{"status":"ok","report":{"price_analysis":{"current":2645.0,"change_1d":-5.2,"change_7d":-3.5,"change_30d":23.9,"high_30d":3210.0,"low_30d":2020.0,"position_in_range":53.0,"support":2139.0,"resistance":3091.0},"summary":"동일기연(032960)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 465.21억. 현재가 2,645원, 전일 대비 -5.2%, 30일 +23.9%. PER 4.3배 / ROE 4.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.31만, 기관 순매수 3018.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.3배입니다. ROE 4.2%입니다. 시가총액 465.21억. 매출 231.15억, 영업이익 6.41억.","grade":"C","comment":"PER 4.35배, ROE 4.19%","per":4.35,"pbr":0.68,"roe":4.19,"eps":607.85,"revenue":23115196324.0,"operating_income":640875629.0,"net_income":10544281101.0,"market_cap":46520593270,"profit_margin":45.62,"roa":3.93,"operating_margin":2.77,"gross_margin":26.57,"debt_ratio":0.06650864181060771,"total_assets":73232621666.0,"total_equity":68665755527.0,"total_debt":4566866139.0,"dividend_yield":5.123,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.0로 중립 구간입니다. MACD(131.21)가 시그널선(152.56)을 하회합니다(데드크로스). SMA20 2693, SMA60 2276 — 혼조세입니다. 볼린저밴드 2334~3052 (현재 위치 43%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.98780487804878,"macd":131.21261660318714,"macd_signal":152.55831567400452,"sma_20":2693.0,"sma_60":2276.4166666666665,"bb_upper":3052.324365998188,"bb_lower":2333.675634001812,"atr_14":310.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.31만, 기관 순매수 3018.00. 30일 누적: 외국인 -7519.00, 기관 2.44만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":13125.0,"institutional_flow":3018.0,"data":[{"date":"2026-10-23","foreign_net":6588.0,"institution_net":6715.0,"retail_net":-13303.0},{"date":"2026-10-22","foreign_net":-2844.0,"institution_net":-1781.0,"retail_net":4625.0},{"date":"2026-10-21","foreign_net":1312.0,"institution_net":-2186.0,"retail_net":874.0},{"date":"2026-10-20","foreign_net":4139.0,"institution_net":-66.0,"retail_net":-4073.0},{"date":"2026-10-19","foreign_net":3930.0,"institution_net":336.0,"retail_net":-4266.0},{"date":"2026-10-16","foreign_net":1271.0,"institution_net":-810.0,"retail_net":-461.0},{"date":"2026-10-15","foreign_net":2338.0,"institution_net":2825.0,"retail_net":-5163.0},{"date":"2026-10-14","foreign_net":-12341.0,"institution_net":1122.0,"retail_net":11219.0},{"date":"2026-10-13","foreign_net":-8597.0,"institution_net":-5519.0,"retail_net":14116.0},{"date":"2026-10-12","foreign_net":-7876.0,"institution_net":1063.0,"retail_net":6813.0},{"date":"2026-10-08","foreign_net":2118.0,"institution_net":1933.0,"retail_net":-4051.0},{"date":"2026-10-07","foreign_net":-1785.0,"institution_net":-1604.0,"retail_net":3389.0},{"date":"2026-10-06","foreign_net":5078.0,"institution_net":333.0,"retail_net":-5411.0},{"date":"2026-10-02","foreign_net":-7966.0,"institution_net":-1193.0,"retail_net":9159.0},{"date":"2026-10-01","foreign_net":1029.0,"institution_net":-996.0,"retail_net":-33.0},{"date":"2026-09-30","foreign_net":3776.0,"institution_net":2477.0,"retail_net":-6253.0},{"date":"2026-09-29","foreign_net":3896.0,"institution_net":-2775.0,"retail_net":-1121.0},{"date":"2026-09-28","foreign_net":-2298.0,"institution_net":435.0,"retail_net":1863.0},{"date":"2026-09-23","foreign_net":-495.0,"institution_net":8325.0,"retail_net":-7830.0},{"date":"2026-09-22","foreign_net":723.0,"institution_net":308.0,"retail_net":-1031.0},{"date":"2026-09-21","foreign_net":1461.0,"institution_net":890.0,"retail_net":-2351.0},{"date":"2026-09-18","foreign_net":1327.0,"institution_net":2747.0,"retail_net":-4074.0},{"date":"2026-09-17","foreign_net":-292.0,"institution_net":-470.0,"retail_net":762.0},{"date":"2026-09-16","foreign_net":-995.0,"institution_net":189.0,"retail_net":806.0},{"date":"2026-09-15","foreign_net":2598.0,"institution_net":1819.0,"retail_net":-4417.0},{"date":"2026-09-14","foreign_net":-2605.0,"institution_net":2815.0,"retail_net":-210.0},{"date":"2026-09-11","foreign_net":-1929.0,"institution_net":4973.0,"retail_net":-3044.0},{"date":"2026-09-10","foreign_net":-127.0,"institution_net":268.0,"retail_net":-141.0},{"date":"2026-09-09","foreign_net":405.0,"institution_net":-1473.0,"retail_net":1068.0},{"date":"2026-09-08","foreign_net":642.0,"institution_net":3669.0,"retail_net":-4311.0}],"periods":{"d1":{"foreign_net":6588.0,"institution_net":6715.0,"retail_net":-13303.0},"d3":{"foreign_net":5056.0,"institution_net":2748.0,"retail_net":-7804.0},"d7":{"foreign_net":16734.0,"institution_net":5033.0,"retail_net":-21767.0},"d14":{"foreign_net":-14635.0,"institution_net":1168.0,"retail_net":13467.0},"d30":{"foreign_net":-7519.0,"institution_net":24369.0,"retail_net":-16850.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.35x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":33,"summary":"매출 +3.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.8,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-116.1,"unit":"%","percentile":10,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.2%","metrics":[{"name":"ROE","value":4.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":45.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.0,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":23.9,"unit":"%","percentile":77,"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":"B","percentile":78,"summary":"유동비율 15.2x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":15.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":77.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.35x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.8%"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"momentum":{"grade":"C","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"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":26.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":45.62,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.35,"current_pbr":0.68,"per_5y_high":221.44,"per_5y_low":3.59,"per_5y_avg":50.61,"per_percentile":12.5,"pbr_5y_high":0.86,"pbr_5y_low":0.54,"pbr_5y_avg":0.63,"pbr_percentile":77.8,"per_5y_median":24.95,"pbr_5y_median":0.58,"history":[{"quarter":"2024-Q2","per":36.55,"pbr":0.58},{"quarter":"2024-Q3","per":null,"pbr":0.58},{"quarter":"2024-Q4","per":47.2,"pbr":0.56},{"quarter":"2025-Q1","per":221.44,"pbr":0.54},{"quarter":"2025-Q2","per":68.32,"pbr":0.56},{"quarter":"2025-Q3","per":13.35,"pbr":0.61},{"quarter":"2025-Q4","per":8.49,"pbr":0.86},{"quarter":"2026-Q1","per":5.92,"pbr":0.86},{"quarter":"2026-Q2","per":3.59,"pbr":0.56},{"quarter":"현재","per":4.35,"pbr":0.68}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2225.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2206.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2024.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2154.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2372.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3156.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3202.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":36.55,"eps":60.87,"close":2225.0,"source":"reported"},{"date":"2024-07","per":36.27,"eps":60.87,"close":2208.0,"source":"reported"},{"date":"2024-08","per":36.68,"eps":60.87,"close":2233.0,"source":"reported"},{"date":"2024-12","per":47.2,"eps":44.07,"close":2080.0,"source":"reported"},{"date":"2025-01","per":45.56,"eps":44.07,"close":2008.0,"source":"reported"},{"date":"2025-02","per":45.84,"eps":44.07,"close":2020.0,"source":"reported"},{"date":"2025-03","per":221.44,"eps":9.14,"close":2024.0,"source":"reported"},{"date":"2025-04","per":230.42,"eps":9.14,"close":2106.0,"source":"reported"},{"date":"2025-05","per":233.92,"eps":9.14,"close":2138.0,"source":"reported"},{"date":"2025-06","per":68.32,"eps":31.53,"close":2154.0,"source":"reported"},{"date":"2025-07","per":69.65,"eps":31.53,"close":2196.0,"source":"reported"},{"date":"2025-08","per":71.74,"eps":31.53,"close":2262.0,"source":"reported"},{"date":"2025-09","per":13.35,"eps":177.72,"close":2372.0,"source":"reported"},{"date":"2025-10","per":17.72,"eps":177.72,"close":3150.0,"source":"reported"},{"date":"2025-11","per":15.44,"eps":177.72,"close":2744.0,"source":"reported"},{"date":"2025-12","per":8.49,"eps":371.83,"close":3156.0,"source":"reported"},{"date":"2026-01","per":7.8,"eps":371.83,"close":2902.0,"source":"reported"},{"date":"2026-02","per":8.49,"eps":371.83,"close":3156.0,"source":"reported"},{"date":"2026-03","per":5.92,"eps":540.63,"close":3202.0,"source":"reported"},{"date":"2026-04","per":5.27,"eps":540.63,"close":2850.0,"source":"reported"},{"date":"2026-05","per":4.14,"eps":540.63,"close":2238.0,"source":"reported"},{"date":"2026-06","per":3.59,"eps":607.85,"close":2180.0,"source":"reported"},{"date":"2026-07","per":3.21,"eps":607.85,"close":1952.0,"source":"reported"},{"date":"2026-08","per":3.36,"eps":607.85,"close":2040.0,"source":"reported"},{"date":"2026-09","per":4.38,"eps":607.85,"close":2660.0,"source":"reported"},{"date":"2026-10","per":4.35,"eps":607.85,"close":2645.0,"source":"reported"}],"trailing_per_history_meta":{"avg":48.04,"std":68.78,"upper_1sd":116.82,"lower_1sd":0.0,"current":4.35,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.123,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":22.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.12,"summary":"배당수익률 5.12%","metrics":[{"name":"배당수익률","value":5.12,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.3배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"4.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:16.350636+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.041919157270004594,"dividend_yield":null,"eps":172.0,"revenue":6376396703.0,"operating_income":-94792056.0,"net_income":2878410605.0,"market_cap":null,"profit_margin":0.45141648788033384,"operating_margin":-0.0148660850971524,"roa":0.03930503291453747,"gross_margin":0.2656741372761481,"total_equity":68665755527.0,"total_assets":73232621666.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.0537242835396267,"dividend_yield":null,"eps":200.24,"revenue":6145014636.0,"operating_income":589420055.0,"net_income":3521918657.0,"market_cap":null,"profit_margin":0.5731342992036448,"operating_margin":0.09591841352938968,"roa":0.04956971431868357,"gross_margin":0.42405226990577344,"total_equity":65555432757.0,"total_assets":71049807436.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.042219661862825796,"dividend_yield":null,"eps":154.47,"revenue":5236421337.0,"operating_income":-155028151.0,"net_income":2716886241.0,"market_cap":null,"profit_margin":0.5188440857122724,"operating_margin":-0.02960574427129984,"roa":0.03959363857189773,"gross_margin":0.440336289730461,"total_equity":64351207971.0,"total_assets":68619261553.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0210063784930656,"dividend_yield":null,"eps":81.14,"revenue":5357363648.0,"operating_income":301275781.0,"net_income":1427065598.0,"market_cap":null,"profit_margin":0.26637459985243844,"operating_margin":0.05623582806675288,"roa":0.019952456699610894,"gross_margin":0.44363251557270433,"total_equity":67934870281.0,"total_assets":71523302593.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.027346237352675083,"dividend_yield":null,"eps":104.78,"revenue":4859917255.0,"operating_income":-262710336.0,"net_income":1842880441.0,"market_cap":null,"profit_margin":0.3791999625310493,"operating_margin":-0.05405654504296699,"roa":0.025987508767587927,"gross_margin":0.3996848032755241,"total_equity":67390640154.0,"total_assets":70914086359.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008383435813519864,"dividend_yield":null,"eps":31.44,"revenue":6097337596.0,"operating_income":54607229.0,"net_income":552950237.0,"market_cap":null,"profit_margin":0.09068716112467655,"operating_margin":0.00895591364923334,"roa":0.007873221606605125,"gross_margin":0.39851756012231804,"total_equity":65957472485.0,"total_assets":70231763391.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.010636057958569955,"dividend_yield":null,"eps":-39.64,"revenue":6146172201.0,"operating_income":-21811736.0,"net_income":-697230744.0,"market_cap":null,"profit_margin":-0.11344145936662148,"operating_margin":-0.0035488325557248733,"roa":-0.01005072431217778,"gross_margin":0.37442230981188224,"total_equity":65553492348.0,"total_assets":69371193791.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017201821647511824,"dividend_yield":null,"eps":-65.05,"revenue":5211740999.0,"operating_income":-303786729.0,"net_income":-1144140452.0,"market_cap":null,"profit_margin":-0.21953133362143884,"operating_margin":-0.058288915174082696,"roa":-0.016305061440764712,"gross_margin":0.38048406691362524,"total_equity":66512749373.0,"total_assets":70170876458.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021399317669705653,"dividend_yield":null,"eps":82.39,"revenue":6366843924.0,"operating_income":107685859.0,"net_income":1449086212.0,"market_cap":null,"profit_margin":0.22759882750347124,"operating_margin":0.016913538369312787,"roa":0.020129846594579042,"gross_margin":0.38317926513067135,"total_equity":67716468084.0,"total_assets":71986947600.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01784770710434073,"dividend_yield":null,"eps":66.37,"revenue":6385597246.0,"operating_income":409418177.0,"net_income":1167359038.0,"market_cap":null,"profit_margin":0.18281125367423462,"operating_margin":0.06411587847267748,"roa":0.016728811545986478,"gross_margin":0.4197373131665874,"total_equity":65406667152.0,"total_assets":69781349069.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.038638316986489195,"dividend_yield":null,"eps":-141.04,"revenue":6140854159.0,"operating_income":-33947192.0,"net_income":-2480620530.0,"market_cap":null,"profit_margin":-0.40395366275950667,"operating_margin":-0.0055280895981297965,"roa":-0.03649060858839681,"gross_margin":0.34708630588079076,"total_equity":64201050239.0,"total_assets":67979697406.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013990107519597995,"dividend_yield":null,"eps":53.15,"revenue":6338687505.0,"operating_income":206632557.0,"net_income":934772507.0,"market_cap":null,"profit_margin":0.14747098768674824,"operating_margin":0.032598634470780714,"roa":0.013157305545769039,"gross_margin":0.4159683666248191,"total_equity":66816677834.0,"total_assets":71045891862.0}],"current_price":2645.0,"change_pct":-5.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2096.0},{"date":"2016-10-25","close":2119.0},{"date":"2016-10-26","close":2052.0},{"date":"2016-10-27","close":2133.0},{"date":"2016-10-28","close":2059.0},{"date":"2016-10-31","close":2052.0},{"date":"2016-11-01","close":2044.0},{"date":"2016-11-02","close":2022.0},{"date":"2016-11-03","close":2037.0},{"date":"2016-11-04","close":2029.0},{"date":"2016-11-07","close":2052.0},{"date":"2016-11-08","close":2052.0},{"date":"2016-11-09","close":1910.0},{"date":"2016-11-10","close":2000.0},{"date":"2016-11-11","close":2000.0},{"date":"2016-11-14","close":2007.0},{"date":"2016-11-15","close":1985.0},{"date":"2016-11-16","close":2014.0},{"date":"2016-11-17","close":2022.0},{"date":"2016-11-18","close":2000.0},{"date":"2016-11-21","close":1955.0},{"date":"2016-11-22","close":1947.0},{"date":"2016-11-23","close":1933.0},{"date":"2016-11-24","close":1925.0},{"date":"2016-11-25","close":1933.0},{"date":"2016-11-28","close":1947.0},{"date":"2016-11-29","close":1947.0},{"date":"2016-11-30","close":1947.0},{"date":"2016-12-01","close":1910.0},{"date":"2016-12-02","close":1910.0},{"date":"2016-12-05","close":1903.0},{"date":"2016-12-06","close":1925.0},{"date":"2016-12-07","close":1903.0},{"date":"2016-12-08","close":1903.0},{"date":"2016-12-09","close":1910.0},{"date":"2016-12-12","close":1955.0},{"date":"2016-12-13","close":1962.0},{"date":"2016-12-14","close":1955.0},{"date":"2016-12-15","close":1962.0},{"date":"2016-12-16","close":1992.0},{"date":"2016-12-19","close":1940.0},{"date":"2016-12-20","close":1962.0},{"date":"2016-12-21","close":1985.0},{"date":"2016-12-22","close":1992.0},{"date":"2016-12-23","close":1985.0},{"date":"2016-12-26","close":2014.0},{"date":"2016-12-27","close":2029.0},{"date":"2016-12-28","close":2022.0},{"date":"2016-12-29","close":2014.0},{"date":"2017-01-02","close":2022.0},{"date":"2017-01-03","close":2006.0},{"date":"2017-01-04","close":2022.0},{"date":"2017-01-05","close":2052.0},{"date":"2017-01-06","close":2083.0},{"date":"2017-01-09","close":2075.0},{"date":"2017-01-10","close":2052.0},{"date":"2017-01-11","close":2045.0},{"date":"2017-01-12","close":2029.0},{"date":"2017-01-13","close":2014.0},{"date":"2017-01-16","close":2006.0},{"date":"2017-01-17","close":1999.0},{"date":"2017-01-18","close":2037.0},{"date":"2017-01-19","close":2006.0},{"date":"2017-01-20","close":2029.0},{"date":"2017-01-23","close":2045.0},{"date":"2017-01-24","close":1991.0},{"date":"2017-01-25","close":2006.0},{"date":"2017-01-26","close":2029.0},{"date":"2017-01-31","close":2037.0},{"date":"2017-02-01","close":2037.0},{"date":"2017-02-02","close":2022.0},{"date":"2017-02-03","close":2006.0},{"date":"2017-02-06","close":2022.0},{"date":"2017-02-07","close":1991.0},{"date":"2017-02-08","close":1999.0},{"date":"2017-02-09","close":1999.0},{"date":"2017-02-10","close":1999.0},{"date":"2017-02-13","close":1999.0},{"date":"2017-02-14","close":1999.0},{"date":"2017-