20":1636.8,"sma_60":1753.98,"sma_120":1785.03},{"date":"2026-03-19","open":1579,"high":1596,"low":1552,"close":1575,"volume":13247,"rsi_14":37.35,"sma_20":1629.65,"sma_60":1751.83,"sma_120":1781.4},{"date":"2026-03-20","open":1580,"high":1611,"low":1550,"close":1606,"volume":27822,"rsi_14":43.75,"sma_20":1623.85,"sma_60":1750.7,"sma_120":1778.33},{"date":"2026-03-23","open":1606,"high":1606,"low":1571,"close":1599,"volume":16116,"rsi_14":47.28,"sma_20":1617.3,"sma_60":1748.63,"sma_120":1775.24},{"date":"2026-03-24","open":1599,"high":1599,"low":1550,"close":1578,"volume":28475,"rsi_14":57.56,"sma_20":1610.35,"sma_60":1746.33,"sma_120":1772.14},{"date":"2026-03-25","open":1550,"high":1701,"low":1550,"close":1631,"volume":51501,"rsi_14":55.18,"sma_20":1605.9,"sma_60":1745.08,"sma_120":1769.37},{"date":"2026-03-26","open":1631,"high":1712,"low":1618,"close":1712,"volume":75982,"rsi_14":64.8,"sma_20":1605.2,"sma_60":1736.7,"sma_120":1766.76},{"date":"2026-03-27","open":1698,"high":1828,"low":1691,"close":1780,"volume":473145,"rsi_14":75.38,"sma_20":1609.15,"sma_60":1734.23,"sma_120":1765.19},{"date":"2026-03-30","open":1859,"high":1859,"low":1720,"close":1788,"volume":117337,"rsi_14":75.11,"sma_20":1615.15,"sma_60":1732.45,"sma_120":1763.75},{"date":"2026-03-31","open":1865,"high":2155,"low":1825,"close":1956,"volume":1210803,"rsi_14":81.44,"sma_20":1631.75,"sma_60":1734.05,"sma_120":1764.03},{"date":"2026-04-01","open":1958,"high":2025,"low":1957,"close":1961,"volume":259494,"rsi_14":81.1,"sma_20":1653.75,"sma_60":1736.65,"sma_120":1764.41},{"date":"2026-04-02","open":1960,"high":1960,"low":1877,"close":1903,"volume":137954,"rsi_14":70.77,"sma_20":1669.2,"sma_60":1737.75,"sma_120":1764.58},{"date":"2026-04-03","open":1910,"high":2015,"low":1908,"close":1984,"volume":96958,"rsi_14":80.88,"sma_20":1689.15,"sma_60":1740.67,"sma_120":1765.42},{"date":"2026-04-06","open":2005,"high":2010,"low":1950,"close":1981,"volume":64614,"rsi_14":81.82,"sma_20":1710.85,"sma_60":1743.52,"sma_120":1766.19},{"date":"2026-04-07","open":1962,"high":1986,"low":1943,"close":1952,"volume":39218,"rsi_14":80.23,"sma_20":1730.45,"sma_60":1745.87,"sma_120":1766.57},{"date":"2026-04-08","open":1952,"high":1993,"low":1942,"close":1950,"volume":66476,"rsi_14":80.49,"sma_20":1749.3,"sma_60":1749.27,"sma_120":1767.25},{"date":"2026-04-09","open":1960,"high":1974,"low":1929,"close":1958,"volume":54248,"rsi_14":79.73,"sma_20":1767.75,"sma_60":1752.9,"sma_120":1768.23},{"date":"2026-04-10","open":1968,"high":2065,"low":1959,"close":2005,"volume":68416,"rsi_14":82.12,"sma_20":1785.0,"sma_60":1756.78,"sma_120":1769.03},{"date":"2026-04-13","open":2005,"high":2015,"low":1964,"close":1980,"volume":35994,"rsi_14":81.6,"sma_20":1803.7,"sma_60":1760.62,"sma_120":1769.73},{"date":"2026-04-14","open":1981,"high":2340,"low":1978,"close":2010,"volume":964229,"rsi_14":80.91,"sma_20":1824.4,"sma_60":1762