{"status":"ok","report":{"price_analysis":{"current":1203.0,"change_1d":0.0,"change_7d":-3.3,"change_30d":-8.4,"high_30d":1561.0,"low_30d":1173.0,"position_in_range":8.0,"support":1211.8,"resistance":1522.2},"summary":"코리아나(027050)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 481.20억. 현재가 1,203원, 전일 대비 +0.0%, 30일 -8.4%. ROE -1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.17만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 481.20억. 매출 716.50억, 영업이익 -44.76억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.57,"roe":-1.35,"eps":-35.0,"revenue":71650379314.0,"operating_income":-4476491419.0,"net_income":-8969153173.0,"market_cap":48120000000,"profit_margin":-12.52,"roa":-1.13,"operating_margin":-6.25,"gross_margin":32.27,"debt_ratio":0.19511909721161172,"total_assets":100549781127.0,"total_equity":84133691246.0,"total_debt":16416089881.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-35.68)가 시그널선(-32.89)을 하회합니다(데드크로스). 현재가가 SMA20(1257)과 SMA60(1343) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1178~1337 (현재 위치 16%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.43661971830985,"macd":-35.6830980198863,"macd_signal":-32.89059646186487,"sma_20":1257.25,"sma_60":1343.4666666666667,"bb_upper":1336.5264151560855,"bb_lower":1177.9735848439145,"atr_14":54.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.17만, 기관 순매수 0.00. 30일 누적: 외국인 -3.99만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":31669.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":1533.0,"institution_net":0.0,"retail_net":-1533.0},{"date":"2026-10-22","foreign_net":2284.0,"institution_net":0.0,"retail_net":-2284.0},{"date":"2026-10-21","foreign_net":4258.0,"institution_net":-2672.0,"retail_net":-1586.0},{"date":"2026-10-20","foreign_net":15597.0,"institution_net":2672.0,"retail_net":-18269.0},{"date":"2026-10-19","foreign_net":7997.0,"institution_net":0.0,"retail_net":-7997.0},{"date":"2026-10-16","foreign_net":37800.0,"institution_net":0.0,"retail_net":-37800.0},{"date":"2026-10-15","foreign_net":27129.0,"institution_net":0.0,"retail_net":-27129.0},{"date":"2026-10-14","foreign_net":20256.0,"institution_net":0.0,"retail_net":-20256.0},{"date":"2026-10-13","foreign_net":2398.0,"institution_net":0.0,"retail_net":-2398.0},{"date":"2026-10-12","foreign_net":-22719.0,"institution_net":0.0,"retail_net":22719.0},{"date":"2026-10-08","foreign_net":-2836.0,"institution_net":0.0,"retail_net":2836.0},{"date":"2026-10-07","foreign_net":20950.0,"institution_net":0.0,"retail_net":-20950.0},{"date":"2026-10-06","foreign_net":-2523.0,"institution_net":0.0,"retail_net":2523.0},{"date":"2026-10-02","foreign_net":9.0,"institution_net":0.0,"retail_net":-9.0},{"date":"2026-10-01","foreign_net":5089.0,"institution_net":-747.0,"retail_net":-4342.0},{"date":"2026-09-30","foreign_net":-5057.0,"institution_net":0.0,"retail_net":5057.0},{"date":"2026-09-29","foreign_net":-6299.0,"institution_net":747.0,"retail_net":5552.0},{"date":"2026-09-28","foreign_net":7671.0,"institution_net":0.0,"retail_net":-7671.0},{"date":"2026-09-23","foreign_net":-39526.0,"institution_net":0.0,"retail_net":39526.0},{"date":"2026-09-22","foreign_net":-23690.0,"institution_net":0.0,"retail_net":23690.0},{"date":"2026-09-21","foreign_net":-3263.0,"institution_net":0.0,"retail_net":3263.0},{"date":"2026-09-18","foreign_net":-8165.0,"institution_net":0.0,"retail_net":8165.0},{"date":"2026-09-17","foreign_net":22389.0,"institution_net":0.0,"retail_net":-22389.0},{"date":"2026-09-16","foreign_net":3220.0,"institution_net":0.0,"retail_net":-3220.0},{"date":"2026-09-15","foreign_net":18386.0,"institution_net":0.0,"retail_net":-18386.0},{"date":"2026-09-14","foreign_net":86391.0,"institution_net":0.0,"retail_net":-86391.0},{"date":"2026-09-11","foreign_net":-177712.0,"institution_net":0.0,"retail_net":177712.0},{"date":"2026-09-10","foreign_net":-13187.0,"institution_net":0.0,"retail_net":13187.0},{"date":"2026-09-09","foreign_net":-5635.0,"institution_net":0.0,"retail_net":5635.0},{"date":"2026-09-08","foreign_net":-12636.0,"institution_net":0.0,"retail_net":12636.0}],"periods":{"d1":{"foreign_net":1533.0,"institution_net":0,"retail_net":-1533.0},"d3":{"foreign_net":8075.0,"institution_net":-2672.0,"retail_net":-5403.0},"d7":{"foreign_net":96598.0,"institution_net":0.0,"retail_net":-96598.0},"d14":{"foreign_net":112133.0,"institution_net":0.0,"retail_net":-112133.0},"d30":{"foreign_net":-39891.0,"institution_net":0.0,"retail_net":39891.0}}},"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 -35, PBR 0.57x) — 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 -35원"}]},"growth":{"grade":"D","percentile":32,"summary":"매출 +1.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.7,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-127.3,"unit":"%","percentile":10,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.4,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.4,"unit":"%","percentile":36,"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":49,"summary":"유동비율 3.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-146.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -35, PBR 0.57x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +1.7%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.2,"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":32.27,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.57,"per_5y_high":186.08,"per_5y_low":119.43,"per_5y_avg":151.74,"per_percentile":null,"pbr_5y_high":2.46,"pbr_5y_low":1.06,"pbr_5y_avg":1.85,"pbr_percentile":0.0,"per_5y_median":148.71,"pbr_5y_median":1.83,"history":[{"quarter":"2024-Q2","per":148.71,"pbr":2.46},{"quarter":"2024-Q3","per":186.08,"pbr":2.08},{"quarter":"2024-Q4","per":119.43,"pbr":1.78},{"quarter":"2025-Q1","per":173.45,"pbr":1.71},{"quarter":"2025-Q2","per":131.05,"pbr":2.19},{"quarter":"2025-Q3","per":null,"pbr":2.13},{"quarter":"2025-Q4","per":null,"pbr":1.83},{"quarter":"2026-Q1","per":null,"pbr":1.38},{"quarter":"2026-Q2","per":null,"pbr":1.06},{"quarter":"현재","per":null,"pbr":0.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3225.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2735.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2325.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2815.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2815.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1761.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1347.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":148.71,"eps":21.6866,"close":3225.0,"source":"reported"},{"date":"2024-07","per":128.42,"eps":21.6866,"close":2785.0,"source":"reported"},{"date":"2024-08","per":117.81,"eps":21.6866,"close":2555.0,"source":"reported"},{"date":"2024-09","per":186.08,"eps":14.6984,"close":2735.0,"source":"reported"},{"date":"2024-10","per":173.15,"eps":14.6984,"close":2545.0,"source":"reported"},{"date":"2024-11","per":155.8,"eps":14.6984,"close":2290.0,"source":"reported"},{"date":"2024-12","per":119.43,"eps":19.4672,"close":2325.0,"source":"reported"},{"date":"2025-01","per":121.49,"eps":19.4672,"close":2365.0,"source":"reported"},{"date":"2025-02","per":128.42,"eps":19.4672,"close":2500.0,"source":"reported"},{"date":"2025-03","per":173.45,"eps":12.7414,"close":2210.0,"source":"reported"},{"date":"2025-04","per":189.54,"eps":12.7414,"close":2415.0,"source":"reported"},{"date":"2025-05","per":186.4,"eps":12.7414,"close":2375.0,"source":"reported"},{"date":"2025-06","per":131.05,"eps":21.4812,"close":2815.0,"source":"reported"},{"date":"2025-07","per":131.28,"eps":21.4812,"close":2820.0,"source":"reported"},{"date":"2025-08","per":125.46,"eps":21.4812,"close":2695.0,"source":"reported"}],"trailing_per_history_meta":{"avg":147.77,"std":26.16,"upper_1sd":173.92,"lower_1sd":121.61,"current":125.46,"count":15},"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":"0.6배"},{"label":"ROE","value":"-1.4%"}],"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":"2026-10-23T22:40:25.516771+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.013516887564992789,"dividend_yield":null,"eps":-35.0,"revenue":18933611528.0,"operating_income":-1057751762.0,"net_income":-1137225645.0,"market_cap":null,"profit_margin":-0.06006385223010476,"operating_margin":-0.05586634966264847,"roa":-0.0113100757878689,"gross_margin":0.3226959909346673,"total_equity":84133691246.0,"total_assets":100549781127.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.77,"roe":0.00254267586626452,"dividend_yield":null,"eps":5.38,"revenue":18616430917.0,"operating_income":-465388862.0,"net_income":215268445.0,"market_cap":79800000000.0,"profit_margin":0.011563357442667645,"operating_margin":-0.024998823032991786,"roa":0.002124051402553779,"gross_margin":0.3222457276986333,"total_equity":84662165499.0,"total_assets":101348039290.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06503918290954831,"dividend_yield":null,"eps":-135.23425432635554,"revenue":17288613924.0,"operating_income":-1394896675.0,"net_income":-5445771151.0,"market_cap":null,"profit_margin":-0.3149917729055305,"operating_margin":-0.08068296747974739,"roa":-0.055024052963974494,"gross_margin":0.37420407422130597,"total_equity":83730620641.0,"total_assets":98970738389.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02965909713589081,"dividend_yield":null,"eps":-65.1127891200971,"revenue":16811722945.0,"operating_income":-1558454120.0,"net_income":-2601424822.0,"market_cap":null,"profit_margin":-0.154738739777632,"operating_margin":-0.09270044034740069,"roa":-0.024635125937689933,"gross_margin":0.3327508513137706,"total_equity":87710856810.0,"total_assets":105598194569.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007228108900453904,"dividend_yield":null,"eps":15.026028258483947,"revenue":20506289752.0,"operating_income":-506942257.0,"net_income":616351334.0,"market_cap":null,"profit_margin":0.03005669682102715,"operating_margin":-0.024721305664305138,"roa":0.0058217473448911525,"gross_margin":0.34819241712429305,"total_equity":85271451010.0,"total_assets":105870505449.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.003696496282345781,"dividend_yield":null,"eps":-7.513014129241974,"revenue":19070555876.0,"operating_income":-933941040.0,"net_income":-315713400.0,"market_cap":null,"profit_margin":-0.016555018220382366,"operating_margin":-0.04897293220358356,"roa":-0.0028843484270662943,"gross_margin":0.35714712503852764,"total_equity":85408823893.0,"total_assets":109457441770.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0033832434592021795,"dividend_yield":null,"eps":7.252452121808527,"revenue":20143148501.0,"operating_income":-138615470.0,"net_income":292050226.0,"market_cap":null,"profit_margin":0.014498737671794519,"operating_margin":-0.006881519539664739,"roa":0.002709699997957681,"gross_margin":0.37477895035253406,"total_equity":86322556896.0,"total_assets":107779542466.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0031115816438202527,"dividend_yield":null,"eps":6.715690224199182,"revenue":19647798447.0,"operating_income":226174469.0,"net_income":270435270.0,"market_cap":null,"profit_margin":0.013764151272698567,"operating_margin":0.01151144081664449,"roa":0.0024153116583771656,"gross_margin":0.37150489840832596,"total_equity":86912477626.0,"total_assets":111967028794.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0029148150599211287,"dividend_yield":null,"eps":6.286255346760994,"revenue":21528235735.0,"operating_income":204470090.0,"net_income":253142284.0,"market_cap":null,"profit_margin":0.011758617246486594,"operating_margin":0.009497763426455717,"roa":0.002226197179411934,"gross_margin":0.3545491971081856,"total_equity":86846773739.0,"total_assets":113710630101.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00036797039387229466,"dividend_yield":null,"eps":-0.7872460036561608,"revenue":21132491990.0,"operating_income":148794238.0,"net_income":-31701743.0,"market_cap":null,"profit_margin":-0.0015001421987999059,"operating_margin":0.007041017125212217,"roa":-0.00028099214933543007,"gross_margin":0.3669428028019331,"total_equity":86152971891.0,"total_assets":112820742768.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0011656142144954367,"dividend_yield":null,"eps":2.483655249980418,"revenue":20005459593.0,"operating_income":286423142.0,"net_income":100014735.0,"market_cap":null,"profit_margin":0.004999372023174894,"operating_margin":0.014317248782438407,"roa":0.0008890937919703688,"gross_margin":0.4311832038599244,"total_equity":85804319951.0,"total_assets":112490645985.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0065167508451832125,"dividend_yield":null,"eps":13.70395875217251,"revenue":21792908740.0,"operating_income":338831942.0,"net_income":551847042.0,"market_cap":null,"profit_margin":0.025322321521362916,"operating_margin":0.015547807134991931,"roa":0.004868839845163892,"gross_margin":0.38491783424042364,"total_equity":84681316673.0,"total_assets":113342615397.0}],"current_price":1203.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6540.0},{"date":"2016-10-25","close":6100.0},{"date":"2016-10-26","close":6040.0},{"date":"2016-10-27","close":6280.0},{"date":"2016-10-28","close":6220.0},{"date":"2016-10-31","close":6010.0},{"date":"2016-11-01","close":6050.0},{"date":"2016-11-02","close":5890.0},{"date":"2016-11-03","close":6000.0},{"date":"2016-11-04","close":6060.0},{"date":"2016-11-07","close":6090.0},{"date":"2016-11-08","close":6300.0},{"date":"2016-11-09","close":6120.0},{"date":"2016-11-10","close":6280.0},{"date":"2016-11-11","close":6350.0},{"date":"2016-11-14","close":6250.0},{"date":"2016-11-15","close":6160.0},{"date":"2016-11-16","close":6250.0},{"date":"2016-11-17","close":6350.0},{"date":"2016-11-18","close":6180.0},{"date":"2016-11-21","close":5920.0},{"date":"2016-11-22","close":5770.0},{"date":"2016-11-23","close":5730.0},{"date":"2016-11-24","close":5570.0},{"date":"2016-11-25","close":5680.0},{"date":"2016-11-28","close":5650.0},{"date":"2016-11-29","close":5840.0},{"date":"2016-11-30","close":5900.0},{"date":"2016-12-01","close":5820.0},{"date":"2016-12-02","close":5600.0},{"date":"2016-12-05","close":5360.0},{"date":"2016-12-06","close":5470.0},{"date":"2016-12-07","close":5570.0},{"date":"2016-12-08","close":5810.0},{"date":"2016-12-09","close":5940.0},{"date":"2016-12-12","close":6030.0},{"date":"2016-12-13","close":6060.0},{"date":"2016-12-14","close":5990.0},{"date":"2016-12-15","close":6030.0},{"date":"2016-12-16","close":5990.0},{"date":"2016-12-19","close":5950.0},{"date":"2016-12-20","close":5930.0},{"date":"2016-12-21","close":5830.0},{"date":"2016-12-22","close":5710.0},{"date":"2016-12-23","close":5860.0},{"date":"2016-12-26","close":6380.0},{"date":"2016-12-27","close":6290.0},{"date":"2016-12-28","close":6310.0},{"date":"2016-12-29","close":6400.0},{"date":"2017-01-02","close":6030.0},{"date":"2017-01-03","close":6100.0},{"date":"2017-01-04","close":6070.0},{"date":"2017-01-05","close":6200.0},{"date":"2017-01-06","close":6160.0},{"date":"2017-01-09","close":5880.0},{"date":"2017-01-10","close":5720.0},{"date":"2017-01-11","close":5580.0},{"date":"2017-01-12","close":5610.0},{"date":"2017-01-13","close":5630.0},{"date":"2017-01-16","close":5560.0},{"date":"2017-01-17","close":5530.0},{"date":"2017-01-18","close":5500.0},{"date":"2017-01-19","close":5620.0},{"date":"2017-01-20","close":5630.0},{"date":"2017-01-23","close":5510.0},{"date":"2017-01-24","close":5530.0},{"date":"2017-01-25","close":5450.0},{"date":"2017-01-26","close":5570.0},{"date":"2017-01-31","close":5560.0},{"date":"2017-02-01","close":5630.0},{"date":"2017-02-02","close":5540.0},{"date":"2017-02-03","close":5440.0},{"date":"2017-02-06","close":5420.0},{"date":"2017-02-07","close":5510.0},{"date":"2017-02-08","close":5530.0},{"date":"2017-02-09","close":5520.0},{"date":"2017-02-10","close":5470.0},{"date":"2017-02-13","close":5580.0},{"date":"2017-02-14","close":5740.0},{"date":"2017-02-15","close":5680.0},{"date":"2017-02-16","close":5650.0},{"date":"2017-02-17","close":5610.0},{"date":"2017-02-20","close":5590.0},{"date":"2017-02-21","close":5600.0},{"date":"2017-02-22","close":5710.0},{"date":"2017-02-23","close":5640.0},{"date":"2017-02-24","close":5900.0},{"date":"2017-02-27","close":5900.0},{"date":"2017-02-28","close":5940.0},{"date":"2017-03-02","close":5750.0},{"date":"2017-03-03","close":5280.0},{"date":"2017-03-06","close":5170.0},{"date":"2017-03-07","close":5300.0},{"date":"2017-03-08","close":5220.0},{"date":"2017-03-09","close":5340.0},{"date":"2017-03-10","close":5370.0},{"date":"2017-03-13","close":5460.0},{"date":"2017-03-14","close":5400.0},{"date":"2017-03-15","close":5290.0},{"date":"2017-03-16","close":5350.0},{"date":"2017-03-17","close":5440.0},{"date":"2017-03-20","close":5360.0},{"date":"2017-03-21","close":5410.0},{"date":"2017-03-22","close":5350.0},{"date":"2017-03-23","close":5300.0},{"date":"2017-03-24","close":5480.0},{"date":"2017-03-27","close":5590.0},{"date":"2017-03-28","close":5660.0},{"date":"2017-03-29","close":5670.0},{"date":"2017-03-30","close":5670.0},{"date":"2017-03-31","close":5730.0},{"date":"2017-04-03","close":6030.0},{"date":"2017-04-04","close":6040.0},{"date":"2017-04-05","close":6100.0},{"date":"2017-04-06","close":6150.0},{"date":"2017-04-07","close":6050.0},{"date":"2017-04-10","close":5850.0},{"date":"2017-04-11","close":6040.0},{"date":"2017-04-12","close":5990.0},{"date":"2017-04-13","close":6000.0},{"date":"2017-04-14","close":5930.0},{"date":"2017-04-17","close":6380.0},{"date":"2017-04-18","close":6260.0},{"date":"2017-04-19","close":6360.0},{"date":"2017-04-20","close":6520.0},{"date":"2017-04-21","close":6530.0},{"date":"2017-04-24","close":6410.0},{"date":"2017-04-25","close":6430.0},{"date":"2017-04-26","close":6550.0},{"date":"2017-04-27","close":6310.0},{"date":"2017-04-28","close":6400.0},{"date":"2017-05-02","close":6380.0},{"date":"2017-05-04","close":6670.0},{"date":"2017-05-08","close":6770.0},{"date":"2017-05-10","close":6670.0},{"date":"2017-05-11","close":6800.0},{"date":"2017-05-12","close":6930.0},{"date":"2017-05-15","close":7180.0},{"date":"2017-05-16","close":6900.0},{"date":"2017-05-17","close":7410.0},{"date":"2017-05-18","close":7600.0},{"date":"2017-05-19","close":7540.0},{"date":"2017-05-22","close":7010.0},{"date":"2017-05-23","close":6960.0},{"date":"2017-05-24","close":6900.0},{"date":"2017-05-25","close":6680.0},{"date":"2017-05-26","close":6790.0},{"date":"2017-05-29","close":6650.0},{"date":"2017-05-30","close":6690.0},{"date":"2017-05-31","close":6350.0},{"date":"2017-06-01","close":6500.0},{"date":"2017-06-02","close":6490.0},{"date":"2017-06-05","close":6510.0},{"date":"2017-06-07","close":6560.0},{"date":"2017-06-08","close":6450.0},{"date":"2017-06-09","close":6680.0},{"date":"2017-06-12","close":6620.0},{"date":"2017-06-13","close":6590.0},{"date":"2017-06-14","close":6490.0},{"date":"2017-06-15","close":6630.0},{"date":"2017-06-16","close":6450.0},{"date":"2017-06-19","close":6470.0},{"date":"2017-06-20","close":6240.0},{"date":"2017-06-21","close":6230.0},{"date":"2017-06-22","close":6280.0},{"date":"2017-06-23","close":6490.0},{"date":"2017-06-26","close":6360.0},{"date":"2017-06-27","close":6340.0},{"date":"2017-06-28","close":6280.0},{"date":"2017-06-29","close":6190.0},{"date":"2017-06-30","close":6160.0},{"date":"2017-07-03","close":6270.0},{"date":"2017-07-04","close":6210.0},{"date":"2017-07-05","close":6220.0},{"date":"2017-07-06","close":6310.0},{"date":"2017-07-07","close":6250.0},{"date":"2017-07-10","close":6170.0},{"date":"2017-07-11","close":6030.0},{"date":"2017-07-12","close":6000.0},{"date":"2017-07-13","close":5810.0},{"date":"2017-07-14","close":5840.0},{"date":"2017-07-17","close":5870.0},{"date":"2017-07-18","close":5900.0},{"date":"2017-07-19","close":6020.0},{"date":"2017-07-20","close":5940.0},{"date":"2017-07-21","close":5890.0},{"date":"2017-07-24","close":5820.0},{"date":"2017-07-25","close":5810.0},{"date":"2017-07-26","close":5870.0},{"date":"2017-07-27","close":5760.0},{"date":"2017-07-28","close":5660.0},{"date":"2017-07-31","close":5160.0},{"date":"2017-08-01","close":5220.0},{"date":"2017-08-02","close":5270.0},{"date":"2017-08-03","close":5190.0},{"date":"2017-08-04","close":5100.0},{"date":"2017-08-07","close":5200.0},{"date":"2017-08-08","close":5200.0},{"date":"2017-08-09","close":5120.0},{"date":"2017-08-10","close":5060.0},{"date":"2017-08-11","close":4940.0},{"date":"2017-08-14","close":5030.0},{"date":"2017-08-16","close":5080.0},{"date":"2017-08-17","close":5150.0},{"date":"2017-08-18","close":5090.0},{"date":"2017-08-21","close":5030.0},{"date":"2017-08-22","close":5010.0},{"date":"2017-08-23","close":5110.0},{"date":"2017-08-24","close":5170.0},{"date":"2017-08-25","close":5160.0},{"date":"2017-08-28","close":5190.0},{"date":"2017-08-29","close":5140.0},{"date":"2017-08-30","close":5090.0},{"date":"2017-08-31","close":5020.0},{"date":"2017-09-01","close":5120.0},{"date":"2017-09-04","close":5010.0},{"date":"2017-09-05","close":4990.0},{"date":"2017-09-06","close":4955.0},{"date":"2017-09-07","close":5100.0},{"date":"2017-09-08","close":4910.0},{"date":"2017-09-11","close":4785.0},{"date":"2017-09-12","close":4775.0},{"date":"2017-09-13","close":4570.0},{"date":"2017-09-14","close":4470.0},{"date":"2017-09-15","close":4210.0},{"date":"2017-09-18","close":4050.0},{"date":"2017-09-19","close":4135.0},{"date":"2017-09-20","close":4160.0},{"date":"2017-09-21","close":4200.0},{"date":"2017-09-22","close":4170.0},{"date":"2017-09-25","close":3950.0},{"date":"2017-09-26","close":4145.0},{"date":"2017-09-27","close":4315.0},{"date":"2017-09-28","close":4420.0},{"date":"2017-09-29","close":4660.0},{"date":"2017-10-10","close":4675.0},{"date":"2017-10-11","close":4610.0},{"date":"2017-10-12","close":4580.0},{"date":"2017-10-13","close":4615.0},{"date":"2017-10-16","close":5700.0},{"date":"2017-10-17","close":5490.0},{"date":"2017-10-18","close":5490.0},{"date":"2017-10-19","close":5210.0},{"date":"2017-10-20","close":5280.0},{"date":"2017-10-23","close":5320.0},{"date":"2017-10-24","close":5480.0},{"date":"2017-10-25","close":5540.0},{"date":"2017-10-26","close":6350.0},{"date":"2017-10-27","close":6370.0},{"date":"2017-10-30","close":6860.0},{"date":"2017-10-31","close":6830.0},{"date":"2017-11-01","close":6630.0},{"date":"2