02-15","close":1999.0},{"date":"2017-02-16","close":2006.0},{"date":"2017-02-17","close":1991.0},{"date":"2017-02-20","close":2006.0},{"date":"2017-02-21","close":2014.0},{"date":"2017-02-22","close":2022.0},{"date":"2017-02-23","close":1999.0},{"date":"2017-02-24","close":1991.0},{"date":"2017-02-27","close":1907.0},{"date":"2017-02-28","close":1937.0},{"date":"2017-03-02","close":1945.0},{"date":"2017-03-03","close":1930.0},{"date":"2017-03-06","close":1922.0},{"date":"2017-03-07","close":1937.0},{"date":"2017-03-08","close":1945.0},{"date":"2017-03-09","close":1953.0},{"date":"2017-03-10","close":1922.0},{"date":"2017-03-13","close":1907.0},{"date":"2017-03-14","close":1907.0},{"date":"2017-03-15","close":1907.0},{"date":"2017-03-16","close":1915.0},{"date":"2017-03-17","close":1937.0},{"date":"2017-03-20","close":1945.0},{"date":"2017-03-21","close":1960.0},{"date":"2017-03-22","close":1960.0},{"date":"2017-03-23","close":1945.0},{"date":"2017-03-24","close":1960.0},{"date":"2017-03-27","close":1915.0},{"date":"2017-03-28","close":1937.0},{"date":"2017-03-29","close":1945.0},{"date":"2017-03-30","close":1930.0},{"date":"2017-03-31","close":1937.0},{"date":"2017-04-03","close":1960.0},{"date":"2017-04-04","close":1976.0},{"date":"2017-04-05","close":1976.0},{"date":"2017-04-06","close":1915.0},{"date":"2017-04-07","close":1945.0},{"date":"2017-04-10","close":1937.0},{"date":"2017-04-11","close":1922.0},{"date":"2017-04-12","close":1915.0},{"date":"2017-04-13","close":1930.0},{"date":"2017-04-14","close":1930.0},{"date":"2017-04-17","close":1915.0},{"date":"2017-04-18","close":1899.0},{"date":"2017-04-19","close":1899.0},{"date":"2017-04-20","close":1907.0},{"date":"2017-04-21","close":1937.0},{"date":"2017-04-24","close":1907.0},{"date":"2017-04-25","close":1884.0},{"date":"2017-04-26","close":1907.0},{"date":"2017-04-27","close":1915.0},{"date":"2017-04-28","close":1930.0},{"date":"2017-05-02","close":1937.0},{"date":"2017-05-04","close":1953.0},{"date":"2017-05-08","close":1922.0},{"date":"2017-05-10","close":1945.0},{"date":"2017-05-11","close":2006.0},{"date":"2017-05-12","close":2014.0},{"date":"2017-05-15","close":2014.0},{"date":"2017-05-16","close":1983.0},{"date":"2017-05-17","close":1999.0},{"date":"2017-05-18","close":1960.0},{"date":"2017-05-19","close":1922.0},{"date":"2017-05-22","close":1937.0},{"date":"2017-05-23","close":1983.0},{"date":"2017-05-24","close":2006.0},{"date":"2017-05-25","close":1983.0},{"date":"2017-05-26","close":1960.0},{"date":"2017-05-29","close":1945.0},{"date":"2017-05-30","close":1937.0},{"date":"2017-05-31","close":1945.0},{"date":"2017-06-01","close":1968.0},{"date":"2017-06-02","close":1968.0},{"date":"2017-06-05","close":1991.0},{"date":"2017-06-07","close":1999.0},{"date":"2017-06-08","close":2045.0},{"date":"2017-06-09","close":2022.0},{"date":"2017-06-12","close":2022.0},{"date":"2017-06-13","close":2022.0},{"date":"2017-06-14","close":2022.0},{"date":"2017-06-15","close":2006.0},{"date":"2017-06-16","close":2006.0},{"date":"2017-06-19","close":1983.0},{"date":"2017-06-20","close":2014.0},{"date":"2017-06-21","close":2006.0},{"date":"2017-06-22","close":2006.0},{"date":"2017-06-23","close":1991.0},{"date":"2017-06-26","close":1983.0},{"date":"2017-06-27","close":2006.0},{"date":"2017-06-28","close":2006.0},{"date":"2017-06-29","close":1976.0},{"date":"2017-06-30","close":1960.0},{"date":"2017-07-03","close":1983.0},{"date":"2017-07-04","close":1976.0},{"date":"2017-07-05","close":1991.0},{"date":"2017-07-06","close":1983.0},{"date":"2017-07-07","close":1991.0},{"date":"2017-07-10","close":1968.0},{"date":"2017-07-11","close":1976.0},{"date":"2017-07-12","close":1960.0},{"date":"2017-07-13","close":1945.0},{"date":"2017-07-14","close":1983.0},{"date":"2017-07-17","close":1983.0},{"date":"2017-07-18","close":1983.0},{"date":"2017-07-19","close":1991.0},{"date":"2017-07-20","close":1991.0},{"date":"2017-07-21","close":1976.0},{"date":"2017-07-24","close":1968.0},{"date":"2017-07-25","close":2022.0},{"date":"2017-07-26","close":2022.0},{"date":"2017-07-27","close":2029.0},{"date":"2017-07-28","close":2045.0},{"date":"2017-07-31","close":2060.0},{"date":"2017-08-01","close":2052.0},{"date":"2017-08-02","close":2022.0},{"date":"2017-08-03","close":2037.0},{"date":"2017-08-04","close":2060.0},{"date":"2017-08-07","close":2052.0},{"date":"2017-08-08","close":2052.0},{"date":"2017-08-09","close":2052.0},{"date":"2017-08-10","close":2052.0},{"date":"2017-08-11","close":2052.0},{"date":"2017-08-14","close":2022.0},{"date":"2017-08-16","close":2029.0},{"date":"2017-08-17","close":1968.0},{"date":"2017-08-18","close":1976.0},{"date":"2017-08-21","close":1991.0},{"date":"2017-08-22","close":1991.0},{"date":"2017-08-23","close":1983.0},{"date":"2017-08-24","close":1960.0},{"date":"2017-08-25","close":1937.0},{"date":"2017-08-28","close":1968.0},{"date":"2017-08-29","close":1968.0},{"date":"2017-08-30","close":1945.0},{"date":"2017-08-31","close":1953.0},{"date":"2017-09-01","close":1937.0},{"date":"2017-09-04","close":1915.0},{"date":"2017-09-05","close":1907.0},{"date":"2017-09-06","close":1907.0},{"date":"2017-09-07","close":1930.0},{"date":"2017-09-08","close":1937.0},{"date":"2017-09-11","close":1884.0},{"date":"2017-09-12","close":1884.0},{"date":"2017-09-13","close":1899.0},{"date":"2017-09-14","close":1907.0},{"date":"2017-09-15","close":1930.0},{"date":"2017-09-18","close":1899.0},{"date":"2017-09-19","close":1884.0},{"date":"2017-09-20","close":1891.0},{"date":"2017-09-21","close":1891.0},{"date":"2017-09-22","close":1876.0},{"date":"2017-09-25","close":1937.0},{"date":"2017-09-26","close":1838.0},{"date":"2017-09-27","close":1876.0},{"date":"2017-09-28","close":1853.0},{"date":"2017-09-29","close":1861.0},{"date":"2017-10-10","close":1884.0},{"date":"2017-10-11","close":1915.0},{"date":"2017-10-12","close":1891.0},{"date":"2017-10-13","close":1891.0},{"date":"2017-10-16","close":1899.0},{"date":"2017-10-17","close":1907.0},{"date":"2017-10-18","close":1937.0},{"date":"2017-10-19","close":1876.0},{"date":"2017-10-20","close":1884.0},{"date":"2017-10-23","close":1891.0},{"date":"2017-10-24","close":1869.0},{"date":"2017-10-25","close":1869.0},{"date":"2017-10-26","close":1884.0},{"date":"2017-10-27","close":1899.0},{"date":"2017-10-30","close":1907.0},{"date":"2017-10-31","close":1922.0},{"date":"2017-11-01","close":1922.0},{"date":"2017-11-02","close":1922.0},{"date":"2017-11-03","close":1930.0},{"date":"2017-11-06","close":1915.0},{"date":"2017-11-07","close":1991.0},{"date":"2017-11-08","close":1991.0},{"date":"2017-11-09","close":1983.0},{"date":"2017-11-10","close":1983.0},{"date":"2017-11-13","close":2006.0},{"date":"2017-11-14","close":2006.0},{"date":"2017-11-15","close":2006.0},{"date":"2017-11-16","close":1999.0},{"date":"2017-11-17","close":1999.0},{"date":"2017-11-20","close":1976.0},{"date":"2017-11-21","close":1953.0},{"date":"2017-11-22","close":1945.0},{"date":"2017-11-23","close":1907.0},{"date":"2017-11-24","close":2045.0},{"date":"2017-11-27","close":2137.0},{"date":"2017-11-28","close":2137.0},{"date":"2017-11-29","close":2114.0},{"date":"2017-11-30","close":2129.0},{"date":"2017-12-01","close":2137.0},{"date":"2017-12-04","close":2182.0},{"date":"2017-12-05","close":2144.0},{"date":"2017-12-06","close":2206.0},{"date":"2017-12-07","close":2144.0},{"date":"2017-12-08","close":2175.0},{"date":"2017-12-11","close":2160.0},{"date":"2017-12-12","close":2129.0},{"date":"2017-12-13","close":2152.0},{"date":"2017-12-14","close":2160.0},{"date":"2017-12-15","close":2160.0},{"date":"2017-12-18","close":2167.0},{"date":"2017-12-19","close":2167.0},{"date":"2017-12-20","close":2160.0},{"date":"2017-12-21","close":2167.0},{"date":"2017-12-22","close":2167.0},{"date":"2017-12-26","close":2106.0},{"date":"2017-12-27","close":2082.0},{"date":"2017-12-28","close":2138.0},{"date":"2018-01-02","close":2145.0},{"date":"2018-01-03","close":2114.0},{"date":"2018-01-04","close":2138.0},{"date":"2018-01-05","close":2153.0},{"date":"2018-01-08","close":2098.0},{"date":"2018-01-09","close":2059.0},{"date":"2018-01-10","close":2035.0},{"date":"2018-01-11","close":2059.0},{"date":"2018-01-12","close":2035.0},{"date":"2018-01-15","close":2035.0},{"date":"2018-01-16","close":2051.0},{"date":"2018-01-17","close":2059.0},{"date":"2018-01-18","close":2043.0},{"date":"2018-01-19","close":2003.0},{"date":"2018-01-22","close":2003.0},{"date":"2018-01-23","close":2011.0},{"date":"2018-01-24","close":2011.0},{"date":"2018-01-25","close":2011.0},{"date":"2018-01-26","close":2035.0},{"date":"2018-01-29","close":2114.0},{"date":"2018-01-30","close":2098.0},{"date":"2018-01-31","close":2106.0},{"date":"2018-02-01","close":2106.0},{"date":"2018-02-02","close":2098.0},{"date":"2018-02-05","close":2098.0},{"date":"2018-02-06","close":2043.0},{"date":"2018-02-07","close":2090.0},{"date":"2018-02-08","close":2114.0},{"date":"2018-02-09","close":2035.0},{"date":"2018-02-12","close":2066.0},{"date":"2018-02-13","close":2051.0},{"date":"2018-02-14","close":2066.0},{"date":"2018-02-19","close":2051.0},{"date":"2018-02-20","close":2051.0},{"date":"2018-02-21","close":2082.0},{"date":"2018-02-22","close":2122.0},{"date":"2018-02-23","close":2161.0},{"date":"2018-02-26","close":2169.0},{"date":"2018-02-27","close":2169.0},{"date":"2018-02-28","close":2138.0},{"date":"2018-03-02","close":2138.0},{"date":"2018-03-05","close":2059.0},{"date":"2018-03-06","close":2059.0},{"date":"2018-03-07","close":2027.0},{"date":"2018-03-08","close":2035.0},{"date":"2018-03-09","close":2059.0},{"date":"2018-03-12","close":2066.0},{"date":"2018-03-13","close":2075.0},{"date":"2018-03-14","close":2035.0},{"date":"2018-03-15","close":2035.0},{"date":"2018-03-16","close":2035.0},{"date":"2018-03-19","close":2035.0},{"date":"2018-03-20","close":2066.0},{"date":"2018-03-21","close":2066.0},{"date":"2018-03-22","close":2066.0},{"date":"2018-03-23","close":2051.0},{"date":"2018-03-26","close":2066.0},{"date":"2018-03-27","close":2075.0},{"date":"2018-03-28","close":2059.0},{"date":"2018-03-29","close":2059.0},{"date":"2018-03-30","close":2082.0},{"date":"2018-04-02","close":2066.0},{"date":"2018-04-03","close":2098.0},{"date":"2018-04-04","close":2066.0},{"date":"2018-04-05","close":2066.0},{"date":"2018-04-06","close":2082.0},{"date":"2018-04-09","close":2082.0},{"date":"2018-04-10","close":2059.0},{"date":"2018-04-11","close":2019.0},{"date":"2018-04-12","close":2035.0},{"date":"2018-04-13","close":2051.0},{"date":"2018-04-16","close":2051.0},{"date":"2018-04-17","close":2051.0},{"date":"2018-04-18","close":2066.0},{"date":"2018-04-19","close":2082.0},{"date":"2018-04-20","close":2090.0},{"date":"2018-04-23","close":2106.0},{"date":"2018-04-24","close":2114.0},{"date":"2018-04-25","close":2122.0},{"date":"2018-04-26","close":2090.0},{"date":"2018-04-27","close":2082.0},{"date":"2018-04-30","close":2082.0},{"date":"2018-05-02","close":2122.0},{"date":"2018-05-03","close":2090.0},{"date":"2018-05-04","close":2051.0},{"date":"2018-05-08","close":2066.0},{"date":"2018-05-09","close":2051.0},{"date":"2018-05-10","close":2082.0},{"date":"2018-05-11","close":2098.0},{"date":"2018-05-14","close":2114.0},{"date":"2018-05-15","close":2043.0},{"date":"2018-05-16","close":2066.0},{"date":"2018-05-17","close":2066.0},{"date":"2018-05-18","close":2082.0},{"date":"2018-05-21","close":2090.0},{"date":"2018-05-23","close":2066.0},{"date":"2018-05-24","close":2027.0},{"date":"2018-05-25","close":2027.0},{"date":"2018-05-28","close":2011.0},{"date":"2018-05-29","close":2051.0},{"date":"2018-05-30","close":2051.0},{"date":"2018-05-31","close":2027.0},{"date":"2018-06-01","close":2011.0},{"date":"2018-06-04","close":2011.0},{"date":"2018-06-05","close":2011.0},{"date":"2018-06-07","close":2003.0},{"date":"2018-06-08","close":2003.0},{"date":"2018-06-11","close":2011.0},{"date":"2018-06-12","close":2019.0},{"date":"2018-06-14","close":2011.0},{"date":"2018-06-15","close":2011.0},{"date":"2018-06-18","close":1996.0},{"date":"2018-06-19","close":1916.0},{"date":"2018-06-20","close":1932.0},{"date":"2018-06-21","close":1909.0},{"date":"2018-06-22","close":1956.0},{"date":"2018-06-25","close":1948.0},{"date":"2018-06-26","close":2011.0},{"date":"2018-06-27","close":1980.0},{"date":"2018-06-28","close":1869.0},{"date":"2018-06-29","close":1901.0},{"date":"2018-07-02","close":1885.0},{"date":"2018-07-03","close":1869.0},{"date":"2018-07-04","close":1924.0},{"date":"2018-07-05","close":1924.0},{"date":"2018-07-06","close":1948.0},{"date":"2018-07-09","close":1948.0},{"date":"2018-07-10","close":1972.0},{"date":"2018-07-11","close":1964.0},{"date":"2018-07-12","close":1988.0},{"date":"2018-07-13","close":1988.0},{"date":"2018-07-16","close":2003.0},{"date":"2018-07-17","close":2003.0},{"date":"2018-07-18","close":2003.0},{"date":"2018-07-19","close":1956.0},{"date":"2018-07-20","close":1972.0},{"date":"2018-07-23","close":1909.0},{"date":"2018-07-24","close":1932.0},{"date":"2018-07-25","close":1932.0},{"date":"2018-07-26","close":1901.0},{"date":"2018-07-27","close":1909.0},{"date":"2018-07-30","close":1964.0},{"date":"2018-07-31","close":1972.0},{"date":"2018-08-01","close":1956.0},{"date":"2018-08-02","close":1948.0},{"date":"2018-08-03","close":1948.0},{"date":"2018-08-06","close":1972.0},{"date":"2018-08-07","close":1988.0},{"date":"2018-08-08","close":1964.0},{"date":"2018-08-09","close":1964.0},{"date":"2018-08-10","close":1964.0},{"date":"2018-08-13","close":1956.0},{"date":"2018-08-14","close":1869.0},{"date":"2018-08-16","close":1885.0},{"date":"2018-08-17","close":1885.0},{"date":"2018-08-20","close":1814.0},{"date":"2018-08-21","close":1806.0},{"date":"2018-08-22","close":1759.0},{"date":"2018-08-23","close":1759.0},{"date":"2018-08-24","close":1767.0},{"date":"2018-08-27","close":1751.0},{"date":"2018-08-28","close":1751.0},{"date":"2018-08-29","close":1743.0},{"date":"2018-08-30","close":1735.0},{"date":"2018-08-31","close":1759.0},{"date":"2018-09-03","close":1743.0},{"date":"2018-09-04","close":1759.0},{"date":"2018-09-05","close":1759.0},{"date":"2018-09-06","close":1743.0},{"date":"2018-09-07","close":1767.0},{"date":"2018-09-10","close":1814.0},{"date":"2018-09-11","close":1854.0},{"date":"2018-09-12","close":1972.0},{"date":"2018-09-13","close":1996.0},{"date":"2018-09-14","close":1988.0},{"date":"2018-09-17","close":1964.0},{"date":"2018-09-18","close":1956.0},{"date":"2018-09-19","close":1932.0},{"date":"2018-09-20","close":1924.0},{"date":"2018-09-21","close":1916.0},{"date":"2018-09-27","close":1885.0},{"date":"2018-09-28","close":1830.0},{"date":"2018-10-01","close":1830.0},{"date":"2018-10-02","close":1846.0},{"date":"2018-10-04","close":1861.0},{"date":"2018-10-05","close":1814.0},{"date":"2018-10-08","close":1790.0},{"date":"2018-10-10","close":1751.0},{"date":"2018-10-11","close":1711.0},{"date":"2018-10-12","close":1711.0},{"date":"2018-10-15","close":1704.0},{"date":"2018-10-16","close":1704.0},{"date":"2018-10-17","close":1680.0},{"date":"2018-10-18","close":1711.0},{"date":"2018-10-19","close":1799.0},{"date":"2018-10-22","close":1830.0},{"date":"2018-10-23","close":1775.0},{"date":"2018-10-24","close":1767.0},{"date":"2018-10-25","close":1806.0},{"date":"2018-10-26","close":1775.0},{"date":"2018-10-29","close":1767.0},{"date":"2018-10-30","close":1767.0},{"date":"2018-10-31","close":1782.0},{"date":"2018-11-01","close":1806.0},{"date":"2018-11-02","close":1814.0},{"date":"2018-11-05","close":1822.0},{"date":"2018-11-06","close":1775.0},{"date":"2018-11-07","close":1822.0},{"date":"2018-11-08","close":1822.0},{"date":"2018-11-09","close":1830.0},{"date":"2018-11-12","close":1830.0},{"date":"2018-11-13","close":1814.0},{"date":"2018-11-14","close":1767.0},{"date":"2018-11-15","close":1956.0},{"date":"2018-11-16","close":1972.0},{"date":"2018-11-19","close":1996.0},{"date":"2018-11-20","close":1988.0},{"date":"2018-11-21","close":1956.0},{"date":"2018-11-22","close":2003.0},{"date":"2018-11-23","close":2019.0},{"date":"2018-11-26","close":2066.0},{"date":"2018-11-27","close":2098.0},{"date":"2018-11-28","close":2106.0},{"date":"2018-11-29","close":2098.0},{"date":"2018-11-30","close":2066.0},{"date":"2018-12-03","close":2066.0},{"date":"2018-12-04","close":2066.0},{"date":"2018-12-05","close":2003.0},{"date":"2018-12-06","close":2035.0},{"date":"2018-12-07","close":2059.0},{"date":"2018-12-10","close":2027.0},{"date":"2018-12-11","close":2003.0},{"date":"2018-12-12","close":2082.0},{"date":"2018-12-13","close":2208.0},{"date":"2018-12-14","close":2059.0},{"date":"2018-12-17","close":2027.0},{"date":"2018-12-18","close":2027.0},{"date":"2018-12-19","close":2066.0},{"date":"2018-12-20","close":2066.0},{"date":"2018-12-21","close":2059.0},{"date":"2018-12-24","close":2051.0},{"date":"2018-12-26","close":2051.0},{"date":"2018-12-27","close":2027.0},{"date":"2018-12-28","close":2075.0},{"date":"2019-01-02","close":2043.0},{"date":"2019-01-03","close":2027.0},{"date":"2019-01-04","close":2019.0},{"date":"2019-01-07","close":2035.0},{"date":"2019-01-08","close":1994.0},{"date":"2019-01-09","close":1994.0},{"date":"2019-01-10","close":2011.0},{"date":"2019-01-11","close":2043.0},{"date":"2019-01-14","close":2035.0},{"date":"2019-01-15","close