.95,"sma_120":1771.04},{"date":"2026-04-15","open":2050,"high":2300,"low":2035,"close":2190,"volume":425027,"rsi_14":83.57,"sma_20":1854.95,"sma_60":1767.45,"sma_120":1773.65},{"date":"2026-04-16","open":2190,"high":2270,"low":2130,"close":2245,"volume":91529,"rsi_14":83.26,"sma_20":1888.45,"sma_60":1773.78,"sma_120":1775.95},{"date":"2026-04-17","open":2250,"high":2250,"low":2150,"close":2190,"volume":68630,"rsi_14":76.94,"sma_20":1917.65,"sma_60":1779.82,"sma_120":1778.16},{"date":"2026-04-20","open":2190,"high":2190,"low":2110,"close":2135,"volume":43995,"rsi_14":64.14,"sma_20":1944.45,"sma_60":1783.95,"sma_120":1779.99},{"date":"2026-04-21","open":2135,"high":2175,"low":2095,"close":2145,"volume":47954,"rsi_14":64.42,"sma_20":1972.8,"sma_60":1789.53,"sma_120":1782.22},{"date":"2026-04-22","open":2140,"high":2170,"low":2100,"close":2155,"volume":78729,"rsi_14":71.36,"sma_20":1999.0,"sma_60":1795.33,"sma_120":1784.26},{"date":"2026-04-23","open":2150,"high":2150,"low":2060,"close":2080,"volume":51324,"rsi_14":58.22,"sma_20":2017.4,"sma_60":1799.88,"sma_120":1785.9},{"date":"2026-04-24","open":2060,"high":2115,"low":2035,"close":2080,"volume":75127,"rsi_14":58.52,"sma_20":2032.4,"sma_60":1804.35,"sma_120":1787.4},{"date":"2026-04-27","open":2080,"high":2120,"low":2055,"close":2115,"volume":66553,"rsi_14":63.88,"sma_20":2048.75,"sma_60":1809.55,"sma_120":1789.51},{"date":"2026-04-28","open":2130,"high":2170,"low":2090,"close":2160,"volume":55653,"rsi_14":66.67,"sma_20":2058.95,"sma_60":1815.67,"sma_120":1792.13},{"date":"2026-04-29","open":2170,"high":2185,"low":2070,"close":2160,"volume":41827,"rsi_14":66.24,"sma_20":2068.9,"sma_60":1821.97,"sma_120":1795.46},{"date":"2026-04-30","open":2160,"high":2160,"low":2030,"close":2060,"volume":58498,"rsi_14":54.03,"sma_20":2103.25,"sma_60":1955.43,"sma_120":1784.05},{"date":"2026-05-04","open":2070,"high":2215,"low":2065,"close":2205,"volume":106088,"rsi_14":64.15,"sma_20":2087.8,"sma_60":1832.68,"sma_120":1800.58},{"date":"2026-05-06","open":2220,"high":2225,"low":2070,"close":2225,"volume":93263,"rsi_14":63.69,"sma_20":2100.0,"sma_60":1839.43,"sma_120":1804.27},{"date":"2026-05-07","open":2210,"high":2230,"low":2160,"close":2220,"volume":39012,"rsi_14":52.46,"sma_20":2113.4,"sma_60":1846.32,"sma_120":1808.07},{"date":"2026-05-08","open":2195,"high":2205,"low":2150,"close":2170,"volume":28159,"rsi_14":43.8,"sma_20":2124.4,"sma_60":1852.38,"sma_120":1811.45},{"date":"2026-05-11","open":2180,"high":2190,"low":2090,"close":2180,"volume":77636,"rsi_14":49.11,"sma_20":2135.5,"sma_60":1858.72,"sma_120":1814.78},{"date":"2026-05-12","open":2180,"high":2180,"low":2075,"close":2150,"volume":59236,"rsi_14":51.4,"sma_20":2142.75,"sma_60":1864.3,"sma_120":1817.68},{"date":"2026-05-13","open":2130,"high":2235,"low":2050,"close":2230,"volume":198436,"rsi_14":57.02,"sma_20":2155.25,"sma_60":1871.42,"sma_120":1821.27},