017-11-02","close":6790.0},{"date":"2017-11-03","close":6710.0},{"date":"2017-11-06","close":7120.0},{"date":"2017-11-07","close":7250.0},{"date":"2017-11-08","close":7260.0},{"date":"2017-11-09","close":7270.0},{"date":"2017-11-10","close":7160.0},{"date":"2017-11-13","close":7600.0},{"date":"2017-11-14","close":7610.0},{"date":"2017-11-15","close":7580.0},{"date":"2017-11-16","close":7650.0},{"date":"2017-11-17","close":7600.0},{"date":"2017-11-20","close":7650.0},{"date":"2017-11-21","close":7400.0},{"date":"2017-11-22","close":6970.0},{"date":"2017-11-23","close":7400.0},{"date":"2017-11-24","close":7360.0},{"date":"2017-11-27","close":7360.0},{"date":"2017-11-28","close":7630.0},{"date":"2017-11-29","close":7880.0},{"date":"2017-11-30","close":7590.0},{"date":"2017-12-01","close":7700.0},{"date":"2017-12-04","close":7770.0},{"date":"2017-12-05","close":7750.0},{"date":"2017-12-06","close":7610.0},{"date":"2017-12-07","close":7470.0},{"date":"2017-12-08","close":7620.0},{"date":"2017-12-11","close":7670.0},{"date":"2017-12-12","close":7130.0},{"date":"2017-12-13","close":7220.0},{"date":"2017-12-14","close":7140.0},{"date":"2017-12-15","close":6850.0},{"date":"2017-12-18","close":7020.0},{"date":"2017-12-19","close":6770.0},{"date":"2017-12-20","close":6630.0},{"date":"2017-12-21","close":6280.0},{"date":"2017-12-22","close":6500.0},{"date":"2017-12-26","close":6550.0},{"date":"2017-12-27","close":6570.0},{"date":"2017-12-28","close":6730.0},{"date":"2018-01-02","close":7000.0},{"date":"2018-01-03","close":6930.0},{"date":"2018-01-04","close":6650.0},{"date":"2018-01-05","close":6780.0},{"date":"2018-01-08","close":6500.0},{"date":"2018-01-09","close":6470.0},{"date":"2018-01-10","close":6790.0},{"date":"2018-01-11","close":6830.0},{"date":"2018-01-12","close":6690.0},{"date":"2018-01-15","close":6690.0},{"date":"2018-01-16","close":6910.0},{"date":"2018-01-17","close":7090.0},{"date":"2018-01-18","close":7060.0},{"date":"2018-01-19","close":7350.0},{"date":"2018-01-22","close":7370.0},{"date":"2018-01-23","close":7410.0},{"date":"2018-01-24","close":7190.0},{"date":"2018-01-25","close":7300.0},{"date":"2018-01-26","close":7360.0},{"date":"2018-01-29","close":7250.0},{"date":"2018-01-30","close":7070.0},{"date":"2018-01-31","close":6990.0},{"date":"2018-02-01","close":7390.0},{"date":"2018-02-02","close":7260.0},{"date":"2018-02-05","close":6960.0},{"date":"2018-02-06","close":6770.0},{"date":"2018-02-07","close":6590.0},{"date":"2018-02-08","close":7030.0},{"date":"2018-02-09","close":6770.0},{"date":"2018-02-12","close":6610.0},{"date":"2018-02-13","close":6350.0},{"date":"2018-02-14","close":6570.0},{"date":"2018-02-19","close":6590.0},{"date":"2018-02-20","close":6560.0},{"date":"2018-02-21","close":6710.0},{"date":"2018-02-22","close":7010.0},{"date":"2018-02-23","close":7060.0},{"date":"2018-02-26","close":7110.0},{"date":"2018-02-27","close":6980.0},{"date":"2018-02-28","close":6890.0},{"date":"2018-03-02","close":6830.0},{"date":"2018-03-05","close":6750.0},{"date":"2018-03-06","close":6870.0},{"date":"2018-03-07","close":6890.0},{"date":"2018-03-08","close":7010.0},{"date":"2018-03-09","close":7570.0},{"date":"2018-03-12","close":7610.0},{"date":"2018-03-13","close":7610.0},{"date":"2018-03-14","close":7500.0},{"date":"2018-03-15","close":7740.0},{"date":"2018-03-16","close":7460.0},{"date":"2018-03-19","close":7290.0},{"date":"2018-03-20","close":7480.0},{"date":"2018-03-21","close":7160.0},{"date":"2018-03-22","close":7100.0},{"date":"2018-03-23","close":6710.0},{"date":"2018-03-26","close":6890.0},{"date":"2018-03-27","close":6870.0},{"date":"2018-03-28","close":7040.0},{"date":"2018-03-29","close":6970.0},{"date":"2018-03-30","close":7150.0},{"date":"2018-04-02","close":8070.0},{"date":"2018-04-03","close":8240.0},{"date":"2018-04-04","close":7880.0},{"date":"2018-04-05","close":7650.0},{"date":"2018-04-06","close":7520.0},{"date":"2018-04-09","close":7560.0},{"date":"2018-04-10","close":7320.0},{"date":"2018-04-11","close":7470.0},{"date":"2018-04-12","close":7250.0},{"date":"2018-04-13","close":7440.0},{"date":"2018-04-16","close":7540.0},{"date":"2018-04-17","close":7850.0},{"date":"2018-04-18","close":7650.0},{"date":"2018-04-19","close":8150.0},{"date":"2018-04-20","close":7910.0},{"date":"2018-04-23","close":7600.0},{"date":"2018-04-24","close":7830.0},{"date":"2018-04-25","close":7750.0},{"date":"2018-04-26","close":7990.0},{"date":"2018-04-27","close":7990.0},{"date":"2018-04-30","close":8070.0},{"date":"2018-05-02","close":7890.0},{"date":"2018-05-03","close":7690.0},{"date":"2018-05-04","close":7790.0},{"date":"2018-05-08","close":7480.0},{"date":"2018-05-09","close":7520.0},{"date":"2018-05-10","close":7400.0},{"date":"2018-05-11","close":7540.0},{"date":"2018-05-14","close":7370.0},{"date":"2018-05-15","close":7190.0},{"date":"2018-05-16","close":7010.0},{"date":"2018-05-17","close":6920.0},{"date":"2018-05-18","close":7150.0},{"date":"2018-05-21","close":7090.0},{"date":"2018-05-23","close":6950.0},{"date":"2018-05-24","close":6980.0},{"date":"2018-05-25","close":6730.0},{"date":"2018-05-28","close":6950.0},{"date":"2018-05-29","close":6850.0},{"date":"2018-05-30","close":6690.0},{"date":"2018-05-31","close":6790.0},{"date":"2018-06-01","close":6940.0},{"date":"2018-06-04","close":6800.0},{"date":"2018-06-05","close":6730.0},{"date":"2018-06-07","close":6840.0},{"date":"2018-06-08","close":6840.0},{"date":"2018-06-11","close":6730.0},{"date":"2018-06-12","close":6680.0},{"date":"2018-06-14","close":6530.0},{"date":"2018-06-15","close":6600.0},{"date":"2018-06-18","close":6240.0},{"date":"2018-06-19","close":6000.0},{"date":"2018-06-20","close":6170.0},{"date":"2018-06-21","close":6000.0},{"date":"2018-06-22","close":6110.0},{"date":"2018-06-25","close":6160.0},{"date":"2018-06-26","close":6170.0},{"date":"2018-06-27","close":6110.0},{"date":"2018-06-28","close":6080.0},{"date":"2018-06-29","close":6010.0},{"date":"2018-07-02","close":5620.0},{"date":"2018-07-03","close":5590.0},{"date":"2018-07-04","close":5650.0},{"date":"2018-07-05","close":5580.0},{"date":"2018-07-06","close":5800.0},{"date":"2018-07-09","close":5760.0},{"date":"2018-07-10","close":5830.0},{"date":"2018-07-11","close":5720.0},{"date":"2018-07-12","close":5930.0},{"date":"2018-07-13","close":5900.0},{"date":"2018-07-16","close":5850.0},{"date":"2018-07-17","close":5760.0},{"date":"2018-07-18","close":6070.0},{"date":"2018-07-19","close":5870.0},{"date":"2018-07-20","close":5870.0},{"date":"2018-07-23","close":5590.0},{"date":"2018-07-24","close":5650.0},{"date":"2018-07-25","close":5450.0},{"date":"2018-07-26","close":5590.0},{"date":"2018-07-27","close":5620.0},{"date":"2018-07-30","close":5550.0},{"date":"2018-07-31","close":5710.0},{"date":"2018-08-01","close":6260.0},{"date":"2018-08-02","close":6020.0},{"date":"2018-08-03","close":6030.0},{"date":"2018-08-06","close":5990.0},{"date":"2018-08-07","close":6030.0},{"date":"2018-08-08","close":6020.0},{"date":"2018-08-09","close":5970.0},{"date":"2018-08-10","close":5980.0},{"date":"2018-08-13","close":5660.0},{"date":"2018-08-14","close":5690.0},{"date":"2018-08-16","close":5720.0},{"date":"2018-08-17","close":5840.0},{"date":"2018-08-20","close":5800.0},{"date":"2018-08-21","close":6040.0},{"date":"2018-08-22","close":6000.0},{"date":"2018-08-23","close":6030.0},{"date":"2018-08-24","close":6200.0},{"date":"2018-08-27","close":6290.0},{"date":"2018-08-28","close":6210.0},{"date":"2018-08-29","close":6250.0},{"date":"2018-08-30","close":6250.0},{"date":"2018-08-31","close":6280.0},{"date":"2018-09-03","close":6250.0},{"date":"2018-09-04","close":6320.0},{"date":"2018-09-05","close":6220.0},{"date":"2018-09-06","close":6140.0},{"date":"2018-09-07","close":6200.0},{"date":"2018-09-10","close":6120.0},{"date":"2018-09-11","close":6310.0},{"date":"2018-09-12","close":6220.0},{"date":"2018-09-13","close":6410.0},{"date":"2018-09-14","close":6370.0},{"date":"2018-09-17","close":6340.0},{"date":"2018-09-18","close":6350.0},{"date":"2018-09-19","close":6240.0},{"date":"2018-09-20","close":6140.0},{"date":"2018-09-21","close":6230.0},{"date":"2018-09-27","close":6340.0},{"date":"2018-09-28","close":6500.0},{"date":"2018-10-01","close":6500.0},{"date":"2018-10-02","close":6190.0},{"date":"2018-10-04","close":5850.0},{"date":"2018-10-05","close":5690.0},{"date":"2018-10-08","close":5530.0},{"date":"2018-10-10","close":5190.0},{"date":"2018-10-11","close":4885.0},{"date":"2018-10-12","close":5000.0},{"date":"2018-10-15","close":4890.0},{"date":"2018-10-16","close":4920.0},{"date":"2018-10-17","close":4940.0},{"date":"2018-10-18","close":4910.0},{"date":"2018-10-19","close":4950.0},{"date":"2018-10-22","close":5120.0},{"date":"2018-10-23","close":4910.0},{"date":"2018-10-24","close":4785.0},{"date":"2018-10-25","close":4650.0},{"date":"2018-10-26","close":4400.0},{"date":"2018-10-29","close":4120.0},{"date":"2018-10-30","close":4145.0},{"date":"2018-10-31","close":4155.0},{"date":"2018-11-01","close":4180.0},{"date":"2018-11-02","close":4440.0},{"date":"2018-11-05","close":4515.0},{"date":"2018-11-06","close":4475.0},{"date":"2018-11-07","close":4385.0},{"date":"2018-11-08","close":4495.0},{"date":"2018-11-09","close":4375.0},{"date":"2018-11-12","close":4275.0},{"date":"2018-11-13","close":4240.0},{"date":"2018-11-14","close":4170.0},{"date":"2018-11-15","close":4575.0},{"date":"2018-11-16","close":4720.0},{"date":"2018-11-19","close":4725.0},{"date":"2018-11-20","close":4545.0},{"date":"2018-11-21","close":4845.0},{"date":"2018-11-22","close":4835.0},{"date":"2018-11-23","close":4685.0},{"date":"2018-11-26","close":4640.0},{"date":"2018-11-27","close":4700.0},{"date":"2018-11-28","close":4730.0},{"date":"2018-11-29","close":4630.0},{"date":"2018-11-30","close":4700.0},{"date":"2018-12-03","close":4775.0},{"date":"2018-12-04","close":4745.0},{"date":"2018-12-05","close":4670.0},{"date":"2018-12-06","close":4465.0},{"date":"2018-12-07","close":4560.0},{"date":"2018-12-10","close":4565.0},{"date":"2018-12-11","close":4470.0},{"date":"2018-12-12","close":4705.0},{"date":"2018-12-13","close":4705.0},{"date":"2018-12-14","close":4705.0},{"date":"2018-12-17","close":4610.0},{"date":"2018-12-18","close":4570.0},{"date":"2018-12-19","close":4580.0},{"date":"2018-12-20","close":4410.0},{"date":"2018-12-21","close":4345.0},{"date":"2018-12-24","close":4190.0},{"date":"2018-12-26","close":4020.0},{"date":"2018-12-27","close":4145.0},{"date":"2018-12-28","close":4270.0},{"date":"2019-01-02","close":4140.0},{"date":"2019-01-03","close":4040.0},{"date":"2019-01-04","close":4085.0},{"date":"2019-01-07","close":4145.0},{"date":"2019-01-08","close":4215.0},{"date":"2019-01-09","close":4290.0},{"date":"2019-01-10","close":4245.0},{"date":"2019-01-11","close":4230.0},{"date":"2019-01-14","close":4255.0},{"date":"2019-01-15","close":4310.0},{"date":"2019-01-16","close":4310.0},{"date":"2019-01-17","close":4270.0},{"date":"2019-01-18","close":4275.0},{"date":"2019-01-21","close":4335.0},{"date":"2019-01-22","close":4495.0},{"date":"2019-01-23","close":4655.0},{"date":"2019-01-24","close":4705.0},{"date":"2019-01-25","close":4705.0},{"date":"2019-01-28","close":4650.0},{"date":"2019-01-29","close":4640.0},{"date":"2019-01-30","close":4655.0},{"date":"2019-01-31","close":4660.0},{"date":"2019-02-01","close":4660.0},{"date":"2019-02-07","close":4555.0},{"date":"2019-02-08","close":4500.0},{"date":"2019-02-11","close":4470.0},{"date":"2019-02-12","close":4485.0},{"date":"2019-02-13","close":4540.0},{"date":"2019-02-14","close":4710.0},{"date":"2019-02-15","close":4760.0},{"date":"2019-02-18","close":4720.0},{"date":"2019-02-19","close":4760.0},{"date":"2019-02-20","close":4930.0},{"date":"2019-02-21","close":4970.0},{"date":"2019-02-22","close":4910.0},{"date":"2019-02-25","close":5070.0},{"date":"2019-02-26","close":4975.0},{"date":"2019-02-27","close":4970.0},{"date":"2019-02-28","close":4735.0},{"date":"2019-03-04","close":4895.0},{"date":"2019-03-05","close":4890.0},{"date":"2019-03-06","close":4850.0},{"date":"2019-03-07","close":4860.0},{"date":"2019-03-08","close":4915.0},{"date":"2019-03-11","close":4775.0},{"date":"2019-03-12","close":4775.0},{"date":"2019-03-13","close":4935.0},{"date":"2019-03-14","close":4945.0},{"date":"2019-03-15","close":4965.0},{"date":"2019-03-18","close":5100.0},{"date":"2019-03-19","close":5100.0},{"date":"2019-03-20","close":5020.0},{"date":"2019-03-21","close":4955.0},{"date":"2019-03-22","close":4945.0},{"date":"2019-03-25","close":4790.0},{"date":"2019-03-26","close":4825.0},{"date":"2019-03-27","close":4730.0},{"date":"2019-03-28","close":4650.0},{"date":"2019-03-29","close":4640.0},{"date":"2019-04-01","close":4770.0},{"date":"2019-04-02","close":4760.0},{"date":"2019-04-03","close":4805.0},{"date":"2019-04-04","close":4855.0},{"date":"2019-04-05","close":4900.0},{"date":"2019-04-08","close":4990.0},{"date":"2019-04-09","close":5030.0},{"date":"2019-04-10","close":5020.0},{"date":"2019-04-11","close":5000.0},{"date":"2019-04-12","close":5080.0},{"date":"2019-04-15","close":5360.0},{"date":"2019-04-16","close":5280.0},{"date":"2019-04-17","close":5200.0},{"date":"2019-04-18","close":5060.0},{"date":"2019-04-19","close":5210.0},{"date":"2019-04-22","close":5190.0},{"date":"2019-04-23","close":5100.0},{"date":"2019-04-24","close":5090.0},{"date":"2019-04-25","close":5050.0},{"date":"2019-04-26","close":5030.0},{"date":"2019-04-29","close":5040.0},{"date":"2019-04-30","close":4945.0},{"date":"2019-05-02","close":5040.0},{"date":"2019-05-03","close":5080.0},{"date":"2019-05-07","close":5020.0},{"date":"2019-05-08","close":4890.0},{"date":"2019-05-09","close":4700.0},{"date":"2019-05-10","close":4610.0},{"date":"2019-05-13","close":4425.0},{"date":"2019-05-14","close":4390.0},{"date":"2019-05-15","close":4510.0},{"date":"2019-05-16","close":4500.0},{"date":"2019-05-17","close":4440.0},{"date":"2019-05-20","close":4360.0},{"date":"2019-05-21","close":4355.0},{"date":"2019-05-22","close":4350.0},{"date":"2019-05-23","close":4160.0},{"date":"2019-05-24","close":3995.0},{"date":"2019-05-27","close":4025.0},{"date":"2019-05-28","close":4080.0},{"date":"2019-05-29","close":3990.0},{"date":"2019-05-30","close":3950.0},{"date":"2019-05-31","close":4000.0},{"date":"2019-06-03","close":4040.0},{"date":"2019-06-04","close":4045.0},{"date":"2019-06-05","close":4080.0},{"date":"2019-06-07","close":4105.0},{"date":"2019-06-10","close":4085.0},{"date":"2019-06-11","close":4125.0},{"date":"2019-06-12","close":4145.0},{"date":"2019-06-13","close":4145.0},{"date":"2019-06-14","close":4105.0},{"date":"2019-06-17","close":4100.0},{"date":"2019-06-18","close":4080.0},{"date":"2019-06-19","close":4120.0},{"date":"2019-06-20","close":4160.0},{"date":"2019-06-21","close":4125.0},{"date":"2019-06-24","close":4115.0},{"date":"2019-06-25","close":4110.0},{"date":"2019-06-26","close":4100.0},{"date":"2019-06-27","close":4090.0},{"date":"2019-06-28","close":4050.0},{"date":"2019-07-01","close":4180.0},{"date":"2019-07-02","close":4170.0},{"date":"2019-07-03","close":4090.0},{"date":"2019-07-04","close":4010.0},{"date":"2019-07-05","close":4140.0},{"date":"2019-07-08","close":3940.0},{"date":"2019-07-09","close":3860.0},{"date":"2019-07-10","close":3910.0},{"date":"2019-07-11","close":3950.0},{"date":"2019-07-12","close":3990.0},{"date":"2019-07-15","close":3960.0},{"date":"2019-07-16","close":3975.0},{"date":"2019-07-17","close":3850.0},{"date":"2019-07-18","close":3810.0},{"date":"2019-07-19","close":3825.0},{"date":"2019-07-22","close":3835.0},{"date":"2019-07-23","close":3835.0},{"date":"2019-07-24","close":3810.0},{"date":"2019-07-25","close":3600.0},{"date":"2019-07-26","close":3405.0},{"date":"2019-07-29","close":3200.0},{"date":"2019-07-30","close":3230.0},{"date":"2019-07-31","close":3220.0},{"date":"2019-08-01","close":3280.0},{"date":"2019-08-02","close":3240.0},{"date":"2019-08-05","close":2865.0},{"date":"2019-08-06","close":2600.0},{"date":"2019-08-07","close":2700.0},{"date":"2019-08-08","close":3300.0},{"date":"2019-08-09","close":3190.0},{"date":"2019-08-12","close":3735.0},{"date":"2019-08-13","close":3750.0},{"date":"2019-08-14","close":3635.0},{"date":"2019-08-16","close":3500.0},{"date":"2019-08-19","close":3530.0},{"date":"2019-08-20","close":3540.0},{"date":"2019-08-21","close":3525.0},{"date":"2019-08-22","close":3455.0},{"date":"2019-08-23","close":3485.0},{"date":"2019-08-26","close":3285.0},{"date":"2019-08-27","close":3295.0},{"date":"2019-08-28","close":3290.0},{"date":"2019-08-29","close":3440.0},{"date":"2019-08-30","close":3475.0},{"date":"2019-09-02","close":3485.0},{"date":"2019-09-03","close":3520.0},{"date":"2019-09-04","close":3500.0},{"date":"2019-09-05","close":3500.0},{"date":"2019-09-06","close":3470.0},{"date":"2019-09-09","close":3475.0},{"date":"2019-09-10","close":3540.0},{"date":"2019-09-11","close":3685.0},{"date":"2019-09-16","close":3620.0},{"date":"2019-09-17","close":3615.0},{"date":"2019-09-18","close":3620.0},{"date":"2019-09-19","close":3640.0},{"date":"2019-09-20","close":3700.0},{"date":"2019-09-23","close":3705.0},{"date":"2019-09-24","close":3760.0},{"date":"2019-09-25","close":3645.0},{"date":"2019-09-26","close":3595.0},{"date":"2019-09-27","close":3820.0},{"date":"2019-09-30","close":3705.0},{"date":"2019-10-01","close":3625.0},{"date":"2019-10-02","close":3510.0},{"date":"2019-10-04","close":3390.0},{"date":"2019-10-07","close":3310.0},{"date":"2019-10-08","close":3400.0},{"date":"2019-10-10","close":3340.0},{"date":"2019-10-11","close":3455.0},{"date":"2019-10-14","close":3480.0},{"date":"2019-10-15","close":3490.0},{"date":"2019-10-16","close":3590.0},{"date":"2019-10-17","close":3590.0},{"date":"2019-10-18","close":3570.0},{"date":"2019-10-21","close":3495.0},{"date":"2019-10-22","close":3665.0},{"date":"2019-10-23","close":3580.0},{"date":"2019-10-24","close":3520.0},{"date":"2019-10-25","close":3465.0},{"date":"2019-10-28","close":3485.0},{"date":"2019-10-29","close":3520.0},{"date":"2019-10-30","close":3700.0},{"date":"2019-10-31","close":3840.0},{"date":"2019-11-01","close":3825.0},{"date":"2019-11-04","close":3830.0},{"date":"2019-11-05","close":3905.0},{"date":"2019-11-06","close":3850.0},{"date":"2019-11-07","close":3860.0},{"date":"2019-11-08","close":3765.0},{"date":"2019-11-11","close":3720.0},{"date":"2019-11-12","close":3635.0},{"date":"2019-11-13","close":3655.0},{"date":"2019-11-14","close":3720.0},{"date":"2019-11-15","close":3615.0},{"date":"2019-11-18","close":3575.0},{"date":"2019-11-19","close":3470.0},{"date":"2019-11-20","close":3440.0},{"date":"2019-11-21","close":3360.0},{"date":"2019-11-22","close":3345.0},{"date":"2019-11-25","close":3440.0},{"date":"2019-11-26","close":3490.0},{"date":"2019-11-27","close":3470.0},{"date":"2019-11-28","close":3385.0},{"date":"2019-11-29","close":3950.0},{"date":"2019-12-02","close":3945.0},{"date":"2019-12-03","close":3815.0},{"date":"2019-12-04","close":3710.0},{"date":"2019-12-05","close":3705.0},{"date":"2019-12-06","close":3525.0},{"date":"2019-12-09","close":3430.0},{"date":"2019-12-10","close":3425.0},{"date":"2019-12-11","close":3480.0},{"date":"2019-12-12","close":3485.0},{"date":"2019-12-13","close":3730.0},{"date":"2019-12-16","close":3835.0},{"date":"2019-12-17","close":3765.0},{"date":"2019-12-18","close":3915.0},{"date":"2019-12-19","close":3990.0},{"date":"2019-12-20","close":4005.0},{"date":"2019-12-23","close":3880.0},{"date":"2019-12-24","close":3665.0},{"date":"2019-12-26","close":3715.0},{"date":"2019-12-27","close":3780.0},{"date":"2019-12-30","close":3840.0},{"date":"2020-01-02","close":3960.0},{"date":"2020-01-03","close":3925.0},{"date":"2020-01-06","close":3790.0},{"date":"2020-01-07","close":4150.0},{"date":"2020-01-08","close":4060.0},{"date":"2020-01-09","close":4235.0},{"date":"2020-01-10","close":4485.0},{"date":"2020-01-13","close":5200.0},{"date":"2020-01-14","close":5450.0},{"date":"2020-01-15","close":5560.0},{"date":"2020-01-16","close":5570.0},{"date":"2020-01-17","close":5600.0},{"date":"2020-01-20","close":5560.0},{"date":"2020-01-21","close":5950.0},{"date":"2020-01-22","close":5760.0},{"date":"2020-01-23","close":5650.0},{"date":"2020-01-28","close":4970.0},{"date":"2020-01-29","close":5120.0},{"date":"2020-01-30","close":4860.0},{"date":"2020-01-31","close":4695.0},{"date":"2020-02-03","close":4910.0},{"date":"2020-02-04","close":4935.0},{"date":"2020-02-05","close":4785.0},{"date":"2020-02-06","close":4895.0},{"date":"2020-02-07","close":4800.0},{"date":"2020-02-10","close":4885.0},{"date":"2020-02-11","close":5020.0},{"date":"2020-02-12","close":5120.0},{"date":"2020-02-13","close":5130.0},{"date":"2020-02-14","close":5090.0},{"date":"2020-02-17","close":5320.0},{"date":"2020-02-18","close":5180.0},{"date":"2020-02-19","close":5000.0},{"date":"2020-02-20","close":5000.0},{"date":"2020-02-21","close":5020.0},{"date":"2020-02-24","close":4600.0},{"date":"2020-02-25","close":4965.0},{"date":"2020-02-26","close":5010.0},{"date":"2020-02-27","close":4610.0},{"date":"2020-02-28","close":4355.0},{"date":"2020-03-02","close":4500.0},{"date":"2020-03-03","close":4495.0},{"date":"2020-03-04","close":4755.0},{"date":"2020-03-05","close":4855.0},{"date":"2020-03-06","close":4830.0},{"date":"2020-03-09","close":4590.0},{"date":"2020-03-10","close":4750.0},{"date":"2020-03-11","close":4420.0},{"date":"2020-03-12","close":4080.0},{"date":"2020-03-13","close":3800.0},{"date":"2020-03-16","close":3815.0},{"date":"2020-03-17","close":4000.0},{"date":"2020-03-18","close":3800.0},{"date":"2020-03-19","close":3295.0},{"date":"2020-03-20","close":3500.0},{"date":"2020-03-23","close":3265.0},{"date":"2020-03-24","close":3560.0},{"date":"2020-03-25","close":3765.0},{"date":"2020-03-26","close":4095.0},{"date":"2020-03-27","close":4195.0},{"date":"2020-03-30","close":4365.0},{"date":"2020-03-31","close":4400.0},{"date":"2020-04-01","close":4270.0},{"date":"2020-04-02","close":4470.0},{"date":"2020-04-03","close":4380.0},{"date":"2020-04-06","close":4565.0},{"date":"2020-04-07","close":4640.0},{"date":"2020-04-08","close":4910.0},{"date":"2020-04-09","close":4770.0},{"date":"2020-04-10","close":5010.0},{"date":"2020-04-13","close":5010.0},{"date":"2020-04-14","close":5070.0},{"date":"2020-04-16","close":5120.0},{"date":"2020-04-17","close":5120.0},{"date