":2043.0},{"date":"2019-01-16","close":2051.0},{"date":"2019-01-17","close":2091.0},{"date":"2019-01-18","close":2091.0},{"date":"2019-01-21","close":2043.0},{"date":"2019-01-22","close":2059.0},{"date":"2019-01-23","close":2067.0},{"date":"2019-01-24","close":2043.0},{"date":"2019-01-25","close":2067.0},{"date":"2019-01-28","close":2051.0},{"date":"2019-01-29","close":2043.0},{"date":"2019-01-30","close":2043.0},{"date":"2019-01-31","close":2067.0},{"date":"2019-02-01","close":2075.0},{"date":"2019-02-07","close":2059.0},{"date":"2019-02-08","close":2035.0},{"date":"2019-02-11","close":2043.0},{"date":"2019-02-12","close":2043.0},{"date":"2019-02-13","close":2059.0},{"date":"2019-02-14","close":2051.0},{"date":"2019-02-15","close":2043.0},{"date":"2019-02-18","close":2027.0},{"date":"2019-02-19","close":2003.0},{"date":"2019-02-20","close":2003.0},{"date":"2019-02-21","close":1994.0},{"date":"2019-02-22","close":2043.0},{"date":"2019-02-25","close":2019.0},{"date":"2019-02-26","close":2003.0},{"date":"2019-02-27","close":2598.0},{"date":"2019-02-28","close":2590.0},{"date":"2019-03-04","close":2654.0},{"date":"2019-03-05","close":2574.0},{"date":"2019-03-06","close":2525.0},{"date":"2019-03-07","close":2469.0},{"date":"2019-03-08","close":2316.0},{"date":"2019-03-11","close":2308.0},{"date":"2019-03-12","close":2340.0},{"date":"2019-03-13","close":2244.0},{"date":"2019-03-14","close":2220.0},{"date":"2019-03-15","close":2300.0},{"date":"2019-03-18","close":2292.0},{"date":"2019-03-19","close":2356.0},{"date":"2019-03-20","close":2332.0},{"date":"2019-03-21","close":2268.0},{"date":"2019-03-22","close":2236.0},{"date":"2019-03-25","close":2212.0},{"date":"2019-03-26","close":2203.0},{"date":"2019-03-27","close":2405.0},{"date":"2019-03-28","close":2268.0},{"date":"2019-03-29","close":2308.0},{"date":"2019-04-01","close":2324.0},{"date":"2019-04-02","close":2324.0},{"date":"2019-04-03","close":2324.0},{"date":"2019-04-04","close":2308.0},{"date":"2019-04-05","close":2397.0},{"date":"2019-04-08","close":2340.0},{"date":"2019-04-09","close":2332.0},{"date":"2019-04-10","close":2332.0},{"date":"2019-04-11","close":2340.0},{"date":"2019-04-12","close":2373.0},{"date":"2019-04-15","close":2316.0},{"date":"2019-04-16","close":2292.0},{"date":"2019-04-17","close":2324.0},{"date":"2019-04-18","close":2276.0},{"date":"2019-04-19","close":2308.0},{"date":"2019-04-22","close":2324.0},{"date":"2019-04-23","close":2332.0},{"date":"2019-04-24","close":2381.0},{"date":"2019-04-25","close":2381.0},{"date":"2019-04-26","close":2405.0},{"date":"2019-04-29","close":2477.0},{"date":"2019-04-30","close":2389.0},{"date":"2019-05-02","close":2389.0},{"date":"2019-05-03","close":2437.0},{"date":"2019-05-07","close":2413.0},{"date":"2019-05-08","close":2413.0},{"date":"2019-05-09","close":2300.0},{"date":"2019-05-10","close":2340.0},{"date":"2019-05-13","close":2308.0},{"date":"2019-05-14","close":2348.0},{"date":"2019-05-15","close":2413.0},{"date":"2019-05-16","close":2397.0},{"date":"2019-05-17","close":2340.0},{"date":"2019-05-20","close":2268.0},{"date":"2019-05-21","close":2292.0},{"date":"2019-05-22","close":2340.0},{"date":"2019-05-23","close":2300.0},{"date":"2019-05-24","close":2308.0},{"date":"2019-05-27","close":2252.0},{"date":"2019-05-28","close":2236.0},{"date":"2019-05-29","close":2220.0},{"date":"2019-05-30","close":2236.0},{"date":"2019-05-31","close":2332.0},{"date":"2019-06-03","close":2300.0},{"date":"2019-06-04","close":2284.0},{"date":"2019-06-05","close":2324.0},{"date":"2019-06-07","close":2276.0},{"date":"2019-06-10","close":2373.0},{"date":"2019-06-11","close":2373.0},{"date":"2019-06-12","close":2348.0},{"date":"2019-06-13","close":2356.0},{"date":"2019-06-14","close":2397.0},{"date":"2019-06-17","close":2405.0},{"date":"2019-06-18","close":2389.0},{"date":"2019-06-19","close":2381.0},{"date":"2019-06-20","close":2389.0},{"date":"2019-06-21","close":2381.0},{"date":"2019-06-24","close":2381.0},{"date":"2019-06-25","close":2365.0},{"date":"2019-06-26","close":2324.0},{"date":"2019-06-27","close":2284.0},{"date":"2019-06-28","close":2324.0},{"date":"2019-07-01","close":2348.0},{"date":"2019-07-02","close":2332.0},{"date":"2019-07-03","close":2308.0},{"date":"2019-07-04","close":2292.0},{"date":"2019-07-05","close":2316.0},{"date":"2019-07-08","close":2284.0},{"date":"2019-07-09","close":2260.0},{"date":"2019-07-10","close":2268.0},{"date":"2019-07-11","close":2308.0},{"date":"2019-07-12","close":2308.0},{"date":"2019-07-15","close":2276.0},{"date":"2019-07-16","close":2252.0},{"date":"2019-07-17","close":2260.0},{"date":"2019-07-18","close":2292.0},{"date":"2019-07-19","close":2300.0},{"date":"2019-07-22","close":2244.0},{"date":"2019-07-23","close":2236.0},{"date":"2019-07-24","close":2244.0},{"date":"2019-07-25","close":2220.0},{"date":"2019-07-26","close":2179.0},{"date":"2019-07-29","close":2011.0},{"date":"2019-07-30","close":1978.0},{"date":"2019-07-31","close":2003.0},{"date":"2019-08-01","close":2027.0},{"date":"2019-08-02","close":2123.0},{"date":"2019-08-05","close":1890.0},{"date":"2019-08-06","close":1906.0},{"date":"2019-08-07","close":1986.0},{"date":"2019-08-08","close":1970.0},{"date":"2019-08-09","close":1978.0},{"date":"2019-08-12","close":1986.0},{"date":"2019-08-13","close":1986.0},{"date":"2019-08-14","close":2035.0},{"date":"2019-08-16","close":2003.0},{"date":"2019-08-19","close":2027.0},{"date":"2019-08-20","close":2083.0},{"date":"2019-08-21","close":2107.0},{"date":"2019-08-22","close":2107.0},{"date":"2019-08-23","close":2067.0},{"date":"2019-08-26","close":2027.0},{"date":"2019-08-27","close":2051.0},{"date":"2019-08-28","close":2067.0},{"date":"2019-08-29","close":2099.0},{"date":"2019-08-30","close":2139.0},{"date":"2019-09-02","close":2163.0},{"date":"2019-09-03","close":2147.0},{"date":"2019-09-04","close":2171.0},{"date":"2019-09-05","close":2115.0},{"date":"2019-09-06","close":2099.0},{"date":"2019-09-09","close":2163.0},{"date":"2019-09-10","close":2107.0},{"date":"2019-09-11","close":2139.0},{"date":"2019-09-16","close":2155.0},{"date":"2019-09-17","close":2188.0},{"date":"2019-09-18","close":2155.0},{"date":"2019-09-19","close":2171.0},{"date":"2019-09-20","close":2155.0},{"date":"2019-09-23","close":2139.0},{"date":"2019-09-24","close":2075.0},{"date":"2019-09-25","close":1994.0},{"date":"2019-09-26","close":1994.0},{"date":"2019-09-27","close":1994.0},{"date":"2019-09-30","close":2011.0},{"date":"2019-10-01","close":2011.0},{"date":"2019-10-02","close":1994.0},{"date":"2019-10-04","close":2011.0},{"date":"2019-10-07","close":1986.0},{"date":"2019-10-08","close":2043.0},{"date":"2019-10-10","close":2083.0},{"date":"2019-10-11","close":1994.0},{"date":"2019-10-14","close":2035.0},{"date":"2019-10-15","close":1994.0},{"date":"2019-10-16","close":2035.0},{"date":"2019-10-17","close":2059.0},{"date":"2019-10-18","close":2059.0},{"date":"2019-10-21","close":2067.0},{"date":"2019-10-22","close":2043.0},{"date":"2019-10-23","close":2011.0},{"date":"2019-10-24","close":2011.0},{"date":"2019-10-25","close":1978.0},{"date":"2019-10-28","close":1994.0},{"date":"2019-10-29","close":1970.0},{"date":"2019-10-30","close":1970.0},{"date":"2019-10-31","close":2075.0},{"date":"2019-11-01","close":2115.0},{"date":"2019-11-04","close":2179.0},{"date":"2019-11-05","close":2179.0},{"date":"2019-11-06","close":2163.0},{"date":"2019-11-07","close":2139.0},{"date":"2019-11-08","close":2147.0},{"date":"2019-11-11","close":2139.0},{"date":"2019-11-12","close":2131.0},{"date":"2019-11-13","close":2163.0},{"date":"2019-11-14","close":2131.0},{"date":"2019-11-15","close":2123.0},{"date":"2019-11-18","close":2123.0},{"date":"2019-11-19","close":2035.0},{"date":"2019-11-20","close":2051.0},{"date":"2019-11-21","close":1938.0},{"date":"2019-11-22","close":1962.0},{"date":"2019-11-25","close":1994.0},{"date":"2019-11-26","close":1994.0},{"date":"2019-11-27","close":2003.0},{"date":"2019-11-28","close":2011.0},{"date":"2019-11-29","close":2011.0},{"date":"2019-12-02","close":1994.0},{"date":"2019-12-03","close":2027.0},{"date":"2019-12-04","close":2003.0},{"date":"2019-12-05","close":1946.0},{"date":"2019-12-06","close":1970.0},{"date":"2019-12-09","close":2003.0},{"date":"2019-12-10","close":2019.0},{"date":"2019-12-11","close":2035.0},{"date":"2019-12-12","close":2035.0},{"date":"2019-12-13","close":2035.0},{"date":"2019-12-16","close":2043.0},{"date":"2019-12-17","close":2043.0},{"date":"2019-12-18","close":2043.0},{"date":"2019-12-19","close":2011.0},{"date":"2019-12-20","close":1994.0},{"date":"2019-12-23","close":2059.0},{"date":"2019-12-24","close":2051.0},{"date":"2019-12-26","close":2059.0},{"date":"2019-12-27","close":2034.0},{"date":"2019-12-30","close":2067.0},{"date":"2020-01-02","close":2025.0},{"date":"2020-01-03","close":2051.0},{"date":"2020-01-06","close":2034.0},{"date":"2020-01-07","close":2051.0},{"date":"2020-01-08","close":2009.0},{"date":"2020-01-09","close":2000.0},{"date":"2020-01-10","close":2000.0},{"date":"2020-01-13","close":2000.0},{"date":"2020-01-14","close":2000.0},{"date":"2020-01-15","close":2017.0},{"date":"2020-01-16","close":1959.0},{"date":"2020-01-17","close":1975.0},{"date":"2020-01-20","close":1967.0},{"date":"2020-01-21","close":1925.0},{"date":"2020-01-22","close":1967.0},{"date":"2020-01-23","close":1967.0},{"date":"2020-01-28","close":1950.0},{"date":"2020-01-29","close":1967.0},{"date":"2020-01-30","close":1959.0},{"date":"2020-01-31","close":1875.0},{"date":"2020-02-03","close":1884.0},{"date":"2020-02-04","close":1950.0},{"date":"2020-02-05","close":1942.0},{"date":"2020-02-06","close":1959.0},{"date":"2020-02-07","close":2000.0},{"date":"2020-02-10","close":2034.0},{"date":"2020-02-11","close":2009.0},{"date":"2020-02-12","close":2009.0},{"date":"2020-02-13","close":1942.0},{"date":"2020-02-14","close":1867.0},{"date":"2020-02-17","close":1884.0},{"date":"2020-02-18","close":1934.0},{"date":"2020-02-19","close":1934.0},{"date":"2020-02-20","close":1950.0},{"date":"2020-02-21","close":1934.0},{"date":"2020-02-24","close":1942.0},{"date":"2020-02-25","close":1892.0},{"date":"2020-02-26","close":1892.0},{"date":"2020-02-27","close":1892.0},{"date":"2020-02-28","close":1867.0},{"date":"2020-03-02","close":1884.0},{"date":"2020-03-03","close":1900.0},{"date":"2020-03-04","close":1892.0},{"date":"2020-03-05","close":1909.0},{"date":"2020-03-06","close":1867.0},{"date":"2020-03-09","close":1842.0},{"date":"2020-03-10","close":1700.0},{"date":"2020-03-11","close":1660.0},{"date":"2020-03-12","close":1640.0},{"date":"2020-03-13","close":1537.0},{"date":"2020-03-16","close":1572.0},{"date":"2020-03-17","close":1542.0},{"date":"2020-03-18","close":1565.0},{"date":"2020-03-19","close":1523.0},{"date":"2020-03-20","close":1580.0},{"date":"2020-03-23","close":1572.0},{"date":"2020-03-24","close":1592.0},{"date":"2020-03-25","close":1580.0},{"date":"2020-03-26","close":1539.0},{"date":"2020-03-27","close":1532.0},{"date":"2020-03-30","close":1540.0},{"date":"2020-03-31","close":1545.0},{"date":"2020-04-01","close":1545.0},{"date":"2020-04-02","close":1548.0},{"date":"2020-04-03","close":1565.0},{"date":"2020-04-06","close":1589.0},{"date":"2020-04-07","close":1597.0},{"date":"2020-04-08","close":1639.0},{"date":"2020-04-09","close":1647.0},{"date":"2020-04-10","close":1633.0},{"date":"2020-04-13","close":1622.0},{"date":"2020-04-14","close":1628.0},{"date":"2020-04-16","close":1642.0},{"date":"2020-04-17","close":1684.0},{"date":"2020-04-20","close":1649.0},{"date":"2020-04-21","close":1640.0},{"date":"2020-04-22","close":1662.0},{"date":"2020-04-23","close":1664.0},{"date":"2020-04-24","close":1664.0},{"date":"2020-04-27","close":1664.0},{"date":"2020-04-28","close":1675.0},{"date":"2020-04-29","close":1675.0},{"date":"2020-05-04","close":1675.0},{"date":"2020-05-06","close":1684.0},{"date":"2020-05-07","close":1684.0},{"date":"2020-05-08","close":1733.0},{"date":"2020-05-11","close":1742.0},{"date":"2020-05-12","close":1725.0},{"date":"2020-05-13","close":1742.0},{"date":"2020-05-14","close":1784.0},{"date":"2020-05-15","close":1767.0},{"date":"2020-05-18","close":1700.0},{"date":"2020-05-19","close":1717.0},{"date":"2020-05-20","close":1742.0},{"date":"2020-05-21","close":1733.0},{"date":"2020-05-22","close":1725.0},{"date":"2020-05-25","close":1717.0},{"date":"2020-05-26","close":1684.0},{"date":"2020-05-27","close":1667.0},{"date":"2020-05-28","close":1667.0},{"date":"2020-05-29","close":1708.0},{"date":"2020-06-01","close":1725.0},{"date":"2020-06-02","close":1742.0},{"date":"2020-06-03","close":1759.0},{"date":"2020-06-04","close":1792.0},{"date":"2020-06-05","close":1800.0},{"date":"2020-06-08","close":1767.0},{"date":"2020-06-09","close":1784.0},{"date":"2020-06-10","close":1767.0},{"date":"2020-06-11","close":1759.0},{"date":"2020-06-12","close":1675.0},{"date":"2020-06-15","close":1600.0},{"date":"2020-06-16","close":1645.0},{"date":"2020-06-17","close":1642.0},{"date":"2020-06-18","close":1742.0},{"date":"2020-06-19","close":1817.0},{"date":"2020-06-22","close":1759.0},{"date":"2020-06-23","close":1653.0},{"date":"2020-06-24","close":1637.0},{"date":"2020-06-25","close":1584.0},{"date":"2020-06-26","close":1610.0},{"date":"2020-06-29","close":1597.0},{"date":"2020-06-30","close":1599.0},{"date":"2020-07-01","close":1574.0},{"date":"2020-07-02","close":1584.0},{"date":"2020-07-03","close":1584.0},{"date":"2020-07-06","close":1607.0},{"date":"2020-07-07","close":1625.0},{"date":"2020-07-08","close":1625.0},{"date":"2020-07-09","close":1615.0},{"date":"2020-07-10","close":1607.0},{"date":"2020-07-13","close":1607.0},{"date":"2020-07-14","close":1565.0},{"date":"2020-07-15","close":1562.0},{"date":"2020-07-16","close":1562.0},{"date":"2020-07-17","close":1580.0},{"date":"2020-07-20","close":1564.0},{"date":"2020-07-21","close":1577.0},{"date":"2020-07-22","close":1572.0},{"date":"2020-07-23","close":1580.0},{"date":"2020-07-24","close":1575.0},{"date":"2020-07-27","close":1559.0},{"date":"2020-07-28","close":1548.0},{"date":"2020-07-29","close":1547.0},{"date":"2020-07-30","close":1548.0},{"date":"2020-07-31","close":1537.0},{"date":"2020-08-03","close":1535.0},{"date":"2020-08-04","close":1537.0},{"date":"2020-08-05","close":1548.0},{"date":"2020-08-06","close":1548.0},{"date":"2020-08-07","close":1550.0},{"date":"2020-08-10","close":1539.0},{"date":"2020-08-11","close":1535.0},{"date":"2020-08-12","close":1534.0},{"date":"2020-08-13","close":1527.0},{"date":"2020-08-14","close":1527.0},{"date":"2020-08-18","close":1525.0},{"date":"2020-08-19","close":1528.0},{"date":"2020-08-20","close":1520.0},{"date":"2020-08-21","close":1523.0},{"date":"2020-08-24","close":1540.0},{"date":"2020-08-25","close":1535.0},{"date":"2020-08-26","close":1557.0},{"date":"2020-08-27","close":1550.0},{"date":"2020-08-28","close":1550.0},{"date":"2020-08-31","close":1560.0},{"date":"2020-09-01","close":1567.0},{"date":"2020-09-02","close":1577.0},{"date":"2020-09-03","close":2017.0},{"date":"2020-09-04","close":1942.0},{"date":"2020-09-07","close":1884.0},{"date":"2020-09-08","close":1759.0},{"date":"2020-09-09","close":1800.0},{"date":"2020-09-10","close":1800.0},{"date":"2020-09-11","close":1800.0},{"date":"2020-09-14","close":1800.0},{"date":"2020-09-15","close":1817.0},{"date":"2020-09-16","close":1800.0},{"date":"2020-09-17","close":1784.0},{"date":"2020-09-18","close":1900.0},{"date":"2020-09-21","close":1759.0},{"date":"2020-09-22","close":1808.0},{"date":"2020-09-23","close":1825.0},{"date":"2020-09-24","close":1842.0},{"date":"2020-09-25","close":1859.0},{"date":"2020-09-28","close":1917.0},{"date":"2020-09-29","close":1884.0},{"date":"2020-10-05","close":1875.0},{"date":"2020-10-06","close":1934.0},{"date":"2020-10-07","close":1959.0},{"date":"2020-10-08","close":1934.0},{"date":"2020-10-12","close":1934.0},{"date":"2020-10-13","close":1892.0},{"date":"2020-10-14","close":1967.0},{"date":"2020-10-15","close":1934.0},{"date":"2020-10-16","close":1917.0},{"date":"2020-10-19","close":1875.0},{"date":"2020-10-20","close":1884.0},{"date":"2020-10-21","close":1917.0},{"date":"2020-10-22","close":1934.0},{"date":"2020-10-23","close":1859.0},{"date":"2020-10-26","close":1808.0},{"date":"2020-10-27","close":1808.0},{"date":"2020-10-28","close":1909.0},{"date":"2020-10-29","close":1909.0},{"date":"2020-10-30","close":1834.0},{"date":"2020-11-02","close":1834.0},{"date":"2020-11-03","close":1900.0},{"date":"2020-11-04","close":1884.0},{"date":"2020-11-05","close":1917.0},{"date":"2020-11-06","close":1917.0},{"date":"2020-11-09","close":1909.0},{"date":"2020-11-10","close":1900.0},{"date":"2020-11-11","close":1925.0},{"date":"2020-11-12","close":1942.0},{"date":"2020-11-13","close":1950.0},{"date":"2020-11-16","close":1909.0},{"date":"2020-11-17","close":1884.0},{"date":"2020-11-18","close":1909.0},{"date":"2020-11-19","close":1909.0},{"date":"2020-11-20","close":1917.0},{"date":"2020-11-23","close":1892.0},{"date":"2020-11-24","close":1867.0},{"date":"2020-11-25","close":1875.0},{"date":"2020-11-26","close":1892.0},{"date":"2020-11-27","close":1884.0},{"date":"2020-11-30","close":1834.0},{"date":"2020-12-01","close":1867.0},{"date":"2020-12-02","close":2076.0},{"date":"2020-12-03","close":2117.0