{"date":"2026-05-14","open":2240,"high":2240,"low":2110,"close":2140,"volume":35818,"rsi_14":48.91,"sma_20":2161.75,"sma_60":1877.67,"sma_120":1824.09},{"date":"2026-05-15","open":2140,"high":2145,"low":2040,"close":2060,"volume":37009,"rsi_14":48.55,"sma_20":2155.25,"sma_60":1882.33,"sma_120":1826.97},{"date":"2026-05-18","open":2050,"high":2050,"low":1922,"close":1975,"volume":63184,"rsi_14":43.23,"sma_20":2141.75,"sma_60":1886.62,"sma_120":1829.21},{"date":"2026-05-19","open":2005,"high":2030,"low":1947,"close":1978,"volume":28514,"rsi_14":40.78,"sma_20":2131.15,"sma_60":1890.88,"sma_120":1831.76},{"date":"2026-05-20","open":1986,"high":1989,"low":1855,"close":1883,"volume":35340,"rsi_14":32.53,"sma_20":2118.55,"sma_60":1893.43,"sma_120":1833.33},{"date":"2026-05-21","open":1884,"high":1933,"low":1877,"close":1933,"volume":82281,"rsi_14":36.54,"sma_20":2107.95,"sma_60":1897.03,"sma_120":1835.67},{"date":"2026-05-22","open":1933,"high":1992,"low":1932,"close":1947,"volume":15096,"rsi_14":42.54,"sma_20":2097.55,"sma_60":1900.82,"sma_120":1838.15},{"date":"2026-05-26","open":1950,"high":1977,"low":1920,"close":1965,"volume":30396,"rsi_14":30.95,"sma_20":2091.8,"sma_60":1904.8,"sma_120":1840.63},{"date":"2026-05-27","open":1952,"high":1980,"low":1922,"close":1963,"volume":30437,"rsi_14":28.59,"sma_20":2085.95,"sma_60":1909.17,"sma_120":1843.11},{"date":"2026-05-28","open":1955,"high":1959,"low":1924,"close":1952,"volume":38515,"rsi_14":28.32,"sma_20":2077.8,"sma_60":1913.9,"sma_120":1845.49},{"date":"2026-05-29","open":1949,"high":1962,"low":1921,"close":1962,"volume":25216,"rsi_14":32.01,"sma_20":2067.9,"sma_60":1919.53,"sma_120":1847.92},{"date":"2026-06-01","open":1946,"high":1946,"low":1883,"close":1922,"volume":111224,"rsi_14":28.78,"sma_20":2056.0,"sma_60":1926.22,"sma_120":1849.97},{"date":"2026-06-02","open":1912,"high":1912,"low":1863,"close":1900,"volume":28375,"rsi_14":29.17,"sma_20":2048.0,"sma_60":1931.32,"sma_120":1851.97},{"date":"2026-06-04","open":1902,"high":1903,"low":1860,"close":1889,"volume":21995,"rsi_14":17.89,"sma_20":2032.2,"sma_60":1936.38,"sma_120":1853.78},{"date":"2026-06-05","open":1879,"high":1880,"low":1854,"close":1876,"volume":6464,"rsi_14":20.93,"sma_20":2014.75,"sma_60":1941.87,"sma_120":1855.48},{"date":"2026-06-08","open":1859,"high":1874,"low":1774,"close":1870,"volume":35511,"rsi_14":25.0,"sma_20":1997.25,"sma_60":1947.03,"sma_120":1856.9},{"date":"2026-06-09","open":1888,"high":1888,"low":1772,"close":1879,"volume":138519,"rsi_14":34.21,"sma_20":1982.7,"sma_60":1952.13,"sma_120":1858.27},{"date":"2026-06-10","open":1882,"high":1908,"low":1858,"close":1890,"volume":17496,"rsi_14":35.9,"sma_20":1968.2,"sma_60":1957.15,"sma_120":1859.8},{"date":"2026-06-11","open":1872,"high":1946,"low":1855,"close":1944,"volume":23500,"rsi_14":61.25,"sma_20":1957.9,"sma_60":1961.88,"sma_120":1861.58},{"date":"2026-06-12","open":