":"2020-04-20","close":5060.0},{"date":"2020-04-21","close":4905.0},{"date":"2020-04-22","close":5010.0},{"date":"2020-04-23","close":5030.0},{"date":"2020-04-24","close":4850.0},{"date":"2020-04-27","close":4995.0},{"date":"2020-04-28","close":5110.0},{"date":"2020-04-29","close":5200.0},{"date":"2020-05-04","close":5200.0},{"date":"2020-05-06","close":5190.0},{"date":"2020-05-07","close":5240.0},{"date":"2020-05-08","close":5170.0},{"date":"2020-05-11","close":5030.0},{"date":"2020-05-12","close":5080.0},{"date":"2020-05-13","close":5150.0},{"date":"2020-05-14","close":5040.0},{"date":"2020-05-15","close":5050.0},{"date":"2020-05-18","close":5360.0},{"date":"2020-05-19","close":5360.0},{"date":"2020-05-20","close":5580.0},{"date":"2020-05-21","close":5330.0},{"date":"2020-05-22","close":5050.0},{"date":"2020-05-25","close":4960.0},{"date":"2020-05-26","close":4970.0},{"date":"2020-05-27","close":4890.0},{"date":"2020-05-28","close":4700.0},{"date":"2020-05-29","close":4700.0},{"date":"2020-06-01","close":4830.0},{"date":"2020-06-02","close":4810.0},{"date":"2020-06-03","close":4910.0},{"date":"2020-06-04","close":4875.0},{"date":"2020-06-05","close":4890.0},{"date":"2020-06-08","close":4920.0},{"date":"2020-06-09","close":4855.0},{"date":"2020-06-10","close":4880.0},{"date":"2020-06-11","close":4780.0},{"date":"2020-06-12","close":4565.0},{"date":"2020-06-15","close":4160.0},{"date":"2020-06-16","close":4295.0},{"date":"2020-06-17","close":4220.0},{"date":"2020-06-18","close":4200.0},{"date":"2020-06-19","close":4230.0},{"date":"2020-06-22","close":4165.0},{"date":"2020-06-23","close":4060.0},{"date":"2020-06-24","close":4125.0},{"date":"2020-06-25","close":4020.0},{"date":"2020-06-26","close":4080.0},{"date":"2020-06-29","close":3920.0},{"date":"2020-06-30","close":5090.0},{"date":"2020-07-01","close":4440.0},{"date":"2020-07-02","close":4630.0},{"date":"2020-07-03","close":5140.0},{"date":"2020-07-06","close":5220.0},{"date":"2020-07-07","close":5180.0},{"date":"2020-07-08","close":5160.0},{"date":"2020-07-09","close":5180.0},{"date":"2020-07-10","close":5150.0},{"date":"2020-07-13","close":5280.0},{"date":"2020-07-14","close":5280.0},{"date":"2020-07-15","close":5180.0},{"date":"2020-07-16","close":5290.0},{"date":"2020-07-17","close":5260.0},{"date":"2020-07-20","close":5110.0},{"date":"2020-07-21","close":5130.0},{"date":"2020-07-22","close":5070.0},{"date":"2020-07-23","close":4925.0},{"date":"2020-07-24","close":4850.0},{"date":"2020-07-27","close":4995.0},{"date":"2020-07-28","close":4900.0},{"date":"2020-07-29","close":4935.0},{"date":"2020-07-30","close":4990.0},{"date":"2020-07-31","close":5140.0},{"date":"2020-08-03","close":5110.0},{"date":"2020-08-04","close":5270.0},{"date":"2020-08-05","close":5320.0},{"date":"2020-08-06","close":5180.0},{"date":"2020-08-07","close":5320.0},{"date":"2020-08-10","close":5430.0},{"date":"2020-08-11","close":5340.0},{"date":"2020-08-12","close":5390.0},{"date":"2020-08-13","close":5430.0},{"date":"2020-08-14","close":5720.0},{"date":"2020-08-18","close":5200.0},{"date":"2020-08-19","close":5640.0},{"date":"2020-08-20","close":5470.0},{"date":"2020-08-21","close":5330.0},{"date":"2020-08-24","close":5110.0},{"date":"2020-08-25","close":5120.0},{"date":"2020-08-26","close":5030.0},{"date":"2020-08-27","close":4885.0},{"date":"2020-08-28","close":4910.0},{"date":"2020-08-31","close":4975.0},{"date":"2020-09-01","close":5120.0},{"date":"2020-09-02","close":5110.0},{"date":"2020-09-03","close":5120.0},{"date":"2020-09-04","close":5120.0},{"date":"2020-09-07","close":5250.0},{"date":"2020-09-08","close":5160.0},{"date":"2020-09-09","close":5080.0},{"date":"2020-09-10","close":5120.0},{"date":"2020-09-11","close":5200.0},{"date":"2020-09-14","close":5330.0},{"date":"2020-09-15","close":5350.0},{"date":"2020-09-16","close":5270.0},{"date":"2020-09-17","close":5180.0},{"date":"2020-09-18","close":5220.0},{"date":"2020-09-21","close":5110.0},{"date":"2020-09-22","close":5010.0},{"date":"2020-09-23","close":4920.0},{"date":"2020-09-24","close":4680.0},{"date":"2020-09-25","close":4720.0},{"date":"2020-09-28","close":5090.0},{"date":"2020-09-29","close":5290.0},{"date":"2020-10-05","close":5270.0},{"date":"2020-10-06","close":5000.0},{"date":"2020-10-07","close":5010.0},{"date":"2020-10-08","close":5040.0},{"date":"2020-10-12","close":5350.0},{"date":"2020-10-13","close":5300.0},{"date":"2020-10-14","close":5200.0},{"date":"2020-10-15","close":5150.0},{"date":"2020-10-16","close":5090.0},{"date":"2020-10-19","close":5210.0},{"date":"2020-10-20","close":5140.0},{"date":"2020-10-21","close":5310.0},{"date":"2020-10-22","close":5370.0},{"date":"2020-10-23","close":5310.0},{"date":"2020-10-26","close":5320.0},{"date":"2020-10-27","close":5180.0},{"date":"2020-10-28","close":5510.0},{"date":"2020-10-29","close":5390.0},{"date":"2020-10-30","close":5250.0},{"date":"2020-11-02","close":5240.0},{"date":"2020-11-03","close":5310.0},{"date":"2020-11-04","close":5570.0},{"date":"2020-11-05","close":5550.0},{"date":"2020-11-06","close":5650.0},{"date":"2020-11-09","close":5720.0},{"date":"2020-11-10","close":5760.0},{"date":"2020-11-11","close":5580.0},{"date":"2020-11-12","close":5610.0},{"date":"2020-11-13","close":5550.0},{"date":"2020-11-16","close":5510.0},{"date":"2020-11-17","close":5600.0},{"date":"2020-11-18","close":5570.0},{"date":"2020-11-19","close":5450.0},{"date":"2020-11-20","close":5630.0},{"date":"2020-11-23","close":5620.0},{"date":"2020-11-24","close":5650.0},{"date":"2020-11-25","close":5480.0},{"date":"2020-11-26","close":5330.0},{"date":"2020-11-27","close":5140.0},{"date":"2020-11-30","close":5070.0},{"date":"2020-12-01","close":5180.0},{"date":"2020-12-02","close":5160.0},{"date":"2020-12-03","close":5200.0},{"date":"2020-12-04","close":5120.0},{"date":"2020-12-07","close":5040.0},{"date":"2020-12-08","close":5040.0},{"date":"2020-12-09","close":5170.0},{"date":"2020-12-10","close":5130.0},{"date":"2020-12-11","close":5120.0},{"date":"2020-12-14","close":5030.0},{"date":"2020-12-15","close":5030.0},{"date":"2020-12-16","close":5030.0},{"date":"2020-12-17","close":4985.0},{"date":"2020-12-18","close":4995.0},{"date":"2020-12-21","close":4945.0},{"date":"2020-12-22","close":4905.0},{"date":"2020-12-23","close":4830.0},{"date":"2020-12-24","close":4845.0},{"date":"2020-12-28","close":4755.0},{"date":"2020-12-29","close":4885.0},{"date":"2020-12-30","close":4960.0},{"date":"2021-01-04","close":4875.0},{"date":"2021-01-05","close":4880.0},{"date":"2021-01-06","close":4890.0},{"date":"2021-01-07","close":4910.0},{"date":"2021-01-08","close":4865.0},{"date":"2021-01-11","close":4770.0},{"date":"2021-01-12","close":4805.0},{"date":"2021-01-13","close":4970.0},{"date":"2021-01-14","close":4970.0},{"date":"2021-01-15","close":5000.0},{"date":"2021-01-18","close":4850.0},{"date":"2021-01-19","close":4970.0},{"date":"2021-01-20","close":4975.0},{"date":"2021-01-21","close":4980.0},{"date":"2021-01-22","close":5120.0},{"date":"2021-01-25","close":5110.0},{"date":"2021-01-26","close":5070.0},{"date":"2021-01-27","close":5090.0},{"date":"2021-01-28","close":4980.0},{"date":"2021-01-29","close":4795.0},{"date":"2021-02-01","close":4830.0},{"date":"2021-02-02","close":4875.0},{"date":"2021-02-03","close":4885.0},{"date":"2021-02-04","close":4920.0},{"date":"2021-02-05","close":4890.0},{"date":"2021-02-08","close":4940.0},{"date":"2021-02-09","close":4880.0},{"date":"2021-02-10","close":4880.0},{"date":"2021-02-15","close":4890.0},{"date":"2021-02-16","close":4875.0},{"date":"2021-02-17","close":4890.0},{"date":"2021-02-18","close":4950.0},{"date":"2021-02-19","close":4995.0},{"date":"2021-02-22","close":4940.0},{"date":"2021-02-23","close":4950.0},{"date":"2021-02-24","close":4870.0},{"date":"2021-02-25","close":4920.0},{"date":"2021-02-26","close":4855.0},{"date":"2021-03-02","close":4840.0},{"date":"2021-03-03","close":4935.0},{"date":"2021-03-04","close":4980.0},{"date":"2021-03-05","close":4945.0},{"date":"2021-03-08","close":4880.0},{"date":"2021-03-09","close":4840.0},{"date":"2021-03-10","close":4820.0},{"date":"2021-03-11","close":4825.0},{"date":"2021-03-12","close":4865.0},{"date":"2021-03-15","close":4860.0},{"date":"2021-03-16","close":4895.0},{"date":"2021-03-17","close":4920.0},{"date":"2021-03-18","close":4900.0},{"date":"2021-03-19","close":4870.0},{"date":"2021-03-22","close":4855.0},{"date":"2021-03-23","close":4820.0},{"date":"2021-03-24","close":4770.0},{"date":"2021-03-25","close":4790.0},{"date":"2021-03-26","close":4780.0},{"date":"2021-03-29","close":4745.0},{"date":"2021-03-30","close":4780.0},{"date":"2021-03-31","close":4775.0},{"date":"2021-04-01","close":4775.0},{"date":"2021-04-02","close":4820.0},{"date":"2021-04-05","close":4785.0},{"date":"2021-04-06","close":4765.0},{"date":"2021-04-07","close":4760.0},{"date":"2021-04-08","close":4730.0},{"date":"2021-04-09","close":4730.0},{"date":"2021-04-12","close":4710.0},{"date":"2021-04-13","close":4745.0},{"date":"2021-04-14","close":4735.0},{"date":"2021-04-15","close":4720.0},{"date":"2021-04-16","close":4710.0},{"date":"2021-04-19","close":4740.0},{"date":"2021-04-20","close":4775.0},{"date":"2021-04-21","close":4770.0},{"date":"2021-04-22","close":4755.0},{"date":"2021-04-23","close":4740.0},{"date":"2021-04-26","close":4755.0},{"date":"2021-04-27","close":4770.0},{"date":"2021-04-28","close":4695.0},{"date":"2021-04-29","close":4685.0},{"date":"2021-04-30","close":4680.0},{"date":"2021-05-03","close":4690.0},{"date":"2021-05-04","close":4695.0},{"date":"2021-05-06","close":4725.0},{"date":"2021-05-07","close":4725.0},{"date":"2021-05-10","close":4825.0},{"date":"2021-05-11","close":4880.0},{"date":"2021-05-12","close":4830.0},{"date":"2021-05-13","close":4775.0},{"date":"2021-05-14","close":4775.0},{"date":"2021-05-17","close":4890.0},{"date":"2021-05-18","close":4845.0},{"date":"2021-05-20","close":4830.0},{"date":"2021-05-21","close":4980.0},{"date":"2021-05-24","close":4840.0},{"date":"2021-05-25","close":4915.0},{"date":"2021-05-26","close":5020.0},{"date":"2021-05-27","close":5150.0},{"date":"2021-05-28","close":5120.0},{"date":"2021-05-31","close":5170.0},{"date":"2021-06-01","close":5150.0},{"date":"2021-06-02","close":5240.0},{"date":"2021-06-03","close":5200.0},{"date":"2021-06-04","close":5160.0},{"date":"2021-06-07","close":5150.0},{"date":"2021-06-08","close":5180.0},{"date":"2021-06-09","close":5120.0},{"date":"2021-06-10","close":5230.0},{"date":"2021-06-11","close":5190.0},{"date":"2021-06-14","close":5220.0},{"date":"2021-06-15","close":5160.0},{"date":"2021-06-16","close":5170.0},{"date":"2021-06-17","close":5150.0},{"date":"2021-06-18","close":5070.0},{"date":"2021-06-21","close":5160.0},{"date":"2021-06-22","close":5160.0},{"date":"2021-06-23","close":5080.0},{"date":"2021-06-24","close":4970.0},{"date":"2021-06-25","close":4935.0},{"date":"2021-06-28","close":4940.0},{"date":"2021-06-29","close":4950.0},{"date":"2021-06-30","close":4950.0},{"date":"2021-07-01","close":4890.0},{"date":"2021-07-02","close":4885.0},{"date":"2021-07-05","close":4850.0},{"date":"2021-07-06","close":4880.0},{"date":"2021-07-07","close":4855.0},{"date":"2021-07-08","close":4750.0},{"date":"2021-07-09","close":4670.0},{"date":"2021-07-12","close":4780.0},{"date":"2021-07-13","close":4865.0},{"date":"2021-07-14","close":4865.0},{"date":"2021-07-15","close":4875.0},{"date":"2021-07-16","close":4945.0},{"date":"2021-07-19","close":4905.0},{"date":"2021-07-20","close":4830.0},{"date":"2021-07-21","close":4750.0},{"date":"2021-07-22","close":4775.0},{"date":"2021-07-23","close":4790.0},{"date":"2021-07-26","close":4720.0},{"date":"2021-07-27","close":4760.0},{"date":"2021-07-28","close":4715.0},{"date":"2021-07-29","close":4790.0},{"date":"2021-07-30","close":4740.0},{"date":"2021-08-02","close":4710.0},{"date":"2021-08-03","close":4720.0},{"date":"2021-08-04","close":4780.0},{"date":"2021-08-05","close":4805.0},{"date":"2021-08-06","close":4855.0},{"date":"2021-08-09","close":4780.0},{"date":"2021-08-10","close":4710.0},{"date":"2021-08-11","close":4705.0},{"date":"2021-08-12","close":4695.0},{"date":"2021-08-13","close":4605.0},{"date":"2021-08-17","close":4490.0},{"date":"2021-08-18","close":4585.0},{"date":"2021-08-19","close":4425.0},{"date":"2021-08-20","close":4245.0},{"date":"2021-08-23","close":4370.0},{"date":"2021-08-24","close":4500.0},{"date":"2021-08-25","close":4530.0},{"date":"2021-08-26","close":4520.0},{"date":"2021-08-27","close":4515.0},{"date":"2021-08-30","close":4570.0},{"date":"2021-08-31","close":4595.0},{"date":"2021-09-01","close":4610.0},{"date":"2021-09-02","close":4620.0},{"date":"2021-09-03","close":4615.0},{"date":"2021-09-06","close":4695.0},{"date":"2021-09-07","close":4765.0},{"date":"2021-09-08","close":4700.0},{"date":"2021-09-09","close":4700.0},{"date":"2021-09-10","close":4675.0},{"date":"2021-09-13","close":4600.0},{"date":"2021-09-14","close":4630.0},{"date":"2021-09-15","close":4600.0},{"date":"2021-09-16","close":4530.0},{"date":"2021-09-17","close":4520.0},{"date":"2021-09-23","close":4410.0},{"date":"2021-09-24","close":4390.0},{"date":"2021-09-27","close":4385.0},{"date":"2021-09-28","close":4275.0},{"date":"2021-09-29","close":4245.0},{"date":"2021-09-30","close":4255.0},{"date":"2021-10-01","close":4130.0},{"date":"2021-10-05","close":4125.0},{"date":"2021-10-06","close":3975.0},{"date":"2021-10-07","close":4140.0},{"date":"2021-10-08","close":4145.0},{"date":"2021-10-12","close":4100.0},{"date":"2021-10-13","close":4145.0},{"date":"2021-10-14","close":4225.0},{"date":"2021-10-15","close":4265.0},{"date":"2021-10-18","close":4300.0},{"date":"2021-10-19","close":4315.0},{"date":"2021-10-20","close":4290.0},{"date":"2021-10-21","close":4300.0},{"date":"2021-10-22","close":4280.0},{"date":"2021-10-25","close":4460.0},{"date":"2021-10-26","close":4455.0},{"date":"2021-10-27","close":4415.0},{"date":"2021-10-28","close":4275.0},{"date":"2021-10-29","close":4270.0},{"date":"2021-11-01","close":4305.0},{"date":"2021-11-02","close":4335.0},{"date":"2021-11-03","close":4235.0},{"date":"2021-11-04","close":4210.0},{"date":"2021-11-05","close":4145.0},{"date":"2021-11-08","close":4200.0},{"date":"2021-11-09","close":4200.0},{"date":"2021-11-10","close":4110.0},{"date":"2021-11-11","close":4015.0},{"date":"2021-11-12","close":4040.0},{"date":"2021-11-15","close":4110.0},{"date":"2021-11-16","close":4070.0},{"date":"2021-11-17","close":4020.0},{"date":"2021-11-18","close":4055.0},{"date":"2021-11-19","close":4075.0},{"date":"2021-11-22","close":4085.0},{"date":"2021-11-23","close":4040.0},{"date":"2021-11-24","close":4010.0},{"date":"2021-11-25","close":4025.0},{"date":"2021-11-26","close":3945.0},{"date":"2021-11-29","close":3755.0},{"date":"2021-11-30","close":3520.0},{"date":"2021-12-01","close":3615.0},{"date":"2021-12-02","close":3685.0},{"date":"2021-12-03","close":3740.0},{"date":"2021-12-06","close":3825.0},{"date":"2021-12-07","close":3880.0},{"date":"2021-12-08","close":3905.0},{"date":"2021-12-09","close":3920.0},{"date":"2021-12-10","close":3860.0},{"date":"2021-12-13","close":3840.0},{"date":"2021-12-14","close":3830.0},{"date":"2021-12-15","close":3850.0},{"date":"2021-12-16","close":3825.0},{"date":"2021-12-17","close":3800.0},{"date":"2021-12-20","close":3785.0},{"date":"2021-12-21","close":3790.0},{"date":"2021-12-22","close":3780.0},{"date":"2021-12-23","close":3845.0},{"date":"2021-12-24","close":3850.0},{"date":"2021-12-27","close":3840.0},{"date":"2021-12-28","close":3865.0},{"date":"2021-12-29","close":3910.0},{"date":"2021-12-30","close":3920.0},{"date":"2022-01-03","close":3920.0},{"date":"2022-01-04","close":3925.0},{"date":"2022-01-05","close":4055.0},{"date":"2022-01-06","close":4065.0},{"date":"2022-01-07","close":4150.0},{"date":"2022-01-10","close":4045.0},{"date":"2022-01-11","close":3970.0},{"date":"2022-01-12","close":4070.0},{"date":"2022-01-13","close":4000.0},{"date":"2022-01-14","close":4095.0},{"date":"2022-01-17","close":4010.0},{"date":"2022-01-18","close":3940.0},{"date":"2022-01-19","close":3820.0},{"date":"2022-01-20","close":3860.0},{"date":"2022-01-21","close":3885.0},{"date":"2022-01-24","close":3730.0},{"date":"2022-01-25","close":3540.0},{"date":"2022-01-26","close":3540.0},{"date":"2022-01-27","close":3380.0},{"date":"2022-01-28","close":3490.0},{"date":"2022-02-03","close":3580.0},{"date":"2022-02-04","close":3780.0},{"date":"2022-02-07","close":3770.0},{"date":"2022-02-08","close":3770.0},{"date":"2022-02-09","close":3770.0},{"date":"2022-02-10","close":3990.0},{"date":"2022-02-11","close":3865.0},{"date":"2022-02-14","close":3825.0},{"date":"2022-02-15","close":3795.0},{"date":"2022-02-16","close":3890.0},{"date":"2022-02-17","close":4015.0},{"date":"2022-02-18","close":4130.0},{"date":"2022-02-21","close":4135.0},{"date":"2022-02-22","close":4135.0},{"date":"2022-02-23","close":4135.0},{"date":"2022-02-24","close":3910.0},{"date":"2022-02-25","close":4000.0},{"date":"2022-02-28","close":4000.0},{"date":"2022-03-02","close":4040.0},{"date":"2022-03-03","close":4035.0},{"date":"2022-03-04","close":4010.0},{"date":"2022-03-07","close":3900.0},{"date":"2022-03-08","close":3825.0},{"date":"2022-03-10","close":3970.0},{"date":"2022-03-11","close":4085.0},{"date":"2022-03-14","close":3900.0},{"date":"2022-03-15","close":3900.0},{"date":"2022-03-16","close":4000.0},{"date":"2022-03-17","close":4000.0},{"date":"2022-03-18","close":3985.0},{"date":"2022-03-21","close":4055.0},{"date":"2022-03-22","close":4065.0},{"date":"2022-03-23","close":4015.0},{"date":"2022-03-24","close":4020.0},{"date":"2022-03-25","close":4010.0},{"date":"2022-03-28","close":4070.0},{"date":"2022-03-29","close":4150.0},{"date":"2022-03-30","close":4180.0},{"date":"2022-03-31","close":4235.0},{"date":"2022-04-01","close":4445.0},{"date":"2022-04-04","close":4605.0},{"date":"2022-04-05","close":4595.0},{"date":"2022-04-06","close":4470.0},{"date":"2022-04-07","close":4300.0},{"date":"2022-04-08","close":4395.0},{"date":"2022-04-11","close":4455.0},{"date":"2022-04-12","close":4370.0},{"date":"2022-04-13","close":4425.0},{"date":"2022-04-14","close":4550.0},{"date":"2022-04-15","close":4440.0},{"date":"2022-04-18","close":4535.0},{"date":"2022-04-19","close":4560.0},{"date":"2022-04-20","close":4625.0},{"date":"2022-04-21","close":4590.0},{"date":"2022-04-22","close":4610.0},{"date":"2022-04-25","close":4480.0},{"date":"2022-04-26","close":4605.0},{"date":"2022-04-27","close":4500.0},{"date":"2022-04-28","close":4680.0},{"date":"2022-04-29","close":4750.0},{"date":"2022-05-02","close":4720.0},{"date":"2022-05-03","close":4560.0},{"date":"2022-05-04","close":4425.0},{"date":"2022-05-06","close":4290.0},{"date":"2022-05-09","close":4090.0},{"date":"2022-05-10","close":4050.0},{"date":"2022-05-11","close":4155.0},{"date":"2022-05-12","close":3950.0},{"date":"2022-05-13","close":3955.0},{"date":"2022-05-16","close":4025.0},{"date":"2022-05-17","close":3995.0},{"date":"2022-05-18","close":3945.0},{"date":"2022-05-19","close":3800.0},{"date":"2022-05-20","close":3835.0},{"date":"2022-05-23","close":3860.0},{"date":"2022-05-24","close":3730.0},{"date":"2022-05-25","close":3685.0},{"date":"2022-05-26","close":3675.0},{"date":"2022-05-27","close":3740.0},{"date":"2022-05-30","close":3895.0},{"date":"2022-05-31","close":3940.0},{"date":"2022-06-02","close":3940.0},{"date":"2022-06-03","close":3885.0},{"date":"2022-06-07","close":3845.0},{"date":"2022-06-08","close":3815.0},{"date":"2022-06-09","close":3760.0},{"date":"2022-06-10","close":3700.0},{"date":"2022-06-13","close":3495.0},{"date":"2022-06-14","close":3460.0},{"date":"2022-06-15","close":3345.0},{"date":"2022-06-16","close":3290.0},{"date":"2022-06-17","close":3280.0},{"date":"2022-06-20","close":3050.0},{"date":"2022-06-21","close":3050.0},{"date":"2022-06-22","close":2885.0},{"date":"2022-06-23","close":2765.0},{"date":"2022-06-24","close":2875.0},{"date":"2022-06-27","close":3020.0},{"date":"2022-06-28","close":3015.0},{"date":"2022-06-29","close":3070.0},{"date":"2022-06-30","close":2940.0},{"date":"2022-07-01","close":2810.0},{"date":"2022-07-04","close":2740.0},{"date":"2022-07-05","close":2880.0},{"date":"2022-07-06","close":2865.0},{"date":"2022-07-07","close":2885.0},{"date":"2022-07-08","close":2950.0},{"date":"2022-07-11","close":2895.0},{"date":"2022-07-12","close":2775.0},{"date":"2022-07-13","close":2805.0},{"date":"2022-07-14","close":2980.0},{"date":"2022-07-15","close":2870.0},{"date":"2022-07-18","close":2960.0},{"date":"2022-07-19","close":2950.0},{"date":"2022-07-20","close":2965.0},{"date":"2022-07-21","close":2980.0},{"date":"2022-07-22","close":3040.0},{"date":"2022-07-25","close":3020.0},{"date":"2022-07-26","close":3010.0},{"date":"2022-07-27","close":3030.0},{"date":"2022-07-28","close":2990.0},{"date":"2022-07-29","close":3010.0},{"date":"2022-08-01","close":3045.0},{"date":"2022-08-02","close":3000.0},{"date":"2022-08-03","close":3005.0},{"date":"2022-08-04","close":3025.0},{"date":"2022-08-05","close":3070.0},{"date":"2022-08-08","close":3015.0},{"date":"2022-08-09","close":3015.0},{"date":"2022-08-10","close":2990.0},{"date":"2022-08-11","close":3060.0},{"date":"2022-08-12","close":3040.0},{"date":"2022-08-16","close":3040.0},{"date":"2022-08-17","close":3040.0},{"date":"2022-08-18","close":3025.0},{"date":"2022-08-19","close":2985.0},{"date":"2022-08-22","close":2900.0},{"date":"2022-08-23","close":2905.0},{"date":"2022-08-24","close":2930.0},{"date":"2022-08-25","close":3025.0},{"date":"2022-08-26","close":2990.0},{"date":"2022-08-29","close":2920.0},{"date":"2022-08-30","close":3100.0},{"date":"2022-08-31","close":3100.0},{"date":"2022-09-01","close":3030.0},{"date":"2022-09-02","close":3025.0},{"date":"2022-09-05","close":2950.0},{"date":"2022-09-06","close":2980.0},{"date":"2022-09-07","close":2910.0},{"date":"2022-09-08","close":2890.0},{"date":"2022-09-13","close":2965.0},{"date":"2022-09-14","close":2955.0},{"date":"2022-09-15","close":3185.0},{"date":"2022-09-16","close":3130.0},{"date":"2022-09-19","close":3365.0},{"date":"2022-09-20","close":3375.0},{"date":"2022-09-21","close":3290.0},{"date":"2022-09-22","close":3470.0},{"date":"2022-09-23","close":3320.0},{"date":"2022-09-26","close":3135.0},{"date":"2022-09-27","close":3135.0},{"date":"2022-09-28","close":2955.0},