},{"date":"2020-12-04","close":2101.0},{"date":"2020-12-07","close":2076.0},{"date":"2020-12-08","close":2076.0},{"date":"2020-12-09","close":2042.0},{"date":"2020-12-10","close":2042.0},{"date":"2020-12-11","close":2109.0},{"date":"2020-12-14","close":2076.0},{"date":"2020-12-15","close":2084.0},{"date":"2020-12-16","close":2101.0},{"date":"2020-12-17","close":2126.0},{"date":"2020-12-18","close":2126.0},{"date":"2020-12-21","close":2092.0},{"date":"2020-12-22","close":2025.0},{"date":"2020-12-23","close":2051.0},{"date":"2020-12-24","close":2067.0},{"date":"2020-12-28","close":2059.0},{"date":"2020-12-29","close":2084.0},{"date":"2020-12-30","close":2110.0},{"date":"2021-01-04","close":2067.0},{"date":"2021-01-05","close":2221.0},{"date":"2021-01-06","close":2144.0},{"date":"2021-01-07","close":2221.0},{"date":"2021-01-08","close":2247.0},{"date":"2021-01-11","close":2195.0},{"date":"2021-01-12","close":2178.0},{"date":"2021-01-13","close":2281.0},{"date":"2021-01-14","close":2273.0},{"date":"2021-01-15","close":2289.0},{"date":"2021-01-18","close":2273.0},{"date":"2021-01-19","close":2289.0},{"date":"2021-01-20","close":2358.0},{"date":"2021-01-21","close":2341.0},{"date":"2021-01-22","close":2298.0},{"date":"2021-01-25","close":2349.0},{"date":"2021-01-26","close":2384.0},{"date":"2021-01-27","close":2375.0},{"date":"2021-01-28","close":2332.0},{"date":"2021-01-29","close":2273.0},{"date":"2021-02-01","close":2298.0},{"date":"2021-02-02","close":2307.0},{"date":"2021-02-03","close":2401.0},{"date":"2021-02-04","close":2375.0},{"date":"2021-02-05","close":2366.0},{"date":"2021-02-08","close":2409.0},{"date":"2021-02-09","close":2375.0},{"date":"2021-02-10","close":2341.0},{"date":"2021-02-15","close":2426.0},{"date":"2021-02-16","close":2384.0},{"date":"2021-02-17","close":2418.0},{"date":"2021-02-18","close":2443.0},{"date":"2021-02-19","close":2426.0},{"date":"2021-02-22","close":2426.0},{"date":"2021-02-23","close":2375.0},{"date":"2021-02-24","close":2247.0},{"date":"2021-02-25","close":2358.0},{"date":"2021-02-26","close":2187.0},{"date":"2021-03-02","close":2187.0},{"date":"2021-03-03","close":2170.0},{"date":"2021-03-04","close":2170.0},{"date":"2021-03-05","close":2255.0},{"date":"2021-03-08","close":2264.0},{"date":"2021-03-09","close":2153.0},{"date":"2021-03-10","close":2119.0},{"date":"2021-03-11","close":2153.0},{"date":"2021-03-12","close":2247.0},{"date":"2021-03-15","close":2281.0},{"date":"2021-03-16","close":2238.0},{"date":"2021-03-17","close":2289.0},{"date":"2021-03-18","close":2247.0},{"date":"2021-03-19","close":2281.0},{"date":"2021-03-22","close":2255.0},{"date":"2021-03-23","close":2298.0},{"date":"2021-03-24","close":2281.0},{"date":"2021-03-25","close":2273.0},{"date":"2021-03-26","close":2289.0},{"date":"2021-03-29","close":2315.0},{"date":"2021-03-30","close":2315.0},{"date":"2021-03-31","close":2289.0},{"date":"2021-04-01","close":2341.0},{"date":"2021-04-02","close":2315.0},{"date":"2021-04-05","close":2366.0},{"date":"2021-04-06","close":2409.0},{"date":"2021-04-07","close":2435.0},{"date":"2021-04-08","close":2426.0},{"date":"2021-04-09","close":2443.0},{"date":"2021-04-12","close":2443.0},{"date":"2021-04-13","close":2452.0},{"date":"2021-04-14","close":2477.0},{"date":"2021-04-15","close":2623.0},{"date":"2021-04-16","close":2606.0},{"date":"2021-04-19","close":2640.0},{"date":"2021-04-20","close":2614.0},{"date":"2021-04-21","close":2495.0},{"date":"2021-04-22","close":2486.0},{"date":"2021-04-23","close":2520.0},{"date":"2021-04-26","close":2512.0},{"date":"2021-04-27","close":2597.0},{"date":"2021-04-28","close":2554.0},{"date":"2021-04-29","close":2537.0},{"date":"2021-04-30","close":2426.0},{"date":"2021-05-03","close":2435.0},{"date":"2021-05-04","close":2426.0},{"date":"2021-05-06","close":2495.0},{"date":"2021-05-07","close":2512.0},{"date":"2021-05-10","close":2495.0},{"date":"2021-05-11","close":2477.0},{"date":"2021-05-12","close":2477.0},{"date":"2021-05-13","close":2443.0},{"date":"2021-05-14","close":2443.0},{"date":"2021-05-17","close":2443.0},{"date":"2021-05-18","close":2469.0},{"date":"2021-05-20","close":3204.0},{"date":"2021-05-21","close":3306.0},{"date":"2021-05-24","close":3366.0},{"date":"2021-05-25","close":3392.0},{"date":"2021-05-26","close":3529.0},{"date":"2021-05-27","close":3511.0},{"date":"2021-05-28","close":3281.0},{"date":"2021-05-31","close":3392.0},{"date":"2021-06-01","close":3469.0},{"date":"2021-06-02","close":3375.0},{"date":"2021-06-03","close":3392.0},{"date":"2021-06-04","close":3306.0},{"date":"2021-06-07","close":3187.0},{"date":"2021-06-08","close":3349.0},{"date":"2021-06-09","close":3238.0},{"date":"2021-06-10","close":3076.0},{"date":"2021-06-11","close":3033.0},{"date":"2021-06-14","close":3127.0},{"date":"2021-06-15","close":3084.0},{"date":"2021-06-16","close":3084.0},{"date":"2021-06-17","close":3118.0},{"date":"2021-06-18","close":3041.0},{"date":"2021-06-21","close":3084.0},{"date":"2021-06-22","close":2964.0},{"date":"2021-06-23","close":2973.0},{"date":"2021-06-24","close":3024.0},{"date":"2021-06-25","close":3041.0},{"date":"2021-06-28","close":3136.0},{"date":"2021-06-29","close":3016.0},{"date":"2021-06-30","close":3033.0},{"date":"2021-07-01","close":3067.0},{"date":"2021-07-02","close":3016.0},{"date":"2021-07-05","close":3110.0},{"date":"2021-07-06","close":3161.0},{"date":"2021-07-07","close":3144.0},{"date":"2021-07-08","close":3101.0},{"date":"2021-07-09","close":2930.0},{"date":"2021-07-12","close":3093.0},{"date":"2021-07-13","close":3093.0},{"date":"2021-07-14","close":3041.0},{"date":"2021-07-15","close":3178.0},{"date":"2021-07-16","close":3084.0},{"date":"2021-07-19","close":3067.0},{"date":"2021-07-20","close":2905.0},{"date":"2021-07-21","close":3041.0},{"date":"2021-07-22","close":2896.0},{"date":"2021-07-23","close":2964.0},{"date":"2021-07-26","close":3007.0},{"date":"2021-07-27","close":3093.0},{"date":"2021-07-28","close":2879.0},{"date":"2021-07-29","close":2845.0},{"date":"2021-07-30","close":2802.0},{"date":"2021-08-02","close":2742.0},{"date":"2021-08-03","close":2777.0},{"date":"2021-08-04","close":2828.0},{"date":"2021-08-05","close":2905.0},{"date":"2021-08-06","close":2990.0},{"date":"2021-08-09","close":2819.0},{"date":"2021-08-10","close":2871.0},{"date":"2021-08-11","close":2802.0},{"date":"2021-08-12","close":2708.0},{"date":"2021-08-13","close":2597.0},{"date":"2021-08-17","close":2571.0},{"date":"2021-08-18","close":2657.0},{"date":"2021-08-19","close":2443.0},{"date":"2021-08-20","close":2409.0},{"date":"2021-08-23","close":2614.0},{"date":"2021-08-24","close":2708.0},{"date":"2021-08-25","close":2751.0},{"date":"2021-08-26","close":2734.0},{"date":"2021-08-27","close":2683.0},{"date":"2021-08-30","close":2665.0},{"date":"2021-08-31","close":2768.0},{"date":"2021-09-01","close":2751.0},{"date":"2021-09-02","close":2819.0},{"date":"2021-09-03","close":2794.0},{"date":"2021-09-06","close":2725.0},{"date":"2021-09-07","close":2802.0},{"date":"2021-09-08","close":2862.0},{"date":"2021-09-09","close":2768.0},{"date":"2021-09-10","close":2751.0},{"date":"2021-09-13","close":2606.0},{"date":"2021-09-14","close":2640.0},{"date":"2021-09-15","close":2665.0},{"date":"2021-09-16","close":2580.0},{"date":"2021-09-17","close":2623.0},{"date":"2021-09-23","close":2529.0},{"date":"2021-09-24","close":2563.0},{"date":"2021-09-27","close":2554.0},{"date":"2021-09-28","close":2443.0},{"date":"2021-09-29","close":2460.0},{"date":"2021-09-30","close":2435.0},{"date":"2021-10-01","close":2289.0},{"date":"2021-10-05","close":2195.0},{"date":"2021-10-06","close":2110.0},{"date":"2021-10-07","close":2221.0},{"date":"2021-10-08","close":2195.0},{"date":"2021-10-12","close":2195.0},{"date":"2021-10-13","close":2221.0},{"date":"2021-10-14","close":2349.0},{"date":"2021-10-15","close":2298.0},{"date":"2021-10-18","close":2323.0},{"date":"2021-10-19","close":2332.0},{"date":"2021-10-20","close":2922.0},{"date":"2021-10-21","close":2571.0},{"date":"2021-10-22","close":2460.0},{"date":"2021-10-25","close":2477.0},{"date":"2021-10-26","close":2443.0},{"date":"2021-10-27","close":2520.0},{"date":"2021-10-28","close":2452.0},{"date":"2021-10-29","close":2358.0},{"date":"2021-11-01","close":2358.0},{"date":"2021-11-02","close":2384.0},{"date":"2021-11-03","close":2469.0},{"date":"2021-11-04","close":2477.0},{"date":"2021-11-05","close":2366.0},{"date":"2021-11-08","close":2298.0},{"date":"2021-11-09","close":2392.0},{"date":"2021-11-10","close":2289.0},{"date":"2021-11-11","close":2264.0},{"date":"2021-11-12","close":2341.0},{"date":"2021-11-15","close":2418.0},{"date":"2021-11-16","close":2401.0},{"date":"2021-11-17","close":2443.0},{"date":"2021-11-18","close":2418.0},{"date":"2021-11-19","close":2418.0},{"date":"2021-11-22","close":2563.0},{"date":"2021-11-23","close":2588.0},{"date":"2021-11-24","close":2623.0},{"date":"2021-11-25","close":2529.0},{"date":"2021-11-26","close":2495.0},{"date":"2021-11-29","close":2597.0},{"date":"2021-11-30","close":2375.0},{"date":"2021-12-01","close":2366.0},{"date":"2021-12-02","close":2401.0},{"date":"2021-12-03","close":2418.0},{"date":"2021-12-06","close":2443.0},{"date":"2021-12-07","close":2469.0},{"date":"2021-12-08","close":2469.0},{"date":"2021-12-09","close":2460.0},{"date":"2021-12-10","close":2452.0},{"date":"2021-12-13","close":2546.0},{"date":"2021-12-14","close":2512.0},{"date":"2021-12-15","close":2614.0},{"date":"2021-12-16","close":2554.0},{"date":"2021-12-17","close":2537.0},{"date":"2021-12-20","close":2460.0},{"date":"2021-12-21","close":2512.0},{"date":"2021-12-22","close":2469.0},{"date":"2021-12-23","close":2503.0},{"date":"2021-12-24","close":2537.0},{"date":"2021-12-27","close":2597.0},{"date":"2021-12-28","close":2614.0},{"date":"2021-12-29","close":2667.0},{"date":"2021-12-30","close":2596.0},{"date":"2022-01-03","close":2570.0},{"date":"2022-01-04","close":2614.0},{"date":"2022-01-05","close":2588.0},{"date":"2022-01-06","close":2508.0},{"date":"2022-01-07","close":2579.0},{"date":"2022-01-10","close":2561.0},{"date":"2022-01-11","close":2446.0},{"date":"2022-01-12","close":2472.0},{"date":"2022-01-13","close":2481.0},{"date":"2022-01-14","close":2499.0},{"date":"2022-01-17","close":2402.0},{"date":"2022-01-18","close":2357.0},{"date":"2022-01-19","close":2277.0},{"date":"2022-01-20","close":2357.0},{"date":"2022-01-21","close":2340.0},{"date":"2022-01-24","close":2251.0},{"date":"2022-01-25","close":2153.0},{"date":"2022-01-26","close":2189.0},{"date":"2022-01-27","close":2109.0},{"date":"2022-01-28","close":2251.0},{"date":"2022-02-03","close":2304.0},{"date":"2022-02-04","close":2322.0},{"date":"2022-02-07","close":2322.0},{"date":"2022-02-08","close":2348.0},{"date":"2022-02-09","close":2348.0},{"date":"2022-02-10","close":2304.0},{"date":"2022-02-11","close":2260.0},{"date":"2022-02-14","close":2198.0},{"date":"2022-02-15","close":2198.0},{"date":"2022-02-16","close":2251.0},{"date":"2022-02-17","close":2268.0},{"date":"2022-02-18","close":2277.0},{"date":"2022-02-21","close":2260.0},{"date":"2022-02-22","close":2171.0},{"date":"2022-02-23","close":2233.0},{"date":"2022-02-24","close":2144.0},{"date":"2022-02-25","close":2180.0},{"date":"2022-02-28","close":2215.0},{"date":"2022-03-02","close":2251.0},{"date":"2022-03-03","close":2304.0},{"date":"2022-03-04","close":2242.0},{"date":"2022-03-07","close":2180.0},{"date":"2022-03-08","close":2127.0},{"date":"2022-03-10","close":2153.0},{"date":"2022-03-11","close":2180.0},{"date":"2022-03-14","close":2189.0},{"date":"2022-03-15","close":2153.0},{"date":"2022-03-16","close":2286.0},{"date":"2022-03-17","close":2295.0},{"date":"2022-03-18","close":2304.0},{"date":"2022-03-21","close":2268.0},{"date":"2022-03-22","close":2340.0},{"date":"2022-03-23","close":2331.0},{"date":"2022-03-24","close":2286.0},{"date":"2022-03-25","close":2313.0},{"date":"2022-03-28","close":2348.0},{"date":"2022-03-29","close":2357.0},{"date":"2022-03-30","close":2304.0},{"date":"2022-03-31","close":2304.0},{"date":"2022-04-01","close":2304.0},{"date":"2022-04-04","close":2331.0},{"date":"2022-04-05","close":2384.0},{"date":"2022-04-06","close":2357.0},{"date":"2022-04-07","close":2313.0},{"date":"2022-04-08","close":2304.0},{"date":"2022-04-11","close":2295.0},{"date":"2022-04-12","close":2277.0},{"date":"2022-04-13","close":2295.0},{"date":"2022-04-14","close":2331.0},{"date":"2022-04-15","close":2268.0},{"date":"2022-04-18","close":2260.0},{"date":"2022-04-19","close":2268.0},{"date":"2022-04-20","close":2286.0},{"date":"2022-04-21","close":2286.0},{"date":"2022-04-22","close":2251.0},{"date":"2022-04-25","close":2198.0},{"date":"2022-04-26","close":2224.0},{"date":"2022-04-27","close":2206.0},{"date":"2022-04-28","close":2206.0},{"date":"2022-04-29","close":2206.0},{"date":"2022-05-02","close":2224.0},{"date":"2022-05-03","close":2268.0},{"date":"2022-05-04","close":2233.0},{"date":"2022-05-06","close":2268.0},{"date":"2022-05-09","close":2206.0},{"date":"2022-05-10","close":2198.0},{"date":"2022-05-11","close":2189.0},{"date":"2022-05-12","close":2198.0},{"date":"2022-05-13","close":2198.0},{"date":"2022-05-16","close":2198.0},{"date":"2022-05-17","close":2251.0},{"date":"2022-05-18","close":2260.0},{"date":"2022-05-19","close":2242.0},{"date":"2022-05-20","close":2260.0},{"date":"2022-05-23","close":2233.0},{"date":"2022-05-24","close":2180.0},{"date":"2022-05-25","close":2198.0},{"date":"2022-05-26","close":2162.0},{"date":"2022-05-27","close":2189.0},{"date":"2022-05-30","close":2233.0},{"date":"2022-05-31","close":2215.0},{"date":"2022-06-02","close":2233.0},{"date":"2022-06-03","close":2251.0},{"date":"2022-06-07","close":2233.0},{"date":"2022-06-08","close":2233.0},{"date":"2022-06-09","close":2180.0},{"date":"2022-06-10","close":2180.0},{"date":"2022-06-13","close":2127.0},{"date":"2022-06-14","close":2047.0},{"date":"2022-06-15","close":1941.0},{"date":"2022-06-16","close":2109.0},{"date":"2022-06-17","close":2011.0},{"date":"2022-06-20","close":1870.0},{"date":"2022-06-21","close":1985.0},{"date":"2022-06-22","close":1843.0},{"date":"2022-06-23","close":1730.0},{"date":"2022-06-24","close":1816.0},{"date":"2022-06-27","close":1843.0},{"date":"2022-06-28","close":1879.0},{"date":"2022-06-29","close":1861.0},{"date":"2022-06-30","close":1879.0},{"date":"2022-07-01","close":1879.0},{"date":"2022-07-04","close":1825.0},{"date":"2022-07-05","close":1967.0},{"date":"2022-07-06","close":2162.0},{"date":"2022-07-07","close":2136.0},{"date":"2022-07-08","close":2074.0},{"date":"2022-07-11","close":2056.0},{"date":"2022-07-12","close":2020.0},{"date":"2022-07-13","close":1985.0},{"date":"2022-07-14","close":2020.0},{"date":"2022-07-15","close":1967.0},{"date":"2022-07-18","close":2552.0},{"date":"2022-07-19","close":2632.0},{"date":"2022-07-20","close":2588.0},{"date":"2022-07-21","close":2464.0},{"date":"2022-07-22","close":2517.0},{"date":"2022-07-25","close":2340.0},{"date":"2022-07-26","close":2375.0},{"date":"2022-07-27","close":2481.0},{"date":"2022-07-28","close":2517.0},{"date":"2022-07-29","close":2393.0},{"date":"2022-08-01","close":2410.0},{"date":"2022-08-02","close":2348.0},{"date":"2022-08-03","close":2402.0},{"date":"2022-08-04","close":2348.0},{"date":"2022-08-05","close":2322.0},{"date":"2022-08-08","close":2295.0},{"date":"2022-08-09","close":2348.0},{"date":"2022-08-10","close":2366.0},{"date":"2022-08-11","close":2366.0},{"date":"2022-08-12","close":2331.0},{"date":"2022-08-16","close":2393.0},{"date":"2022-08-17","close":2295.0},{"date":"2022-08-18","close":2340.0},{"date":"2022-08-19","close":2304.0},{"date":"2022-08-22","close":2313.0},{"date":"2022-08-23","close":2313.0},{"date":"2022-08-24","close":2384.0},{"date":"2022-08-25","close":2393.0},{"date":"2022-08-26","close":2340.0},{"date":"2022-08-29","close":2206.0},{"date":"2022-08-30","close":2260.0},{"date":"2022-08-31","close":2268.0},{"date":"2022-09-01","close":2224.0},{"date":"2022-09-02","close":2242.0},{"date":"2022-09-05","close":2215.0},{"date":"2022-09-06","close":2268.0},{"date":"2022-09-07","close":2251.0},{"date":"2022-09-08","close":2268.0},{"date":"2022-09-13","close":2268.0},{"date":"2022-09-14","close":2206.0},{"date":"2022-09-15","close":2189.0},{"date":"2022-09-16","close":2144.0},{"date":"2022-09-19","close":2109.0},{"date":"2022-09-20","close":2136.0},{"date":"2022-09-21","close":2136.0},{"date":"2022-09-22","close":2127.0},{"date":"2022-09-23","close":2029.0},{"date":"2022-09-26","close":1976.0},{"date":"2022-09-27","close":1958.0},{"date":"2022-09-28","close":1825.0},{"date":"2022-09-29","close":1834.0},{"date":"2022-09-30","close":2029.0},{"date":"2022-10-04","close":1967.0},{"date":"2022-10-05","close":1905.0},{"date":"2022-10-06","close":1932.0},{"date":"2022-10-07","close":1958.0},{"date":"2022-10-11","close":1843.0},{"date":"2022-10-12","close":1852.0},{"date":"2022-10-13","close":1843.0},{"date":"2022-10-14","close":1879.0},{"date":"2022-10-17","close":1905.0},{"date":"2022-10-18","close":1941.0},{"date":"2022-10-19","close":1896.0},{"date":"2022-10-20","close":1879.0},{"date":"2022-10-21","close":1905.0},{"date":"2022-10-24","close":1896.0},{"date":"2022-10-25","close":1905.0},{"date":"2022-10-26","close":1941.0},{"date":