1950,"high":2090,"low":1941,"close":2070,"volume":50554,"rsi_14":69.74,"sma_20":1949.9,"sma_60":1969.62,"sma_120":1864.39},{"date":"2026-06-15","open":2070,"high":2090,"low":2010,"close":2060,"volume":34062,"rsi_14":66.47,"sma_20":1945.9,"sma_60":1977.35,"sma_120":1867.03},{"date":"2026-06-16","open":2065,"high":2090,"low":2040,"close":2075,"volume":12443,"rsi_14":66.18,"sma_20":1946.65,"sma_60":1985.62,"sma_120":1869.8},{"date":"2026-06-17","open":2075,"high":2080,"low":2025,"close":2080,"volume":17906,"rsi_14":93.22,"sma_20":1990.95,"sma_60":2036.43,"sma_120":1885.33},{"date":"2026-06-18","open":2080,"high":2160,"low":2050,"close":2160,"volume":58996,"rsi_14":75.24,"sma_20":1961.0,"sma_60":2003.27,"sma_120":1876.98},{"date":"2026-06-19","open":2160,"high":2160,"low":2070,"close":2140,"volume":37466,"rsi_14":71.09,"sma_20":1973.85,"sma_60":2012.28,"sma_120":1880.46},{"date":"2026-06-22","open":2145,"high":2160,"low":2100,"close":2160,"volume":19102,"rsi_14":79.6,"sma_20":1985.2,"sma_60":2021.98,"sma_120":1884.16},{"date":"2026-06-23","open":2165,"high":2165,"low":2105,"close":2140,"volume":14246,"rsi_14":80.0,"sma_20":1994.85,"sma_60":2030.47,"sma_120":1887.78},{"date":"2026-06-24","open":2125,"high":2150,"low":2080,"close":2145,"volume":32694,"rsi_14":82.49,"sma_20":2003.85,"sma_60":2037.68,"sma_120":1887.19},{"date":"2026-06-25","open":2130,"high":2170,"low":2120,"close":2165,"volume":19801,"rsi_14":86.03,"sma_20":2013.95,"sma_60":2044.1,"sma_120":1889.17},{"date":"2026-06-26","open":2145,"high":2160,"low":2120,"close":2150,"volume":5809,"rsi_14":84.15,"sma_20":2023.85,"sma_60":2050.13,"sma_120":1891.29},{"date":"2026-06-29","open":2135,"high":2185,"low":2130,"close":2180,"volume":33619,"rsi_14":84.92,"sma_20":2034.75,"sma_60":2053.87,"sma_120":1893.96},{"date":"2026-06-30","open":2190,"high":2190,"low":2140,"close":2180,"volume":32541,"rsi_14":84.52,"sma_20":2047.65,"sma_60":2057.52,"sma_120":1897.08},{"date":"2026-07-01","open":2170,"high":2175,"low":2130,"close":2170,"volume":28198,"rsi_14":80.05,"sma_20":2061.15,"sma_60":2061.97,"sma_120":1899.86},{"date":"2026-07-02","open":2175,"high":2195,"low":2140,"close":2195,"volume":45044,"rsi_14":72.73,"sma_20":2076.45,"sma_60":2065.48,"sma_120":1903.08},{"date":"2026-07-03","open":2200,"high":2200,"low":2165,"close":2200,"volume":21705,"rsi_14":75.93,"sma_20":2092.65,"sma_60":2069.13,"sma_120":1906.33},{"date":"2026-07-06","open":2215,"high":2255,"low":2190,"close":2255,"volume":32261,"rsi_14":79.03,"sma_20":2111.9,"sma_60":2074.18,"sma_120":1910.03},{"date":"2026-07-07","open":2265,"high":2265,"low":2185,"close":2235,"volume":25013,"rsi_14":73.85,"sma_20":2129.7,"sma_60":2078.93,"sma_120":1914.1},{"date":"2026-07-08","open":2235,"high":2300,"low":2190,"close":2210,"volume":29295,"rsi_14":59.26,"sma_20":2145.7,"sma_60":2083.13,"sma_120":1918.02},{"date":"2026-07-09","open":2220,"high":2220,"low":2165