{"date":"2022-09-29","close":3020.0},{"date":"2022-09-30","close":2945.0},{"date":"2022-10-04","close":3045.0},{"date":"2022-10-05","close":3020.0},{"date":"2022-10-06","close":3075.0},{"date":"2022-10-07","close":3005.0},{"date":"2022-10-11","close":2850.0},{"date":"2022-10-12","close":2850.0},{"date":"2022-10-13","close":2685.0},{"date":"2022-10-14","close":2830.0},{"date":"2022-10-17","close":2900.0},{"date":"2022-10-18","close":2905.0},{"date":"2022-10-19","close":2860.0},{"date":"2022-10-20","close":2950.0},{"date":"2022-10-21","close":2880.0},{"date":"2022-10-24","close":2865.0},{"date":"2022-10-25","close":2825.0},{"date":"2022-10-26","close":2800.0},{"date":"2022-10-27","close":2830.0},{"date":"2022-10-28","close":2810.0},{"date":"2022-10-31","close":2820.0},{"date":"2022-11-01","close":2835.0},{"date":"2022-11-02","close":2855.0},{"date":"2022-11-03","close":2825.0},{"date":"2022-11-04","close":2965.0},{"date":"2022-11-07","close":2925.0},{"date":"2022-11-08","close":2975.0},{"date":"2022-11-09","close":2955.0},{"date":"2022-11-10","close":2980.0},{"date":"2022-11-11","close":3040.0},{"date":"2022-11-14","close":3040.0},{"date":"2022-11-15","close":3150.0},{"date":"2022-11-16","close":3035.0},{"date":"2022-11-17","close":3000.0},{"date":"2022-11-18","close":2995.0},{"date":"2022-11-21","close":2900.0},{"date":"2022-11-22","close":2870.0},{"date":"2022-11-23","close":2925.0},{"date":"2022-11-24","close":2980.0},{"date":"2022-11-25","close":2955.0},{"date":"2022-11-28","close":2915.0},{"date":"2022-11-29","close":3095.0},{"date":"2022-11-30","close":3035.0},{"date":"2022-12-01","close":3065.0},{"date":"2022-12-02","close":3135.0},{"date":"2022-12-05","close":3455.0},{"date":"2022-12-06","close":3335.0},{"date":"2022-12-07","close":3390.0},{"date":"2022-12-08","close":3275.0},{"date":"2022-12-09","close":3360.0},{"date":"2022-12-12","close":3290.0},{"date":"2022-12-13","close":3205.0},{"date":"2022-12-14","close":3280.0},{"date":"2022-12-15","close":3230.0},{"date":"2022-12-16","close":3255.0},{"date":"2022-12-19","close":3255.0},{"date":"2022-12-20","close":3130.0},{"date":"2022-12-21","close":3150.0},{"date":"2022-12-22","close":3270.0},{"date":"2022-12-23","close":3170.0},{"date":"2022-12-26","close":3030.0},{"date":"2022-12-27","close":3480.0},{"date":"2022-12-28","close":3425.0},{"date":"2022-12-29","close":3410.0},{"date":"2023-01-02","close":3195.0},{"date":"2023-01-03","close":3155.0},{"date":"2023-01-04","close":3200.0},{"date":"2023-01-05","close":3365.0},{"date":"2023-01-06","close":3350.0},{"date":"2023-01-09","close":3455.0},{"date":"2023-01-10","close":3475.0},{"date":"2023-01-11","close":3485.0},{"date":"2023-01-12","close":3485.0},{"date":"2023-01-13","close":3520.0},{"date":"2023-01-16","close":3590.0},{"date":"2023-01-17","close":3540.0},{"date":"2023-01-18","close":3560.0},{"date":"2023-01-19","close":3650.0},{"date":"2023-01-20","close":3530.0},{"date":"2023-01-25","close":3470.0},{"date":"2023-01-26","close":3490.0},{"date":"2023-01-27","close":3550.0},{"date":"2023-01-30","close":3465.0},{"date":"2023-01-31","close":3465.0},{"date":"2023-02-01","close":3395.0},{"date":"2023-02-02","close":3550.0},{"date":"2023-02-03","close":3495.0},{"date":"2023-02-06","close":3505.0},{"date":"2023-02-07","close":3550.0},{"date":"2023-02-08","close":3550.0},{"date":"2023-02-09","close":3610.0},{"date":"2023-02-10","close":3645.0},{"date":"2023-02-13","close":3535.0},{"date":"2023-02-14","close":3590.0},{"date":"2023-02-15","close":3475.0},{"date":"2023-02-16","close":3445.0},{"date":"2023-02-17","close":3370.0},{"date":"2023-02-20","close":3395.0},{"date":"2023-02-21","close":3390.0},{"date":"2023-02-22","close":3305.0},{"date":"2023-02-23","close":3330.0},{"date":"2023-02-24","close":3260.0},{"date":"2023-02-27","close":3265.0},{"date":"2023-02-28","close":3310.0},{"date":"2023-03-02","close":3440.0},{"date":"2023-03-03","close":3450.0},{"date":"2023-03-06","close":3405.0},{"date":"2023-03-07","close":3335.0},{"date":"2023-03-08","close":3265.0},{"date":"2023-03-09","close":3305.0},{"date":"2023-03-10","close":3220.0},{"date":"2023-03-13","close":3125.0},{"date":"2023-03-14","close":3000.0},{"date":"2023-03-15","close":3060.0},{"date":"2023-03-16","close":3015.0},{"date":"2023-03-17","close":3130.0},{"date":"2023-03-20","close":3170.0},{"date":"2023-03-21","close":3155.0},{"date":"2023-03-22","close":3075.0},{"date":"2023-03-23","close":3070.0},{"date":"2023-03-24","close":3050.0},{"date":"2023-03-27","close":3100.0},{"date":"2023-03-28","close":3150.0},{"date":"2023-03-29","close":3215.0},{"date":"2023-03-30","close":3200.0},{"date":"2023-03-31","close":3190.0},{"date":"2023-04-03","close":3220.0},{"date":"2023-04-04","close":3200.0},{"date":"2023-04-05","close":3170.0},{"date":"2023-04-06","close":3090.0},{"date":"2023-04-07","close":3105.0},{"date":"2023-04-10","close":3040.0},{"date":"2023-04-11","close":3105.0},{"date":"2023-04-12","close":3095.0},{"date":"2023-04-13","close":3060.0},{"date":"2023-04-14","close":3080.0},{"date":"2023-04-17","close":3075.0},{"date":"2023-04-18","close":3205.0},{"date":"2023-04-19","close":3220.0},{"date":"2023-04-20","close":3100.0},{"date":"2023-04-21","close":3045.0},{"date":"2023-04-24","close":2940.0},{"date":"2023-04-25","close":3000.0},{"date":"2023-04-26","close":2965.0},{"date":"2023-04-27","close":2950.0},{"date":"2023-04-28","close":2945.0},{"date":"2023-05-02","close":2950.0},{"date":"2023-05-03","close":2940.0},{"date":"2023-05-04","close":2925.0},{"date":"2023-05-08","close":2925.0},{"date":"2023-05-09","close":2995.0},{"date":"2023-05-10","close":3135.0},{"date":"2023-05-11","close":3105.0},{"date":"2023-05-12","close":3025.0},{"date":"2023-05-15","close":3045.0},{"date":"2023-05-16","close":3015.0},{"date":"2023-05-17","close":3055.0},{"date":"2023-05-18","close":3025.0},{"date":"2023-05-19","close":3060.0},{"date":"2023-05-22","close":3065.0},{"date":"2023-05-23","close":3075.0},{"date":"2023-05-24","close":3025.0},{"date":"2023-05-25","close":2990.0},{"date":"2023-05-26","close":2970.0},{"date":"2023-05-30","close":2970.0},{"date":"2023-05-31","close":2955.0},{"date":"2023-06-01","close":2970.0},{"date":"2023-06-02","close":3030.0},{"date":"2023-06-05","close":3035.0},{"date":"2023-06-07","close":3025.0},{"date":"2023-06-08","close":3020.0},{"date":"2023-06-09","close":3045.0},{"date":"2023-06-12","close":2970.0},{"date":"2023-06-13","close":2965.0},{"date":"2023-06-14","close":2945.0},{"date":"2023-06-15","close":2935.0},{"date":"2023-06-16","close":2940.0},{"date":"2023-06-19","close":2950.0},{"date":"2023-06-20","close":3010.0},{"date":"2023-06-21","close":2980.0},{"date":"2023-06-22","close":2945.0},{"date":"2023-06-23","close":2955.0},{"date":"2023-06-26","close":2945.0},{"date":"2023-06-27","close":2930.0},{"date":"2023-06-28","close":2915.0},{"date":"2023-06-29","close":2870.0},{"date":"2023-06-30","close":2915.0},{"date":"2023-07-03","close":2920.0},{"date":"2023-07-04","close":2895.0},{"date":"2023-07-05","close":2885.0},{"date":"2023-07-06","close":2805.0},{"date":"2023-07-07","close":2805.0},{"date":"2023-07-10","close":2795.0},{"date":"2023-07-11","close":2825.0},{"date":"2023-07-12","close":2880.0},{"date":"2023-07-13","close":2770.0},{"date":"2023-07-14","close":2690.0},{"date":"2023-07-17","close":2705.0},{"date":"2023-07-18","close":2690.0},{"date":"2023-07-19","close":2655.0},{"date":"2023-07-20","close":2650.0},{"date":"2023-07-21","close":2625.0},{"date":"2023-07-24","close":2505.0},{"date":"2023-07-25","close":2450.0},{"date":"2023-07-26","close":2390.0},{"date":"2023-07-27","close":2465.0},{"date":"2023-07-28","close":2525.0},{"date":"2023-07-31","close":2510.0},{"date":"2023-08-01","close":2520.0},{"date":"2023-08-02","close":2565.0},{"date":"2023-08-03","close":2540.0},{"date":"2023-08-04","close":2695.0},{"date":"2023-08-07","close":2685.0},{"date":"2023-08-08","close":2670.0},{"date":"2023-08-09","close":2640.0},{"date":"2023-08-10","close":3430.0},{"date":"2023-08-11","close":3875.0},{"date":"2023-08-14","close":4275.0},{"date":"2023-08-16","close":4145.0},{"date":"2023-08-17","close":3830.0},{"date":"2023-08-18","close":4280.0},{"date":"2023-08-21","close":4000.0},{"date":"2023-08-22","close":3930.0},{"date":"2023-08-23","close":4075.0},{"date":"2023-08-24","close":4420.0},{"date":"2023-08-25","close":4665.0},{"date":"2023-08-28","close":4710.0},{"date":"2023-08-29","close":4835.0},{"date":"2023-08-30","close":4750.0},{"date":"2023-08-31","close":4870.0},{"date":"2023-09-01","close":4585.0},{"date":"2023-09-04","close":4330.0},{"date":"2023-09-05","close":4245.0},{"date":"2023-09-06","close":4140.0},{"date":"2023-09-07","close":3955.0},{"date":"2023-09-08","close":3905.0},{"date":"2023-09-11","close":4145.0},{"date":"2023-09-12","close":3930.0},{"date":"2023-09-13","close":3900.0},{"date":"2023-09-14","close":3865.0},{"date":"2023-09-15","close":3965.0},{"date":"2023-09-18","close":4005.0},{"date":"2023-09-19","close":3815.0},{"date":"2023-09-20","close":3710.0},{"date":"2023-09-21","close":3575.0},{"date":"2023-09-22","close":3695.0},{"date":"2023-09-25","close":3565.0},{"date":"2023-09-26","close":3365.0},{"date":"2023-09-27","close":3355.0},{"date":"2023-10-04","close":3155.0},{"date":"2023-10-05","close":3040.0},{"date":"2023-10-06","close":3055.0},{"date":"2023-10-10","close":2955.0},{"date":"2023-10-11","close":3030.0},{"date":"2023-10-12","close":3100.0},{"date":"2023-10-13","close":2985.0},{"date":"2023-10-16","close":2910.0},{"date":"2023-10-17","close":3010.0},{"date":"2023-10-18","close":2940.0},{"date":"2023-10-19","close":2840.0},{"date":"2023-10-20","close":2800.0},{"date":"2023-10-23","close":2790.0},{"date":"2023-10-24","close":2865.0},{"date":"2023-10-25","close":3075.0},{"date":"2023-10-26","close":3075.0},{"date":"2023-10-27","close":2940.0},{"date":"2023-10-30","close":2975.0},{"date":"2023-10-31","close":3180.0},{"date":"2023-11-01","close":3185.0},{"date":"2023-11-02","close":3245.0},{"date":"2023-11-03","close":3270.0},{"date":"2023-11-06","close":3245.0},{"date":"2023-11-07","close":3480.0},{"date":"2023-11-08","close":3350.0},{"date":"2023-11-09","close":3205.0},{"date":"2023-11-10","close":3100.0},{"date":"2023-11-13","close":3025.0},{"date":"2023-11-14","close":3135.0},{"date":"2023-11-15","close":3220.0},{"date":"2023-11-16","close":3265.0},{"date":"2023-11-17","close":3100.0},{"date":"2023-11-20","close":3045.0},{"date":"2023-11-21","close":3030.0},{"date":"2023-11-22","close":2960.0},{"date":"2023-11-23","close":2960.0},{"date":"2023-11-24","close":2975.0},{"date":"2023-11-27","close":2890.0},{"date":"2023-11-28","close":2885.0},{"date":"2023-11-29","close":2835.0},{"date":"2023-11-30","close":2840.0},{"date":"2023-12-01","close":2815.0},{"date":"2023-12-04","close":2820.0},{"date":"2023-12-05","close":2780.0},{"date":"2023-12-06","close":2790.0},{"date":"2023-12-07","close":2745.0},{"date":"2023-12-08","close":2790.0},{"date":"2023-12-11","close":2850.0},{"date":"2023-12-12","close":2820.0},{"date":"2023-12-13","close":2780.0},{"date":"2023-12-14","close":2825.0},{"date":"2023-12-15","close":2820.0},{"date":"2023-12-18","close":2845.0},{"date":"2023-12-19","close":2845.0},{"date":"2023-12-20","close":2880.0},{"date":"2023-12-21","close":2850.0},{"date":"2023-12-22","close":2845.0},{"date":"2023-12-26","close":2800.0},{"date":"2023-12-27","close":2815.0},{"date":"2023-12-28","close":2870.0},{"date":"2024-01-02","close":2865.0},{"date":"2024-01-03","close":2840.0},{"date":"2024-01-04","close":2810.0},{"date":"2024-01-05","close":2815.0},{"date":"2024-01-08","close":2905.0},{"date":"2024-01-09","close":2980.0},{"date":"2024-01-10","close":2925.0},{"date":"2024-01-11","close":2980.0},{"date":"2024-01-12","close":2915.0},{"date":"2024-01-15","close":2865.0},{"date":"2024-01-16","close":2870.0},{"date":"2024-01-17","close":2760.0},{"date":"2024-01-18","close":2900.0},{"date":"2024-01-19","close":2910.0},{"date":"2024-01-22","close":2910.0},{"date":"2024-01-23","close":2920.0},{"date":"2024-01-24","close":2920.0},{"date":"2024-01-25","close":2840.0},{"date":"2024-01-26","close":2860.0},{"date":"2024-01-29","close":2810.0},{"date":"2024-01-30","close":2790.0},{"date":"2024-01-31","close":2715.0},{"date":"2024-02-01","close":2700.0},{"date":"2024-02-02","close":2755.0},{"date":"2024-02-05","close":2760.0},{"date":"2024-02-06","close":2760.0},{"date":"2024-02-07","close":2750.0},{"date":"2024-02-08","close":2745.0},{"date":"2024-02-13","close":2775.0},{"date":"2024-02-14","close":2790.0},{"date":"2024-02-15","close":2800.0},{"date":"2024-02-16","close":2810.0},{"date":"2024-02-19","close":2810.0},{"date":"2024-02-20","close":2800.0},{"date":"2024-02-21","close":2755.0},{"date":"2024-02-22","close":2720.0},{"date":"2024-02-23","close":2675.0},{"date":"2024-02-26","close":2680.0},{"date":"2024-02-27","close":2615.0},{"date":"2024-02-28","close":2650.0},{"date":"2024-02-29","close":2615.0},{"date":"2024-03-04","close":2615.0},{"date":"2024-03-05","close":2595.0},{"date":"2024-03-06","close":2590.0},{"date":"2024-03-07","close":2565.0},{"date":"2024-03-08","close":2580.0},{"date":"2024-03-11","close":2670.0},{"date":"2024-03-12","close":2635.0},{"date":"2024-03-13","close":2610.0},{"date":"2024-03-14","close":2635.0},{"date":"2024-03-15","close":2650.0},{"date":"2024-03-18","close":2635.0},{"date":"2024-03-19","close":2610.0},{"date":"2024-03-20","close":2610.0},{"date":"2024-03-21","close":2640.0},{"date":"2024-03-22","close":2670.0},{"date":"2024-03-25","close":2660.0},{"date":"2024-03-26","close":2650.0},{"date":"2024-03-27","close":2665.0},{"date":"2024-03-28","close":2670.0},{"date":"2024-03-29","close":2640.0},{"date":"2024-04-01","close":2820.0},{"date":"2024-04-02","close":2880.0},{"date":"2024-04-03","close":2845.0},{"date":"2024-04-04","close":2810.0},{"date":"2024-04-05","close":2940.0},{"date":"2024-04-08","close":2815.0},{"date":"2024-04-09","close":2780.0},{"date":"2024-04-11","close":2915.0},{"date":"2024-04-12","close":2910.0},{"date":"2024-04-15","close":2880.0},{"date":"2024-04-16","close":2800.0},{"date":"2024-04-17","close":2945.0},{"date":"2024-04-18","close":2985.0},{"date":"2024-04-19","close":2965.0},{"date":"2024-04-22","close":3055.0},{"date":"2024-04-23","close":3045.0},{"date":"2024-04-24","close":3095.0},{"date":"2024-04-25","close":3010.0},{"date":"2024-04-26","close":2985.0},{"date":"2024-04-29","close":3010.0},{"date":"2024-04-30","close":3140.0},{"date":"2024-05-02","close":3110.0},{"date":"2024-05-03","close":3075.0},{"date":"2024-05-07","close":3100.0},{"date":"2024-05-08","close":3040.0},{"date":"2024-05-09","close":3130.0},{"date":"2024-05-10","close":3230.0},{"date":"2024-05-13","close":3205.0},{"date":"2024-05-14","close":3210.0},{"date":"2024-05-16","close":3630.0},{"date":"2024-05-17","close":3330.0},{"date":"2024-05-20","close":3280.0},{"date":"2024-05-21","close":3460.0},{"date":"2024-05-22","close":3370.0},{"date":"2024-05-23","close":3405.0},{"date":"2024-05-24","close":3660.0},{"date":"2024-05-27","close":3640.0},{"date":"2024-05-28","close":3660.0},{"date":"2024-05-29","close":3690.0},{"date":"2024-05-30","close":3620.0},{"date":"2024-05-31","close":3670.0},{"date":"2024-06-03","close":3590.0},{"date":"2024-06-04","close":3345.0},{"date":"2024-06-05","close":3245.0},{"date":"2024-06-07","close":3190.0},{"date":"2024-06-10","close":3190.0},{"date":"2024-06-11","close":3155.0},{"date":"2024-06-12","close":3300.0},{"date":"2024-06-13","close":3495.0},{"date":"2024-06-14","close":3590.0},{"date":"2024-06-17","close":3430.0},{"date":"2024-06-18","close":3515.0},{"date":"2024-06-19","close":3330.0},{"date":"2024-06-20","close":3270.0},{"date":"2024-06-21","close":3290.0},{"date":"2024-06-24","close":3185.0},{"date":"2024-06-25","close":3195.0},{"date":"2024-06-26","close":3170.0},{"date":"2024-06-27","close":3245.0},{"date":"2024-06-28","close":3225.0},{"date":"2024-07-01","close":3235.0},{"date":"2024-07-02","close":3080.0},{"date":"2024-07-03","close":2970.0},{"date":"2024-07-04","close":2975.0},{"date":"2024-07-05","close":2930.0},{"date":"2024-07-08","close":3035.0},{"date":"2024-07-09","close":3015.0},{"date":"2024-07-10","close":3050.0},{"date":"2024-07-11","close":2940.0},{"date":"2024-07-12","close":2950.0},{"date":"2024-07-15","close":2900.0},{"date":"2024-07-16","close":2830.0},{"date":"2024-07-17","close":2850.0},{"date":"2024-07-18","close":2795.0},{"date":"2024-07-19","close":2770.0},{"date":"2024-07-22","close":2775.0},{"date":"2024-07-23","close":2800.0},{"date":"2024-07-24","close":2810.0},{"date":"2024-07-25","close":2745.0},{"date":"2024-07-26","close":2745.0},{"date":"2024-07-29","close":2860.0},{"date":"2024-07-30","close":2775.0},{"date":"2024-07-31","close":2785.0},{"date":"2024-08-01","close":2830.0},{"date":"2024-08-02","close":2675.0},{"date":"2024-08-05","close":2330.0},{"date":"2024-08-06","close":2500.0},{"date":"2024-08-07","close":2525.0},{"date":"2024-08-08","close":2525.0},{"date":"2024-08-09","close":2600.0},{"date":"2024-08-12","close":2655.0},{"date":"2024-08-13","close":2590.0},{"date":"2024-08-14","close":2645.0},{"date":"2024-08-16","close":2710.0},{"date":"2024-08-19","close":2700.0},{"date":"2024-08-20","close":2725.0},{"date":"2024-08-21","close":2710.0},{"date":"2024-08-22","close":2670.0},{"date":"2024-08-23","close":2630.0},{"date":"2024-08-26","close":2565.0},{"date":"2024-08-27","close":2600.0},{"date":"2024-08-28","close":2555.0},{"date":"2024-08-29","close":2505.0},{"date":"2024-08-30","close":2555.0},{"date":"2024-09-02","close":2865.0},{"date":"2024-09-03","close":2785.0},{"date":"2024-09-04","close":2720.0},{"date":"2024-09-05","close":2700.0},{"date":"2024-09-06","close":2605.0},{"date":"2024-09-09","close":2680.0},{"date":"2024-09-10","close":2635.0},{"date":"2024-09-11","close":2610.0},{"date":"2024-09-12","close":2670.0},{"date":"2024-09-13","close":2660.0},{"date":"2024-09-19","close":2620.0},{"date":"2024-09-20","close":2655.0},{"date":"2024-09-23","close":2660.0},{"date":"2024-09-24","close":2635.0},{"date":"2024-09-25","close":2750.0},{"date":"2024-09-26","close":2765.0},{"date":"2024-09-27","close":2775.0},{"date":"2024-09-30","close":2735.0},{"date":"2024-10-02","close":2685.0},{"date":"2024-10-04","close":2670.0},{"date":"2024-10-07","close":2745.0},{"date":"2024-10-08","close":2675.0},{"date":"2024-10-10","close":2670.0},{"date":"2024-10-11","close":2620.0},{"date":"2024-10-14","close":2640.0},{"date":"2024-10-15","close":2660.0},{"date":"2024-10-16","close":2600.0},{"date":"2024-10-17","close":2600.0},{"date":"2024-10-18","close":2595.0},{"date":"2024-10-21","close":2600.0},{"date":"2024-10-22","close":2495.0},{"date":"2024-10-23","close":2520.0},{"date":"2024-10-24","close":2480.0},{"date":"2024-10-25","close":2415.0},{"date":"2024-10-28","close":2490.0},{"date":"2024-10-29","close":2550.0},{"date":"2024-10-30","close":2540.0},{"date":"2024-10-31","close":2545.0},{"date":"2024-11-01","close":2560.0},{"date":"2024-11-04","close":2615.0},{"date":"2024-11-05","close":2640.0},{"date":"2024-11-06","close":2630.0},{"date":"2024-11-07","close":2630.0},{"date":"2024-11-08","close":2635.0},{"date":"2024-11-11","close":2490.0},{"date":"2024-11-12","close":2355.0},{"date":"2024-11-13","close":2255.0},{"date":"2024-11-14","close":2250.0},{"date":"2024-11-15","close":2415.0},{"date":"2024-11-18","close":2445.0},{"date":"2024-11-19","close":2430.0},{"date":"2024-11-20","close":2465.0},{"date":"2024-11-21","close":2430.0},{"date":"2024-11-22","close":2485.0},{"date":"2024-11-25","close":2410.0},{"date":"2024-11-26","close":2415.0},{"date":"2024-11-27","close":2365.0},{"date":"2024-11-28","close":2375.0},{"date":"2024-11-29","close":2290.0},{"date":"2024-12-02","close":2250.0},{"date":"2024-12-03","close":2365.0},{"date":"2024-12-04","close":2300.0},{"date":"2024-12-05","close":2210.0},{"date":"2024-12-06","close":2110.0},{"date":"2024-12-09","close":2005.0},{"date":"2024-12-10","close":2265.0},{"date":"2024-12-11","close":2335.0},{"date":"2024-12-12","close":2600.0},{"date":"2024-12-13","close":2550.0},{"date":"2024-12-16","close":2545.0},{"date":"2024-12-17","close":2530.0},{"date":"2024-12-18","close":2535.0},{"date":"2024-12-19","close":2535.0},{"date":"2024-12-20","close":2400.0},{"date":"2024-12-23","close":2410.0},{"date":"2024-12-24","close":2390.0},{"date":"2024-12-26","close":2350.0},{"date":"2024-12-27","close":2285.0},{"date":"2024-12-30","close":2325.0},{"date":"2025-01-02","close":2380.0},{"date":"2025-01-03","close":2390.0},{"date":"2025-01-06","close":2435.0},{"date":"2025-01-07","close":2440.0},{"date":"2025-01-08","close":2440.0},{"date":"2025-01-09","close":2465.0},{"date":"2025-01-10","close":2435.0},{"date":"2025-01-13","close":2405.0},{"date":"2025-01-14","close":2420.0},{"date":"2025-01-15","close":2350.0},{"date":"2025-01-16","close":2460.0},{"date":"2025-01-17","close":2455.0},{"date":"2025-01-20","close":2465.0},{"date":"2025-01-21","close":2465.0},{"date":"2025-01-22","close":2435.0},{"date":"2025-01-23","close":2380.0},{"date":"2025-01-24","close":2350.0},{"date":"2025-01-31","close":2365.0},{"date":"2025-02-03","close":2270.0},{"date":"2025-02-04","close":2350.0},{"date":"2025-02-05","close":2330.0},{"date":"2025-02-06","close":2345.0},{"date":"2025-02-07","close":2305.0},{"date":"2025-02-10","close":2290.0},{"date":"2025-02-11","close":2290.0},{"date":"2025-02-12","close":2280.0},{"date":"2025-02-13","close":2290.0},{"date":"2025-02-14","close":2315.0},{"date":"2025-02-17","close":2340.0},{"date":"2025-02-18","close":2320.0},{"date":"2025-02-19","close":2345.0},{"date":"2025-02-20","close":2450.0},{"date":"2025-02-21","close":2450.0},{"date":"2025-02-24","close":2455.0},{"date":"2025-02-25","close":2460.0},{"date":"2025-02-26","close":2435.0},{"date":"2025-02-27","close":2510.0},{"date":"2025-02-28","close":2500.0},{"date":"2025-03-04","close":2405.0},{"date":"2025-03-05","close":2420.0},{"date":"2025-03-06","close":2450.0},{"date":"2025-03-07","close":2445.0},{"date":"2025-03-10","close":2400.0},{"date":"2025-03-11","close":2400.0},{"date":"2025-03-12","close":2465.0},{"date":"2025-03-13","close":2470.0},{"date":"2025-03-14","close":2450.0},{"date":"2025-03-17","close":2430.0},{"date":"2025-03-18","close":2405.0},{"date":"2025-03-19","close":2355.0},{"date":"2025-03-20","close":2350