"2022-10-27","close":1958.0},{"date":"2022-10-28","close":1941.0},{"date":"2022-10-31","close":1923.0},{"date":"2022-11-01","close":1949.0},{"date":"2022-11-02","close":1976.0},{"date":"2022-11-03","close":1967.0},{"date":"2022-11-04","close":1985.0},{"date":"2022-11-07","close":1994.0},{"date":"2022-11-08","close":1994.0},{"date":"2022-11-09","close":2011.0},{"date":"2022-11-10","close":2011.0},{"date":"2022-11-11","close":2047.0},{"date":"2022-11-14","close":2100.0},{"date":"2022-11-15","close":2091.0},{"date":"2022-11-16","close":2074.0},{"date":"2022-11-17","close":2144.0},{"date":"2022-11-18","close":2074.0},{"date":"2022-11-21","close":1994.0},{"date":"2022-11-22","close":1994.0},{"date":"2022-11-23","close":2082.0},{"date":"2022-11-24","close":2074.0},{"date":"2022-11-25","close":2091.0},{"date":"2022-11-28","close":2056.0},{"date":"2022-11-29","close":2180.0},{"date":"2022-11-30","close":2198.0},{"date":"2022-12-01","close":2198.0},{"date":"2022-12-02","close":2153.0},{"date":"2022-12-05","close":2233.0},{"date":"2022-12-06","close":2268.0},{"date":"2022-12-07","close":2198.0},{"date":"2022-12-08","close":2136.0},{"date":"2022-12-09","close":2189.0},{"date":"2022-12-12","close":2189.0},{"date":"2022-12-13","close":2198.0},{"date":"2022-12-14","close":2251.0},{"date":"2022-12-15","close":2233.0},{"date":"2022-12-16","close":2215.0},{"date":"2022-12-19","close":2215.0},{"date":"2022-12-20","close":2198.0},{"date":"2022-12-21","close":2215.0},{"date":"2022-12-22","close":2268.0},{"date":"2022-12-23","close":2331.0},{"date":"2022-12-26","close":2304.0},{"date":"2022-12-27","close":2304.0},{"date":"2022-12-28","close":2378.0},{"date":"2022-12-29","close":2397.0},{"date":"2023-01-02","close":2461.0},{"date":"2023-01-03","close":2415.0},{"date":"2023-01-04","close":2360.0},{"date":"2023-01-05","close":2341.0},{"date":"2023-01-06","close":2452.0},{"date":"2023-01-09","close":2406.0},{"date":"2023-01-10","close":2480.0},{"date":"2023-01-11","close":2508.0},{"date":"2023-01-12","close":2582.0},{"date":"2023-01-13","close":2628.0},{"date":"2023-01-16","close":2628.0},{"date":"2023-01-17","close":2582.0},{"date":"2023-01-18","close":2563.0},{"date":"2023-01-19","close":2582.0},{"date":"2023-01-20","close":2508.0},{"date":"2023-01-25","close":2471.0},{"date":"2023-01-26","close":2474.0},{"date":"2023-01-27","close":2559.0},{"date":"2023-01-30","close":2591.0},{"date":"2023-01-31","close":2665.0},{"date":"2023-02-01","close":2750.0},{"date":"2023-02-02","close":2985.0},{"date":"2023-02-03","close":2744.0},{"date":"2023-02-06","close":2982.0},{"date":"2023-02-07","close":2996.0},{"date":"2023-02-08","close":3039.0},{"date":"2023-02-09","close":3294.0},{"date":"2023-02-10","close":3444.0},{"date":"2023-02-13","close":3446.0},{"date":"2023-02-14","close":3489.0},{"date":"2023-02-15","close":3622.0},{"date":"2023-02-16","close":3559.0},{"date":"2023-02-17","close":3479.0},{"date":"2023-02-20","close":3652.0},{"date":"2023-02-21","close":3185.0},{"date":"2023-02-22","close":3342.0},{"date":"2023-02-23","close":3435.0},{"date":"2023-02-24","close":3340.0},{"date":"2023-02-27","close":3237.0},{"date":"2023-02-28","close":3044.0},{"date":"2023-03-02","close":3015.0},{"date":"2023-03-03","close":3076.0},{"date":"2023-03-06","close":2941.0},{"date":"2023-03-07","close":2785.0},{"date":"2023-03-08","close":2715.0},{"date":"2023-03-09","close":2682.0},{"date":"2023-03-10","close":2635.0},{"date":"2023-03-13","close":2744.0},{"date":"2023-03-14","close":2522.0},{"date":"2023-03-15","close":2533.0},{"date":"2023-03-16","close":2515.0},{"date":"2023-03-17","close":2698.0},{"date":"2023-03-20","close":2639.0},{"date":"2023-03-21","close":2600.0},{"date":"2023-03-22","close":2517.0},{"date":"2023-03-23","close":2530.0},{"date":"2023-03-24","close":2548.0},{"date":"2023-03-27","close":2491.0},{"date":"2023-03-28","close":2541.0},{"date":"2023-03-29","close":2626.0},{"date":"2023-03-30","close":2508.0},{"date":"2023-03-31","close":2557.0},{"date":"2023-04-03","close":2556.0},{"date":"2023-04-04","close":2554.0},{"date":"2023-04-05","close":2617.0},{"date":"2023-04-06","close":2541.0},{"date":"2023-04-07","close":2619.0},{"date":"2023-04-10","close":2585.0},{"date":"2023-04-11","close":2583.0},{"date":"2023-04-12","close":2493.0},{"date":"2023-04-13","close":2482.0},{"date":"2023-04-14","close":2471.0},{"date":"2023-04-17","close":2476.0},{"date":"2023-04-18","close":2422.0},{"date":"2023-04-19","close":2467.0},{"date":"2023-04-20","close":2393.0},{"date":"2023-04-21","close":2389.0},{"date":"2023-04-24","close":2356.0},{"date":"2023-04-25","close":2360.0},{"date":"2023-04-26","close":2352.0},{"date":"2023-04-27","close":2337.0},{"date":"2023-04-28","close":2228.0},{"date":"2023-05-02","close":2269.0},{"date":"2023-05-03","close":2709.0},{"date":"2023-05-04","close":2458.0},{"date":"2023-05-08","close":2360.0},{"date":"2023-05-09","close":2478.0},{"date":"2023-05-10","close":2787.0},{"date":"2023-05-11","close":2613.0},{"date":"2023-05-12","close":2702.0},{"date":"2023-05-15","close":2520.0},{"date":"2023-05-16","close":2552.0},{"date":"2023-05-17","close":2557.0},{"date":"2023-05-18","close":2711.0},{"date":"2023-05-19","close":2685.0},{"date":"2023-05-22","close":2706.0},{"date":"2023-05-23","close":2711.0},{"date":"2023-05-24","close":2633.0},{"date":"2023-05-25","close":2602.0},{"date":"2023-05-26","close":2661.0},{"date":"2023-05-30","close":2665.0},{"date":"2023-05-31","close":2637.0},{"date":"2023-06-01","close":2572.0},{"date":"2023-06-02","close":2559.0},{"date":"2023-06-05","close":2535.0},{"date":"2023-06-07","close":2574.0},{"date":"2023-06-08","close":2496.0},{"date":"2023-06-09","close":2559.0},{"date":"2023-06-12","close":2572.0},{"date":"2023-06-13","close":2572.0},{"date":"2023-06-14","close":2563.0},{"date":"2023-06-15","close":2576.0},{"date":"2023-06-16","close":2613.0},{"date":"2023-06-19","close":2607.0},{"date":"2023-06-20","close":2609.0},{"date":"2023-06-21","close":2556.0},{"date":"2023-06-22","close":2572.0},{"date":"2023-06-23","close":2467.0},{"date":"2023-06-26","close":2532.0},{"date":"2023-06-27","close":2559.0},{"date":"2023-06-28","close":2587.0},{"date":"2023-06-29","close":2587.0},{"date":"2023-06-30","close":2570.0},{"date":"2023-07-03","close":2602.0},{"date":"2023-07-04","close":2530.0},{"date":"2023-07-05","close":2572.0},{"date":"2023-07-06","close":2524.0},{"date":"2023-07-07","close":2524.0},{"date":"2023-07-10","close":2524.0},{"date":"2023-07-11","close":2587.0},{"date":"2023-07-12","close":2526.0},{"date":"2023-07-13","close":2539.0},{"date":"2023-07-14","close":2502.0},{"date":"2023-07-17","close":2524.0},{"date":"2023-07-18","close":2545.0},{"date":"2023-07-19","close":2552.0},{"date":"2023-07-20","close":2500.0},{"date":"2023-07-21","close":2520.0},{"date":"2023-07-24","close":2498.0},{"date":"2023-07-25","close":2365.0},{"date":"2023-07-26","close":2254.0},{"date":"2023-07-27","close":2245.0},{"date":"2023-07-28","close":2337.0},{"date":"2023-07-31","close":2313.0},{"date":"2023-08-01","close":2254.0},{"date":"2023-08-02","close":2228.0},{"date":"2023-08-03","close":2286.0},{"date":"2023-08-04","close":2278.0},{"date":"2023-08-07","close":2321.0},{"date":"2023-08-08","close":2280.0},{"date":"2023-08-09","close":2365.0},{"date":"2023-08-10","close":2280.0},{"date":"2023-08-11","close":2323.0},{"date":"2023-08-14","close":2311.0},{"date":"2023-08-16","close":2261.0},{"date":"2023-08-17","close":2295.0},{"date":"2023-08-18","close":2463.0},{"date":"2023-08-21","close":2443.0},{"date":"2023-08-22","close":2306.0},{"date":"2023-08-23","close":2286.0},{"date":"2023-08-24","close":2317.0},{"date":"2023-08-25","close":2310.0},{"date":"2023-08-28","close":2311.0},{"date":"2023-08-29","close":2311.0},{"date":"2023-08-30","close":2321.0},{"date":"2023-08-31","close":2289.0},{"date":"2023-09-01","close":2339.0},{"date":"2023-09-04","close":2295.0},{"date":"2023-09-05","close":2323.0},{"date":"2023-09-06","close":2276.0},{"date":"2023-09-07","close":2311.0},{"date":"2023-09-08","close":2286.0},{"date":"2023-09-11","close":2250.0},{"date":"2023-09-12","close":2224.0},{"date":"2023-09-13","close":2186.0},{"date":"2023-09-14","close":2202.0},{"date":"2023-09-15","close":2221.0},{"date":"2023-09-18","close":2239.0},{"date":"2023-09-19","close":2250.0},{"date":"2023-09-20","close":2230.0},{"date":"2023-09-21","close":2184.0},{"date":"2023-09-22","close":2174.0},{"date":"2023-09-25","close":2174.0},{"date":"2023-09-26","close":2161.0},{"date":"2023-09-27","close":2169.0},{"date":"2023-10-04","close":2111.0},{"date":"2023-10-05","close":2106.0},{"date":"2023-10-06","close":2149.0},{"date":"2023-10-10","close":2124.0},{"date":"2023-10-11","close":2152.0},{"date":"2023-10-12","close":2195.0},{"date":"2023-10-13","close":2247.0},{"date":"2023-10-16","close":2247.0},{"date":"2023-10-17","close":2243.0},{"date":"2023-10-18","close":2249.0},{"date":"2023-10-19","close":2241.0},{"date":"2023-10-20","close":2219.0},{"date":"2023-10-23","close":2219.0},{"date":"2023-10-24","close":2260.0},{"date":"2023-10-25","close":2276.0},{"date":"2023-10-26","close":2249.0},{"date":"2023-10-27","close":2265.0},{"date":"2023-10-30","close":2276.0},{"date":"2023-10-31","close":2276.0},{"date":"2023-11-01","close":2287.0},{"date":"2023-11-02","close":2297.0},{"date":"2023-11-03","close":2358.0},{"date":"2023-11-06","close":2380.0},{"date":"2023-11-07","close":2363.0},{"date":"2023-11-08","close":2363.0},{"date":"2023-11-09","close":2371.0},{"date":"2023-11-10","close":2361.0},{"date":"2023-11-13","close":2306.0},{"date":"2023-11-14","close":2360.0},{"date":"2023-11-15","close":2367.0},{"date":"2023-11-16","close":2365.0},{"date":"2023-11-17","close":2358.0},{"date":"2023-11-20","close":2354.0},{"date":"2023-11-21","close":2330.0},{"date":"2023-11-22","close":2313.0},{"date":"2023-11-23","close":2332.0},{"date":"2023-11-24","close":2339.0},{"date":"2023-11-27","close":2339.0},{"date":"2023-11-28","close":2334.0},{"date":"2023-11-29","close":2343.0},{"date":"2023-11-30","close":2339.0},{"date":"2023-12-01","close":2324.0},{"date":"2023-12-04","close":2324.0},{"date":"2023-12-05","close":2295.0},{"date":"2023-12-06","close":2324.0},{"date":"2023-12-07","close":2347.0},{"date":"2023-12-08","close":2339.0},{"date":"2023-12-11","close":2339.0},{"date":"2023-12-12","close":2345.0},{"date":"2023-12-13","close":2302.0},{"date":"2023-12-14","close":2326.0},{"date":"2023-12-15","close":2319.0},{"date":"2023-12-18","close":2317.0},{"date":"2023-12-19","close":2286.0},{"date":"2023-12-20","close":2317.0},{"date":"2023-12-21","close":2271.0},{"date":"2023-12-22","close":2289.0},{"date":"2023-12-26","close":2332.0},{"date":"2023-12-27","close":2363.0},{"date":"2023-12-28","close":2369.0},{"date":"2024-01-02","close":2400.0},{"date":"2024-01-03","close":2403.0},{"date":"2024-01-04","close":2402.0},{"date":"2024-01-05","close":2419.0},{"date":"2024-01-08","close":2382.0},{"date":"2024-01-09","close":2402.0},{"date":"2024-01-10","close":2421.0},{"date":"2024-01-11","close":2421.0},{"date":"2024-01-12","close":2417.0},{"date":"2024-01-15","close":2413.0},{"date":"2024-01-16","close":2374.0},{"date":"2024-01-17","close":2355.0},{"date":"2024-01-18","close":2392.0},{"date":"2024-01-19","close":2409.0},{"date":"2024-01-22","close":2442.0},{"date":"2024-01-23","close":2454.0},{"date":"2024-01-24","close":2475.0},{"date":"2024-01-25","close":2413.0},{"date":"2024-01-26","close":2442.0},{"date":"2024-01-29","close":2409.0},{"date":"2024-01-30","close":2419.0},{"date":"2024-01-31","close":2280.0},{"date":"2024-02-01","close":2328.0},{"date":"2024-02-02","close":2328.0},{"date":"2024-02-05","close":2347.0},{"date":"2024-02-06","close":2322.0},{"date":"2024-02-07","close":2314.0},{"date":"2024-02-08","close":2340.0},{"date":"2024-02-13","close":2340.0},{"date":"2024-02-14","close":2289.0},{"date":"2024-02-15","close":2289.0},{"date":"2024-02-16","close":2293.0},{"date":"2024-02-19","close":2326.0},{"date":"2024-02-20","close":2303.0},{"date":"2024-02-21","close":2320.0},{"date":"2024-02-22","close":2309.0},{"date":"2024-02-23","close":2303.0},{"date":"2024-02-26","close":2283.0},{"date":"2024-02-27","close":2285.0},{"date":"2024-02-28","close":2297.0},{"date":"2024-02-29","close":2301.0},{"date":"2024-03-04","close":2322.0},{"date":"2024-03-05","close":2301.0},{"date":"2024-03-06","close":2272.0},{"date":"2024-03-07","close":2260.0},{"date":"2024-03-08","close":2227.0},{"date":"2024-03-11","close":2208.0},{"date":"2024-03-12","close":2264.0},{"date":"2024-03-13","close":2258.0},{"date":"2024-03-14","close":2278.0},{"date":"2024-03-15","close":2235.0},{"date":"2024-03-18","close":2216.0},{"date":"2024-03-19","close":2200.0},{"date":"2024-03-20","close":2190.0},{"date":"2024-03-21","close":2177.0},{"date":"2024-03-22","close":2194.0},{"date":"2024-03-25","close":2258.0},{"date":"2024-03-26","close":2256.0},{"date":"2024-03-27","close":2198.0},{"date":"2024-03-28","close":2192.0},{"date":"2024-03-29","close":2206.0},{"date":"2024-04-01","close":2206.0},{"date":"2024-04-02","close":2188.0},{"date":"2024-04-03","close":2208.0},{"date":"2024-04-04","close":2243.0},{"date":"2024-04-05","close":2243.0},{"date":"2024-04-08","close":2239.0},{"date":"2024-04-09","close":2266.0},{"date":"2024-04-11","close":2293.0},{"date":"2024-04-12","close":2260.0},{"date":"2024-04-15","close":2231.0},{"date":"2024-04-16","close":2206.0},{"date":"2024-04-17","close":2225.0},{"date":"2024-04-18","close":2256.0},{"date":"2024-04-19","close":2214.0},{"date":"2024-04-22","close":2208.0},{"date":"2024-04-23","close":2250.0},{"date":"2024-04-24","close":2243.0},{"date":"2024-04-25","close":2241.0},{"date":"2024-04-26","close":2256.0},{"date":"2024-04-29","close":2256.0},{"date":"2024-04-30","close":2266.0},{"date":"2024-05-02","close":2250.0},{"date":"2024-05-03","close":2245.0},{"date":"2024-05-07","close":2498.0},{"date":"2024-05-08","close":2462.0},{"date":"2024-05-09","close":2487.0},{"date":"2024-05-10","close":2407.0},{"date":"2024-05-13","close":2396.0},{"date":"2024-05-14","close":2403.0},{"date":"2024-05-16","close":2415.0},{"date":"2024-05-17","close":2369.0},{"date":"2024-05-20","close":2384.0},{"date":"2024-05-21","close":2396.0},{"date":"2024-05-22","close":2411.0},{"date":"2024-05-23","close":2433.0},{"date":"2024-05-24","close":2434.0},{"date":"2024-05-27","close":2386.0},{"date":"2024-05-28","close":2380.0},{"date":"2024-05-29","close":2421.0},{"date":"2024-05-30","close":2301.0},{"date":"2024-05-31","close":2349.0},{"date":"2024-06-03","close":2332.0},{"date":"2024-06-04","close":2332.0},{"date":"2024-06-05","close":2314.0},{"date":"2024-06-07","close":2291.0},{"date":"2024-06-10","close":2338.0},{"date":"2024-06-11","close":2328.0},{"date":"2024-06-12","close":2312.0},{"date":"2024-06-13","close":2280.0},{"date":"2024-06-14","close":2285.0},{"date":"2024-06-17","close":2223.0},{"date":"2024-06-18","close":2219.0},{"date":"2024-06-19","close":2256.0},{"date":"2024-06-20","close":2250.0},{"date":"2024-06-21","close":2210.0},{"date":"2024-06-24","close":2185.0},{"date":"2024-06-25","close":2202.0},{"date":"2024-06-26","close":2229.0},{"date":"2024-06-27","close":2206.0},{"date":"2024-06-28","close":2225.0},{"date":"2024-07-01","close":2252.0},{"date":"2024-07-02","close":2241.0},{"date":"2024-07-03","close":2190.0},{"date":"2024-07-04","close":2200.0},{"date":"2024-07-05","close":2204.0},{"date":"2024-07-08","close":2239.0},{"date":"2024-07-09","close":2223.0},{"date":"2024-07-10","close":2245.0},{"date":"2024-07-11","close":2225.0},{"date":"2024-07-12","close":2218.0},{"date":"2024-07-15","close":2216.0},{"date":"2024-07-16","close":2200.0},{"date":"2024-07-17","close":2202.0},{"date":"2024-07-18","close":2185.0},{"date":"2024-07-19","close":2181.0},{"date":"2024-07-22","close":2179.0},{"date":"2024-07-23","close":2179.0},{"date":"2024-07-24","close":2188.0},{"date":"2024-07-25","close":2179.0},{"date":"2024-07-26","close":2214.0},{"date":"2024-07-29","close":2225.0},{"date":"2024-07-30","close":2223.0},{"date":"2024-07-31","close":2208.0},{"date":"2024-08-01","close":2227.0},{"date":"2024-08-02","close":2171.0},{"date":"2024-08-05","close":2066.0},{"date":"2024-08-06","close":2142.0},{"date":"2024-08-07","close":2169.0},{"date":"2024-08-08","close":2163.0},{"date":"2024-08-09","close":2221.0},{"date":"2024-08-12","close":2223.0},{"date":"2024-08-13","close":2206.0},{"date":"2024-08-14","close":2225.0},{"date":"2024-08-16","close":2225.0},{"date":"2024-08-19","close":2219.0},{"date":"2024-08-20","close":2231.0},{"date":"2024-08-21","close":2227.0},{"date":"2024-08-22","close":2204.0},{"date":"2024-08-23","close":2198.0},{"date":"2024-08-26","close":2198.0},{"date":"2024-08-27","close":2233.0},{"date":"2024-08-28","close":2212.0},{"date":"2024-08-29","close":2202.0},{"date":"2024-08-30","close":2233.0},{"date":"2024-09-02","close":2219.0},{"date":"2024-09-03","close":2204.0},{"date":"2024-09-04","close":2156.0},{"date":"2024-09-05","close":2163.0},{"date":"2024-09-06","close":2154.0},{"date":"2024-09-09","close":2192.0},{"date":"2024-09-10","close":2175.0},{"date":"2024-09-11","close":2219.0},{"date":"2024-09-12","close":2227.0},{"date":"2024-09-13","close":2241.0},{"date":"2024-09-19