,"close":2205,"volume":9301,"rsi_14":62.75,"sma_20":2158.75,"sma_60":2086.47,"sma_120":1921.62},{"date":"2026-07-10","open":2205,"high":2220,"low":2190,"close":2210,"volume":16112,"rsi_14":60.42,"sma_20":2165.75,"sma_60":2090.3,"sma_120":1925.46},{"date":"2026-07-13","open":2220,"high":2225,"low":2150,"close":2190,"volume":16971,"rsi_14":60.42,"sma_20":2172.25,"sma_60":2093.3,"sma_120":1928.12},{"date":"2026-07-14","open":2170,"high":2190,"low":2140,"close":2190,"volume":26176,"rsi_14":59.57,"sma_20":2178.0,"sma_60":2093.3,"sma_120":1930.38},{"date":"2026-07-15","open":2170,"high":2250,"low":2170,"close":2240,"volume":32678,"rsi_14":64.15,"sma_20":2186.0,"sma_60":2093.22,"sma_120":1933.5},{"date":"2026-07-16","open":2245,"high":2275,"low":2225,"close":2250,"volume":27464,"rsi_14":69.23,"sma_20":2190.5,"sma_60":2094.22,"sma_120":1937.02},{"date":"2026-07-20","open":2250,"high":2250,"low":2175,"close":2205,"volume":12248,"rsi_14":54.55,"sma_20":2193.75,"sma_60":2095.38,"sma_120":1939.67},{"date":"2026-07-21","open":2205,"high":2225,"low":2160,"close":2225,"volume":8189,"rsi_14":57.63,"sma_20":2197.0,"sma_60":2096.72,"sma_120":1943.12},{"date":"2026-07-22","open":2225,"high":2235,"low":2200,"close":2225,"volume":7066,"rsi_14":59.65,"sma_20":2201.25,"sma_60":2097.88,"sma_120":1946.61},{"date":"2026-07-23","open":2230,"high":2255,"low":2225,"close":2250,"volume":11739,"rsi_14":59.65,"sma_20":2206.5,"sma_60":2100.72,"sma_120":1950.3},{"date":"2026-07-24","open":2250,"high":2260,"low":2240,"close":2240,"volume":4024,"rsi_14":56.9,"sma_20":2210.25,"sma_60":2103.38,"sma_120":1953.87},{"date":"2026-07-27","open":2250,"high":2275,"low":2245,"close":2255,"volume":11352,"rsi_14":50.0,"sma_20":2215.5,"sma_60":2105.72,"sma_120":1957.63},{"date":"2026-07-28","open":2265,"high":2265,"low":2195,"close":2220,"volume":20213,"rsi_14":47.17,"sma_20":2217.5,"sma_60":2106.72,"sma_120":1961.19},{"date":"2026-07-29","open":2205,"high":2215,"low":2170,"close":2200,"volume":10408,"rsi_14":48.08,"sma_20":2218.5,"sma_60":2107.38,"sma_120":1964.67},{"date":"2026-07-30","open":2180,"high":2215,"low":2180,"close":2195,"volume":17579,"rsi_14":48.08,"sma_20":2219.75,"sma_60":2109.63,"sma_120":1967.68},{"date":"2026-07-31","open":2205,"high":2300,"low":2195,"close":2290,"volume":83222,"rsi_14":61.43,"sma_20":2224.5,"sma_60":2111.05,"sma_120":1971.87},{"date":"2026-08-03","open":2290,"high":2295,"low":2265,"close":2290,"volume":17107,"rsi_14":65.15,"sma_20":2229.0,"sma_60":2112.13,"sma_120":1975.78},{"date":"2026-08-04","open":2275,"high":2305,"low":2275,"close":2285,"volume":23472,"rsi_14":64.18,"sma_20":2230.5,"sma_60":2113.22,"sma_120":1979.77},{"date":"2026-08-05","open":2280,"high":2405,"low":2280,"close":2405,"volume":69941,"rsi_14":70.37,"sma_20":2239.0,"sma_60":2117.13,"sma_120":1984.76},{"date":"2026-08-06","open":2370,"high":2550,"low":2370,"close":2505,"volume":129126,"rsi_14