.0},{"date":"2025-03-21","close":2365.0},{"date":"2025-03-24","close":2405.0},{"date":"2025-03-25","close":2355.0},{"date":"2025-03-26","close":2350.0},{"date":"2025-03-27","close":2350.0},{"date":"2025-03-28","close":2295.0},{"date":"2025-03-31","close":2210.0},{"date":"2025-04-01","close":2300.0},{"date":"2025-04-02","close":2270.0},{"date":"2025-04-03","close":2275.0},{"date":"2025-04-04","close":2340.0},{"date":"2025-04-07","close":2205.0},{"date":"2025-04-08","close":2250.0},{"date":"2025-04-09","close":2145.0},{"date":"2025-04-10","close":2240.0},{"date":"2025-04-11","close":2295.0},{"date":"2025-04-14","close":2300.0},{"date":"2025-04-15","close":2315.0},{"date":"2025-04-16","close":2290.0},{"date":"2025-04-17","close":2345.0},{"date":"2025-04-18","close":2350.0},{"date":"2025-04-21","close":2335.0},{"date":"2025-04-22","close":2330.0},{"date":"2025-04-23","close":2355.0},{"date":"2025-04-24","close":2380.0},{"date":"2025-04-25","close":2395.0},{"date":"2025-04-28","close":2375.0},{"date":"2025-04-29","close":2415.0},{"date":"2025-04-30","close":2415.0},{"date":"2025-05-02","close":2410.0},{"date":"2025-05-07","close":2400.0},{"date":"2025-05-08","close":2445.0},{"date":"2025-05-09","close":2430.0},{"date":"2025-05-12","close":2420.0},{"date":"2025-05-13","close":2435.0},{"date":"2025-05-14","close":2460.0},{"date":"2025-05-15","close":2435.0},{"date":"2025-05-16","close":2340.0},{"date":"2025-05-19","close":2330.0},{"date":"2025-05-20","close":2340.0},{"date":"2025-05-21","close":2350.0},{"date":"2025-05-22","close":2335.0},{"date":"2025-05-23","close":2370.0},{"date":"2025-05-26","close":2380.0},{"date":"2025-05-27","close":2360.0},{"date":"2025-05-28","close":2370.0},{"date":"2025-05-29","close":2365.0},{"date":"2025-05-30","close":2375.0},{"date":"2025-06-02","close":2400.0},{"date":"2025-06-04","close":2460.0},{"date":"2025-06-05","close":2465.0},{"date":"2025-06-09","close":2465.0},{"date":"2025-06-10","close":2460.0},{"date":"2025-06-11","close":2490.0},{"date":"2025-06-12","close":2465.0},{"date":"2025-06-13","close":2390.0},{"date":"2025-06-16","close":2445.0},{"date":"2025-06-17","close":2420.0},{"date":"2025-06-18","close":2450.0},{"date":"2025-06-19","close":2480.0},{"date":"2025-06-20","close":3220.0},{"date":"2025-06-23","close":3065.0},{"date":"2025-06-24","close":2960.0},{"date":"2025-06-25","close":2815.0},{"date":"2025-06-26","close":2830.0},{"date":"2025-06-27","close":2780.0},{"date":"2025-06-30","close":2815.0},{"date":"2025-07-01","close":2805.0},{"date":"2025-07-02","close":2810.0},{"date":"2025-07-03","close":2770.0},{"date":"2025-07-04","close":2705.0},{"date":"2025-07-07","close":2785.0},{"date":"2025-07-08","close":2845.0},{"date":"2025-07-09","close":2995.0},{"date":"2025-07-10","close":3020.0},{"date":"2025-07-11","close":3030.0},{"date":"2025-07-14","close":3225.0},{"date":"2025-07-15","close":3180.0},{"date":"2025-07-16","close":3245.0},{"date":"2025-07-17","close":3275.0},{"date":"2025-07-18","close":3125.0},{"date":"2025-07-21","close":3100.0},{"date":"2025-07-22","close":3030.0},{"date":"2025-07-23","close":3035.0},{"date":"2025-07-24","close":2930.0},{"date":"2025-07-25","close":2840.0},{"date":"2025-07-28","close":2785.0},{"date":"2025-07-29","close":2790.0},{"date":"2025-07-30","close":2785.0},{"date":"2025-07-31","close":2820.0},{"date":"2025-08-01","close":2740.0},{"date":"2025-08-04","close":2800.0},{"date":"2025-08-05","close":2800.0},{"date":"2025-08-06","close":2890.0},{"date":"2025-08-07","close":2890.0},{"date":"2025-08-08","close":2890.0},{"date":"2025-08-11","close":2790.0},{"date":"2025-08-12","close":2740.0},{"date":"2025-08-13","close":2690.0},{"date":"2025-08-14","close":2700.0},{"date":"2025-08-18","close":2675.0},{"date":"2025-08-19","close":2660.0},{"date":"2025-08-20","close":2670.0},{"date":"2025-08-21","close":2680.0},{"date":"2025-08-22","close":2685.0},{"date":"2025-08-25","close":2730.0},{"date":"2025-08-26","close":2690.0},{"date":"2025-08-27","close":2660.0},{"date":"2025-08-28","close":2665.0},{"date":"2025-08-29","close":2695.0},{"date":"2025-09-01","close":2630.0},{"date":"2025-09-02","close":2595.0},{"date":"2025-09-03","close":2675.0},{"date":"2025-09-04","close":2660.0},{"date":"2025-09-05","close":2665.0},{"date":"2025-09-08","close":2740.0},{"date":"2025-09-09","close":2790.0},{"date":"2025-09-10","close":2785.0},{"date":"2025-09-11","close":2765.0},{"date":"2025-09-12","close":2810.0},{"date":"2025-09-15","close":2795.0},{"date":"2025-09-16","close":2770.0},{"date":"2025-09-17","close":2810.0},{"date":"2025-09-18","close":2850.0},{"date":"2025-09-19","close":2860.0},{"date":"2025-09-22","close":2870.0},{"date":"2025-09-23","close":2815.0},{"date":"2025-09-24","close":2815.0},{"date":"2025-09-25","close":2780.0},{"date":"2025-09-26","close":2730.0},{"date":"2025-09-29","close":2830.0},{"date":"2025-09-30","close":2815.0},{"date":"2025-10-01","close":2700.0},{"date":"2025-10-02","close":2700.0},{"date":"2025-10-10","close":2630.0},{"date":"2025-10-13","close":2610.0},{"date":"2025-10-14","close":2550.0},{"date":"2025-10-15","close":2570.0},{"date":"2025-10-16","close":2535.0},{"date":"2025-10-17","close":2480.0},{"date":"2025-10-20","close":2500.0},{"date":"2025-10-21","close":2480.0},{"date":"2025-10-22","close":2515.0},{"date":"2025-10-23","close":2495.0},{"date":"2025-10-24","close":2460.0},{"date":"2025-10-27","close":2520.0},{"date":"2025-10-28","close":2535.0},{"date":"2025-10-29","close":2495.0},{"date":"2025-10-30","close":2800.0},{"date":"2025-10-31","close":2595.0},{"date":"2025-11-03","close":2430.0},{"date":"2025-11-04","close":2370.0},{"date":"2025-11-05","close":2315.0},{"date":"2025-11-06","close":2300.0},{"date":"2025-11-07","close":2275.0},{"date":"2025-11-10","close":2320.0},{"date":"2025-11-11","close":2285.0},{"date":"2025-11-12","close":2355.0},{"date":"2025-11-13","close":2330.0},{"date":"2025-11-14","close":2305.0},{"date":"2025-11-17","close":2315.0},{"date":"2025-11-18","close":2270.0},{"date":"2025-11-19","close":2310.0},{"date":"2025-11-20","close":2400.0},{"date":"2025-11-21","close":2375.0},{"date":"2025-11-24","close":2325.0},{"date":"2025-11-25","close":2280.0},{"date":"2025-11-26","close":2340.0},{"date":"2025-11-27","close":2320.0},{"date":"2025-11-28","close":2365.0},{"date":"2025-12-01","close":2325.0},{"date":"2025-12-02","close":2340.0},{"date":"2025-12-03","close":2325.0},{"date":"2025-12-04","close":2290.0},{"date":"2025-12-05","close":2305.0},{"date":"2025-12-08","close":2305.0},{"date":"2025-12-09","close":2300.0},{"date":"2025-12-10","close":2270.0},{"date":"2025-12-11","close":2280.0},{"date":"2025-12-12","close":2295.0},{"date":"2025-12-15","close":2310.0},{"date":"2025-12-16","close":2280.0},{"date":"2025-12-17","close":2285.0},{"date":"2025-12-18","close":2260.0},{"date":"2025-12-19","close":2290.0},{"date":"2025-12-22","close":2315.0},{"date":"2025-12-23","close":2295.0},{"date":"2025-12-24","close":2275.0},{"date":"2025-12-26","close":2250.0},{"date":"2025-12-29","close":2280.0},{"date":"2025-12-30","close":2310.0},{"date":"2026-01-02","close":2490.0},{"date":"2026-01-05","close":2395.0},{"date":"2026-01-06","close":2290.0},{"date":"2026-01-07","close":2295.0},{"date":"2026-01-08","close":2255.0},{"date":"2026-01-09","close":2240.0},{"date":"2026-01-12","close":2210.0},{"date":"2026-01-13","close":2190.0},{"date":"2026-01-14","close":2195.0},{"date":"2026-01-15","close":2185.0},{"date":"2026-01-16","close":2160.0},{"date":"2026-01-19","close":2145.0},{"date":"2026-01-20","close":2200.0},{"date":"2026-01-21","close":2150.0},{"date":"2026-01-22","close":2195.0},{"date":"2026-01-23","close":2220.0},{"date":"2026-01-26","close":2215.0},{"date":"2026-01-27","close":2205.0},{"date":"2026-01-28","close":2210.0},{"date":"2026-01-29","close":2215.0},{"date":"2026-01-30","close":2190.0},{"date":"2026-02-02","close":2130.0},{"date":"2026-02-03","close":2195.0},{"date":"2026-02-04","close":2210.0},{"date":"2026-02-05","close":2215.0},{"date":"2026-02-06","close":2180.0},{"date":"2026-02-09","close":2260.0},{"date":"2026-02-10","close":2260.0},{"date":"2026-02-11","close":2200.0},{"date":"2026-02-12","close":2215.0},{"date":"2026-02-13","close":2170.0},{"date":"2026-02-19","close":2160.0},{"date":"2026-02-20","close":2120.0},{"date":"2026-02-23","close":2130.0},{"date":"2026-02-24","close":2170.0},{"date":"2026-02-25","close":2145.0},{"date":"2026-02-26","close":2120.0},{"date":"2026-02-27","close":2055.0},{"date":"2026-03-03","close":1954.0},{"date":"2026-03-04","close":1740.0},{"date":"2026-03-05","close":1898.0},{"date":"2026-03-06","close":1918.0},{"date":"2026-03-09","close":1776.0},{"date":"2026-03-10","close":1857.0},{"date":"2026-03-11","close":1866.0},{"date":"2026-03-12","close":1871.0},{"date":"2026-03-13","close":1884.0},{"date":"2026-03-16","close":1854.0},{"date":"2026-03-17","close":1883.0},{"date":"2026-03-18","close":1885.0},{"date":"2026-03-19","close":1851.0},{"date":"2026-03-20","close":1886.0},{"date":"2026-03-23","close":1795.0},{"date":"2026-03-24","close":1837.0},{"date":"2026-03-25","close":1861.0},{"date":"2026-03-26","close":1811.0},{"date":"2026-03-27","close":1847.0},{"date":"2026-03-30","close":1802.0},{"date":"2026-03-31","close":1761.0},{"date":"2026-04-01","close":1823.0},{"date":"2026-04-02","close":1754.0},{"date":"2026-04-03","close":1783.0},{"date":"2026-04-06","close":1759.0},{"date":"2026-04-07","close":1740.0},{"date":"2026-04-08","close":1784.0},{"date":"2026-04-09","close":1783.0},{"date":"2026-04-10","close":1837.0},{"date":"2026-04-13","close":1837.0},{"date":"2026-04-14","close":1846.0},{"date":"2026-04-15","close":1859.0},{"date":"2026-04-16","close":1904.0},{"date":"2026-04-17","close":1900.0},{"date":"2026-04-20","close":1879.0},{"date":"2026-04-21","close":1879.0},{"date":"2026-04-22","close":1872.0},{"date":"2026-04-23","close":1848.0},{"date":"2026-04-24","close":2100.0},{"date":"2026-04-27","close":2060.0},{"date":"2026-04-28","close":2090.0},{"date":"2026-04-29","close":2075.0},{"date":"2026-04-30","close":2005.0},{"date":"2026-05-04","close":1994.0},{"date":"2026-05-06","close":1926.0},{"date":"2026-05-07","close":1919.0},{"date":"2026-05-08","close":1968.0},{"date":"2026-05-11","close":1930.0},{"date":"2026-05-12","close":1859.0},{"date":"2026-05-13","close":1826.0},{"date":"2026-05-14","close":1843.0},{"date":"2026-05-15","close":1820.0},{"date":"2026-05-18","close":1758.0},{"date":"2026-05-19","close":1736.0},{"date":"2026-05-20","close":1657.0},{"date":"2026-05-21","close":1709.0},{"date":"2026-05-22","close":1736.0},{"date":"2026-05-26","close":1700.0},{"date":"2026-05-27","close":1628.0},{"date":"2026-05-28","close":1595.0},{"date":"2026-05-29","close":1548.0},{"date":"2026-06-01","close":1458.0},{"date":"2026-06-02","close":1425.0},{"date":"2026-06-04","close":1461.0},{"date":"2026-06-05","close":1390.0},{"date":"2026-06-08","close":1299.0},{"date":"2026-06-09","close":1394.0},{"date":"2026-06-10","close":1411.0},{"date":"2026-06-11","close":1445.0},{"date":"2026-06-12","close":1483.0},{"date":"2026-06-15","close":1475.0},{"date":"2026-06-16","close":1462.0},{"date":"2026-06-17","close":1504.0},{"date":"2026-06-18","close":1454.0},{"date":"2026-06-19","close":1391.0},{"date":"2026-06-22","close":1383.0},{"date":"2026-06-23","close":1265.0},{"date":"2026-06-24","close":1262.0},{"date":"2026-06-25","close":1269.0},{"date":"2026-06-26","close":1193.0},{"date":"2026-06-29","close":1343.0},{"date":"2026-06-30","close":1347.0},{"date":"2026-07-01","close":1389.0},{"date":"2026-07-02","close":1362.0},{"date":"2026-07-03","close":1369.0},{"date":"2026-07-06","close":1384.0},{"date":"2026-07-07","close":1354.0},{"date":"2026-07-08","close":1380.0},{"date":"2026-07-09","close":1399.0},{"date":"2026-07-10","close":1417.0},{"date":"2026-07-13","close":1392.0},{"date":"2026-07-14","close":1365.0},{"date":"2026-07-15","close":1376.0},{"date":"2026-07-16","close":1380.0},{"date":"2026-07-20","close":1354.0},{"date":"2026-07-21","close":1363.0},{"date":"2026-07-22","close":1348.0},{"date":"2026-07-23","close":1395.0},{"date":"2026-07-24","close":1390.0},{"date":"2026-07-27","close":1392.0},{"date":"2026-07-28","close":1357.0},{"date":"2026-07-29","close":1279.0},{"date":"2026-07-30","close":1280.0},{"date":"2026-07-31","close":1314.0},{"date":"2026-08-03","close":1303.0},{"date":"2026-08-04","close":1364.0},{"date":"2026-08-05","close":1387.0},{"date":"2026-08-06","close":1484.0},{"date":"2026-08-07","close":1490.0},{"date":"2026-08-10","close":1530.0},{"date":"2026-08-11","close":1542.0},{"date":"2026-08-12","close":1579.0},{"date":"2026-08-13","close":1513.0},{"date":"2026-08-14","close":1509.0},{"date":"2026-08-18","close":1402.0},{"date":"2026-08-19","close":1379.0},{"date":"2026-08-20","close":1377.0},{"date":"2026-08-21","close":1377.0},{"date":"2026-08-24","close":1397.0},{"date":"2026-08-25","close":1446.0},{"date":"2026-08-26","close":1421.0},{"date":"2026-08-27","close":1414.0},{"date":"2026-08-28","close":1456.0},{"date":"2026-08-31","close":1422.0},{"date":"2026-09-01","close":1408.0},{"date":"2026-09-02","close":1363.0},{"date":"2026-09-03","close":1301.0},{"date":"2026-09-04","close":1310.0},{"date":"2026-09-07","close":1322.0},{"date":"2026-09-08","close":1313.0},{"date":"2026-09-09","close":1314.0},{"date":"2026-09-10","close":1314.0},{"date":"2026-09-11","close":1330.0},{"date":"2026-09-14","close":1350.0},{"date":"2026-09-15","close":1339.0},{"date":"2026-09-16","close":1322.0},{"date":"2026-09-17","close":1375.0},{"date":"2026-09-18","close":1364.0},{"date":"2026-09-21","close":1324.0},{"date":"2026-09-22","close":1298.0},{"date":"2026-09-23","close":1292.0},{"date":"2026-09-28","close":1288.0},{"date":"2026-09-29","close":1279.0},{"date":"2026-09-30","close":1278.0},{"date":"2026-10-01","close":1278.0},{"date":"2026-10-02","close":1294.0},{"date":"2026-10-06","close":1289.0},{"date":"2026-10-07","close":1322.0},{"date":"2026-10-08","close":1300.0},{"date":"2026-10-12","close":1262.0},{"date":"2026-10-13","close":1239.0},{"date":"2026-10-14","close":1244.0},{"date":"2026-10-15","close":1177.0},{"date":"2026-10-16","close":1228.0},{"date":"2026-10-19","close":1244.0},{"date":"2026-10-20","close":1204.0},{"date":"2026-10-21","close":1223.0},{"date":"2026-10-22","close":1203.0},{"date":"2026-10-23","close":1205.0}],"chart_data":[{"date":"2024-10-23","open":2520,"high":2545,"low":2455,"close":2520,"volume":81726,"rsi_14":28.71,"sma_20":2654.75,"sma_60":2660.33,"sma_120":2936.92},{"date":"2024-10-24","open":2495,"high":2515,"low":2470,"close":2480,"volume":98391,"rsi_14":29.29,"sma_20":2645.75,"sma_60":2655.0,"sma_120":2931.79},{"date":"2024-10-25","open":2480,"high":2505,"low":2400,"close":2415,"volume":150231,"rsi_14":26.61,"sma_20":2634.75,"sma_60":2648.42,"sma_120":2926.83},{"date":"2024-10-28","open":2395,"high":2490,"low":2380,"close":2490,"volume":125172,"rsi_14":26.61,"sma_20":2621.75,"sma_60":2644.17,"sma_120":2922.71},{"date":"2024-10-29","open":2470,"high":2550,"low":2465,"close":2550,"volume":120119,"rsi_14":38.32,"sma_20":2611.0,"sma_60":2640.92,"sma_120":2918.88},{"date":"2024-10-30","open":2520,"high":2555,"low":2515,"close":2540,"volume":55455,"rsi_14":37.96,"sma_20":2599.25,"sma_60":2635.58,"sma_120":2913.88},{"date":"2024-10-31","open":2515,"high":2550,"low":2475,"close":2545,"volume":67519,"rsi_14":42.42,"sma_20":2589.75,"sma_60":2631.75,"sma_120":2909.17},{"date":"2024-11-01","open":2620,"high":2620,"low":2535,"close":2560,"volume":155663,"rsi_14":41.84,"sma_20":2583.5,"sma_60":2628.0,"sma_120":2904.88},{"date":"2024-11-04","open":2625,"high":2665,"low":2585,"close":2615,"volume":232471,"rsi_14":45.71,"sma_20":2580.75,"sma_60":2624.42,"sma_120":2900.83},{"date":"2024-11-05","open":2605,"high":2645,"low":2600,"close":2640,"volume":64363,"rsi_14":54.08,"sma_20":2575.5,"sma_60":2623.83,"sma_120":2897.5},{"date":"2024-11-06","open":2635,"high":2650,"low":2575,"close":2630,"volume":107909,"rsi_14":53.0,"sma_20":2573.25,"sma_60":2628.83,"sma_120":2893.33},{"date":"2024-11-07","open":2610,"high":2640,"low":2565,"close":2630,"volume":105244,"rsi_14":53.54,"sma_20":2571.25,"sma_60":2631.0,"sma_120":2888.33},{"date":"2024-11-08","open":2640,"high":2675,"low":2615,"close":2635,"volume":136754,"rsi_14":53.54,"sma_20":2572.0,"sma_60":2632.83,"sma_120":2883.58},{"date":"2024-11-11","open":2630,"high":2630,"low":2490,"close":2490,"volume":222689,"rsi_14":49.53,"sma_20":2564.5,"sma_60":2632.25,"sma_120":2877.58},{"date":"2024-11-12","open":2495,"high":2495,"low":2355,"close":2355,"volume":223265,"rsi_14":37.21,"sma_20":2549.25,"sma_60":2628.17,"sma_120":2866.96},{"date":"2024-11-13","open":2305,"high":2365,"low":2255,"close":2255,"volume":184363,"rsi_14":34.04,"sma_20":2532.0,"sma_60":2621.5,"sma_120":2858.0},{"date":"2024-11-14","open":2255,"high":2340,"low":2245,"close":2250,"volume":108825,"rsi_14":37.21,"sma_20":2514.5,"sma_60":2615.83,"sma_120":2849.42},{"date":"2024-11-15","open":2220,"high":2440,"low":2210,"close":2415,"volume":244236,"rsi_14":44.9,"sma_20":2505.5,"sma_60":2612.0,"sma_120":2840.71},{"date":"2024-11-18","open":2465,"high":2510,"low":2410,"close":2445,"volume":369040,"rsi_14":42.55,"sma_20":2497.75,"sma_60":2607.58,"sma_120":2833.0},{"date":"2024-11-19","open":2410,"high":2465,"low":2395,"close":2430,"volume":117047,"rsi_14":42.25,"sma_20":2494.5,"sma_60":2603.08,"sma_120":2824.88},{"date":"2024-11-20","open":2465,"high":2515,"low":2430,"close":2465,"volume":169994,"rsi_14":44.59,"sma_20":2491.75,"sma_60":2598.75,"sma_120":2814.92},{"date":"2024-11-21","open":2450,"high":2490,"low":2430,"close":2430,"volume":197109,"rsi_14":41.45,"sma_20":2489.25,"sma_60":2594.08,"sma_120":2804.83},{"date":"2024-11-22","open":2445,"high":2495,"low":2415,"close":2485,"volume":192391,"rsi_14":41.45,"sma_20":2492.75,"sma_60":2591.0,"sma_120":2795.04},{"date":"2024-11-25","open":2520,"high":2580,"low":2350,"close":2410,"volume":678939,"rsi_14":35.8,"sma_20":2488.75,"sma_60":2587.33,"sma_120":2784.38},{"date":"2024-11-26","open":2405,"high":2460,"low":2390,"close":2415,"volume":154205,"rsi_14":36.65,"sma_20":2482.0,"sma_60":2584.83,"sma_120":2774.33},{"date":"2024-11-27","open":2415,"high":2415,"low":2355,"close":2365,"volume":146961,"rsi_14":34.5,"sma_20":2473.25,"sma_60":2580.92,"sma_120":2763.46},{"date":"2024-11-28","open":2350,"high":2375,"low":2350,"close":2375,"volume":85628,"rsi_14":34.88,"sma_20":2464.75,"sma_60":2577.92,"sma_120":2753.33},{"date":"2024-11-29","open":2380,"high":2380,"low":2290,"close":2290,"volume":180046,"rsi_14":37.5,"sma_20":2451.25,"sma_60":2574.33,"sma_120":2744.54},{"date":"2024-12-02","open":2290,"high":2325,"low":2235,"close":2250,"volume":157721,"rsi_14":42.55,"sma_20":2433.0,"sma_60":2569.25,"sma_120":2736.25},{"date":"2024-12-03","open":2250,"high":2375,"low":2245,"close":2365,"volume":158894,"rsi_14":57.64,"sma_20":2419.25,"sma_60":2560.92,"sma_120":2729.38},{"date":"2024-12-04","open":2320,"high":2350,"low":2180,"close":2300,"volume":205858,"rsi_14":53.21,"sma_20":2402.75,"sma_60":2552.83,"sma_120":2721.96},{"date":"2024-12-05","open":2290,"high":2305,"low":2205,"close":2210,"volume":207500,"rsi_14":35.46,"sma_20":2381.75,"sma_60":2544.33,"sma_120":2714.08},{"date":"2024-12-06","open":2215,"high":2220,"low":2060,"close":2110,"volume":323743,"rsi_14":28.39,"sma_20":2355.5,"sma_60":2534.5,"sma_120":2704.17},{"date":"2024-12-09","open":2075,"high":2075,"low":2000,"close":2005,"volume":233129,"rsi_14":25.43,"sma_20":2331.25,"sma_60":2524.5,"sma_120":2691.75},{"date":"2024-12-10","open":2015,"high":2270,"low":2015,"close":2265,"volume":416926,"rsi_14":40.83,"sma_20":2326.75,"sma_60":2517.58,"sma_120":2680.71},{"date":"2024-12-11","open":2265,"high":2400,"low":2255,"close":2335,"volume":409087,"rsi_14":45.78,"sma_20":2330.75,"sma_60":2512.58,"sma_120":2671.58},{"date":"2024-12-12","open":2350,"high":2785,"low":2320,"close":2600,"volume":4730811,"rsi_14":54.31,"sma_20":2348.25,"sma_60":2512.42,"sma_120":2663.96},{"date":"2024-12-13","open":2565,"high":2600,"low":2480,"close":2550,"volume":751134,"rsi_14":55.34,"sma_20":2355.0,"sma_60":2510.42,"sma_120":2657.46},{"date":"2024-12-16","open":2610,"high":2640,"low":2480,"close":2545,"volume":494252,"rsi_14":54.96,"sma_20":2360.0,"sma_60":2508.5,"sma_120":2651.42},{"date":"2024-12-17","open":2565,"high":2620,"low":2510,"close":2530,"volume":656644,"rsi_14":56.47,"sma_20":2365.0,"sma_60":2507.0,"sma_120":2645.08},{"date":"2024-12-18","open":2555,"high":2555,"low":2470,"close":2535,"volume":247210,"rsi_14":56.3,"sma_20":2368.5,"sma_60":2505.0,"sma_120":2639.67},{"date":"2024-12-19","open":2495,"high":2650,"low":2450,"close":2535,"volume":749640,"rsi_14":60.34,"sma_20":2373.75,"sma_60":2502.92,"sma_120":2634.17},{"date":"2024-12-20","open":2530,"high":2535,"low":2380,"close":2400,"volume":372215,"rsi_14":55.86,"sma_20":2369.5,"sma_60":2499.0,"sma_120":2627.75},{"date":"2024-12-23","open":2400,"high":2420,"low":2370,"close":2410,"volume":176653,"rsi_14":51.91,"sma_20":2369.5,"sma_60":2493.33,"sma_120":2620.79},{"date":"2024-12-24","open":2390,"high":2465,"low":2390,"close":2390,"volume":268875,"rsi_14":53.98,"sma_20":2368.25,"sma_60":2487.08,"sma_120":2613.83},{"date":"2024-12-26","open":2410,"high":2420,"low":2345,"close":2350,"volume":139970,"rsi_14":56.48,"sma_20":2367.5,"sma_60":2480.0,"sma_120":2606.46},{"date":"2024-12-27","open":2330,"high":2355,"low":2245,"close":2285,"volume":209778,"rsi_14":58.37,"sma_20":2363.0,"sma_60":2472.5,"sma_120":2599.83},{"date":"2024-12-30","open":2280,"high":2340,"low":2250,"close":2325,"volume":68013,"rsi_14":66.33,"sma_20":2364.75,"sma_60":2466.5,"sma_120":2594.46},{"date":"2025-01-02","open":2310,"high":2385,"low":2310,"close":2380,"volume":144324,"rsi_14":57.42,"sma_20":2371.25,"sma_60":2461.67,"sma_120":2589.5},{"date":"2025-01-03","open":2380,"high":2405,"low":2370,"close":2390,"volume":156441,"rsi_14":53.85,"sma_20":2372.5,"sma_60":2455.75,"sma_120":2585.0},{"date":"2025-01-06","open":2445,"high":2470,"low":2420,"close":2435,"volume":233608,"rsi_14":33.33,"sma_20":2379.25,"sma_60":2451.75,"sma_120":2580.0},{"date":"2025-01-07","open":2445,"high":2460,"low":2420,"close":2440,"volume":159865,"rsi_14":37.78,"sma_20":2390.75,"sma_60":2447.92,"sma_120":2575.21},{"date":"2025-01-08","open":2455,"high":2470,"low":2395,"close":2440