","close":2216.0},{"date":"2024-09-20","close":2219.0},{"date":"2024-09-23","close":2227.0},{"date":"2024-09-24","close":2233.0},{"date":"2024-09-25","close":2229.0},{"date":"2024-09-26","close":2229.0},{"date":"2024-09-27","close":2208.0},{"date":"2024-09-30","close":2206.0},{"date":"2024-10-02","close":2202.0},{"date":"2024-10-04","close":2202.0},{"date":"2024-10-07","close":2196.0},{"date":"2024-10-08","close":2225.0},{"date":"2024-10-10","close":2216.0},{"date":"2024-10-11","close":2206.0},{"date":"2024-10-14","close":2185.0},{"date":"2024-10-15","close":2167.0},{"date":"2024-10-16","close":2152.0},{"date":"2024-10-17","close":2148.0},{"date":"2024-10-18","close":2146.0},{"date":"2024-10-21","close":2140.0},{"date":"2024-10-22","close":2121.0},{"date":"2024-10-23","close":2117.0},{"date":"2024-10-24","close":2190.0},{"date":"2024-10-25","close":2136.0},{"date":"2024-10-28","close":2156.0},{"date":"2024-10-29","close":2146.0},{"date":"2024-10-30","close":2142.0},{"date":"2024-10-31","close":2159.0},{"date":"2024-11-01","close":2146.0},{"date":"2024-11-04","close":2136.0},{"date":"2024-11-05","close":2138.0},{"date":"2024-11-06","close":2103.0},{"date":"2024-11-07","close":2113.0},{"date":"2024-11-08","close":2146.0},{"date":"2024-11-11","close":2109.0},{"date":"2024-11-12","close":2076.0},{"date":"2024-11-13","close":2053.0},{"date":"2024-11-14","close":2055.0},{"date":"2024-11-15","close":2063.0},{"date":"2024-11-18","close":2070.0},{"date":"2024-11-19","close":2078.0},{"date":"2024-11-20","close":2061.0},{"date":"2024-11-21","close":2045.0},{"date":"2024-11-22","close":2045.0},{"date":"2024-11-25","close":2070.0},{"date":"2024-11-26","close":2035.0},{"date":"2024-11-27","close":2034.0},{"date":"2024-11-28","close":2041.0},{"date":"2024-11-29","close":2037.0},{"date":"2024-12-02","close":2018.0},{"date":"2024-12-03","close":2034.0},{"date":"2024-12-04","close":2006.0},{"date":"2024-12-05","close":1991.0},{"date":"2024-12-06","close":1937.0},{"date":"2024-12-09","close":1925.0},{"date":"2024-12-10","close":1946.0},{"date":"2024-12-11","close":1977.0},{"date":"2024-12-12","close":1973.0},{"date":"2024-12-13","close":2004.0},{"date":"2024-12-16","close":2004.0},{"date":"2024-12-17","close":2057.0},{"date":"2024-12-18","close":2055.0},{"date":"2024-12-19","close":2024.0},{"date":"2024-12-20","close":1987.0},{"date":"2024-12-23","close":1997.0},{"date":"2024-12-24","close":2020.0},{"date":"2024-12-26","close":2034.0},{"date":"2024-12-27","close":2058.0},{"date":"2024-12-30","close":2080.0},{"date":"2025-01-02","close":2104.0},{"date":"2025-01-03","close":2106.0},{"date":"2025-01-06","close":2096.0},{"date":"2025-01-07","close":2124.0},{"date":"2025-01-08","close":2084.0},{"date":"2025-01-09","close":2070.0},{"date":"2025-01-10","close":2062.0},{"date":"2025-01-13","close":2048.0},{"date":"2025-01-14","close":2058.0},{"date":"2025-01-15","close":2056.0},{"date":"2025-01-16","close":2026.0},{"date":"2025-01-17","close":2030.0},{"date":"2025-01-20","close":2030.0},{"date":"2025-01-21","close":2014.0},{"date":"2025-01-22","close":2000.0},{"date":"2025-01-23","close":1994.0},{"date":"2025-01-24","close":2010.0},{"date":"2025-01-31","close":2008.0},{"date":"2025-02-03","close":1974.0},{"date":"2025-02-04","close":1974.0},{"date":"2025-02-05","close":1990.0},{"date":"2025-02-06","close":2000.0},{"date":"2025-02-07","close":2000.0},{"date":"2025-02-10","close":1998.0},{"date":"2025-02-11","close":1998.0},{"date":"2025-02-12","close":1992.0},{"date":"2025-02-13","close":1994.0},{"date":"2025-02-14","close":2006.0},{"date":"2025-02-17","close":2040.0},{"date":"2025-02-18","close":2070.0},{"date":"2025-02-19","close":2074.0},{"date":"2025-02-20","close":2062.0},{"date":"2025-02-21","close":2044.0},{"date":"2025-02-24","close":2036.0},{"date":"2025-02-25","close":2042.0},{"date":"2025-02-26","close":2036.0},{"date":"2025-02-27","close":2032.0},{"date":"2025-02-28","close":2020.0},{"date":"2025-03-04","close":2010.0},{"date":"2025-03-05","close":2014.0},{"date":"2025-03-06","close":2014.0},{"date":"2025-03-07","close":2010.0},{"date":"2025-03-10","close":2020.0},{"date":"2025-03-11","close":2030.0},{"date":"2025-03-12","close":2040.0},{"date":"2025-03-13","close":2058.0},{"date":"2025-03-14","close":2064.0},{"date":"2025-03-17","close":2020.0},{"date":"2025-03-18","close":2038.0},{"date":"2025-03-19","close":2066.0},{"date":"2025-03-20","close":2064.0},{"date":"2025-03-21","close":2022.0},{"date":"2025-03-24","close":2024.0},{"date":"2025-03-25","close":2000.0},{"date":"2025-03-26","close":2022.0},{"date":"2025-03-27","close":2020.0},{"date":"2025-03-28","close":2040.0},{"date":"2025-03-31","close":2024.0},{"date":"2025-04-01","close":2034.0},{"date":"2025-04-02","close":2036.0},{"date":"2025-04-03","close":2048.0},{"date":"2025-04-04","close":2070.0},{"date":"2025-04-07","close":2058.0},{"date":"2025-04-08","close":2052.0},{"date":"2025-04-09","close":2000.0},{"date":"2025-04-10","close":2102.0},{"date":"2025-04-11","close":2100.0},{"date":"2025-04-14","close":2106.0},{"date":"2025-04-15","close":2134.0},{"date":"2025-04-16","close":2140.0},{"date":"2025-04-17","close":2120.0},{"date":"2025-04-18","close":2140.0},{"date":"2025-04-21","close":2126.0},{"date":"2025-04-22","close":2138.0},{"date":"2025-04-23","close":2158.0},{"date":"2025-04-24","close":2120.0},{"date":"2025-04-25","close":2088.0},{"date":"2025-04-28","close":2084.0},{"date":"2025-04-29","close":2116.0},{"date":"2025-04-30","close":2106.0},{"date":"2025-05-02","close":2120.0},{"date":"2025-05-07","close":2112.0},{"date":"2025-05-08","close":2140.0},{"date":"2025-05-09","close":2122.0},{"date":"2025-05-12","close":2136.0},{"date":"2025-05-13","close":2150.0},{"date":"2025-05-14","close":2144.0},{"date":"2025-05-15","close":2144.0},{"date":"2025-05-16","close":2160.0},{"date":"2025-05-19","close":2130.0},{"date":"2025-05-20","close":2156.0},{"date":"2025-05-21","close":2114.0},{"date":"2025-05-22","close":2116.0},{"date":"2025-05-23","close":2106.0},{"date":"2025-05-26","close":2114.0},{"date":"2025-05-27","close":2092.0},{"date":"2025-05-28","close":2130.0},{"date":"2025-05-29","close":2110.0},{"date":"2025-05-30","close":2138.0},{"date":"2025-06-02","close":2130.0},{"date":"2025-06-04","close":2140.0},{"date":"2025-06-05","close":2148.0},{"date":"2025-06-09","close":2158.0},{"date":"2025-06-10","close":2130.0},{"date":"2025-06-11","close":2152.0},{"date":"2025-06-12","close":2162.0},{"date":"2025-06-13","close":2146.0},{"date":"2025-06-16","close":2132.0},{"date":"2025-06-17","close":2146.0},{"date":"2025-06-18","close":2150.0},{"date":"2025-06-19","close":2136.0},{"date":"2025-06-20","close":2144.0},{"date":"2025-06-23","close":2144.0},{"date":"2025-06-24","close":2164.0},{"date":"2025-06-25","close":2156.0},{"date":"2025-06-26","close":2146.0},{"date":"2025-06-27","close":2150.0},{"date":"2025-06-30","close":2154.0},{"date":"2025-07-01","close":2170.0},{"date":"2025-07-02","close":2170.0},{"date":"2025-07-03","close":2170.0},{"date":"2025-07-04","close":2176.0},{"date":"2025-07-07","close":2140.0},{"date":"2025-07-08","close":2164.0},{"date":"2025-07-09","close":2162.0},{"date":"2025-07-10","close":2170.0},{"date":"2025-07-11","close":2166.0},{"date":"2025-07-14","close":2186.0},{"date":"2025-07-15","close":2200.0},{"date":"2025-07-16","close":2220.0},{"date":"2025-07-17","close":2238.0},{"date":"2025-07-18","close":2216.0},{"date":"2025-07-21","close":2208.0},{"date":"2025-07-22","close":2230.0},{"date":"2025-07-23","close":2252.0},{"date":"2025-07-24","close":2228.0},{"date":"2025-07-25","close":2224.0},{"date":"2025-07-28","close":2208.0},{"date":"2025-07-29","close":2212.0},{"date":"2025-07-30","close":2202.0},{"date":"2025-07-31","close":2196.0},{"date":"2025-08-01","close":2176.0},{"date":"2025-08-04","close":2210.0},{"date":"2025-08-05","close":2246.0},{"date":"2025-08-06","close":2234.0},{"date":"2025-08-07","close":2250.0},{"date":"2025-08-08","close":2252.0},{"date":"2025-08-11","close":2260.0},{"date":"2025-08-12","close":2246.0},{"date":"2025-08-13","close":2246.0},{"date":"2025-08-14","close":2256.0},{"date":"2025-08-18","close":2268.0},{"date":"2025-08-19","close":2258.0},{"date":"2025-08-20","close":2202.0},{"date":"2025-08-21","close":2230.0},{"date":"2025-08-22","close":2252.0},{"date":"2025-08-25","close":2266.0},{"date":"2025-08-26","close":2274.0},{"date":"2025-08-27","close":2268.0},{"date":"2025-08-28","close":2262.0},{"date":"2025-08-29","close":2262.0},{"date":"2025-09-01","close":2256.0},{"date":"2025-09-02","close":2268.0},{"date":"2025-09-03","close":2262.0},{"date":"2025-09-04","close":2268.0},{"date":"2025-09-05","close":2276.0},{"date":"2025-09-08","close":2342.0},{"date":"2025-09-09","close":2324.0},{"date":"2025-09-10","close":2358.0},{"date":"2025-09-11","close":2446.0},{"date":"2025-09-12","close":2454.0},{"date":"2025-09-15","close":2526.0},{"date":"2025-09-16","close":2566.0},{"date":"2025-09-17","close":2566.0},{"date":"2025-09-18","close":2612.0},{"date":"2025-09-19","close":2630.0},{"date":"2025-09-22","close":2628.0},{"date":"2025-09-23","close":2628.0},{"date":"2025-09-24","close":2618.0},{"date":"2025-09-25","close":2600.0},{"date":"2025-09-26","close":2496.0},{"date":"2025-09-29","close":2476.0},{"date":"2025-09-30","close":2372.0},{"date":"2025-10-01","close":2324.0},{"date":"2025-10-02","close":2304.0},{"date":"2025-10-10","close":2260.0},{"date":"2025-10-13","close":2248.0},{"date":"2025-10-14","close":2260.0},{"date":"2025-10-15","close":2296.0},{"date":"2025-10-16","close":2298.0},{"date":"2025-10-17","close":2352.0},{"date":"2025-10-20","close":2360.0},{"date":"2025-10-21","close":3068.0},{"date":"2025-10-22","close":3264.0},{"date":"2025-10-23","close":3050.0},{"date":"2025-10-24","close":2996.0},{"date":"2025-10-27","close":2966.0},{"date":"2025-10-28","close":3040.0},{"date":"2025-10-29","close":3056.0},{"date":"2025-10-30","close":3140.0},{"date":"2025-10-31","close":3150.0},{"date":"2025-11-03","close":3100.0},{"date":"2025-11-04","close":2960.0},{"date":"2025-11-05","close":2812.0},{"date":"2025-11-06","close":2918.0},{"date":"2025-11-07","close":2826.0},{"date":"2025-11-10","close":2740.0},{"date":"2025-11-11","close":2640.0},{"date":"2025-11-12","close":2614.0},{"date":"2025-11-13","close":2594.0},{"date":"2025-11-14","close":2568.0},{"date":"2025-11-17","close":2606.0},{"date":"2025-11-18","close":2582.0},{"date":"2025-11-19","close":2574.0},{"date":"2025-11-20","close":2574.0},{"date":"2025-11-21","close":2620.0},{"date":"2025-11-24","close":2632.0},{"date":"2025-11-25","close":2626.0},{"date":"2025-11-26","close":2624.0},{"date":"2025-11-27","close":2748.0},{"date":"2025-11-28","close":2744.0},{"date":"2025-12-01","close":2762.0},{"date":"2025-12-02","close":2760.0},{"date":"2025-12-03","close":2758.0},{"date":"2025-12-04","close":2830.0},{"date":"2025-12-05","close":2828.0},{"date":"2025-12-08","close":2826.0},{"date":"2025-12-09","close":2886.0},{"date":"2025-12-10","close":2866.0},{"date":"2025-12-11","close":2862.0},{"date":"2025-12-12","close":2856.0},{"date":"2025-12-15","close":2866.0},{"date":"2025-12-16","close":3096.0},{"date":"2025-12-17","close":3350.0},{"date":"2025-12-18","close":3348.0},{"date":"2025-12-19","close":3390.0},{"date":"2025-12-22","close":3352.0},{"date":"2025-12-23","close":3486.0},{"date":"2025-12-24","close":3462.0},{"date":"2025-12-26","close":3372.0},{"date":"2025-12-29","close":3168.0},{"date":"2025-12-30","close":3156.0},{"date":"2026-01-02","close":3138.0},{"date":"2026-01-05","close":2978.0},{"date":"2026-01-06","close":2928.0},{"date":"2026-01-07","close":3090.0},{"date":"2026-01-08","close":3150.0},{"date":"2026-01-09","close":3198.0},{"date":"2026-01-12","close":3222.0},{"date":"2026-01-13","close":3138.0},{"date":"2026-01-14","close":3156.0},{"date":"2026-01-15","close":3142.0},{"date":"2026-01-16","close":3116.0},{"date":"2026-01-19","close":3130.0},{"date":"2026-01-20","close":3114.0},{"date":"2026-01-21","close":2966.0},{"date":"2026-01-22","close":2982.0},{"date":"2026-01-23","close":3052.0},{"date":"2026-01-26","close":3038.0},{"date":"2026-01-27","close":2994.0},{"date":"2026-01-28","close":3000.0},{"date":"2026-01-29","close":2988.0},{"date":"2026-01-30","close":2902.0},{"date":"2026-02-02","close":2804.0},{"date":"2026-02-03","close":2890.0},{"date":"2026-02-04","close":2936.0},{"date":"2026-02-05","close":2954.0},{"date":"2026-02-06","close":2976.0},{"date":"2026-02-09","close":3164.0},{"date":"2026-02-10","close":3146.0},{"date":"2026-02-11","close":3094.0},{"date":"2026-02-12","close":3076.0},{"date":"2026-02-13","close":3260.0},{"date":"2026-02-19","close":3256.0},{"date":"2026-02-20","close":3280.0},{"date":"2026-02-23","close":3272.0},{"date":"2026-02-24","close":3288.0},{"date":"2026-02-25","close":3260.0},{"date":"2026-02-26","close":3166.0},{"date":"2026-02-27","close":3156.0},{"date":"2026-03-03","close":3100.0},{"date":"2026-03-04","close":3056.0},{"date":"2026-03-05","close":3148.0},{"date":"2026-03-06","close":3164.0},{"date":"2026-03-09","close":3118.0},{"date":"2026-03-10","close":3190.0},{"date":"2026-03-11","close":3188.0},{"date":"2026-03-12","close":3284.0},{"date":"2026-03-13","close":3276.0},{"date":"2026-03-16","close":3300.0},{"date":"2026-03-17","close":3298.0},{"date":"2026-03-18","close":3306.0},{"date":"2026-03-19","close":3288.0},{"date":"2026-03-20","close":3310.0},{"date":"2026-03-23","close":3242.0},{"date":"2026-03-24","close":3340.0},{"date":"2026-03-25","close":3388.0},{"date":"2026-03-26","close":3260.0},{"date":"2026-03-27","close":3258.0},{"date":"2026-03-30","close":3256.0},{"date":"2026-03-31","close":3202.0},{"date":"2026-04-01","close":3196.0},{"date":"2026-04-02","close":3056.0},{"date":"2026-04-03","close":3284.0},{"date":"2026-04-06","close":3276.0},{"date":"2026-04-07","close":3230.0},{"date":"2026-04-08","close":3246.0},{"date":"2026-04-09","close":3140.0},{"date":"2026-04-10","close":3136.0},{"date":"2026-04-13","close":3160.0},{"date":"2026-04-14","close":3156.0},{"date":"2026-04-15","close":3236.0},{"date":"2026-04-16","close":3168.0},{"date":"2026-04-17","close":3168.0},{"date":"2026-04-20","close":3104.0},{"date":"2026-04-21","close":3074.0},{"date":"2026-04-22","close":2992.0},{"date":"2026-04-23","close":2952.0},{"date":"2026-04-24","close":2864.0},{"date":"2026-04-27","close":2840.0},{"date":"2026-04-28","close":2932.0},{"date":"2026-04-29","close":2862.0},{"date":"2026-04-30","close":2850.0},{"date":"2026-05-04","close":2886.0},{"date":"2026-05-06","close":2774.0},{"date":"2026-05-07","close":2726.0},{"date":"2026-05-08","close":2660.0},{"date":"2026-05-11","close":2460.0},{"date":"2026-05-12","close":2528.0},{"date":"2026-05-13","close":2488.0},{"date":"2026-05-14","close":2546.0},{"date":"2026-05-15","close":2490.0},{"date":"2026-05-18","close":2468.0},{"date":"2026-05-19","close":2452.0},{"date":"2026-05-20","close":2332.0},{"date":"2026-05-21","close":2380.0},{"date":"2026-05-22","close":2410.0},{"date":"2026-05-26","close":2330.0},{"date":"2026-05-27","close":2308.0},{"date":"2026-05-28","close":2288.0},{"date":"2026-05-29","close":2238.0},{"date":"2026-06-01","close":2228.0},{"date":"2026-06-02","close":2296.0},{"date":"2026-06-04","close":2198.0},{"date":"2026-06-05","close":2202.0},{"date":"2026-06-08","close":2208.0},{"date":"2026-06-09","close":2200.0},{"date":"2026-06-10","close":2154.0},{"date":"2026-06-11","close":2156.0},{"date":"2026-06-12","close":2302.0},{"date":"2026-06-15","close":2320.0},{"date":"2026-06-16","close":2314.0},{"date":"2026-06-17","close":2306.0},{"date":"2026-06-18","close":2260.0},{"date":"2026-06-19","close":2202.0},{"date":"2026-06-22","close":2164.0},{"date":"2026-06-23","close":2180.0},{"date":"2026-06-24","close":2180.0},{"date":"2026-06-25","close":2180.0},{"date":"2026-06-26","close":2180.0},{"date":"2026-06-29","close":2180.0},{"date":"2026-06-30","close":2180.0},{"date":"2026-07-01","close":2180.0},{"date":"2026-07-02","close":2180.0},{"date":"2026-07-03","close":2180.0},{"date":"2026-07-06","close":2180.0},{"date":"2026-07-07","close":2180.0},{"date":"2026-07-08","close":2180.0},{"date":"2026-07-09","close":2180.0},{"date":"2026-07-10","close":2180.0},{"date":"2026-07-13","close":2195.0},{"date":"2026-07-14","close":2030.0},{"date":"2026-07-15","close":2025.0},{"date":"2026-07-16","close":1983.0},{"date":"2026-07-20","close":1956.0},{"date":"2026-07-21","close":1955.0},{"date":"2026-07-22","close":1945.0},{"date":"2026-07-23","close":1984.0},{"date":"2026-07-24","close":1962.0},{"date":"2026-07-27","close":2025.0},{"date":"2026-07-28","close":1950.0},{"date":"2026-07-29","close":1877.0},{"date":"2026-07-30","close":1890.0},{"date":"2026-07-31","close":1952.0},{"date":"2026-08-03","close":1998.0},{"date":"2026-08-04","close":1955.0},{"date":"2026-08-05","close":2005.0},{"date":"2026-08-06","close":2060.0},{"date":"2026-08-07","close":2105.0},{"date":"2026-08-10","close":2115.0},{"date":"2026-08-11","close":2090.0},{"date":"2026-08-12","close":2190.0},{"date":"2026-08-13","close":2165.0},{"date":"2026-08-14","close":2240.0},{"date":"2026-08-18","close":2070.0},{"date":"2026-08-19","close":2045.0},{"date":"2026-08-20","close":2015.0},{"date":"2026-08-21","close":