":75.76,"sma_20":2253.75,"sma_60":2122.55,"sma_120":1990.63},{"date":"2026-08-07","open":2480,"high":2540,"low":2460,"close":2470,"volume":50302,"rsi_14":77.32,"sma_20":2267.0,"sma_60":2127.88,"sma_120":1996.09},{"date":"2026-08-10","open":2465,"high":2565,"low":2465,"close":2490,"volume":124536,"rsi_14":77.32,"sma_20":2281.0,"sma_60":2132.22,"sma_120":2001.82},{"date":"2026-08-11","open":2480,"high":2610,"low":2465,"close":2600,"volume":200906,"rsi_14":81.51,"sma_20":2301.5,"sma_60":2139.88,"sma_120":2008.78},{"date":"2026-08-12","open":2600,"high":2695,"low":2495,"close":2695,"volume":362500,"rsi_14":83.46,"sma_20":2326.75,"sma_60":2150.47,"sma_120":2016.4},{"date":"2026-08-13","open":2710,"high":2710,"low":2510,"close":2570,"volume":93128,"rsi_14":71.15,"sma_20":2343.25,"sma_60":2160.38,"sma_120":2023.5},{"date":"2026-08-14","open":2550,"high":2595,"low":2410,"close":2510,"volume":69121,"rsi_14":65.45,"sma_20":2356.25,"sma_60":2169.25,"sma_120":2030.07},{"date":"2026-08-18","open":2490,"high":2510,"low":2440,"close":2460,"volume":27146,"rsi_14":64.29,"sma_20":2369.0,"sma_60":2178.87,"sma_120":2036.15},{"date":"2026-08-19","open":2460,"high":2460,"low":2400,"close":2430,"volume":27898,"rsi_14":63.53,"sma_20":2379.25,"sma_60":2187.15,"sma_120":2042.09},{"date":"2026-08-20","open":2430,"high":2470,"low":2390,"close":2460,"volume":35033,"rsi_14":65.14,"sma_20":2391.0,"sma_60":2195.7,"sma_120":2048.26},{"date":"2026-08-21","open":2470,"high":2470,"low":2430,"close":2460,"volume":35466,"rsi_14":60.9,"sma_20":2401.5,"sma_60":2203.95,"sma_120":2054.38},{"date":"2026-08-24","open":2460,"high":2470,"low":2440,"close":2470,"volume":5955,"rsi_14":61.39,"sma_20":2413.0,"sma_60":2212.4,"sma_120":2060.78},{"date":"2026-08-25","open":2470,"high":2490,"low":2420,"close":2490,"volume":12001,"rsi_14":62.73,"sma_20":2424.75,"sma_60":2221.37,"sma_120":2067.63},{"date":"2026-08-26","open":2470,"high":2520,"low":2470,"close":2510,"volume":9084,"rsi_14":57.45,"sma_20":2439.25,"sma_60":2230.5,"sma_120":2075.02},{"date":"2026-08-27","open":2515,"high":2555,"low":2500,"close":2515,"volume":13424,"rsi_14":50.82,"sma_20":2455.0,"sma_60":2240.38,"sma_120":2083.3},{"date":"2026-08-28","open":2525,"high":2525,"low":2475,"close":2515,"volume":19805,"rsi_14":53.91,"sma_20":2471.0,"sma_60":2250.63,"sma_120":2090.97},{"date":"2026-08-31","open":2490,"high":2510,"low":2445,"close":2505,"volume":13419,"rsi_14":51.33,"sma_20":2481.75,"sma_60":2260.9,"sma_120":2098.64},{"date":"2026-09-01","open":2480,"high":2530,"low":2480,"close":2530,"volume":8603,"rsi_14":42.71,"sma_20":2493.75,"sma_60":2271.8,"sma_120":2106.83},{"date":"2026-09-02","open":2510,"high":2580,"low":2505,"close":2565,"volume":18393,"rsi_14":34.52,"sma_20":2507.75,"sma_60":2283.38,"sma_120":2115.21},{"date":"2026-09-03","open":2570,"high":2600,"low":2525,"close":2565,"volume":77176,"rsi_14":49.15,"sma_20":2515.75,"sma_