,"volume":122177,"rsi_14":38.2,"sma_20":2407.25,"sma_60":2444.92,"sma_120":2570.12},{"date":"2025-01-09","open":2465,"high":2505,"low":2420,"close":2465,"volume":246609,"rsi_14":42.86,"sma_20":2430.25,"sma_60":2442.0,"sma_120":2566.17},{"date":"2025-01-10","open":2460,"high":2470,"low":2425,"close":2435,"volume":92741,"rsi_14":39.58,"sma_20":2438.75,"sma_60":2438.25,"sma_120":2561.88},{"date":"2025-01-13","open":2405,"high":2460,"low":2395,"close":2405,"volume":93769,"rsi_14":37.25,"sma_20":2442.25,"sma_60":2435.0,"sma_120":2557.75},{"date":"2025-01-14","open":2405,"high":2435,"low":2385,"close":2420,"volume":121095,"rsi_14":52.56,"sma_20":2433.25,"sma_60":2432.0,"sma_120":2554.33},{"date":"2025-01-15","open":2425,"high":2425,"low":2350,"close":2350,"volume":109718,"rsi_14":43.33,"sma_20":2423.25,"sma_60":2427.92,"sma_120":2550.17},{"date":"2025-01-16","open":2370,"high":2460,"low":2370,"close":2460,"volume":133992,"rsi_14":56.48,"sma_20":2419.0,"sma_60":2425.58,"sma_120":2547.38},{"date":"2025-01-17","open":2435,"high":2600,"low":2435,"close":2455,"volume":220281,"rsi_14":60.4,"sma_20":2415.25,"sma_60":2424.92,"sma_120":2544.75},{"date":"2025-01-20","open":2475,"high":2480,"low":2425,"close":2465,"volume":108730,"rsi_14":70.0,"sma_20":2411.75,"sma_60":2424.0,"sma_120":2542.17},{"date":"2025-01-21","open":2465,"high":2505,"low":2440,"close":2465,"volume":179989,"rsi_14":67.07,"sma_20":2408.25,"sma_60":2423.75,"sma_120":2539.38},{"date":"2025-01-22","open":2455,"high":2490,"low":2430,"close":2435,"volume":145305,"rsi_14":57.14,"sma_20":2410.0,"sma_60":2424.08,"sma_120":2536.25},{"date":"2025-01-23","open":2445,"high":2445,"low":2380,"close":2380,"volume":82014,"rsi_14":48.84,"sma_20":2408.5,"sma_60":2422.25,"sma_120":2533.21},{"date":"2025-01-24","open":2370,"high":2400,"low":2340,"close":2350,"volume":120906,"rsi_14":39.76,"sma_20":2406.5,"sma_60":2418.92,"sma_120":2529.92},{"date":"2025-01-31","open":2350,"high":2375,"low":2340,"close":2365,"volume":60726,"rsi_14":41.18,"sma_20":2407.25,"sma_60":2416.0,"sma_120":2525.79},{"date":"2025-02-03","open":2350,"high":2350,"low":2270,"close":2270,"volume":108783,"rsi_14":33.65,"sma_20":2406.5,"sma_60":2411.42,"sma_120":2521.58},{"date":"2025-02-04","open":2270,"high":2365,"low":2270,"close":2350,"volume":63531,"rsi_14":40.0,"sma_20":2407.75,"sma_60":2407.92,"sma_120":2517.96},{"date":"2025-02-05","open":2330,"high":2370,"low":2320,"close":2330,"volume":65754,"rsi_14":40.71,"sma_20":2405.25,"sma_60":2403.17,"sma_120":2513.79},{"date":"2025-02-06","open":2345,"high":2355,"low":2330,"close":2345,"volume":38576,"rsi_14":44.55,"sma_20":2403.0,"sma_60":2398.25,"sma_120":2511.04},{"date":"2025-02-07","open":2350,"high":2350,"low":2300,"close":2305,"volume":90625,"rsi_14":40.0,"sma_20":2396.5,"sma_60":2392.83,"sma_120":2510.83},{"date":"2025-02-10","open":2290,"high":2305,"low":2260,"close":2290,"volume":87769,"rsi_14":44.23,"sma_20":2389.0,"sma_60":2387.17,"sma_120":2509.08},{"date":"2025-02-11","open":2300,"high":2315,"low":2285,"close":2290,"volume":74638,"rsi_14":29.27,"sma_20":2381.5,"sma_60":2381.42,"sma_120":2507.12},{"date":"2025-02-12","open":2290,"high":2315,"low":2270,"close":2280,"volume":89678,"rsi_14":28.92,"sma_20":2372.25,"sma_60":2377.92,"sma_120":2505.08},{"date":"2025-02-13","open":2275,"high":2300,"low":2270,"close":2290,"volume":85470,"rsi_14":28.92,"sma_20":2365.0,"sma_60":2376.83,"sma_120":2502.5},{"date":"2025-02-14","open":2290,"high":2325,"low":2275,"close":2315,"volume":156029,"rsi_14":32.95,"sma_20":2360.5,"sma_60":2377.83,"sma_120":2499.67},{"date":"2025-02-17","open":2305,"high":2340,"low":2305,"close":2340,"volume":86151,"rsi_14":39.08,"sma_20":2356.5,"sma_60":2379.33,"sma_120":2497.58},{"date":"2025-02-18","open":2340,"high":2345,"low":2300,"close":2320,"volume":111767,"rsi_14":42.5,"sma_20":2355.0,"sma_60":2377.75,"sma_120":2494.88},{"date":"2025-02-19","open":2310,"high":2365,"low":2305,"close":2345,"volume":127997,"rsi_14":49.37,"sma_20":2349.25,"sma_60":2376.08,"sma_120":2491.83},{"date":"2025-02-20","open":2540,"high":2590,"low":2420,"close":2450,"volume":1610565,"rsi_14":58.76,"sma_20":2349.0,"sma_60":2376.42,"sma_120":2489.75},{"date":"2025-02-21","open":2485,"high":2485,"low":2410,"close":2450,"volume":279579,"rsi_14":73.08,"sma_20":2348.25,"sma_60":2376.17,"sma_120":2487.46},{"date":"2025-02-24","open":2405,"high":2480,"low":2405,"close":2455,"volume":177365,"rsi_14":66.67,"sma_20":2347.75,"sma_60":2376.58,"sma_120":2485.33},{"date":"2025-02-25","open":2450,"high":2510,"low":2435,"close":2460,"volume":374929,"rsi_14":71.67,"sma_20":2349.0,"sma_60":2376.17,"sma_120":2483.58},{"date":"2025-02-26","open":2450,"high":2480,"low":2430,"close":2435,"volume":112010,"rsi_14":64.52,"sma_20":2351.75,"sma_60":2376.58,"sma_120":2481.96},{"date":"2025-02-27","open":2450,"high":2565,"low":2420,"close":2510,"volume":943530,"rsi_14":79.71,"sma_20":2359.75,"sma_60":2378.17,"sma_120":2481.5},{"date":"2025-02-28","open":2470,"high":2620,"low":2470,"close":2500,"volume":1455036,"rsi_14":80.88,"sma_20":2366.5,"sma_60":2380.42,"sma_120":2480.67},{"date":"2025-03-04","open":2470,"high":2495,"low":2380,"close":2405,"volume":258630,"rsi_14":63.22,"sma_20":2373.25,"sma_60":2380.92,"sma_120":2479.42},{"date":"2025-03-05","open":2405,"high":2460,"low":2385,"close":2420,"volume":177298,"rsi_14":65.91,"sma_20":2376.75,"sma_60":2383.08,"sma_120":2478.71},{"date":"2025-03-06","open":2420,"high":2487,"low":2420,"close":2450,"volume":202089,"rsi_14":67.39,"sma_20":2382.75,"sma_60":2386.42,"sma_120":2477.83},{"date":"2025-03-07","open":2420,"high":2490,"low":2410,"close":2445,"volume":195883,"rsi_14":64.77,"sma_20":2387.75,"sma_60":2387.75,"sma_120":2474.33},{"date":"2025-03-10","open":2445,"high":2450,"low":2375,"close":2400,"volume":163846,"rsi_14":56.52,"sma_20":2392.5,"sma_60":2389.42,"sma_120":2471.12},{"date":"2025-03-11","open":2350,"high":2400,"low":2320,"close":2400,"volume":132258,"rsi_14":59.09,"sma_20":2398.0,"sma_60":2392.58,"sma_120":2468.46},{"date":"2025-03-12","open":2405,"high":2505,"low":2385,"close":2465,"volume":233353,"rsi_14":62.5,"sma_20":2406.75,"sma_60":2398.5,"sma_120":2466.5},{"date":"2025-03-13","open":2475,"high":2510,"low":2405,"close":2470,"volume":172423,"rsi_14":52.63,"sma_20":2416.25,"sma_60":2406.25,"sma_120":2465.38},{"date":"2025-03-14","open":2445,"high":2495,"low":2435,"close":2450,"volume":122948,"rsi_14":50.0,"sma_20":2424.25,"sma_60":2409.33,"sma_120":2463.46},{"date":"2025-03-17","open":2450,"high":2485,"low":2400,"close":2430,"volume":196397,"rsi_14":46.99,"sma_20":2430.0,"sma_60":2410.92,"sma_120":2461.75},{"date":"2025-03-18","open":2450,"high":2465,"low":2400,"close":2405,"volume":104407,"rsi_14":43.68,"sma_20":2433.25,"sma_60":2407.67,"sma_120":2460.04},{"date":"2025-03-19","open":2405,"high":2420,"low":2355,"close":2355,"volume":158028,"rsi_14":41.3,"sma_20":2435.0,"sma_60":2404.42,"sma_120":2457.42},{"date":"2025-03-20","open":2380,"high":2425,"low":2350,"close":2350,"volume":159875,"rsi_14":29.49,"sma_20":2435.25,"sma_60":2401.17,"sma_120":2454.83},{"date":"2025-03-21","open":2395,"high":2445,"low":2345,"close":2365,"volume":248505,"rsi_14":32.91,"sma_20":2431.0,"sma_60":2398.42,"sma_120":2452.71},{"date":"2025-03-24","open":2365,"high":2430,"low":2360,"close":2405,"volume":101064,"rsi_14":50.0,"sma_20":2428.75,"sma_60":2396.25,"sma_120":2450.62},{"date":"2025-03-25","open":2410,"high":2440,"low":2355,"close":2355,"volume":133243,"rsi_14":41.33,"sma_20":2423.75,"sma_60":2393.25,"sma_120":2448.08},{"date":"2025-03-26","open":2360,"high":2405,"low":2350,"close":2350,"volume":153754,"rsi_14":35.71,"sma_20":2418.25,"sma_60":2392.42,"sma_120":2445.71},{"date":"2025-03-27","open":2360,"high":2375,"low":2310,"close":2350,"volume":124793,"rsi_14":36.23,"sma_20":2414.0,"sma_60":2391.42,"sma_120":2442.38},{"date":"2025-03-28","open":2365,"high":2365,"low":2275,"close":2295,"volume":116871,"rsi_14":35.21,"sma_20":2403.25,"sma_60":2389.83,"sma_120":2438.46},{"date":"2025-03-31","open":2295,"high":2295,"low":2210,"close":2210,"volume":215239,"rsi_14":28.41,"sma_20":2388.75,"sma_60":2387.5,"sma_120":2433.75},{"date":"2025-04-01","open":2230,"high":2305,"low":2230,"close":2300,"volume":163361,"rsi_14":32.26,"sma_20":2383.5,"sma_60":2387.75,"sma_120":2430.12},{"date":"2025-04-02","open":2325,"high":2325,"low":2190,"close":2270,"volume":155291,"rsi_14":29.59,"sma_20":2376.0,"sma_60":2386.83,"sma_120":2426.67},{"date":"2025-04-03","open":2225,"high":2290,"low":2225,"close":2275,"volume":68638,"rsi_14":31.58,"sma_20":2367.25,"sma_60":2385.08,"sma_120":2423.38},{"date":"2025-04-04","open":2275,"high":2340,"low":2220,"close":2340,"volume":166801,"rsi_14":41.35,"sma_20":2362.0,"sma_60":2384.25,"sma_120":2420.0},{"date":"2025-04-07","open":2255,"high":2300,"low":2195,"close":2205,"volume":202767,"rsi_14":34.13,"sma_20":2352.25,"sma_60":2380.42,"sma_120":2416.08},{"date":"2025-04-08","open":2235,"high":2270,"low":2210,"close":2250,"volume":245618,"rsi_14":41.6,"sma_20":2344.75,"sma_60":2377.25,"sma_120":2412.58},{"date":"2025-04-09","open":2215,"high":2260,"low":2110,"close":2145,"volume":221319,"rsi_14":35.86,"sma_20":2328.75,"sma_60":2372.33,"sma_120":2408.62},{"date":"2025-04-10","open":2210,"high":2255,"low":2200,"close":2240,"volume":124145,"rsi_14":42.24,"sma_20":2317.25,"sma_60":2368.58,"sma_120":2405.29},{"date":"2025-04-11","open":2240,"high":2295,"low":2190,"close":2295,"volume":76629,"rsi_14":43.29,"sma_20":2309.5,"sma_60":2366.25,"sma_120":2402.25},{"date":"2025-04-14","open":2280,"high":2315,"low":2280,"close":2300,"volume":82611,"rsi_14":46.45,"sma_20":2303.0,"sma_60":2364.5,"sma_120":2399.75},{"date":"2025-04-15","open":2285,"high":2355,"low":2280,"close":2315,"volume":115630,"rsi_14":47.77,"sma_20":2298.5,"sma_60":2362.75,"sma_120":2397.38},{"date":"2025-04-16","open":2315,"high":2360,"low":2290,"close":2290,"volume":122824,"rsi_14":46.3,"sma_20":2295.25,"sma_60":2361.75,"sma_120":2394.83},{"date":"2025-04-17","open":2280,"high":2350,"low":2280,"close":2345,"volume":169074,"rsi_14":53.09,"sma_20":2295.0,"sma_60":2359.83,"sma_120":2392.71},{"date":"2025-04-18","open":2360,"high":2360,"low":2315,"close":2350,"volume":95273,"rsi_14":59.59,"sma_20":2294.25,"sma_60":2358.08,"sma_120":2391.5},{"date":"2025-04-21","open":2335,"high":2355,"low":2325,"close":2335,"volume":60128,"rsi_14":52.67,"sma_20":2290.75,"sma_60":2355.92,"sma_120":2389.96},{"date":"2025-04-22","open":2315,"high":2350,"low":2305,"close":2330,"volume":115722,"rsi_14":54.76,"sma_20":2289.5,"sma_60":2353.67,"sma_120":2388.71},{"date":"2025-04-23","open":2350,"high":2365,"low":2320,"close":2355,"volume":108059,"rsi_14":56.15,"sma_20":2289.75,"sma_60":2352.33,"sma_120":2388.21},{"date":"2025-04-24","open":2355,"high":2385,"low":2340,"close":2380,"volume":131320,"rsi_14":53.28,"sma_20":2291.25,"sma_60":2352.33,"sma_120":2387.29},{"date":"2025-04-25","open":2390,"high":2400,"low":2360,"close":2395,"volume":88526,"rsi_14":69.39,"sma_20":2296.25,"sma_60":2353.08,"sma_120":2386.0},{"date":"2025-04-28","open":2385,"high":2400,"low":2365,"close":2375,"volume":119054,"rsi_14":63.44,"sma_20":2304.5,"sma_60":2353.25,"sma_120":2384.62},{"date":"2025-04-29","open":2365,"high":2415,"low":2365,"close":2415,"volume":161596,"rsi_14":83.75,"sma_20":2310.25,"sma_60":2355.67,"sma_120":2383.54},{"date":"2025-04-30","open":2420,"high":2460,"low":2400,"close":2415,"volume":219535,"rsi_14":78.69,"sma_20":2317.5,"sma_60":2356.75,"sma_120":2382.33},{"date":"2025-05-02","open":2450,"high":2450,"low":2400,"close":2410,"volume":141853,"rsi_14":72.55,"sma_20":2324.25,"sma_60":2358.08,"sma_120":2380.62},{"date":"2025-05-07","open":2410,"high":2415,"low":2355,"close":2400,"volume":88235,"rsi_14":69.23,"sma_20":2327.25,"sma_60":2359.0,"sma_120":2378.62},{"date":"2025-05-08","open":2400,"high":2455,"low":2400,"close":2445,"volume":184013,"rsi_14":72.41,"sma_20":2339.25,"sma_60":2361.33,"sma_120":2377.08},{"date":"2025-05-09","open":2445,"high":2460,"low":2415,"close":2430,"volume":159315,"rsi_14":75.0,"sma_20":2348.25,"sma_60":2363.67,"sma_120":2375.42},{"date":"2025-05-12","open":2445,"high":2460,"low":2400,"close":2420,"volume":117218,"rsi_14":65.96,"sma_20":2362.0,"sma_60":2365.83,"sma_120":2373.62},{"date":"2025-05-13","open":2420,"high":2440,"low":2410,"close":2435,"volume":112278,"rsi_14":67.35,"sma_20":2371.75,"sma_60":2368.42,"sma_120":2373.17},{"date":"2025-05-14","open":2435,"high":2460,"low":2420,"close":2460,"volume":95187,"rsi_14":74.51,"sma_20":2380.0,"sma_60":2371.25,"sma_120":2374.04},{"date":"2025-05-15","open":2460,"high":2465,"low":2410,"close":2435,"volume":91666,"rsi_14":69.09,"sma_20":2386.75,"sma_60":2373.25,"sma_120":2375.54},{"date":"2025-05-16","open":2405,"high":2415,"low":2340,"close":2340,"volume":152662,"rsi_14":47.83,"sma_20":2388.0,"sma_60":2373.25,"sma_120":2376.29},{"date":"2025-05-19","open":2340,"high":2355,"low":2310,"close":2330,"volume":69595,"rsi_14":42.42,"sma_20":2390.0,"sma_60":2373.42,"sma_120":2375.58},{"date":"2025-05-20","open":2345,"high":2360,"low":2320,"close":2340,"volume":61709,"rsi_14":41.54,"sma_20":2389.75,"sma_60":2373.33,"sma_120":2374.71},{"date":"2025-05-21","open":2340,"high":2355,"low":2335,"close":2350,"volume":40042,"rsi_14":46.03,"sma_20":2389.75,"sma_60":2371.67,"sma_120":2374.04},{"date":"2025-05-22","open":2330,"high":2360,"low":2315,"close":2335,"volume":60931,"rsi_14":36.21,"sma_20":2389.75,"sma_60":2369.75,"sma_120":2372.96},{"date":"2025-05-23","open":2335,"high":2400,"low":2320,"close":2370,"volume":157487,"rsi_14":43.08,"sma_20":2391.75,"sma_60":2368.33,"sma_120":2372.46},{"date":"2025-05-26","open":2370,"high":2400,"low":2355,"close":2380,"volume":101926,"rsi_14":45.45,"sma_20":2393.0,"sma_60":2367.0,"sma_120":2371.58},{"date":"2025-05-27","open":2355,"high":2410,"low":2350,"close":2360,"volume":74665,"rsi_14":44.12,"sma_20":2392.0,"sma_60":2365.75,"sma_120":2371.17},{"date":"2025-05-28","open":2365,"high":2385,"low":2360,"close":2370,"volume":82034,"rsi_14":37.7,"sma_20":2390.75,"sma_60":2363.42,"sma_120":2370.79},{"date":"2025-05-29","open":2380,"high":2395,"low":2355,"close":2365,"volume":98544,"rsi_14":38.98,"sma_20":2390.25,"sma_60":2361.17,"sma_120":2370.79},{"date":"2025-05-30","open":2370,"high":2395,"low":2355,"close":2375,"volume":51331,"rsi_14":42.37,"sma_20":2388.25,"sma_60":2360.67,"sma_120":2370.79},{"date":"2025-06-02","open":2390,"high":2405,"low":2370,"close":2400,"volume":123241,"rsi_14":44.26,"sma_20":2387.5,"sma_60":2360.33,"sma_120":2371.71},{"date":"2025-06-04","open":2395,"high":2460,"low":2395,"close":2460,"volume":139057,"rsi_14":50.0,"sma_20":2390.0,"sma_60":2360.5,"sma_120":2373.46},{"date":"2025-06-05","open":2440,"high":2480,"low":2430,"close":2465,"volume":218856,"rsi_14":54.69,"sma_20":2393.25,"sma_60":2360.83,"sma_120":2374.29},{"date":"2025-06-09","open":2470,"high":2480,"low":2455,"close":2465,"volume":216997,"rsi_14":77.78,"sma_20":2394.25,"sma_60":2361.92,"sma_120":2375.67},{"date":"2025-06-10","open":2465,"high":2475,"low":2445,"close":2460,"volume":180657,"rsi_14":79.55,"sma_20":2395.75,"sma_60":2362.92,"sma_120":2377.75},{"date":"2025-06-11","open":2470,"high":2490,"low":2450,"close":2490,"volume":204652,"rsi_14":81.25,"sma_20":2399.25,"sma_60":2363.33,"sma_120":2380.92},{"date":"2025-06-12","open":2495,"high":2530,"low":2465,"close":2465,"volume":247599,"rsi_14":72.55,"sma_20":2400.75,"sma_60":2363.25,"sma_120":2384.75},{"date":"2025-06-13","open":2470,"high":2495,"low":2390,"close":2390,"volume":223003,"rsi_14":58.73,"sma_20":2397.25,"sma_60":2362.25,"sma_120":2385.79},{"date":"2025-06-16","open":2395,"high":2445,"low":2370,"close":2445,"volume":94076,"rsi_14":61.19,"sma_20":2397.75,"sma_60":2362.5,"sma_120":2386.71},{"date":"2025-06-17","open":2415,"high":2455,"low":2410,"close":2420,"volume":127736,"rsi_14":55.71,"sma_20":2401.75,"sma_60":2362.75,"sma_120":2385.21},{"date":"2025-06-18","open":2425,"high":2465,"low":2405,"close":2450,"volume":153220,"rsi_14":62.5,"sma_20":2407.75,"sma_60":2364.33,"sma_120":2384.38},{"date":"2025-06-19","open":2455,"high":2480,"low":2430,"close":2480,"volume":171925,"rsi_14":64.47,"sma_20":2414.75,"sma_60":2366.5,"sma_120":2383.83},{"date":"2025-06-20","open":2500,"high":3220,"low":2490,"close":3220,"volume":26880366,"rsi_14":88.34,"sma_20":2458.25,"sma_60":2380.75,"sma_120":2389.58},{"date":"2025-06-23","open":3075,"high":3165,"low":3010,"close":3065,"volume":6084968,"rsi_14":77.38,"sma_20":2494.75,"sma_60":2391.75,"sma_120":2394.0},{"date":"2025-06-24","open":3080,"high":3085,"low":2940,"close":2960,"volume":2200602,"rsi_14":70.9,"sma_20":2524.25,"sma_60":2401.83,"sma_120":2397.54},{"date":"2025-06-25","open":2960,"high":2960,"low":2805,"close":2815,"volume":1827281,"rsi_14":62.46,"sma_20":2546.0,"sma_60":2409.58,"sma_120":2401.0},{"date":"2025-06-26","open":2825,"high":2835,"low":2760,"close":2830,"volume":1158651,"rsi_14":62.72,"sma_20":2569.5,"sma_60":2417.58,"sma_120":2404.5},{"date":"2025-06-27","open":2830,"high":2830,"low":2740,"close":2780,"volume":872426,"rsi_14":60.61,"sma_20":2590.0,"sma_60":2425.67,"sma_120":2407.75},{"date":"2025-06-30","open":2790,"high":3010,"low":2790,"close":2815,"volume":6321933,"rsi_14":61.72,"sma_20":2612.5,"sma_60":2435.75,"sma_120":2411.62},{"date":"2025-07-01","open":2820,"high":2845,"low":2750,"close":2805,"volume":940120,"rsi_14":60.54,"sma_20":2634.0,"sma_60":2444.17,"sma_120":2415.96},{"date":"2025-07-02","open":2835,"high":3020,"low":2775,"close":2810,"volume":3849326,"rsi_14":61.69,"sma_20":2654.5,"sma_60":2453.17,"sma_120":2420.0},{"date":"2025-07-03","open":2830,"high":2840,"low":2755,"close":2770,"volume":972465,"rsi_14":63.19,"sma_20":2670.0,"sma_60":2461.42,"sma_120":2423.25},{"date":"2025-07-04","open":2770,"high":2830,"low":2705,"close":2705,"volume":564287,"rsi_14":58.97,"sma_20":2682.0,"sma_60":2467.5,"sma_120":2425.88},{"date":"2025-07-07","open":2700,"high":2795,"low":2680,"close":2785,"volume":357766,"rsi_14":62.13,"sma_20":2698.0,"sma_60":2477.17,"sma_120":2428.79},{"date":"2025-07-08","open":2800,"high":2880,"low":2765,"close":2845,"volume":697716,"rsi_14":62.87,"sma_20":2717.25,"sma_60":2487.08,"sma_120":2432.17},{"date":"2025-07-09","open":2855,"high":3170,"low":2855,"close":2995,"volume":8531020,"rsi_14":65.56,"sma_20":2742.5,"sma_60":2501.25,"sma_120":2436.79},{"date":"2025-07-10","open":2980,"high":3075,"low":2920,"close":3020,"volume":2224241,"rsi_14":39.36,"sma_20":2770.25,"sma_60":2514.25,"sma_120":2441.42},{"date":"2025-07-11","open":3030,"high":3065,"low":2945,"close":3030,"volume":1367316,"rsi_14":47.8,"sma_20":2802.25,"sma_60":2526.5,"sma_120":2446.38},{"date":"2025-07-14","open":3305,"high":3740,"low":3225,"close":3225,"volume":29585240,"rsi_14":64.97,"sma_20":2841.25,"sma_60":2541.92,"sma_120":2453.21},{"date":"2025-07-15","open":3220,"high":3285,"low":3105,"close":3180,"volume":2761699,"rsi_14":73.25,"sma_20":2879.25,"sma_60":2556.33,"sma_120":2459.54},{"date":"2025-07-16","open":3370,"high":3645,"low":3205,"close":3245,"volume":12254120,"rsi_14":74.85,"sma_20":2919.0,"sma_60":2572.25,"sma_120":2467.0},{"date":"2025-07-17","open":3215,"high":3290,"low":3135,"close":3275,"volume":1443901,"rsi_14":80.37,"sma_20":2958.75,"sma_60":2587.75,"sma_120":2473.79},{"date":"2025-07-18","open":3210,"high":3210,"low":3115,"close":3125,"volume":956918,"rsi_14":66.67,"sma_20":2954.0,"sma_60":2600.67,"sma_120":2479.38},{"date":"2025-07-21","open":3055,"high":3145,"low":3050,"close":3100,"volume":651340,"rsi_14":65.61,"sma_20":2955.75,"sma_60":2613.42,"sma_120":2484.67},{"date":"2025-07-22","open":3230,"high":3235,"low":3010,"close":3030,"volume":1236170,"rsi_14":60.89,"sma_20":2959.25,"sma_60":2625.08,"sma_120":2489.38},{"date":"2025-07-23","open":3050,"high":3115,"low":3030,"close":3035,"volume":553632,"rsi_14":63.59,"sma_20":2970.25,"sma_60":2636.42,"sma_120":2494.38},{"date":"2025-07-24","open":3030,"high":3055,"low":2915,"close":2930,"volume":686892,"rsi_14":61.08,"sma_20":2975.25,"sma_60":2645.58,"sma_120":2498.96},{"date":"2025-07-25","open":2900,"high":2940,"low":2835,"close":2840,"volume":2801677,"rsi_14":52.68,"sma_20":2978.25,"sma_60":2653.0,"sma_120":2503.04},{"date":"2025-07-28","open":2900,"high":2900,"low":2780,"close":2785,"volume":731694,"rsi_14":47.06,"sma_20":2976.75,"sma_60":2659.83,"sma_120":2506.54},{"date":"2025-07-29","open":2810,"high":2835,"low":2770,"close":2790,"volume":447598,"rsi_14":38.29,"sma_20":2976.0,"sma_60":2666.08,"sma_120":2510.88},{"date":"2025-07-30","open":2810,"high":2825,"low":2775,"close":2785,"volume":392579,"rsi_14":36.26,"sma_20":2974.75,"sma_60":2672.25,"sma_120":2514.5},{"date":"2025-07-31","open":2790,"high":2870,"low":2790,"close":2820,"volume":637432,"rsi_14":38.07,"sma_20":2977.25,"sma_60":2679.08,"sma_120":2518.58},{"date":"2025-08-01","open":2815,"high":2815,"low":2710,"close":2740,"volume":829936,"rsi_14":18.3,"sma_20":2979.0,"sma_60":2684.75,"sma_120":2521.88},{"date":"2025-08-04","open":2740,"high":2805,"low":2705,"close":2800,"volume":325433,"rsi_14":25.64,"sma_20":2979.75,"sma_60":2690.67,"sma_120":2526.0},{"date":"2025-08-05","open":2805,"high":2830,"low":2750,"close":2800,"volume":324602,"rsi_14":18.88,"sma_20":2977.5,"sma_60":2696.83,"sma_120":2530.25},{"date":"2025-08-06","open":2805,"high":2930,"low":2770,"close":2890,"volume":2229192,"rsi_14":25.16,"sma_20":2972.25,"sma_60":2704.67,"sma_120":2535.25},{"date":"2025-08-07","open":2890,"high":2940,"low":2850,"close":2890,"volume":1864956,"rsi_14":31.2,"sma_20":2965.75,"sma_60":2712.25,"sma_120":2540.33},{"date":"2025-08-08","open":2905,"high":2920,"low":2850,"close":2890,"volume":750307,"rsi_14":32.5,"sma_20":2958.75,"sma_60":2719.42,"sma_120":2545.33},{"date":"2025-08-11","open":2875,"high":2885,"low":2785,"close":2790,"volume":749412,"rsi_14":30.95,"sma_20":2937.0,"sma_60":2725.33,"sma_120":2549.29},{"date":"2025-08-12","open":2805,"high":2835,"low":2735,"close":2740,"volume":547689,"rsi_14":28.15,"sma_20":2915.0,"sma_60":2732.0,"sma_120":2552.62},{"date":"2025-08-13","open":2740,"high":2760,"low":2665,"close":2690,"volume":381539,"rsi_14":30.65,"sma_20":2887.25,"sma_60":2738.0,"sma_120":2555.71},{"date":"2025-08-14","open":2685,"high":2720,"low":2685,"close":2700,"volume":172581,"rsi_14":37.04,"sma_20":2858.5,"sma_60":2744.0,"sma_120":2558.67},{"date":"2025-08-18","open":2660,"high