2055.0},{"date":"2026-08-24","close":2065.0},{"date":"2026-08-25","close":2060.0},{"date":"2026-08-26","close":2070.0},{"date":"2026-08-27","close":2040.0},{"date":"2026-08-28","close":1998.0},{"date":"2026-08-31","close":2040.0},{"date":"2026-09-01","close":2050.0},{"date":"2026-09-02","close":2025.0},{"date":"2026-09-03","close":2015.0},{"date":"2026-09-04","close":2055.0},{"date":"2026-09-07","close":2055.0},{"date":"2026-09-08","close":2135.0},{"date":"2026-09-09","close":2125.0},{"date":"2026-09-10","close":2145.0},{"date":"2026-09-11","close":2250.0},{"date":"2026-09-14","close":2110.0},{"date":"2026-09-15","close":2120.0},{"date":"2026-09-16","close":2120.0},{"date":"2026-09-17","close":2085.0},{"date":"2026-09-18","close":2155.0},{"date":"2026-09-21","close":2205.0},{"date":"2026-09-22","close":2200.0},{"date":"2026-09-23","close":2395.0},{"date":"2026-09-28","close":2390.0},{"date":"2026-09-29","close":2775.0},{"date":"2026-09-30","close":2660.0},{"date":"2026-10-01","close":2875.0},{"date":"2026-10-02","close":2695.0},{"date":"2026-10-06","close":2690.0},{"date":"2026-10-07","close":2820.0},{"date":"2026-10-08","close":2695.0},{"date":"2026-10-12","close":2615.0},{"date":"2026-10-13","close":2960.0},{"date":"2026-10-14","close":2855.0},{"date":"2026-10-15","close":2670.0},{"date":"2026-10-16","close":2745.0},{"date":"2026-10-19","close":2740.0},{"date":"2026-10-20","close":2750.0},{"date":"2026-10-21","close":2895.0},{"date":"2026-10-22","close":2790.0},{"date":"2026-10-23","close":2645.0}],"chart_data":[{"date":"2024-10-24","open":2074,"high":2190,"low":2074,"close":2190,"volume":21775,"rsi_14":47.22,"sma_20":2185.9,"sma_60":2196.03,"sma_120":2243.37},{"date":"2024-10-25","open":2169,"high":2169,"low":2136,"close":2136,"volume":14515,"rsi_14":37.78,"sma_20":2181.05,"sma_60":2195.17,"sma_120":2242.49},{"date":"2024-10-28","open":2119,"high":2169,"low":2119,"close":2156,"volume":12155,"rsi_14":42.96,"sma_20":2177.4,"sma_60":2194.78,"sma_120":2241.66},{"date":"2024-10-29","open":2156,"high":2157,"low":2134,"close":2146,"volume":18710,"rsi_14":35.09,"sma_20":2173.25,"sma_60":2193.65,"sma_120":2240.74},{"date":"2024-10-30","open":2146,"high":2152,"low":2130,"close":2142,"volume":7470,"rsi_14":35.77,"sma_20":2169.95,"sma_60":2192.27,"sma_120":2239.71},{"date":"2024-10-31","open":2142,"high":2167,"low":2105,"close":2159,"volume":31775,"rsi_14":41.2,"sma_20":2167.6,"sma_60":2191.2,"sma_120":2238.95},{"date":"2024-11-01","open":2136,"high":2154,"low":2107,"close":2146,"volume":38320,"rsi_14":42.47,"sma_20":2164.8,"sma_60":2190.17,"sma_120":2238.12},{"date":"2024-11-04","open":2146,"high":2146,"low":2113,"close":2136,"volume":25570,"rsi_14":43.82,"sma_20":2161.5,"sma_60":2188.65,"sma_120":2235.11},{"date":"2024-11-05","open":2140,"high":2154,"low":2123,"close":2138,"volume":24730,"rsi_14":47.06,"sma_20":2158.6,"sma_60":2188.1,"sma_120":2232.41},{"date":"2024-11-06","open":2125,"high":2150,"low":2088,"close":2103,"volume":89065,"rsi_14":41.64,"sma_20":2152.5,"sma_60":2188.72,"sma_120":2229.21},{"date":"2024-11-07","open":2103,"high":2126,"low":2092,"close":2113,"volume":7350,"rsi_14":44.04,"sma_20":2147.35,"sma_60":2188.23,"sma_120":2226.76},{"date":"2024-11-08","open":2125,"high":2146,"low":2082,"close":2146,"volume":63745,"rsi_14":50.99,"sma_20":2144.35,"sma_60":2187.85,"sma_120":2224.68},{"date":"2024-11-11","open":2132,"high":2132,"low":2097,"close":2109,"volume":13375,"rsi_14":48.14,"sma_20":2140.55,"sma_60":2186.95,"sma_120":2222.22},{"date":"2024-11-12","open":2107,"high":2121,"low":2061,"close":2076,"volume":34945,"rsi_14":44.16,"sma_20":2136.0,"sma_60":2184.53,"sma_120":2219.4},{"date":"2024-11-13","open":2053,"high":2092,"low":2041,"close":2053,"volume":19875,"rsi_14":27.24,"sma_20":2131.05,"sma_60":2181.7,"sma_120":2216.77},{"date":"2024-11-14","open":2086,"high":2109,"low":2041,"close":2055,"volume":24605,"rsi_14":33.73,"sma_20":2126.4,"sma_60":2179.18,"sma_120":2214.03},{"date":"2024-11-15","open":2053,"high":2082,"low":2041,"close":2063,"volume":36410,"rsi_14":30.38,"sma_20":2122.25,"sma_60":2176.48,"sma_120":2211.25},{"date":"2024-11-18","open":2063,"high":2080,"low":2035,"close":2070,"volume":9655,"rsi_14":33.76,"sma_20":2118.75,"sma_60":2173.9,"sma_120":2208.41},{"date":"2024-11-19","open":2053,"high":2080,"low":2037,"close":2078,"volume":17850,"rsi_14":36.55,"sma_20":2116.6,"sma_60":2171.55,"sma_120":2205.45},{"date":"2024-11-20","open":2097,"high":2097,"low":2061,"close":2061,"volume":3935,"rsi_14":29.41,"sma_20":2113.8,"sma_60":2168.72,"sma_120":2202.34},{"date":"2024-11-21","open":2063,"high":2082,"low":2045,"close":2045,"volume":30090,"rsi_14":29.05,"sma_20":2106.55,"sma_60":2165.68,"sma_120":2199.5},{"date":"2024-11-22","open":2051,"high":2068,"low":2016,"close":2045,"volume":11495,"rsi_14":30.3,"sma_20":2102.0,"sma_60":2163.03,"sma_120":2196.71},{"date":"2024-11-25","open":2028,"high":2086,"low":2028,"close":2070,"volume":23050,"rsi_14":36.61,"sma_20":2097.7,"sma_60":2160.9,"sma_120":2193.78},{"date":"2024-11-26","open":2051,"high":2064,"low":2034,"close":2035,"volume":9830,"rsi_14":36.61,"sma_20":2092.15,"sma_60":2158.18,"sma_120":2191.57},{"date":"2024-11-27","open":2035,"high":2049,"low":2024,"close":2034,"volume":12010,"rsi_14":33.88,"sma_20":2086.75,"sma_60":2154.87,"sma_120":2188.94},{"date":"2024-11-28","open":2028,"high":2070,"low":2020,"close":2041,"volume":15595,"rsi_14":26.03,"sma_20":2080.85,"sma_60":2152.02,"sma_120":2186.52},{"date":"2024-11-29","open":2037,"high":2039,"low":2018,"close":2037,"volume":16705,"rsi_14":30.65,"sma_20":2075.4,"sma_60":2149.27,"sma_120":2184.06},{"date":"2024-12-02","open":2035,"high":2037,"low":1997,"close":2018,"volume":9490,"rsi_14":33.14,"sma_20":2069.5,"sma_60":2145.68,"sma_120":2181.59},{"date":"2024-12-03","open":2022,"high":2034,"low":1993,"close":2034,"volume":28075,"rsi_14":44.24,"sma_20":2064.3,"sma_60":2142.6,"sma_120":2179.45},{"date":"2024-12-04","open":2053,"high":2053,"low":1997,"close":2006,"volume":36405,"rsi_14":37.17,"sma_20":2059.45,"sma_60":2139.3,"sma_120":2176.68},{"date":"2024-12-05","open":1995,"high":2014,"low":1991,"close":1991,"volume":9415,"rsi_14":31.82,"sma_20":2053.35,"sma_60":2136.55,"sma_120":2173.88},{"date":"2024-12-06","open":1970,"high":2014,"low":1937,"close":1937,"volume":11970,"rsi_14":22.86,"sma_20":2042.9,"sma_60":2132.78,"sma_120":2170.75},{"date":"2024-12-09","open":1937,"high":1966,"low":1898,"close":1925,"volume":48175,"rsi_14":19.28,"sma_20":2033.7,"sma_60":2128.97,"sma_120":2167.79},{"date":"2024-12-10","open":1900,"high":1975,"low":1900,"close":1946,"volume":25170,"rsi_14":27.27,"sma_20":2027.2,"sma_60":2124.87,"sma_120":2164.97},{"date":"2024-12-11","open":1929,"high":1987,"low":1929,"close":1977,"volume":8400,"rsi_14":37.31,"sma_20":2023.4,"sma_60":2121.57,"sma_120":2162.92},{"date":"2024-12-12","open":1977,"high":1991,"low":1964,"close":1973,"volume":10005,"rsi_14":36.76,"sma_20":2019.3,"sma_60":2117.47,"sma_120":2160.87},{"date":"2024-12-13","open":1956,"high":2004,"low":1956,"close":2004,"volume":11760,"rsi_14":38.13,"sma_20":2016.35,"sma_60":2113.75,"sma_120":2158.77},{"date":"2024-12-16","open":2004,"high":2018,"low":1987,"close":2004,"volume":4025,"rsi_14":43.62,"sma_20":2013.05,"sma_60":2109.8,"sma_120":2156.72},{"date":"2024-12-17","open":2010,"high":2057,"low":2010,"close":2057,"volume":17225,"rsi_14":53.9,"sma_20":2012.0,"sma_60":2107.15,"sma_120":2155.44},{"date":"2024-12-18","open":2057,"high":2090,"low":2055,"close":2055,"volume":15755,"rsi_14":52.41,"sma_20":2011.7,"sma_60":2104.42,"sma_120":2154.36},{"date":"2024-12-19","open":2055,"high":2055,"low":2024,"close":2024,"volume":4195,"rsi_14":47.95,"sma_20":2010.65,"sma_60":2101.03,"sma_120":2152.88},{"date":"2024-12-20","open":2022,"high":2030,"low":1958,"close":1987,"volume":22545,"rsi_14":45.37,"sma_20":2007.75,"sma_60":2096.93,"sma_120":2150.86},{"date":"2024-12-23","open":1987,"high":2001,"low":1987,"close":1997,"volume":5970,"rsi_14":44.38,"sma_20":2004.1,"sma_60":2093.07,"sma_120":2149.12},{"date":"2024-12-24","open":1985,"high":2032,"low":1985,"close":2020,"volume":9475,"rsi_14":52.16,"sma_20":2003.35,"sma_60":2089.58,"sma_120":2147.41},{"date":"2024-12-26","open":2020,"high":2053,"low":2020,"close":2034,"volume":6285,"rsi_14":56.66,"sma_20":2003.35,"sma_60":2086.68,"sma_120":2145.59},{"date":"2024-12-27","open":2016,"high":2060,"low":2016,"close":2058,"volume":20610,"rsi_14":70.65,"sma_20":2004.2,"sma_60":2084.22,"sma_120":2144.07},{"date":"2024-12-30","open":2058,"high":2080,"low":2058,"close":2080,"volume":3345,"rsi_14":75.58,"sma_20":2006.35,"sma_60":2082.18,"sma_120":2143.15},{"date":"2025-01-02","open":2080,"high":2104,"low":2044,"close":2104,"volume":9770,"rsi_14":75.82,"sma_20":2010.65,"sma_60":2080.55,"sma_120":2142.35},{"date":"2025-01-03","open":2084,"high":2114,"low":2084,"close":2106,"volume":1765,"rsi_14":73.29,"sma_20":2014.25,"sma_60":2079.05,"sma_120":2141.53},{"date":"2025-01-06","open":2086,"high":2100,"low":2080,"close":2096,"volume":1190,"rsi_14":71.73,"sma_20":2018.75,"sma_60":2076.9,"sma_120":2140.34},{"date":"2025-01-07","open":2086,"high":2124,"low":2086,"close":2124,"volume":2590,"rsi_14":71.43,"sma_20":2025.4,"sma_60":2075.37,"sma_120":2139.52},{"date":"2025-01-08","open":2104,"high":2132,"low":2084,"close":2084,"volume":5700,"rsi_14":62.5,"sma_20":2032.75,"sma_60":2073.33,"sma_120":2138.18},{"date":"2025-01-09","open":2066,"high":2106,"low":2066,"close":2070,"volume":2160,"rsi_14":52.31,"sma_20":2040.0,"sma_60":2071.42,"sma_120":2136.88},{"date":"2025-01-10","open":2050,"high":2088,"low":2050,"close":2062,"volume":880,"rsi_14":51.22,"sma_20":2045.8,"sma_60":2069.67,"sma_120":2135.58},{"date":"2025-01-13","open":2094,"high":2094,"low":2034,"close":2048,"volume":2325,"rsi_14":54.44,"sma_20":2049.35,"sma_60":2067.93,"sma_120":2134.18},{"date":"2025-01-14","open":2060,"high":2060,"low":2052,"close":2058,"volume":3675,"rsi_14":64.61,"sma_20":2053.6,"sma_60":2066.43,"sma_120":2133.0},{"date":"2025-01-15","open":2080,"high":2080,"low":2050,"close":2056,"volume":1840,"rsi_14":62.55,"sma_20":2056.2,"sma_60":2064.93,"sma_120":2131.78},{"date":"2025-01-16","open":2086,"high":2086,"low":2024,"close":2026,"volume":8640,"rsi_14":51.24,"sma_20":2057.3,"sma_60":2063.03,"sma_120":2130.46},{"date":"2025-01-17","open":2028,"high":2060,"low":2012,"close":2030,"volume":3715,"rsi_14":49.14,"sma_20":2055.95,"sma_60":2061.52,"sma_120":2129.2},{"date":"2025-01-20","open":2012,"high":2032,"low":2012,"close":2030,"volume":1955,"rsi_14":43.27,"sma_20":2054.7,"sma_60":2060.07,"sma_120":2127.96},{"date":"2025-01-21","open":2026,"high":2030,"low":2000,"close":2014,"volume":8815,"rsi_14":33.66,"sma_20":2054.2,"sma_60":2057.13,"sma_120":2126.58},{"date":"2025-01-22","open":2016,"high":2020,"low":2000,"close":2000,"volume":8420,"rsi_14":22.92,"sma_20":2054.85,"sma_60":2054.87,"sma_120":2125.02},{"date":"2025-01-23","open":2006,"high":2010,"low":1988,"close":1994,"volume":5675,"rsi_14":21.43,"sma_20":2054.7,"sma_60":2052.17,"sma_120":2123.47},{"date":"2025-01-24","open":1992,"high":2036,"low":1988,"close":2010,"volume":8010,"rsi_14":28.71,"sma_20":2054.2,"sma_60":2049.9,"sma_120":2121.78},{"date":"2025-01-31","open":1994,"high":2008,"low":1986,"close":2008,"volume":5540,"rsi_14":17.05,"sma_20":2052.9,"sma_60":2047.67,"sma_120":2119.97},{"date":"2025-02-03","open":1992,"high":2008,"low":1970,"close":1974,"volume":6985,"rsi_14":17.65,"sma_20":2048.7,"sma_60":2044.58,"sma_120":2117.89},{"date":"2025-02-04","open":2000,"high":2000,"low":1968,"close":1974,"volume":2925,"rsi_14":19.23,"sma_20":2043.4,"sma_60":2041.72,"sma_120":2115.94},{"date":"2025-02-05","open":1960,"high":1998,"low":1960,"close":1990,"volume":3175,"rsi_14":28.05,"sma_20":2037.7,"sma_60":2039.28,"sma_120":2113.97},{"date":"2025-02-06","open":1970,"high":2004,"low":1968,"close":2000,"volume":3935,"rsi_14":35.0,"sma_20":2032.4,"sma_60":2036.98,"sma_120":2112.54},{"date":"2025-02-07","open":1980,"high":2008,"low":1956,"close":2000,"volume":14115,"rsi_14":30.67,"sma_20":2027.6,"sma_60":2035.27,"sma_120":2111.99},{"date":"2025-02-10","open":2000,"high":2010,"low":1960,"close":1998,"volume":7835,"rsi_14":30.67,"sma_20":2021.3,"sma_60":2033.35,"sma_120":2110.79},{"date":"2025-02-11","open":2002,"high":2018,"low":1972,"close":1998,"volume":15050,"rsi_14":38.33,"sma_20":2017.0,"sma_60":2030.88,"sma_120":2109.37},{"date":"2025-02-12","open":1998,"high":2000,"low":1970,"close":1992,"volume":11810,"rsi_14":34.43,"sma_20":2013.1,"sma_60":2028.93,"sma_120":2107.94},{"date":"2025-02-13","open":1976,"high":2026,"low":1970,"close":1994,"volume":28800,"rsi_14":35.48,"sma_20":2009.7,"sma_60":2027.57,"sma_120":2106.05},{"date":"2025-02-14","open":1972,"high":2020,"low":1972,"close":2006,"volume":31755,"rsi_14":46.67,"sma_20":2007.6,"sma_60":2026.78,"sma_120":2104.24},{"date":"2025-02-17","open":2000,"high":2042,"low":2000,"close":2040,"volume":12425,"rsi_14":64.29,"sma_20":2006.7,"sma_60":2026.53,"sma_120":2102.86},{"date":"2025-02-18","open":2040,"high":2072,"low":2010,"close":2070,"volume":9685,"rsi_14":73.17,"sma_20":2007.4,"sma_60":2026.65,"sma_120":2101.57},{"date":"2025-02-19","open":2048,"high":2090,"low":2048,"close":2074,"volume":12455,"rsi_14":71.05,"sma_20":2009.8,"sma_60":2026.72,"sma_120":2100.31},{"date":"2025-02-20","open":2052,"high":2074,"low":2052,"close":2062,"volume":3760,"rsi_14":66.67,"sma_20":2011.4,"sma_60":2026.45,"sma_120":2099.0},{"date":"2025-02-21","open":2042,"high":2056,"low":2038,"close":2044,"volume":17160,"rsi_14":73.97,"sma_20":2012.1,"sma_60":2026.17,"sma_120":2097.44},{"date":"2025-02-24","open":2044,"high":2060,"low":2034,"close":2036,"volume":6410,"rsi_14":70.13,"sma_20":2013.2,"sma_60":2026.02,"sma_120":2095.85},{"date":"2025-02-25","open":2076,"high":2076,"low":2034,"close":2042,"volume":1115,"rsi_14":68.06,"sma_20":2015.3,"sma_60":2025.97,"sma_120":2094.5},{"date":"2025-02-26","open":2036,"high":2060,"low":2036,"close":2036,"volume":6320,"rsi_14":62.86,"sma_20":2017.4,"sma_60":2025.4,"sma_120":2093.15},{"date":"2025-02-27","open":2036,"high":2074,"low":2014,"close":2032,"volume":1280,"rsi_14":61.11,"sma_20":2018.5,"sma_60":2025.35,"sma_120":2091.77},{"date":"2025-02-28","open":2010,"high":2058,"low":2006,"close":2020,"volume":10325,"rsi_14":57.14,"sma_20":2019.1,"sma_60":2025.12,"sma_120":2089.99},{"date":"2025-03-04","open":2010,"high":2022,"low":1960,"close":2010,"volume":2800,"rsi_14":53.66,"sma_20":2020.9,"sma_60":2024.6,"sma_120":2088.31},{"date":"2025-03-05","open":1994,"high":2030,"low":1994,"close":2014,"volume":9460,"rsi_14":56.79,"sma_20":2022.9,"sma_60":2024.22,"sma_120":2086.74},{"date":"2025-03-06","open":2018,"high":2022,"low":1988,"close":2014,"volume":5875,"rsi_14":56.25,"sma_20":2024.1,"sma_60":2024.15,"sma_120":2084.92},{"date":"2025-03-07","open":2014,"high":2030,"low":2010,"close":2010,"volume":9605,"rsi_14":51.32,"sma_20":2024.6,"sma_60":2023.75,"sma_120":2083.18},{"date":"2025-03-10","open":2010,"high":2038,"low":2000,"close":2020,"volume":6765,"rsi_14":42.19,"sma_20":2025.6,"sma_60":2023.98,"sma_120":2081.64},{"date":"2025-03-11","open":2038,"high":2038,"low":2000,"close":2030,"volume":8510,"rsi_14":31.48,"sma_20":2027.2,"sma_60":2024.63,"sma_120":2080.59},{"date":"2025-03-12","open":2030,"high":2058,"low":2020,"close":2040,"volume":2085,"rsi_14":35.09,"sma_20":2029.3,"sma_60":2026.35,"sma_120":2079.57},{"date":"2025-03-13","open":2044,"high":2066,"low":2040,"close":2058,"volume":7060,"rsi_14":48.33,"sma_20":2032.6,"sma_60":2028.57,"sma_120":2078.77},{"date":"2025-03-14","open":2042,"high":2068,"low":2026,"close":2064,"volume":995,"rsi_14":59.26,"sma_20":2036.1,"sma_60":2030.53,"sma_120":2077.7},{"date":"2025-03-17","open":2080,"high":2080,"low":2020,"close":2020,"volume":10690,"rsi_14":44.44,"sma_20":2036.8,"sma_60":2031.25,"sma_120":2076.41},{"date":"2025-03-18","open":2012,"high":2066,"low":2012,"close":2038,"volume":460,"rsi_14":48.72,"sma_20":2036.7,"sma_60":2032.33,"sma_120":2074.9},{"date":"2025-03-19","open":2022,"high":2070,"low":2020,"close":2066,"volume":4095,"rsi_14":58.43,"sma_20":2036.5,"sma_60":2033.37,"sma_120":2073.56},{"date":"2025-03-20","open":2064,"high":2064,"low":2050,"close":2064,"volume":2140,"rsi_14":59.09,"sma_20":2036.0,"sma_60":2034.37,"sma_120":2072.08},{"date":"2025-03-21","open":2050,"high":2060,"low":2022,"close":2022,"volume":8545,"rsi_14":50.49,"sma_20":2034.0,"sma_60":2033.78,"sma_120":2070.47},{"date":"2025-03-24","open":2042,"high":2066,"low":2024,"close":2024,"volume":11860,"rsi_14":53.54,"sma_20":2033.0,"sma_60":2033.27,"sma_120":2068.84},{"date":"2025-03-25","open":2030,"high":2054,"low":2000,"close":2000,"volume":8045,"rsi_14":46.79,"sma_20":2031.2,"sma_60":2032.87,"sma_120":2066.95},{"date":"2025-03-26","open":2000,"high":2038,"low":2000,"close":2022,"volume":5875,"rsi_14":51.67,"sma_20":2030.2,"sma_60":2033.45,"sma_120":2065.19},{"date":"2025-03-27","open":2000,"high":2046,"low":1970,"close":2020,"volume":1360,"rsi_14":52.1,"sma_20":2029.4,"sma_60":2033.83,"sma_120":2063.45},{"date":"2025-03-28","open":2040,"high":2042,"low":2022,"close":2040,"volume":4190,"rsi_14":54.03,"sma_20":2029.8,"sma_60":2034.17,"sma_120":2061.88},{"date":"2025-03-31","open":2040,"high":2040,"low":2020,"close":2024