60":2294.82,"sma_120":2123.47},{"date":"2026-09-04","open":2565,"high":2570,"low":2540,"close":2570,"volume":6078,"rsi_14":62.5,"sma_20":2519.0,"sma_60":2306.15,"sma_120":2131.65},{"date":"2026-09-07","open":2570,"high":2585,"low":2555,"close":2565,"volume":18472,"rsi_14":76.92,"sma_20":2523.75,"sma_60":2316.5,"sma_120":2139.19},{"date":"2026-09-08","open":2570,"high":2590,"low":2555,"close":2585,"volume":8231,"rsi_14":91.89,"sma_20":2528.5,"sma_60":2325.08,"sma_120":2147.35},{"date":"2026-09-09","open":2590,"high":2620,"low":2510,"close":2620,"volume":28004,"rsi_14":92.11,"sma_20":2529.5,"sma_60":2334.42,"sma_120":2155.88},{"date":"2026-09-10","open":2620,"high":2630,"low":2595,"close":2620,"volume":17923,"rsi_14":92.11,"sma_20":2525.75,"sma_60":2343.5,"sma_120":2164.56},{"date":"2026-09-11","open":2620,"high":2645,"low":2605,"close":2640,"volume":17831,"rsi_14":92.5,"sma_20":2529.25,"sma_60":2352.83,"sma_120":2173.43},{"date":"2026-09-14","open":2645,"high":2680,"low":2560,"close":2655,"volume":19710,"rsi_14":92.31,"sma_20":2536.5,"sma_60":2361.08,"sma_120":2182.18},{"date":"2026-09-15","open":2640,"high":2685,"low":2600,"close":2600,"volume":77580,"rsi_14":69.57,"sma_20":2543.5,"sma_60":2368.75,"sma_120":2190.52},{"date":"2026-09-16","open":2600,"high":2625,"low":2600,"close":2625,"volume":10593,"rsi_14":72.0,"sma_20":2553.25,"sma_60":2376.5,"sma_120":2199.24},{"date":"2026-09-17","open":2615,"high":2630,"low":2560,"close":2605,"volume":7090,"rsi_14":66.67,"sma_20":2560.5,"sma_60":2384.25,"sma_120":2207.36},{"date":"2026-09-18","open":2600,"high":2650,"low":2400,"close":2625,"volume":66370,"rsi_14":71.43,"sma_20":2568.75,"sma_60":2392.25,"sma_120":2214.97},{"date":"2026-09-21","open":2625,"high":2680,"low":2560,"close":2650,"volume":74468,"rsi_14":71.43,"sma_20":2577.75,"sma_60":2400.33,"sma_120":2222.22},{"date":"2026-09-22","open":2680,"high":2700,"low":2630,"close":2690,"volume":75481,"rsi_14":71.93,"sma_20":2587.75,"sma_60":2409.33,"sma_120":2229.73},{"date":"2026-09-23","open":2675,"high":2675,"low":2610,"close":2655,"volume":14173,"rsi_14":64.06,"sma_20":2595.0,"sma_60":2417.25,"sma_120":2235.56},{"date":"2026-09-28","open":2655,"high":2655,"low":2500,"close":2645,"volume":14264,"rsi_14":61.54,"sma_20":2601.5,"sma_60":2425.0,"sma_120":2241.26},{"date":"2026-09-29","open":2615,"high":2650,"low":2515,"close":2650,"volume":11819,"rsi_14":63.08,"sma_20":2608.25,"sma_60":2433.0,"sma_120":2247.48},{"date":"2026-09-30","open":2625,"high":2790,"low":2600,"close":2680,"volume":77444,"rsi_14":64.18,"sma_20":2617.0,"sma_60":2441.08,"sma_120":2253.28},{"date":"2026-10-01","open":2685,"high":2685,"low":2615,"close":2655,"volume":8549,"rsi_14":55.38,"sma_20":2623.25,"sma_60":2448.67,"sma_120":2258.9},{"date":"2026-10-02","open":2625,"high":2780,"low":2615,"close":2730,"volume":5143,"rsi_14":63.75,"sma_20":2631.5,"sma_60":2456.58,"sma_120":2265.38},{"date