":2695,"low":2650,"close":2675,"volume":185001,"rsi_14":39.22,"sma_20":2836.0,"sma_60":2749.42,"sma_120":2560.54},{"date":"2025-08-19","open":2655,"high":2700,"low":2610,"close":2660,"volume":259582,"rsi_14":37.5,"sma_20":2814.0,"sma_60":2754.83,"sma_120":2562.29},{"date":"2025-08-20","open":2635,"high":2680,"low":2590,"close":2670,"volume":369474,"rsi_14":39.05,"sma_20":2796.0,"sma_60":2759.83,"sma_120":2564.08},{"date":"2025-08-21","open":2645,"high":2705,"low":2645,"close":2680,"volume":286503,"rsi_14":36.0,"sma_20":2778.25,"sma_60":2764.83,"sma_120":2565.92},{"date":"2025-08-22","open":2680,"high":2705,"low":2665,"close":2685,"volume":175999,"rsi_14":43.53,"sma_20":2766.0,"sma_60":2770.25,"sma_120":2568.0},{"date":"2025-08-25","open":2690,"high":2735,"low":2680,"close":2730,"volume":206145,"rsi_14":41.46,"sma_20":2760.5,"sma_60":2776.25,"sma_120":2569.83},{"date":"2025-08-26","open":2725,"high":2745,"low":2675,"close":2690,"volume":172894,"rsi_14":37.78,"sma_20":2755.75,"sma_60":2781.67,"sma_120":2571.42},{"date":"2025-08-27","open":2690,"high":2710,"low":2630,"close":2660,"volume":307036,"rsi_14":20.51,"sma_20":2749.25,"sma_60":2786.42,"sma_120":2573.54},{"date":"2025-08-28","open":2660,"high":2695,"low":2645,"close":2665,"volume":168562,"rsi_14":21.52,"sma_20":2743.25,"sma_60":2790.83,"sma_120":2575.58},{"date":"2025-08-29","open":2660,"high":2710,"low":2645,"close":2695,"volume":208670,"rsi_14":27.06,"sma_20":2737.0,"sma_60":2794.75,"sma_120":2577.62},{"date":"2025-09-01","open":2695,"high":2730,"low":2615,"close":2630,"volume":234957,"rsi_14":29.49,"sma_20":2731.5,"sma_60":2797.5,"sma_120":2579.17},{"date":"2025-09-02","open":2625,"high":2655,"low":2590,"close":2595,"volume":167585,"rsi_14":30.67,"sma_20":2721.25,"sma_60":2799.67,"sma_120":2580.79},{"date":"2025-09-03","open":2595,"high":2680,"low":2595,"close":2675,"volume":189609,"rsi_14":48.15,"sma_20":2715.0,"sma_60":2803.25,"sma_120":2583.08},{"date":"2025-09-04","open":2690,"high":2700,"low":2650,"close":2660,"volume":166952,"rsi_14":45.12,"sma_20":2703.5,"sma_60":2806.08,"sma_120":2584.71},{"date":"2025-09-05","open":2660,"high":2725,"low":2640,"close":2665,"volume":114489,"rsi_14":48.72,"sma_20":2692.25,"sma_60":2809.42,"sma_120":2586.33},{"date":"2025-09-08","open":2670,"high":2770,"low":2665,"close":2740,"volume":277953,"rsi_14":58.89,"sma_20":2684.75,"sma_60":2815.25,"sma_120":2588.75},{"date":"2025-09-09","open":2740,"high":2820,"low":2730,"close":2790,"volume":282486,"rsi_14":62.24,"sma_20":2684.75,"sma_60":2821.0,"sma_120":2591.75},{"date":"2025-09-10","open":2805,"high":2805,"low":2755,"close":2785,"volume":145309,"rsi_14":60.82,"sma_20":2687.0,"sma_60":2827.08,"sma_120":2594.92},{"date":"2025-09-11","open":2780,"high":2820,"low":2760,"close":2765,"volume":163998,"rsi_14":58.0,"sma_20":2690.75,"sma_60":2832.33,"sma_120":2598.33},{"date":"2025-09-12","open":2785,"high":2820,"low":2765,"close":2810,"volume":210309,"rsi_14":58.0,"sma_20":2696.25,"sma_60":2837.83,"sma_120":2602.17},{"date":"2025-09-15","open":2810,"high":2830,"low":2765,"close":2795,"volume":245415,"rsi_14":61.05,"sma_20":2702.25,"sma_60":2830.75,"sma_120":2605.75},{"date":"2025-09-16","open":2785,"high":2810,"low":2755,"close":2770,"volume":162901,"rsi_14":61.7,"sma_20":2707.75,"sma_60":2825.83,"sma_120":2608.79},{"date":"2025-09-17","open":2790,"high":2825,"low":2775,"close":2810,"volume":419984,"rsi_14":64.36,"sma_20":2714.75,"sma_60":2823.33,"sma_120":2612.58},{"date":"2025-09-18","open":2979,"high":2979,"low":2825,"close":2850,"volume":1821341,"rsi_14":66.36,"sma_20":2724.25,"sma_60":2824.25,"sma_120":2616.92},{"date":"2025-09-19","open":2850,"high":2935,"low":2835,"close":2860,"volume":495757,"rsi_14":73.96,"sma_20":2733.0,"sma_60":2824.75,"sma_120":2621.17},{"date":"2025-09-22","open":2940,"high":2975,"low":2870,"close":2870,"volume":850033,"rsi_14":80.22,"sma_20":2740.0,"sma_60":2826.25,"sma_120":2625.96},{"date":"2025-09-23","open":2870,"high":2875,"low":2790,"close":2815,"volume":386146,"rsi_14":66.28,"sma_20":2746.25,"sma_60":2826.25,"sma_120":2631.0},{"date":"2025-09-24","open":2850,"high":2900,"low":2805,"close":2815,"volume":321690,"rsi_14":68.67,"sma_20":2754.0,"sma_60":2826.42,"sma_120":2635.29},{"date":"2025-09-25","open":2815,"high":2820,"low":2770,"close":2780,"volume":217914,"rsi_14":62.92,"sma_20":2759.75,"sma_60":2825.92,"sma_120":2639.54},{"date":"2025-09-26","open":2775,"high":2855,"low":2730,"close":2730,"volume":336688,"rsi_14":48.81,"sma_20":2761.5,"sma_60":2825.25,"sma_120":2643.33},{"date":"2025-09-29","open":2700,"high":2855,"low":2690,"close":2830,"volume":404232,"rsi_14":54.26,"sma_20":2771.5,"sma_60":2827.33,"sma_120":2647.42},{"date":"2025-09-30","open":2890,"high":2890,"low":2800,"close":2815,"volume":380247,"rsi_14":53.12,"sma_20":2782.5,"sma_60":2827.83,"sma_120":2652.5},{"date":"2025-10-01","open":2805,"high":2825,"low":2695,"close":2700,"volume":385508,"rsi_14":44.35,"sma_20":2783.75,"sma_60":2825.42,"sma_120":2656.25},{"date":"2025-10-02","open":2700,"high":2730,"low":2670,"close":2700,"volume":271436,"rsi_14":39.62,"sma_20":2785.75,"sma_60":2820.5,"sma_120":2660.88},{"date":"2025-10-10","open":2700,"high":2700,"low":2535,"close":2630,"volume":447641,"rsi_14":35.9,"sma_20":2784.0,"sma_60":2814.0,"sma_120":2664.12},{"date":"2025-10-13","open":2570,"high":2645,"low":2530,"close":2610,"volume":185334,"rsi_14":36.21,"sma_20":2777.5,"sma_60":2807.0,"sma_120":2666.75},{"date":"2025-10-14","open":2610,"high":2625,"low":2530,"close":2550,"volume":337437,"rsi_14":28.33,"sma_20":2765.5,"sma_60":2795.75,"sma_120":2668.83},{"date":"2025-10-15","open":2545,"high":2605,"low":2535,"close":2570,"volume":168882,"rsi_14":23.21,"sma_20":2754.75,"sma_60":2785.58,"sma_120":2670.96},{"date":"2025-10-16","open":2565,"high":2595,"low":2535,"close":2535,"volume":313089,"rsi_14":22.22,"sma_20":2743.25,"sma_60":2773.75,"sma_120":2673.0},{"date":"2025-10-17","open":2530,"high":2535,"low":2470,"close":2480,"volume":396462,"rsi_14":19.05,"sma_20":2726.75,"sma_60":2760.5,"sma_120":2674.12},{"date":"2025-10-20","open":2485,"high":2520,"low":2455,"close":2500,"volume":215841,"rsi_14":23.53,"sma_20":2712.0,"sma_60":2750.08,"sma_120":2675.38},{"date":"2025-10-21","open":2510,"high":2540,"low":2465,"close":2480,"volume":245286,"rsi_14":22.76,"sma_20":2697.5,"sma_60":2739.75,"sma_120":2676.58},{"date":"2025-10-22","open":2495,"high":2550,"low":2445,"close":2515,"volume":238364,"rsi_14":28.46,"sma_20":2682.75,"sma_60":2731.17,"sma_120":2678.12},{"date":"2025-10-23","open":2530,"high":2585,"low":2490,"close":2495,"volume":346940,"rsi_14":29.91,"sma_20":2664.0,"sma_60":2722.17,"sma_120":2679.29},{"date":"2025-10-24","open":2500,"high":2515,"low":2430,"close":2460,"volume":330327,"rsi_14":14.42,"sma_20":2644.0,"sma_60":2714.33,"sma_120":2679.96},{"date":"2025-10-27","open":2460,"high":2535,"low":2450,"close":2520,"volume":227318,"rsi_14":23.89,"sma_20":2626.5,"sma_60":2709.0,"sma_120":2681.0},{"date":"2025-10-28","open":2500,"high":2570,"low":2500,"close":2535,"volume":328519,"rsi_14":32.26,"sma_20":2612.5,"sma_60":2704.83,"sma_120":2682.33},{"date":"2025-10-29","open":2535,"high":2540,"low":2475,"close":2495,"volume":261557,"rsi_14":29.7,"sma_20":2596.5,"sma_60":2699.92,"sma_120":2683.0},{"date":"2025-10-30","open":2550,"high":3055,"low":2535,"close":2800,"volume":25837033,"rsi_14":61.49,"sma_20":2597.5,"sma_60":2700.17,"sma_120":2686.21},{"date":"2025-10-31","open":2710,"high":2715,"low":2565,"close":2595,"volume":3015340,"rsi_14":49.19,"sma_20":2590.75,"sma_60":2696.42,"sma_120":2687.75},{"date":"2025-11-03","open":2610,"high":2615,"low":2430,"close":2430,"volume":1783570,"rsi_14":44.17,"sma_20":2570.75,"sma_60":2691.25,"sma_120":2688.0},{"date":"2025-11-04","open":2400,"high":2420,"low":2370,"close":2370,"volume":736971,"rsi_14":40.65,"sma_20":2548.5,"sma_60":2684.08,"sma_120":2687.38},{"date":"2025-11-05","open":2355,"high":2355,"low":2250,"close":2315,"volume":689926,"rsi_14":39.91,"sma_20":2529.25,"sma_60":2676.0,"sma_120":2686.42},{"date":"2025-11-06","open":2330,"high":2355,"low":2265,"close":2300,"volume":332454,"rsi_14":41.43,"sma_20":2509.25,"sma_60":2666.17,"sma_120":2685.42},{"date":"2025-11-07","open":2260,"high":2420,"low":2260,"close":2275,"volume":1001599,"rsi_14":39.34,"sma_20":2491.5,"sma_60":2655.92,"sma_120":2684.08},{"date":"2025-11-10","open":2300,"high":2350,"low":2285,"close":2320,"volume":291443,"rsi_14":42.59,"sma_20":2477.0,"sma_60":2646.42,"sma_120":2682.92},{"date":"2025-11-11","open":2335,"high":2355,"low":2275,"close":2285,"volume":341936,"rsi_14":39.35,"sma_20":2463.75,"sma_60":2638.0,"sma_120":2681.67},{"date":"2025-11-12","open":2285,"high":2355,"low":2260,"close":2355,"volume":300859,"rsi_14":43.81,"sma_20":2453.0,"sma_60":2631.58,"sma_120":2681.79},{"date":"2025-11-13","open":2340,"high":2365,"low":2330,"close":2330,"volume":146950,"rsi_14":44.2,"sma_20":2442.75,"sma_60":2625.58,"sma_120":2681.79},{"date":"2025-11-14","open":2320,"high":2380,"low":2290,"close":2305,"volume":232891,"rsi_14":40.09,"sma_20":2434.0,"sma_60":2619.0,"sma_120":2681.5},{"date":"2025-11-17","open":2310,"high":2315,"low":2275,"close":2315,"volume":144959,"rsi_14":39.81,"sma_20":2424.75,"sma_60":2613.0,"sma_120":2681.21},{"date":"2025-11-18","open":2315,"high":2335,"low":2265,"close":2270,"volume":230950,"rsi_14":39.63,"sma_20":2414.25,"sma_60":2606.5,"sma_120":2680.67},{"date":"2025-11-19","open":2265,"high":2430,"low":2260,"close":2310,"volume":1358040,"rsi_14":20.12,"sma_20":2404.0,"sma_60":2600.5,"sma_120":2680.17},{"date":"2025-11-20","open":2310,"high":2440,"low":2305,"close":2400,"volume":710851,"rsi_14":36.17,"sma_20":2399.25,"sma_60":2595.83,"sma_120":2680.33},{"date":"2025-11-21","open":2485,"high":2505,"low":2375,"close":2375,"volume":1422159,"rsi_14":45.13,"sma_20":2395.0,"sma_60":2590.67,"sma_120":2680.46},{"date":"2025-11-24","open":2390,"high":2435,"low":2325,"close":2325,"volume":279406,"rsi_14":45.95,"sma_20":2385.25,"sma_60":2583.92,"sma_120":2680.08},{"date":"2025-11-25","open":2315,"high":2345,"low":2280,"close":2280,"volume":345667,"rsi_14":46.79,"sma_20":2372.5,"sma_60":2577.08,"sma_120":2679.38},{"date":"2025-11-26","open":2285,"high":2345,"low":2280,"close":2340,"volume":224879,"rsi_14":53.39,"sma_20":2364.75,"sma_60":2571.75,"sma_120":2679.08},{"date":"2025-11-27","open":2350,"high":2370,"low":2295,"close":2320,"volume":142729,"rsi_14":53.85,"sma_20":2340.75,"sma_60":2566.0,"sma_120":2678.42},{"date":"2025-11-28","open":2320,"high":2375,"low":2300,"close":2365,"volume":190201,"rsi_14":53.85,"sma_20":2329.25,"sma_60":2560.5,"sma_120":2677.62},{"date":"2025-12-01","open":2360,"high":2405,"low":2325,"close":2325,"volume":210946,"rsi_14":53.39,"sma_20":2324.0,"sma_60":2555.42,"sma_120":2676.46},{"date":"2025-12-02","open":2355,"high":2355,"low":2305,"close":2340,"volume":161008,"rsi_14":48.6,"sma_20":2322.5,"sma_60":2551.17,"sma_120":2675.42},{"date":"2025-12-03","open":2375,"high":2375,"low":2300,"close":2325,"volume":175167,"rsi_14":49.52,"sma_20":2323.0,"sma_60":2545.33,"sma_120":2674.29},{"date":"2025-12-04","open":2325,"high":2345,"low":2280,"close":2290,"volume":174015,"rsi_14":48.6,"sma_20":2322.5,"sma_60":2539.17,"sma_120":2672.62},{"date":"2025-12-05","open":2285,"high":2310,"low":2285,"close":2305,"volume":113509,"rsi_14":49.07,"sma_20":2324.0,"sma_60":2533.17,"sma_120":2671.29},{"date":"2025-12-08","open":2305,"high":2330,"low":2295,"close":2305,"volume":106054,"rsi_14":53.54,"sma_20":2323.25,"sma_60":2525.92,"sma_120":2670.58},{"date":"2025-12-09","open":2300,"high":2315,"low":2275,"close":2300,"volume":107293,"rsi_14":48.91,"sma_20":2324.0,"sma_60":2517.75,"sma_120":2669.38},{"date":"2025-12-10","open":2300,"high":2300,"low":2265,"close":2270,"volume":115919,"rsi_14":33.75,"sma_20":2319.75,"sma_60":2509.17,"sma_120":2668.12},{"date":"2025-12-11","open":2275,"high":2310,"low":2265,"close":2280,"volume":158817,"rsi_14":37.66,"sma_20":2317.25,"sma_60":2501.08,"sma_120":2666.71},{"date":"2025-12-12","open":2285,"high":2305,"low":2270,"close":2295,"volume":115804,"rsi_14":45.71,"sma_20":2316.75,"sma_60":2492.5,"sma_120":2665.17},{"date":"2025-12-15","open":2290,"high":2315,"low":2275,"close":2310,"volume":106565,"rsi_14":54.69,"sma_20":2316.5,"sma_60":2484.42,"sma_120":2657.58},{"date":"2025-12-16","open":2310,"high":2330,"low":2280,"close":2280,"volume":183250,"rsi_14":39.66,"sma_20":2317.0,"sma_60":2476.25,"sma_120":2651.04},{"date":"2025-12-17","open":2295,"high":2325,"low":2250,"close":2285,"volume":120897,"rsi_14":43.64,"sma_20":2315.75,"sma_60":2467.5,"sma_120":2645.42},{"date":"2025-12-18","open":2285,"high":2290,"low":2240,"close":2260,"volume":115617,"rsi_14":29.41,"sma_20":2308.75,"sma_60":2457.33,"sma_120":2640.79},{"date":"2025-12-19","open":2270,"high":2315,"low":2250,"close":2290,"volume":115667,"rsi_14":42.86,"sma_20":2304.5,"sma_60":2447.83,"sma_120":2636.29},{"date":"2025-12-22","open":2295,"high":2345,"low":2290,"close":2315,"volume":130984,"rsi_14":45.1,"sma_20":2304.0,"sma_60":2438.58,"sma_120":2632.42},{"date":"2025-12-23","open":2300,"high":2340,"low":2280,"close":2295,"volume":160195,"rsi_14":44.23,"sma_20":2304.75,"sma_60":2429.92,"sma_120":2628.08},{"date":"2025-12-24","open":2310,"high":2310,"low":2270,"close":2275,"volume":94215,"rsi_14":46.94,"sma_20":2301.5,"sma_60":2420.92,"sma_120":2623.67},{"date":"2025-12-26","open":2280,"high":2290,"low":2245,"close":2250,"volume":170397,"rsi_14":39.22,"sma_20":2298.0,"sma_60":2412.08,"sma_120":2619.0},{"date":"2025-12-29","open":2235,"high":2300,"low":2235,"close":2280,"volume":110279,"rsi_14":45.61,"sma_20":2293.75,"sma_60":2404.58,"sma_120":2614.92},{"date":"2025-12-30","open":2265,"high":2315,"low":2265,"close":2310,"volume":234024,"rsi_14":51.61,"sma_20":2293.0,"sma_60":2395.92,"sma_120":2611.62},{"date":"2026-01-02","open":2520,"high":2625,"low":2420,"close":2490,"volume":3456238,"rsi_14":73.91,"sma_20":2300.5,"sma_60":2390.5,"sma_120":2609.17},{"date":"2026-01-05","open":2480,"high":2495,"low":2390,"close":2395,"volume":1136450,"rsi_14":60.55,"sma_20":2304.0,"sma_60":2385.42,"sma_120":2605.42},{"date":"2026-01-06","open":2375,"high":2375,"low":2280,"close":2290,"volume":619632,"rsi_14":49.61,"sma_20":2304.0,"sma_60":2378.58,"sma_120":2599.54},{"date":"2026-01-07","open":2280,"high":2460,"low":2190,"close":2295,"volume":1889784,"rsi_14":48.8,"sma_20":2303.5,"sma_60":2373.0,"sma_120":2593.5},{"date":"2026-01-08","open":2285,"high":2285,"low":2230,"close":2255,"volume":283465,"rsi_14":48.03,"sma_20":2301.0,"sma_60":2367.08,"sma_120":2587.04},{"date":"2026-01-09","open":2245,"high":2280,"low":2235,"close":2240,"volume":202784,"rsi_14":46.51,"sma_20":2298.0,"sma_60":2361.92,"sma_120":2578.83},{"date":"2026-01-12","open":2240,"high":2250,"low":2200,"close":2210,"volume":290109,"rsi_14":46.15,"sma_20":2295.0,"sma_60":2355.92,"sma_120":2570.75},{"date":"2026-01-13","open":2210,"high":2225,"low":2175,"close":2190,"volume":202479,"rsi_14":42.19,"sma_20":2290.5,"sma_60":2350.17,"sma_120":2561.96},{"date":"2026-01-14","open":2190,"high":2225,"low":2180,"close":2195,"volume":237341,"rsi_14":40.32,"sma_20":2285.5,"sma_60":2345.42,"sma_120":2552.96},{"date":"2026-01-15","open":2200,"high":2220,"low":2155,"close":2185,"volume":207164,"rsi_14":40.98,"sma_20":2279.25,"sma_60":2340.17,"sma_120":2545.12},{"date":"2026-01-16","open":2185,"high":2195,"low":2155,"close":2160,"volume":197068,"rsi_14":40.65,"sma_20":2273.25,"sma_60":2334.83,"sma_120":2537.29},{"date":"2026-01-19","open":2160,"high":2160,"low":2120,"close":2145,"volume":218069,"rsi_14":38.26,"sma_20":2261.25,"sma_60":2323.08,"sma_120":2529.92},{"date":"2026-01-20","open":2125,"high":2210,"low":2120,"close":2200,"volume":252201,"rsi_14":40.83,"sma_20":2256.75,"sma_60":2318.75,"sma_120":2522.96},{"date":"2026-01-21","open":2185,"high":2185,"low":2120,"close":2150,"volume":207030,"rsi_14":13.83,"sma_20":2248.5,"sma_60":2312.58,"sma_120":2516.46},{"date":"2026-01-22","open":2155,"high":2225,"low":2145,"close":2195,"volume":367677,"rsi_14":26.19,"sma_20":2243.5,"sma_60":2306.92,"sma_120":2511.08},{"date":"2026-01-23","open":2195,"high":2225,"low":2182,"close":2220,"volume":267962,"rsi_14":39.71,"sma_20":2240.75,"sma_60":2302.33,"sma_120":2506.38},{"date":"2026-01-26","open":2230,"high":2230,"low":2185,"close":2215,"volume":226474,"rsi_14":38.24,"sma_20":2239.0,"sma_60":2292.58,"sma_120":2501.58},{"date":"2026-01-27","open":2215,"high":2240,"low":2175,"close":2205,"volume":228754,"rsi_14":41.94,"sma_20":2235.25,"sma_60":2286.08,"sma_120":2496.75},{"date":"2026-01-28","open":2205,"high":2250,"low":2190,"close":2210,"volume":227663,"rsi_14":45.0,"sma_20":2230.25,"sma_60":2282.42,"sma_120":2491.67},{"date":"2026-01-29","open":2225,"high":2230,"low":2185,"close":2215,"volume":355406,"rsi_14":50.91,"sma_20":2216.5,"sma_60":2279.83,"sma_120":2487.29},{"date":"2026-01-30","open":2225,"high":2230,"low":2180,"close":2190,"volume":295091,"rsi_14":50.0,"sma_20":2206.25,"sma_60":2277.75,"sma_120":2482.21},{"date":"2026-02-02","open":2175,"high":2210,"low":2120,"close":2130,"volume":180281,"rsi_14":40.3,"sma_20":2198.25,"sma_60":2274.92,"sma_120":2476.62},{"date":"2026-02-03","open":2155,"high":2195,"low":2135,"close":2195,"volume":187233,"rsi_14":51.28,"sma_20":2193.25,"sma_60":2273.58,"sma_120":2470.83},{"date":"2026-02-04","open":2205,"high":2230,"low":2185,"close":2210,"volume":316479,"rsi_14":56.58,"sma_20":2191.0,"sma_60":2274.42,"sma_120":2465.17},{"date":"2026-02-05","open":2195,"high":2245,"low":2185,"close":2215,"volume":238694,"rsi_14":57.14,"sma_20":2189.75,"sma_60":2272.67,"sma_120":2459.54},{"date":"2026-02-06","open":2210,"high":2210,"low":2130,"close":2180,"volume":262600,"rsi_14":54.32,"sma_20":2188.25,"sma_60":2270.92,"sma_120":2454.46},{"date":"2026-02-09","open":2195,"high":2290,"low":2195,"close":2260,"volume":580872,"rsi_14":56.98,"sma_20":2191.75,"sma_60":2269.33,"sma_120":2450.46},{"date":"2026-02-10","open":2265,"high":2275,"low":2230,"close":2260,"volume":226243,"rsi_14":64.47,"sma_20":2195.0,"sma_60":2268.17,"sma_120":2446.88},{"date":"2026-02-11","open":2240,"high":2260,"low":2200,"close":2200,"volume":345437,"rsi_14":50.63,"sma_20":2195.75,"sma_60":2266.42,"sma_120":2442.71},{"date":"2026-02-12","open":2215,"high":2225,"low":2180,"close":2215,"volume":244892,"rsi_14":49.35,"sma_20":2198.5,"sma_60":2264.75,"sma_120":2438.88},{"date":"2026-02-13","open":2200,"high":2210,"low":2150,"close":2170,"volume":236465,"rsi_14":44.71,"sma_20":2199.0,"sma_60":2263.08,"sma_120":2434.79},{"date":"2026-02-19","open":2170,"high":2185,"low":2125,"close":2160,"volume":297070,"rsi_14":44.71,"sma_20":2199.75,"sma_60":2260.58,"sma_120":2430.54},{"date":"2026-02-20","open":2155,"high":2155,"low":2110,"close":2120,"volume":423842,"rsi_14":40.22,"sma_20":2195.75,"sma_60":2255.92,"sma_120":2425.88},{"date":"2026-02-23","open":2135,"high":2140,"low":2110,"close":2130,"volume":220615,"rsi_14":40.86,"sma_20":2194.75,"sma_60":2251.83,"sma_120":2421.25},{"date":"2026-02-24","open":2120,"high":2175,"low":2120,"close":2170,"volume":210101,"rsi_14":47.92,"sma_20":2193.5,"sma_60":2249.25,"sma_120":2416.58},{"date":"2026-02-25","open":2165,"high":2170,"low":2140,"close":2145,"volume":208371,"rsi_14":51.69,"sma_20":2189.75,"sma_60":2247.0,"sma_120":2412.04},{"date":"2026-02-26","open":2145,"high":2180,"low":2120,"close":2120,"volume":255497,"rsi_14":40.74,"sma_20":2185.25,"sma_60":2220.58,"sma_120":2263.42},{"date":"2026-02-27","open":2120,"high":2175,"low":2055,"close":2055,"volume":297857,"rsi_14":32.97,"sma_20":2177.5,"sma_60":2238.92,"sma_120":2402.46},{"date":"2026-03-03","open":2010,"high":2030,"low":1954,"close":1954,"volume":528120,"rsi_14":26.32,"sma_20":2164.7,"sma_60":2232.07,"sma_120":2396.28},{"date":"2026-03-04","open":1855,"high":1925,"low":1740,"close":1740,"volume":457647,"rsi_14":19.86,"sma_20":2140.95,"sma_60":2222.32,"sma_120":2388.87},{"date":"2026-03-05","open":1770,"high":1910,"low":1770,"close":1898,"volume":289821,"rsi_14":27.6,"sma_20":2126.35,"sma_60":2214.95,"sma_120":2383.06},{"date":"2026-03-06","open":1875,"high":1947,"low":1868,"close":1918,"volume":101625,"rsi_14":29.35,"sma_20":2115.75,"sma_60":2208.17,"sma_120":2376.75},{"date":"2026-03-09","open":1898,"high":1898,"low":1725,"close":1776,"volume":198769,"rsi_14":26.7,"sma_20":2094.8,"sma_60":2199.6,"sma_120":2369.38},{"date":"2026-03-10","open":1840,"high":1873,"low":1800,"close":1857,"volume":108008,"rsi_14":31.66,"sma_20":2077.15,"sma_60":2192.13,"sma_120":2362.65},{"date":"2026-03-11","open":1858,"high":1914,"low":1845,"close":1866,"volume":105158,"rsi_14":33.83,"sma_20":2059.7,"sma_60":2184.82,"sma_120":2355.37},{"date":"2026-03-12","open":1851,"high":1880,"low":1833,"close":1871,"volume":66416,"rsi_14":34.55,"sma_20":2044.25,"sma_60":2177.67,"sma_120":2347.71},{"date":"2026-03-13","open":1855,"high":1909,"low":1845,"close":1884,"volume":139124,"rsi_14":37.0,"sma_20":2025.45,"sma_60":2171.23,"sma_120":2340.2},{"date":"2026-03-16","open":1895,"high":1900,"low":1840,"close":1854,"volume":124410,"rsi_14":35.13,"sma_20":2005.15,"sma_60":2134.47,"sma_120":2221.98},{"date":"2026-03-17","open":1857,"high":1903,"low":1857,"close":1883,"volume":68928,"rsi_14":34.35,"sma_20":1989.3,"sma_60":2157.27,"sma_120":2324.88},{"date":"2026-03-18","open":1900,"high":1906,"low":1869,"close":1885,"volume":60754,"rsi_14":35.46,"sma_20":1972.8,"sma_60":2150.18,"sma_120":2317.3},{"date":"2026-03-19","open":1874,"high":1874,"low":1849,"close":1851,"volume":60113,"rsi_14":35.11,"sma_20":1956.85,"sma_60":2143.03,"sma_120":2309.64},{"date":"2026-03-20","open":1852,"high":1908,"low":1852,"close":1886,"volume":129004,"rsi_14":40.32,"sma_20":1943.15,"sma_60":2136.38,"sma_120":2301.94},{"date":"2026-03-23","open":1880,"high":1880,"low":1792,"close":1795,"volume":89397,"rsi_14":40.79,"sma_20":1926.9,"sma_60":2128.63,"sma_120":2292.98},{"date":"2026-03-24","open":1811,"high":1845,"low":1795,"close":1837,"volume":93764,"rsi_14":57.02,"sma_20":1912.25,"sma_60":2121.08,"sma_120":2284.46},{"date":"2026-03-25","open":1838,"high":1869,"low":1838,"close":1861,"volume":46495,"rsi_14":46.68,"sma_20":1896.8,"sma_60":2113.52,"sma_120":2276.05},{"date":"2026-03-26","open":1872,"high":1872,"low":1800,"close":1811,"volume":65302,"rsi_14":40.89,"sma_20":1880.1,"sma_60":2105.45,"sma_120":2267.68},{"date":"2026-03-27","open":1811,"high":1850,"low":1777,"close":1847,"volume":141076,"rsi_14":57.38,"sma_20":1866.45,"sma_60":2098.32,"sma_120":2259.62},{"date":"2026-03-30","open":1791,"high":1811,"low":1768,"close":1802,"volume":150700,"rsi_14":43.82,"sma_20":1853.8,"sma_60":2090.85,"sma_120":2251.47},{"date":"2026-03-31","open":1800,"high":1822,"low":1745,"close":1761,"volume":108373,"rsi_14":38.99,"sma_20":1844.15,"sma_60":2082.2,"sma_120":2243.39},{"date":"2026-04-01","open":1789,"high":1840,"low":1789,"close":1823,"volume":102404,"rsi_14":45.51,"sma_20":1848.3,"sma_60":2074.08,"sma_120":2235.0},{"date":"2026-04-02","open":1818,"high":1844,"low":1740,"close":1754,"volume":142957,"rsi_14":38.98,"sma_20":1841.1,"sma_60":2061.82,"sma_120":2226.16},{"date":"2026-04-03","open":1758,"high":1794,"low":1756,"close":1783,"volume":50007,"rsi_14":43.97,"sma_20":1834.35,"sma_60":2051.62,"sma_120":2218.52},{"date":"2026-04-06","open":1783,"high":1792,"low":1750,"close":1759,"volume":115730,"rsi_14":39.38,"sma_20":1833.5,"sma_60":2042.77,"sma_120":2210.68},{"date":"2026-04-07","open":1745,"high":1796,"low":1740,"close":1740,"volume":172092,"rsi_14":37.94,"sma_20":1827.65,"sma_60":2033.52,"sma_120":2203.26},{"date":"2026-04-08","open":1751,"high":1798,"low":1741,"close":1784,"volume":122614,"rsi_14":44.52,"sma_20":1823.55,"sma_60":2025.67,"sma_120":2196.38},{"date":"2026-04-09","open":1784,"high":1817,"low":1775,"close":1783,"volume":117426,"rsi_14":41.07,"sma_20":1819.15,"sma_60":2018.05,"sma_120":2189.98},{"date":"2026-04-10","open":1810,"high":1839,"low":1785,"close":1837,"volume":113552,"rsi_14":53.89,"sma_20":1816.8,"sma_60":2011.83,"sma_120":2183.88},{"date":"2026-04-13","open":1834,"high":1841,"low":1755,"close":1837,"volume":46005,"rsi_14":50.0,"sma_20":1815.95,"sma_60":2005.95,"sma_120":2178.06},{"date":"2026-04-14","open":1838,"high":1859,"low":1835,"close":1846,"volume":97296,"rsi_14":48.45,"sma_20":1814.1,"sma_60":2000.13,"sma_120":2172.78},{"date":"2026-04-15","open":1848,"high":1861,"low":1842,"close":1859,"volume":154728,"rsi_14":55.38,"sma_20":1812.8,"sma_60":1994.7,"sma_120":2167.43},{"date":"2026-04-16","open":1868,"high":1914,"low":1865,"close":1904,"volume":182562,"rsi_14":56.26,"sma_20":1815.45,"sma_60":1990.43,"sma_120":2162.63},{"date":"2026-04-17","open":1904,"high":1913,"low":1890,"close":1900,"volume":94348,"rsi_14":61.84,"sma_20":1816.15,"sma_60":1986.35,"sma_120":2157.51},{"date":"2026-04-20","open":1905,"high":1915,"low":1879,"close":1879,"volume":182108,"rsi_14":64.97,"sma_20":1820.35,"sma_60":1981.0,"sma_120":2152.38},{"date":"2026-04-21","open":1875,"high":1888,"low":1842,"close":1879,"volume":103492,"rsi_14":58.43,"sma_20":1822.45,"sma_60":1976.48,"sma_120":2147.53},{"date":"2026-04-22","open":1890,"high":1890,"low":1851,"close":1872,"volume":83803,"rsi_14":71.85,"sma_20":1823.0,"sma_60":1971.1,"sma_120":2142.13},{"date":"2026-04-23","open":1872,"high":1875,"low":1826,"close":1848,"volume":85329,"rsi_14":62.26,"sma_20":1824.85,"sma_60":1964.9,"sma_120":2136.41},{"date":"2026-04-24","open":1913,"high":2375,"low":1913,"close":2100,"volume":14347938,"rsi_14":84.58,"sma_20":1837.5,"sma_60":1962.98,"sma_120":2133.12},{"date":"2026-04-27","open":2100,"high":2125,"low":2025,"close":2060,"volume":1170750,"rsi_14":81.13,"sma_20":1850.4,"sma_60":1960.57,"sma_120":2126.95},{"date":"2026-04-28","open":2060,"high":2290,"low":2000,"close":2090,"volume":4322781,"rsi_14":80.6,"sma_20":1866.85,"sma_60":1958.57,"sma_120":2122.74},{"date":"2026-04-29","open":2220,"high":2290,"low":2065,"close":2075,"volume":2201606,"rsi_14":78.4,"sma_20":1879.45,"sma_60":1956.23,"sma_120":2102.66},{"date":"2026-04-30","open":2085,"high":2090,"low":2000,"close":2005,"volume":606458,"rsi_14":65.26,"sma_20":1911.9,"sma_60":1835.17,"sma_120":1876.15},{"date":"2026-05-04","open":2010,"high":2055,"low":1994,"close":1994,"volume":342412,"rsi_14":64.51,"sma_20":1902.55,"sma_60":1950.88,"sma_120":2114.07},{"date":"2026-05-06","open":1990,"high":1994,"low":1921,"close":1926,"volume":368321,"rsi_14":56.67,"sma_20":1910.9,"sma_60":1946.4,"sma_120":2110.95},{"date":"2026-05-07","open":1949,"high":1954,"low":1914,"close":1919,"volume":271919,"rsi_14":55.05,"sma_20":1919.85,"sma_60":1941.55,"sma_120":2107.98},{"date":"2026-05-08","open":1976,"high":2170,"low":1939,"close":1968,"volume":2262419,"rsi_14":55.35,"sma_20":1929.05,"sma_60":1937.43,"sma_120":2105.05},{"date":"2026-05-11","open":2015,"high":2055,"low":1927,"close":1930,"volume":736092,"rsi_14":52.37,"sma_20":1936.4,"sma_60":1933.27,"sma_120":2102.09},{"date":"2026-05-12","open":1970,"high":1970,"low":1850,"close":1859,"volume":503770,"rsi_14":48.53,"sma_20":1937.5,"sma_60":1926.58,"sma_120":2097.96},{"date":"2026-05-13","open":1841,"high":1878,"low":1826,"close":1826,"volume":194083,"rsi_14":46.29,"sma_20":1936.95,"sma_60":1919.35,"sma_120":2093.76},{"date":"2026-05-14","open":1826,"high":1843,"low":1820,"close":1843,"volume":180512,"rsi_14":48.0,"sma_20":1936.8,"sma_60":1913.4,"sma_120":2089.91},{"date":"2026-05-15","open":1843,"high":1945,"low":1795,"close":1820,"volume":362232,"rsi_14":48.07,"sma_20":1934.85,"sma_60":1906.82,"sma_120":2085.78},{"date":"2026-05-18","open":1816,"high":1900,"low":1740,"close":1758,"volume":210800,"rsi_14":17.98,"sma_20":1927.55,"sma_60":1899.95,"sma_120":2081.52},{"date":"2026-05-19","open":1760,"high":1837,"low":1728,"close":1736,"volume":239805,"rsi_14":18.6,"sma_20":1919.35,"sma_60":1892.88,"sma_120":2076.73},{"date":"2026-05-20","open":1745,"high":1750,"low":1650,"close":1657,"volume":251109,"rsi_14":11.68,"sma_20":1908.25,"sma_60":1885.17,"sma_120":2070.54},{"date":"2026-05-21","open":1669,"high":1734,"low":1669,"close":1709,"volume":137592,"rsi_14":19.6,"sma_20":1899.75,"sma_60":1878.15,"sma_120":2064.99},{"date":"2026-05-22","open":1709,"high":1750,"low":1709,"close":1736,"volume":169405,"rsi_14":25.94,"sma_20":1892.95,"sma_60":1870.92,"sma_120":2060.08},{"date":"2026-05-26","open":1769,"high":1769,"low":1697,"close":1700,"volume":120941,"rsi_14":24.83,"sma_20":1885.55,"sma_60":1863.5,"sma_120":2055.25},{"date":"2026-05-27","open":1700,"high":1700,"low":1626,"close":1628,"volume":230243,"rsi_14":24.66,"sma_20":1861.95,"sma_60":1855.3,"sma_120":2049.32},{"date":"2026-05-28","open":1616,"high":1621,"low":1541,"close":1595,"volume":233897,"rsi_14":23.62,"sma_20":1838.7,"sma_60":1847.63,"sma_120":2043.28},{"date":"2026-05-29","open":1595,"high":1596,"low":1526,"close":1548,"volume":133866,"rsi_14":15.69,"sma_20":1811.6,"sma_60":1840.87,"sma_120":2036.47},{"date":"2026-06-01","open":1548,"high":1548,"low":1444,"close":1458,"volume":296339,"rsi_14":14.46,"sma_20":1780.75,"sma_60":1836.17,"sma_120":2029.24},{"date":"2026-06-02","open":1440,"high":1443,"low":1371,"close":1425,"volume":207236,"rsi_14":15.34,"sma_20":1751.75,"sma_60":1828.28,"sma_120":2021.62},{"date":"2026-06-04","open":1425,"high":1483,"low":1407,"close":1461,"volume":81838,"rsi_14":20.99,"sma_20":1725.1,"sma_60":1820.67,"sma_120":2014.42},{"date":"2026-06-05","open":1435,"high":1470,"low":1390,"close":1390,"volume":159206,"rsi_14":16.84,"sma_20":1698.3,"sma_60":1814.23,"sma_120":2006.92},{"date":"2026-06-08","open":1370,"high":1388,"low":1295,"close":1299,"volume":161975,"rsi_14":15.31,"sma_20":1667.3,"sma_60":1804.93,"sma_120":1998.53},{"date":"2026-06-09","open":1262,"high":1417,"low":1262,"close":1394,"volume":227598,"rsi_14":26.79,"sma_20":1638.6,"sma_60":1797.07,"sma_120":1990.94},{"date":"2026-06-10","open":1394,"high":1435,"low":1374,"close":1411,"volume":78707,"rsi_14":29.14,"sma_20":1612.65,"sma_60":1789.4,"sma_120":1983.53},{"date":"2026-06-11","open":1434,"high":1455,"low":1355,"close":1445,"volume":52276,"rsi_14":35.56,"sma_20":1591.95,"sma_60":1782.08,"sma_120":1976.66},{"date":"2026-06-12","open":1451,"high":1499,"low":1440,"close":1483,"volume":120239,"rsi_14":34.31,"sma_20":1574.8,"sma_60":1775.9,"sma_120":1970.02},{"date":"2026-06-15","open":1538,"high":1538,"low":1472,"close":1475,"volume":53601,"rsi_14":31.38,"sma_20":1556.4,"sma_60":1769.1,"sma_120":1963.18},{"date":"2026-06-16","open":1463,"high":1499,"low":1450,"close":1462,"volume":40367,"rsi_14":32.45,"sma_20":1538.5,"sma_60":1762.05,"sma_120":1956.12},{"date":"2026-06-17","open":1462,"high":1608,"low":1422,"close":1504,"volume":1069836,"rsi_14":66.86,"sma_20":1456.1,"sma_60":1718.52,"sma_120":1908.42},{"date":"2026-06-18","open":1515,"high":1515,"low":1450,"close":1454,"volume":116014,"rsi_14":39.4,"sma_20":1511.7,"sma_60":1749.07,"sma_120":1942.72},{"date":"2026-06-19","open":1454,"high":1454,"low":1366,"close":1391,"volume":224068,"rsi_14":38.47,"sma_20":1498.4,"sma_60":1742.33,"sma_120":1935.48},{"date":"2026-06-22","open":1369,"high":1400,"low":1341,"close":1383,"volume":98209,"rsi_14":43.74,"sma_20":1482.1,"sma_60":1734.77,"sma_120":1927.92},{"date":"2026-06-23","open":1370,"high":1370,"low":1265,"close":1265,"volume":153595,"rsi_14":38.3,"sma_20":1458.55,"sma_60":1724.83,"sma_120":1919.17},{"date":"2026-06-24","open":1251,"high":1310,"low":1251,"close":1262,"volume":83308,"rsi_14":34.72,"sma_20":1436.65,"sma_60":1715.68,"sma_120":1910.57},{"date":"2026-06-25","open":1251,"high":1307,"low":1251,"close":1269,"volume":95247,"rsi_14":39.69,"sma_20":1418.7,"sma_60":1706.05,"sma_120":1902.18},{"date":"2026-06-26","open":1263,"high":1263,"low":1173,"close":1193,"volume":166969,"rsi_14":40.73,"sma_20":1398.6,"sma_60":1695.9,"sma_120":1893.38},{"date":"2026-06-29","open":1183,"high":1346,"low":1183,"close":1343,"volume":178802,"rsi_14":45.93,"sma_20":1388.35,"sma_60":1688.93,"sma_120":1885.57},{"date":"2026-06-30","open":1342,"high":1382,"low":1306,"close":1347,"volume":45379,"rsi_14":44.79,"sma_20":1382.8,"sma_60":1681.0,"sma_120":1877.54},{"date":"2026-07-01","open":1345,"high":1397,"low":1345,"close":1389,"volume":75822,"rsi_14":45.5,"sma_20":1381.0,"sma_60":1674.92,"sma_120":1868.37},{"date":"2026-07-02","open":1377,"high":1425,"low":1343,"close":1362,"volume":92581,"rsi_14":40.1,"sma_20":1376.05,"sma_60":1667.9,"sma_120":1859.76},{"date":"2026-07-03","open":1363,"high":1373,"low":1321,"close":1369,"volume":58265,"rsi_14":41.31,"sma_20":1375.0,"sma_60":1661.4,"sma_120":1852.08},{"date":"2026-07-06","open":1365,"high":1407,"low":1341,"close":1384,"volume":48512,"rsi_14":43.63,"sma_20":1379.25,"sma_60":1655.47,"sma_120":1844.49},{"date":"2026-07-07","open":1336,"high":1440,"low":1336,"close":1354,"volume":76681,"rsi_14":37.5,"sma_20":1377.25,"sma_60":1648.3,"sma_120":1836.98},{"date":"2026-07-08","open":1480,"high":1480,"low":1330,"close":1380,"volume":260868,"rsi_14":43.58,"sma_20":1375.7,"sma_60":1641.58,"sma_120":1829.82},{"date":"2026-07-09","open":1325,"high":1399,"low":1325,"close":1399,"volume":71278,"rsi_14":50.75,"sma_20":1373.4,"sma_60":1634.28,"sma_120":1823.06},{"date":"2026-07-10","open":1396,"high":1427,"low":1380,"close":1417,"volume":97368,"rsi_14":53.14,"sma_20":1370.1,"sma_60":1627.28,"sma_120":1816.62},{"date":"2026-07-13","open":1415,"high":1449,"low":1375,"close":1392,"volume":74831,"rsi_14":64.14,"sma_20":1365.95,"sma_60":1619.72,"sma_120":1809.92},{"date":"2026-07-14","open":1380,"high":1392,"low":1301,"close":1365,"volume":192979,"rsi_14":60.89,"sma_20":1361.1,"sma_60":1611.48,"sma_120":1803.09},{"date":"2026-07-15","open":1365,"high":1399,"low":1365,"close":1376,"volume":77260,"rsi_14":61.22,"sma_20":1354.7,"sma_60":1602.68,"sma_120":1796.56},{"date":"2026-07-16","open":1376,"high":1403,"low":1352,"close":1380,"volume":45093,"rsi_14":73.09,"sma_20":1351.0,"sma_60":1594.02,"sma_120":1790.18},{"date":"2026-07-20","open":1330,"high":1393,"low":1330,"close":1354,"volume":53105,"rsi_14":51.96,"sma_20":1349.15,"sma_60":1585.27,"sma_120":1783.13},{"date":"2026-07-21","open":1365,"high":1365,"low":1311,"close":1363,"volume":92613,"rsi_14":52.8,"sma_20":1348.15,"sma_60":1576.67,"sma_120":1776.58},{"date":"2026-07-22","open":1352,"high":1374,"low":1336,"close":1348,"volume":58523,"rsi_14":42.08,"sma_20":1352.3,"sma_60":1567.93,"sma_120":1769.52},{"date":"2026-07-23","open":1352,"high":1395,"low":1335,"close":1395,"volume":45171,"rsi_14":55.91,"sma_20":1358.95,"sma_60":1560.38,"sma_120":1762.64},{"date":"2026-07-24","open":1390,"high":1390,"low":1323,"close":1390,"volume":50637,"rsi_14":53.79,"sma_20":1365.0,"sma_60":1548.55,"sma_120":1755.77},{"date":"2026-07-27","open":1393,"high":1414,"low":1381,"close":1392,"volume":52538,"rsi_14":51.52,"sma_20":1374.95,"sma_60":1537.42,"sma_120":1748.99},{"date":"2026-07-28","open":1312,"high":1389,"low":1312,"close":1357,"volume":132378,"rsi_14":50.56,"sma_20":1375.65,"sma_60":1525.2,"sma_120":1741.88},{"date":"2026-07-29","open":1360,"high":1375,"low":1244,"close":1279,"volume":187629,"rsi_14":34.27,"sma_20":1372.25,"sma_60":1511.93,"sma_120":1734.08},{"date":"2026-07-30","open":1150,"high":1320,"low":1150,"close":1280,"volume":142288,"rsi_14":30.36,"sma_20":1366.8,"sma_60":1499.85,"sma_120":1726.5},{"date":"2026-07-31","open":1271,"high":1329,"low":1271,"close":1314,"volume":72668,"rsi_14":33.86,"sma_20":1364.4,"sma_60":1488.52,"sma_120":1719.7},{"date":"2026-08-03","open":1314,"high":1328,"low":1296,"close":1303,"volume":44167,"rsi_14":35.41,"sma_20":1361.1,"sma_60":1478.13,"sma_120":1712.27},{"date":"2026-08-04","open":1303,"high":1372,"low":1303,"close":1364,"volume":96947,"rsi_14":49.85,"sma_20":1360.1,"sma_60":1468.88,"sma_120":1705.22},{"date":"2026-08-05","open":1364,"high":1404,"low":1364,"close":1387,"volume":61369,"rsi_14":51.57,"sma_20":1361.75,"sma_60":1459.2,"sma_120":1698.32},{"date":"2026-08-06","open":1399,"high":1490,"low":1355,"close":1484,"volume":167601,"rsi_14":61.71,"sma_20":1366.95,"sma_60":1451.77,"sma_120":1692.52},{"date":"2026-08-07","open":1484,"high":1508,"low":1444,"close":1490,"volume":120532,"rsi_14":66.04,"sma_20":1371.5,"sma_60":1445.62,"sma_120":1686.1},{"date":"2026-08-10","open":1476,"high":1560,"low":1476,"close":1530,"volume":162058,"rsi_14":68.35,"sma_20":1377.15,"sma_60":1440.68,"sma_120":1680.02},{"date":"2026-08-11","open":1532,"high":1685,"low":1532,"close":1542,"volume":1279181,"rsi_14":71.46,"sma_20":1384.65,"sma_60":1435.67,"sma_120":1674.53},{"date":"2026-08-12","open":1550,"high":1715,"low":1540,"close":1579,"volume":1884801,"rsi_14":70.81,"sma_20":1395.35,"sma_60":1431.65,"sma_120":1669.23},{"date":"2026-08-13","open":1573,"high":1579,"low":1511,"close":1513,"volume":249101,"rsi_14":62.23,"sma_20":1402.2,"sma_60":1427.57,"sma_120":1663.76},{"date":"2026-08-14","open":1528,"high":1542,"low":1500,"close":1509,"volume":93298,"rsi_14":61.58,"sma_20":1408.65,"sma_60":1423.78,"sma_120":1658.33},{"date":"2026-08-18","open":1500,"high":1514,"low":1400,"close":1402,"volume":188166,"rsi_14":53.9,"sma_20":1411.05,"sma_60":1419.53,"sma_120":1652.35},{"date":"2026-08-19","open":1375,"high":1409,"low":1363,"close":1379,"volume":51872,"rsi_14":59.58,"sma_20":1411.85,"sma_60":1414.03,"sma_120":1646.09},{"date":"2026-08-20","open":1389,"high":1430,"low":1375,"close":1377,"volume":35859,"rsi_14":59.27,"sma_20":1413.3,"sma_60":1408.05,"sma_120":1639.48},{"date":"2026-08-21","open":1373,"high":1378,"low":1350,"close":1377,"volume":77027,"rsi_14":56.44,"sma_20":1412.4,"sma_60":1402.67,"sma_120":1633.08},{"date":"2026-08-24","open":1372,"high":1430,"low":1340,"close":1397,"volume":63927,"rsi_14":59.44,"sma_20":1412.75,"sma_60":1398.82,"sma_120":1627.06},{"date":"2026-08-25","open":1361,"high":1497,"low":1361,"close":1446,"volume":483085,"rsi_14":58.44,"sma_20":1415.45,"sma_60":1396.33,"sma_120":1621.98},{"date":"2026-08-26","open":1446,"high":1451,"low":1416,"close":1421,"volume":77229,"rsi_14":53.48,"sma_20":1418.65,"sma_60":1394.22,"sma_120":1617.54},{"date":"2026-08-27","open":1409,"high":1427,"low":1392,"close":1414,"volume":89041,"rsi_14":41.21,"sma_20":1425.4,"sma_60":1393.48,"sma_120":1614.83},{"date":"2026-08-28","open":1402,"high":1479,"low":1402,"close":1456,"volume":104003,"rsi_14":46.08,"sma_20":1434.2,"sma_60":1394.0,"sma_120":1611.14},{"date":"2026-08-31","open":1476,"high":1476,"low":1417,"close":1422,"volume":84772,"rsi_14":37.38,"sma_20":1439.6,"sma_60":1393.35,"sma_120":1607.01},{"date":"2026-09-01","open":1424,"high":1424,"low":1399,"close":1408,"volume":64283,"rsi_14":34.42,"sma_20":1444.85,"sma_60":1393.65,"sma_120":1603.94},{"date":"2026-09-02","open":1396,"high":1396,"low":1359,"close":1363,"volume":105734,"rsi_14":25.34,"sma_20":1444.8,"sma_60":1394.72,"sma_120":1599.83},{"date":"2026-09-03","open":1363,"high":1363,"low":1295,"close":1301,"volume":108302,"rsi_14":25.58,"sma_20":1440.5,"sma_60":1393.17,"sma_120":1595.12},{"date":"2026-09-04","open":1303,"high":1325,"low":1303,"close":1310,"volume":32422,"rsi_14":27.33,"sma_20":1431.8,"sma_60":1391.48,"sma_120":1590.44},{"date":"2026-09-07","open":1301,"high":1322,"low":1292,"close":1322,"volume":77488,"rsi_14":38.37,"sma_20":1423.4,"sma_60":1389.43,"sma_120":1585.76},{"date":"2026-09-08","open":1329,"high":1332,"low":1313,"close":1313,"volume":34602,"rsi_14":40.0,"sma_20":1412.55,"sma_60":1386.6,"sma_120":1581.25},{"date":"2026-09-09","open":1313,"high":1330,"low":1305,"close":1314,"volume":40407,"rsi_14":40.43,"sma_20":1401.15,"sma_60":1383.92,"sma_120":1576.51},{"date":"2026-09-10","open":1326,"high":1326,"low":1287,"close":1314,"volume":58830,"rsi_14":40.43,"sma_20":1387.9,"sma_60":1381.45,"sma_120":1571.75},{"date":"2026-09-11","open":1331,"high":1561,"low":1290,"close":1330,"volume":2670074,"rsi_14":39.69,"sma_20":1378.75,"sma_60":1378.55,"sma_120":1567.41},{"date":"2026-09-14","open":1358,"high":1415,"low":1330,"close":1350,"volume":297150,"rsi_14":33.78,"sma_20":1370.8,"sma_60":1376.82,"sma_120":1562.94},{"date":"2026-09-15","open":1350,"high":1350,"low":1321,"close":1339,"volume":50909,"rsi_14":35.46,"sma_20":1367.65,"sma_60":1375.95,"sma_120":1559.14},{"date":"2026-09-16","open":1320,"high":1384,"low":1311,"close":1322,"volume":120987,"rsi_14":34.25,"sma_20":1364.8,"sma_60":1374.93,"sma_120":1554.85},{"date":"2026-09-17","open":1330,"high":1450,"low":1330,"close":1375,"volume":293800,"rsi_14":36.63,"sma_20":1364.7,"sma_60":1376.77,"sma_120":1550.8},{"date":"2026-09-18","open":1362,"high":1383,"low":1336,"close":1364,"volume":114066,"rsi_14":39.64,"sma_20":1364.05,"sma_60":1378.47,"sma_120":1547.08},{"date":"2026-09-21","open":1387,"high":1389,"low":1312,"close":1324,"volume":99019,"rsi_14":36.27,"sma_20":1360.4,"sma_60":1379.38,"sma_120":1542.72},{"date":"2026-09-22","open":1312,"high":1335,"low":1291,"close":1298,"volume":92699,"rsi_14":38.68,"sma_20":1353.0,"sma_60":1381.13,"sma_120":1538.52},{"date":"2026-09-23","open":1306,"high":1306,"low":1281,"close":1292,"volume":82185,"rsi_14":48.05,"sma_20":1346.55,"sma_60":1380.28,"sma_120":1534.61},{"date":"2026-09-28","open":1280,"high":1300,"low":1275,"close":1288,"volume":53357,"rsi_14":45.13,"sma_20":1340.25,"sma_60":1379.3,"sma_120":1530.15},{"date":"2026-09-29","open":1277,"high":1292,"low":1267,"close":1279,"volume":51870,"rsi_14":40.36,"sma_20":1331.4,"sma_60":1377.47,"sma_120":1526.19},{"date":"2026-09-30","open":1269,"high":1295,"low":1259,"close":1278,"volume":40107,"rsi_14":41.86,"sma_20":1324.2,"sma_60":1376.07,"sma_120":1521.98},{"date":"2026-10-01","open":1252,"high":1283,"low":1247,"close":1278,"volume":43177,"rsi_14":41.59,"sma_20":1317.7,"sma_60":1374.55,"sma_120":1517.97},{"date":"2026-10-02","open":1282,"high":1315,"low":1265,"close":1294,"volume":49736,"rsi_14":45.65,"sma_20":1314.25,"sma_60":1373.05,"sma_120":1514.26},{"date":"2026-10-06","open":1296,"high":1312,"low":1261,"close":1289,"volume":45766,"rsi_14":40.64,"sma_20":1313.65,"sma_60":1371.97,"sma_120":1510.13},{"date":"2026-10-07","open":1297,"high":1337,"low":1282,"close":1322,"volume":110730,"rsi_14":43.97,"sma_20":1314.25,"sma_60":1371.0,"sma_120":1506.29},{"date":"2026-10-08","open":1294,"high":1313,"low":1273,"close":1300,"volume":20934,"rsi_14":41.98,"sma_20":1313.15,"sma_60":1369.35,"sma_120":1501.82},{"date":"2026-10-12","open":1283,"high":1322,"low":1249,"close":1262,"volume":68139,"rsi_14":38.64,"sma_20":1310.6,"sma_60":1366.77,"sma_120":1497.03},{"date":"2026-10-13","open":1240,"high":1271,"low":1209,"close":1239,"volume":70928,"rsi_14":20.94,"sma_20":1306.85,"sma_60":1364.22,"sma_120":1491.97},{"date":"2026-10-14","open":1230,"high":1267,"low":1223,"close":1244,"volume":40294,"rsi_14":23.68,"sma_20":1303.35,"sma_60":1362.2,"sma_120":1486.84},{"date":"2026-10-15","open":1227,"high":1227,"low":1173,"close":1177,"volume":161454,"rsi_14":21.18,"sma_20":1295.7,"sma_60":1358.88,"sma_120":1480.78},{"date":"2026-10-16","open":1190,"high":1248,"low":1189,"close":1228,"volume":61064,"rsi_14":37.5,"sma_20":1289.6,"sma_60":1356.35,"sma_120":1475.18},{"date":"2026-10-19","open":1213,"high":1245,"low":1185,"close":1244,"volume":14164,"rsi_14":41.72,"sma_20":1284.85,"sma_60":1354.52,"sma_120":1469.89},{"date":"2026-10-20","open":1240,"high":1260,"low":1200,"close":1204,"volume":53622,"rsi_14":37.12,"sma_20":1278.95,"sma_60":1351.87,"sma_120":1464.27},{"date":"2026-10-21","open":1200,"high":1237,"low":1200,"close":1223,"volume":29498,"rsi_14":41.67,"sma_20":1271.35,"sma_60":1349.78,"sma_120":1458.86},{"date":"2026-10-22","open":1226,"high":1230,"low":1189,"close":1203,"volume":21184,"rsi_14":39.44,"sma_20":1263.3,"sma_60":1346.58,"sma_120":1453.48},{"date":"2026-10-23","open":1218,"high":1220,"low":1175,"close":1203,"volume":21653,"rsi_14":39.44,"sma_20":1257.25,"sma_60":1343.47,"sma_120":1446.01}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":148.71,"pbr":2.46,"ttm_eps":null,"close":3225.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":186.08,"pbr":2.08,"ttm_eps":null,"close":2735.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":119.43,"pbr":1.78,"ttm_eps":null,"close":2325.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":173.45,"pbr":1.71,"ttm_eps":null,"close":2210.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":131.05,"pbr":2.19,"ttm_eps":null,"close":2815.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.13,"ttm_eps":null,"close":2815.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.83,"ttm_eps":null,"close":2310.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.38,"ttm_eps":null,"close":1761.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.06,"ttm_eps":null,"close":1347.0}],"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":"코리아나","phase":"above-fold","symbol_resolved":true}