":"2026-10-06","open":2650,"high":2660,"low":2605,"close":2660,"volume":48458,"rsi_14":52.22,"sma_20":2636.25,"sma_60":2463.67,"sma_120":2271.3},{"date":"2026-10-07","open":2640,"high":2640,"low":2610,"close":2620,"volume":12050,"rsi_14":46.32,"sma_20":2638.75,"sma_60":2470.5,"sma_120":2276.82},{"date":"2026-10-08","open":2590,"high":2630,"low":2515,"close":2630,"volume":3766,"rsi_14":53.49,"sma_20":2642.0,"sma_60":2477.58,"sma_120":2282.03},{"date":"2026-10-12","open":2600,"high":2600,"low":2550,"close":2550,"volume":12377,"rsi_14":42.27,"sma_20":2640.25,"sma_60":2483.25,"sma_120":2286.78},{"date":"2026-10-13","open":2545,"high":2545,"low":2505,"close":2530,"volume":8374,"rsi_14":42.27,"sma_20":2635.75,"sma_60":2488.92,"sma_120":2291.11},{"date":"2026-10-14","open":2510,"high":2515,"low":2450,"close":2500,"volume":25630,"rsi_14":37.37,"sma_20":2629.75,"sma_60":2494.08,"sma_120":2293.69},{"date":"2026-10-15","open":2495,"high":2900,"low":2450,"close":2495,"volume":3875,"rsi_14":33.68,"sma_20":2622.5,"sma_60":2498.33,"sma_120":2295.78},{"date":"2026-10-16","open":2475,"high":2525,"low":2475,"close":2490,"volume":11288,"rsi_14":27.27,"sma_20":2614.25,"sma_60":2502.33,"sma_120":2298.28},{"date":"2026-10-19","open":2495,"high":2565,"low":2460,"close":2560,"volume":11005,"rsi_14":40.0,"sma_20":2612.25,"sma_60":2508.25,"sma_120":2301.82},{"date":"2026-10-20","open":2525,"high":2570,"low":2500,"close":2570,"volume":2513,"rsi_14":42.11,"sma_20":2609.5,"sma_60":2514.0,"sma_120":2305.36},{"date":"2026-10-21","open":2485,"high":2545,"low":2485,"close":2500,"volume":7724,"rsi_14":36.11,"sma_20":2604.25,"sma_60":2518.58,"sma_120":2308.23},{"date":"2026-10-22","open":2535,"high":2615,"low":2495,"close":2535,"volume":3745,"rsi_14":36.7,"sma_20":2599.75,"sma_60":2523.33,"sma_120":2312.03},{"date":"2026-10-23","open":2601,"high":2601,"low":2490,"close":2490,"volume":3147,"rsi_14":35.4,"sma_20":2591.75,"sma_60":2527.5,"sma_120":2315.44}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.09,"pbr":0.62,"ttm_eps":null,"close":2085.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":45.74,"pbr":0.59,"ttm_eps":null,"close":1981.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":27.47,"pbr":0.54,"ttm_eps":null,"close":1879.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.46,"pbr":0.51,"ttm_eps":null,"close":1727.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.18,"pbr":0.54,"ttm_eps":null,"close":1856.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.78,"pbr":0.55,"ttm_eps":null,"close":1882.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.54,"ttm_eps":null,"close":1805.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.57,"ttm_eps":null,"close":1956.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.64,"ttm_eps":null,"close":2180.0}],"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":"한국주강","phase":"above-fold","symbol_resolved":true}