,"volume":2165,"rsi_14":48.82,"sma_20":2030.0,"sma_60":2034.0,"sma_120":2060.34},{"date":"2025-04-01","open":2030,"high":2080,"low":2028,"close":2034,"volume":9575,"rsi_14":48.82,"sma_20":2031.2,"sma_60":2033.6,"sma_120":2058.91},{"date":"2025-04-02","open":2052,"high":2052,"low":2010,"close":2036,"volume":5375,"rsi_14":45.38,"sma_20":2032.3,"sma_60":2032.87,"sma_120":2057.53},{"date":"2025-04-03","open":2024,"high":2170,"low":2020,"close":2048,"volume":17035,"rsi_14":46.72,"sma_20":2034.0,"sma_60":2031.93,"sma_120":2056.24},{"date":"2025-04-04","open":2030,"high":2070,"low":2030,"close":2070,"volume":2050,"rsi_14":61.26,"sma_20":2037.0,"sma_60":2031.33,"sma_120":2055.19},{"date":"2025-04-07","open":2070,"high":2070,"low":1986,"close":2058,"volume":3180,"rsi_14":54.63,"sma_20":2038.9,"sma_60":2030.7,"sma_120":2053.8},{"date":"2025-04-08","open":2038,"high":2080,"low":2026,"close":2052,"volume":22465,"rsi_14":46.39,"sma_20":2040.0,"sma_60":2029.5,"sma_120":2052.43},{"date":"2025-04-09","open":1946,"high":2044,"low":1946,"close":2000,"volume":9320,"rsi_14":36.89,"sma_20":2038.0,"sma_60":2028.1,"sma_120":2050.72},{"date":"2025-04-10","open":2020,"high":2102,"low":2020,"close":2102,"volume":25275,"rsi_14":63.16,"sma_20":2040.2,"sma_60":2028.63,"sma_120":2050.03},{"date":"2025-04-11","open":2076,"high":2102,"low":2076,"close":2100,"volume":11215,"rsi_14":62.5,"sma_20":2042.0,"sma_60":2029.27,"sma_120":2049.47},{"date":"2025-04-14","open":2094,"high":2134,"low":2074,"close":2106,"volume":28750,"rsi_14":68.53,"sma_20":2046.3,"sma_60":2030.23,"sma_120":2049.08},{"date":"2025-04-15","open":2106,"high":2134,"low":2100,"close":2134,"volume":5790,"rsi_14":69.18,"sma_20":2051.1,"sma_60":2031.5,"sma_120":2048.97},{"date":"2025-04-16","open":2110,"high":2148,"low":2080,"close":2140,"volume":8085,"rsi_14":70.27,"sma_20":2054.8,"sma_60":2032.9,"sma_120":2048.92},{"date":"2025-04-17","open":2114,"high":2132,"low":2082,"close":2120,"volume":17755,"rsi_14":63.51,"sma_20":2057.6,"sma_60":2034.47,"sma_120":2048.75},{"date":"2025-04-18","open":2104,"high":2144,"low":2096,"close":2140,"volume":16835,"rsi_14":69.33,"sma_20":2063.5,"sma_60":2036.3,"sma_120":2048.91},{"date":"2025-04-21","open":2124,"high":2148,"low":2104,"close":2126,"volume":12380,"rsi_14":65.13,"sma_20":2068.6,"sma_60":2037.9,"sma_120":2048.98},{"date":"2025-04-22","open":2110,"high":2146,"low":2102,"close":2138,"volume":5565,"rsi_14":66.24,"sma_20":2075.5,"sma_60":2039.97,"sma_120":2048.55},{"date":"2025-04-23","open":2154,"high":2164,"low":2114,"close":2158,"volume":14850,"rsi_14":67.08,"sma_20":2082.3,"sma_60":2042.6,"sma_120":2048.73},{"date":"2025-04-24","open":2164,"high":2164,"low":2120,"close":2120,"volume":39370,"rsi_14":57.4,"sma_20":2087.3,"sma_60":2044.7,"sma_120":2048.43},{"date":"2025-04-25","open":2150,"high":2158,"low":2088,"close":2088,"volume":19530,"rsi_14":54.19,"sma_20":2089.7,"sma_60":2046.0,"sma_120":2047.95},{"date":"2025-04-28","open":2128,"high":2128,"low":2046,"close":2084,"volume":36045,"rsi_14":54.49,"sma_20":2092.7,"sma_60":2047.27,"sma_120":2047.47},{"date":"2025-04-29","open":2084,"high":2132,"low":2082,"close":2116,"volume":11845,"rsi_14":67.26,"sma_20":2096.8,"sma_60":2049.63,"sma_120":2047.11},{"date":"2025-04-30","open":2064,"high":2120,"low":2064,"close":2106,"volume":7220,"rsi_14":50.82,"sma_20":2100.3,"sma_60":2051.83,"sma_120":2046.78},{"date":"2025-05-02","open":2106,"high":2122,"low":2064,"close":2120,"volume":18285,"rsi_14":53.91,"sma_20":2103.9,"sma_60":2054.0,"sma_120":2046.64},{"date":"2025-05-07","open":2138,"high":2138,"low":2100,"close":2112,"volume":4095,"rsi_14":51.16,"sma_20":2106.0,"sma_60":2055.87,"sma_120":2046.42},{"date":"2025-05-08","open":2096,"high":2148,"low":2086,"close":2140,"volume":33745,"rsi_14":51.16,"sma_20":2110.1,"sma_60":2058.2,"sma_120":2046.73},{"date":"2025-05-09","open":2164,"high":2164,"low":2070,"close":2122,"volume":14755,"rsi_14":46.67,"sma_20":2113.6,"sma_60":2060.27,"sma_120":2046.81},{"date":"2025-05-12","open":2122,"high":2144,"low":2122,"close":2136,"volume":9220,"rsi_14":53.03,"sma_20":2120.4,"sma_60":2062.57,"sma_120":2046.72},{"date":"2025-05-13","open":2136,"high":2160,"low":2130,"close":2150,"volume":12280,"rsi_14":51.94,"sma_20":2122.8,"sma_60":2065.2,"sma_120":2047.07},{"date":"2025-05-14","open":2136,"high":2160,"low":2130,"close":2144,"volume":16085,"rsi_14":53.6,"sma_20":2125.0,"sma_60":2067.7,"sma_120":2047.63},{"date":"2025-05-15","open":2160,"high":2166,"low":2140,"close":2144,"volume":9555,"rsi_14":51.26,"sma_20":2126.9,"sma_60":2070.0,"sma_120":2048.39},{"date":"2025-05-16","open":2148,"high":2160,"low":2124,"close":2160,"volume":7910,"rsi_14":50.43,"sma_20":2128.2,"sma_60":2072.0,"sma_120":2049.27},{"date":"2025-05-19","open":2138,"high":2154,"low":2128,"close":2130,"volume":5900,"rsi_14":52.21,"sma_20":2127.7,"sma_60":2073.0,"sma_120":2049.82},{"date":"2025-05-20","open":2130,"high":2158,"low":2128,"close":2156,"volume":6200,"rsi_14":65.45,"sma_20":2129.5,"sma_60":2074.37,"sma_120":2050.54},{"date":"2025-05-21","open":2140,"high":2162,"low":2114,"close":2114,"volume":21785,"rsi_14":55.81,"sma_20":2128.2,"sma_60":2075.23,"sma_120":2050.84},{"date":"2025-05-22","open":2112,"high":2130,"low":2112,"close":2116,"volume":290,"rsi_14":50.0,"sma_20":2127.7,"sma_60":2076.43,"sma_120":2051.3},{"date":"2025-05-23","open":2128,"high":2130,"low":2106,"close":2106,"volume":4610,"rsi_14":50.0,"sma_20":2126.1,"sma_60":2077.6,"sma_120":2051.81},{"date":"2025-05-26","open":2102,"high":2132,"low":2070,"close":2114,"volume":128715,"rsi_14":48.65,"sma_20":2123.9,"sma_60":2078.8,"sma_120":2052.38},{"date":"2025-05-27","open":2150,"high":2150,"low":2092,"close":2092,"volume":14030,"rsi_14":45.76,"sma_20":2122.5,"sma_60":2079.73,"sma_120":2052.57},{"date":"2025-05-28","open":2092,"high":2132,"low":2084,"close":2130,"volume":5485,"rsi_14":47.97,"sma_20":2124.6,"sma_60":2081.37,"sma_120":2053.36},{"date":"2025-05-29","open":2126,"high":2142,"low":2076,"close":2110,"volume":24165,"rsi_14":47.58,"sma_20":2125.9,"sma_60":2082.87,"sma_120":2053.99},{"date":"2025-05-30","open":2108,"high":2140,"low":2108,"close":2138,"volume":780,"rsi_14":50.38,"sma_20":2127.0,"sma_60":2085.0,"sma_120":2054.8},{"date":"2025-06-02","open":2118,"high":2146,"low":2118,"close":2130,"volume":2295,"rsi_14":46.09,"sma_20":2128.2,"sma_60":2086.93,"sma_120":2055.57},{"date":"2025-06-04","open":2130,"high":2148,"low":2120,"close":2140,"volume":12715,"rsi_14":49.23,"sma_20":2129.2,"sma_60":2089.03,"sma_120":2056.59},{"date":"2025-06-05","open":2124,"high":2148,"low":2114,"close":2148,"volume":6725,"rsi_14":50.75,"sma_20":2131.0,"sma_60":2091.33,"sma_120":2057.54},{"date":"2025-06-09","open":2150,"high":2158,"low":2122,"close":2158,"volume":12680,"rsi_14":49.62,"sma_20":2131.9,"sma_60":2093.63,"sma_120":2058.81},{"date":"2025-06-10","open":2146,"high":2154,"low":2122,"close":2130,"volume":2330,"rsi_14":50.0,"sma_20":2132.3,"sma_60":2095.3,"sma_120":2059.97},{"date":"2025-06-11","open":2130,"high":2158,"low":2128,"close":2152,"volume":11535,"rsi_14":49.22,"sma_20":2133.1,"sma_60":2097.17,"sma_120":2061.76},{"date":"2025-06-12","open":2156,"high":2166,"low":2130,"close":2162,"volume":6905,"rsi_14":60.71,"sma_20":2133.7,"sma_60":2098.9,"sma_120":2063.73},{"date":"2025-06-13","open":2140,"high":2154,"low":2134,"close":2146,"volume":7180,"rsi_14":56.3,"sma_20":2133.8,"sma_60":2100.27,"sma_120":2065.4},{"date":"2025-06-16","open":2136,"high":2152,"low":2130,"close":2132,"volume":5840,"rsi_14":55.37,"sma_20":2133.2,"sma_60":2102.13,"sma_120":2066.69},{"date":"2025-06-17","open":2142,"high":2148,"low":2134,"close":2146,"volume":12950,"rsi_14":56.45,"sma_20":2132.5,"sma_60":2103.93,"sma_120":2068.13},{"date":"2025-06-18","open":2124,"high":2160,"low":2124,"close":2150,"volume":15090,"rsi_14":62.61,"sma_20":2133.5,"sma_60":2105.33,"sma_120":2069.35},{"date":"2025-06-19","open":2150,"high":2150,"low":2116,"close":2136,"volume":20630,"rsi_14":51.46,"sma_20":2132.5,"sma_60":2106.53,"sma_120":2070.45},{"date":"2025-06-20","open":2136,"high":2150,"low":2132,"close":2144,"volume":6700,"rsi_14":58.76,"sma_20":2134.0,"sma_60":2108.57,"sma_120":2071.18},{"date":"2025-06-23","open":2140,"high":2144,"low":2122,"close":2144,"volume":8925,"rsi_14":51.81,"sma_20":2135.4,"sma_60":2110.57,"sma_120":2071.92},{"date":"2025-06-24","open":2138,"high":2164,"low":2138,"close":2164,"volume":15110,"rsi_14":59.55,"sma_20":2138.3,"sma_60":2113.3,"sma_120":2073.08},{"date":"2025-06-25","open":2152,"high":2170,"low":2138,"close":2156,"volume":15430,"rsi_14":54.55,"sma_20":2140.4,"sma_60":2115.53,"sma_120":2074.49},{"date":"2025-06-26","open":2156,"high":2156,"low":2122,"close":2146,"volume":7620,"rsi_14":49.44,"sma_20":2143.1,"sma_60":2117.63,"sma_120":2075.73},{"date":"2025-06-27","open":2144,"high":2166,"low":2144,"close":2150,"volume":3390,"rsi_14":47.67,"sma_20":2144.1,"sma_60":2119.47,"sma_120":2076.82},{"date":"2025-06-30","open":2166,"high":2166,"low":2132,"close":2154,"volume":1760,"rsi_14":58.11,"sma_20":2146.3,"sma_60":2121.63,"sma_120":2077.82},{"date":"2025-07-01","open":2160,"high":2170,"low":2148,"close":2170,"volume":16235,"rsi_14":56.34,"sma_20":2147.9,"sma_60":2123.9,"sma_120":2078.75},{"date":"2025-07-02","open":2162,"high":2170,"low":2148,"close":2170,"volume":3980,"rsi_14":53.03,"sma_20":2149.9,"sma_60":2126.13,"sma_120":2079.5},{"date":"2025-07-03","open":2164,"high":2178,"low":2162,"close":2170,"volume":7595,"rsi_14":60.34,"sma_20":2151.4,"sma_60":2128.17,"sma_120":2080.05},{"date":"2025-07-04","open":2170,"high":2180,"low":2158,"close":2176,"volume":1875,"rsi_14":70.37,"sma_20":2152.8,"sma_60":2129.93,"sma_120":2080.63},{"date":"2025-07-07","open":2180,"high":2182,"low":2140,"close":2140,"volume":7180,"rsi_14":47.69,"sma_20":2151.9,"sma_60":2131.3,"sma_120":2081.0},{"date":"2025-07-08","open":2140,"high":2168,"low":2118,"close":2164,"volume":3075,"rsi_14":54.67,"sma_20":2153.6,"sma_60":2133.17,"sma_120":2081.33},{"date":"2025-07-09","open":2164,"high":2168,"low":2160,"close":2162,"volume":5950,"rsi_14":59.42,"sma_20":2154.1,"sma_60":2135.87,"sma_120":2081.98},{"date":"2025-07-10","open":2162,"high":2172,"low":2152,"close":2170,"volume":1425,"rsi_14":59.42,"sma_20":2154.5,"sma_60":2137.0,"sma_120":2082.82},{"date":"2025-07-11","open":2170,"high":2174,"low":2158,"close":2166,"volume":1575,"rsi_14":57.75,"sma_20":2155.5,"sma_60":2138.1,"sma_120":2083.68},{"date":"2025-07-14","open":2170,"high":2186,"low":2166,"close":2186,"volume":6905,"rsi_14":57.75,"sma_20":2158.2,"sma_60":2139.43,"sma_120":2084.83},{"date":"2025-07-15","open":2176,"high":2210,"low":2164,"close":2200,"volume":10430,"rsi_14":64.86,"sma_20":2160.9,"sma_60":2140.53,"sma_120":2086.02},{"date":"2025-07-16","open":2190,"high":2230,"low":2182,"close":2220,"volume":15775,"rsi_14":73.42,"sma_20":2164.4,"sma_60":2141.87,"sma_120":2087.38},{"date":"2025-07-17","open":2220,"high":2240,"low":2196,"close":2238,"volume":9720,"rsi_14":75.58,"sma_20":2169.5,"sma_60":2143.83,"sma_120":2089.15},{"date":"2025-07-18","open":2222,"high":2222,"low":2148,"close":2216,"volume":12915,"rsi_14":66.32,"sma_20":2173.1,"sma_60":2145.1,"sma_120":2090.7},{"date":"2025-07-21","open":2196,"high":2228,"low":2190,"close":2208,"volume":3960,"rsi_14":60.44,"sma_20":2176.3,"sma_60":2146.47,"sma_120":2092.18},{"date":"2025-07-22","open":2202,"high":2234,"low":2200,"close":2230,"volume":14135,"rsi_14":64.71,"sma_20":2179.6,"sma_60":2148.0,"sma_120":2093.98},{"date":"2025-07-23","open":2238,"high":2254,"low":2208,"close":2252,"volume":10965,"rsi_14":68.14,"sma_20":2184.4,"sma_60":2149.57,"sma_120":2096.08},{"date":"2025-07-24","open":2256,"high":2256,"low":2212,"close":2228,"volume":8670,"rsi_14":60.66,"sma_20":2188.5,"sma_60":2151.37,"sma_120":2098.03},{"date":"2025-07-25","open":2240,"high":2240,"low":2200,"close":2224,"volume":15990,"rsi_14":69.81,"sma_20":2192.2,"sma_60":2153.63,"sma_120":2099.82},{"date":"2025-07-28","open":2224,"high":2240,"low":2202,"close":2208,"volume":2015,"rsi_14":60.78,"sma_20":2194.9,"sma_60":2155.7,"sma_120":2101.48},{"date":"2025-07-29","open":2200,"high":2238,"low":2188,"close":2212,"volume":2245,"rsi_14":62.14,"sma_20":2197.0,"sma_60":2157.3,"sma_120":2103.47},{"date":"2025-07-30","open":2192,"high":2238,"low":2182,"close":2202,"volume":13225,"rsi_14":57.69,"sma_20":2198.6,"sma_60":2158.9,"sma_120":2105.37},{"date":"2025-07-31","open":2200,"high":2228,"low":2182,"close":2196,"volume":4505,"rsi_14":57.14,"sma_20":2199.9,"sma_60":2160.17,"sma_120":2107.08},{"date":"2025-08-01","open":2206,"high":2222,"low":2130,"close":2176,"volume":67775,"rsi_14":47.62,"sma_20":2199.9,"sma_60":2161.23,"sma_120":2108.55},{"date":"2025-08-04","open":2176,"high":2220,"low":2132,"close":2210,"volume":12480,"rsi_14":52.17,"sma_20":2203.4,"sma_60":2162.4,"sma_120":2110.3},{"date":"2025-08-05","open":2222,"high":2250,"low":2178,"close":2246,"volume":6850,"rsi_14":55.28,"sma_20":2207.5,"sma_60":2164.47,"sma_120":2112.37},{"date":"2025-08-06","open":2232,"high":2256,"low":2228,"close":2234,"volume":21415,"rsi_14":49.17,"sma_20":2211.1,"sma_60":2166.1,"sma_120":2114.33},{"date":"2025-08-07","open":2240,"high":2258,"low":2222,"close":2250,"volume":15800,"rsi_14":57.26,"sma_20":2215.1,"sma_60":2167.77,"sma_120":2116.48},{"date":"2025-08-08","open":2252,"high":2266,"low":2230,"close":2252,"volume":36855,"rsi_14":59.65,"sma_20":2219.4,"sma_60":2169.57,"sma_120":2118.63},{"date":"2025-08-11","open":2250,"high":2290,"low":2222,"close":2260,"volume":26935,"rsi_14":57.01,"sma_20":2223.1,"sma_60":2171.5,"sma_120":2120.75},{"date":"2025-08-12","open":2246,"high":2282,"low":2220,"close":2246,"volume":38250,"rsi_14":48.54,"sma_20":2225.4,"sma_60":2172.93,"sma_120":2122.47},{"date":"2025-08-13","open":2246,"high":2278,"low":2234,"close":2246,"volume":13405,"rsi_14":54.95,"sma_20":2226.7,"sma_60":2174.87,"sma_120":2123.93},{"date":"2025-08-14","open":2246,"high":2256,"low":2234,"close":2256,"volume":7110,"rsi_14":58.51,"sma_20":2227.6,"sma_60":2176.53,"sma_120":2125.45},{"date":"2025-08-18","open":2266,"high":2276,"low":2258,"close":2268,"volume":895,"rsi_14":66.3,"sma_20":2230.2,"sma_60":2179.1,"sma_120":2127.17},{"date":"2025-08-19","open":2258,"high":2268,"low":2242,"close":2258,"volume":6050,"rsi_14":62.11,"sma_20":2232.7,"sma_60":2181.47,"sma_120":2128.95},{"date":"2025-08-20","open":2230,"high":2254,"low":2202,"close":2202,"volume":1290,"rsi_14":50.0,"sma_20":2231.3,"sma_60":2183.07,"sma_120":2130.33},{"date":"2025-08-21","open":2180,"high":2260,"low":2180,"close":2230,"volume":15940,"rsi_14":56.59,"sma_20":2230.2,"sma_60":2185.0,"sma_120":2131.9},{"date":"2025-08-22","open":2230,"high":2254,"low":2230,"close":2252,"volume":4700,"rsi_14":64.62,"sma_20":2231.4,"sma_60":2187.67,"sma_120":2133.7},{"date":"2025-08-25","open":2278,"high":2278,"low":2240,"close":2266,"volume":8350,"rsi_14":61.67,"sma_20":2233.5,"sma_60":2189.93,"sma_120":2135.65},{"date":"2025-08-26","open":2276,"high":2276,"low":2266,"close":2274,"volume":4880,"rsi_14":56.6,"sma_20":2236.8,"sma_60":2192.67,"sma_120":2137.77},{"date":"2025-08-27","open":2278,"high":2278,"low":2262,"close":2268,"volume":2170,"rsi_14":58.25,"sma_20":2239.6,"sma_60":2194.83,"sma_120":2139.92},{"date":"2025-08-28","open":2262,"high":2278,"low":2256,"close":2262,"volume":8550,"rsi_14":53.06,"sma_20":2242.6,"sma_60":2197.03,"sma_120":2141.98},{"date":"2025-08-29","open":2258,"high":2282,"low":2258,"close":2262,"volume":850,"rsi_14":52.58,"sma_20":2245.9,"sma_60":2199.07,"sma_120":2144.05},{"date":"2025-09-01","open":2278,"high":2278,"low":2250,"close":2256,"volume":2645,"rsi_14":48.96,"sma_20":2249.9,"sma_60":2200.87,"sma_120":2146.1},{"date":"2025-09-02","open":2286,"high":2286,"low":2242,"close":2268,"volume":17245,"rsi_14":55.79,"sma_20":2252.8,"sma_60":2202.7,"sma_120":2148.17},{"date":"2025-09-03","open":2272,"high":2278,"low":2260,"close":2262,"volume":8305,"rsi_14":54.08,"sma_20":2253.6,"sma_60":2204.9,"sma_120":2150.1},{"date":"2025-09-04","open":2262,"high":2274,"low":2254,"close":2268,"volume":8185,"rsi_14":53.12,"sma_20":2255.3,"sma_60":2206.83,"sma_120":2152.0},{"date":"2025-09-05","open":2278,"high":2278,"low":2272,"close":2276,"volume":490,"rsi_14":52.13,"sma_20":2256.6,"sma_60":2208.73,"sma_120":2153.82},{"date":"2025-09-08","open":2286,"high":2364,"low":2250,"close":2342,"volume":77540,"rsi_14":67.21,"sma_20":2261.1,"sma_60":2212.0,"sma_120":2156.13},{"date":"2025-09-09","open":2344,"high":2348,"low":2324,"close":2324,"volume":85700,"rsi_14":79.61,"sma_20":2264.3,"sma_60":2215.2,"sma_120":2158.67},{"date":"2025-09-10","open":2346,"high":2362,"low":2330,"close":2358,"volume":61265,"rsi_14":80.19,"sma_20":2269.9,"sma_60":2218.73,"sma_120":2161.33},{"date":"2025-09-11","open":2370,"high":2446,"low":2368,"close":2446,"volume":88015,"rsi_14":84.89,"sma_20":2279.9,"sma_60":2223.67,"sma_120":2164.5},{"date":"2025-09-12","open":2446,"high":2470,"low":2424,"close":2454,"volume":82110,"rsi_14":84.56,"sma_20":2289.8,"sma_60":2228.97,"sma_120":2167.75},{"date":"2025-09-15","open":2454,"high":2528,"low":2428,"close":2526,"volume":84790,"rsi_14":87.5,"sma_20":2302.7,"sma_60":2235.33,"sma_120":2171.95},{"date":"2025-09-16","open":2526,"high":2576,"low":2500,"close":2566,"volume":105855,"rsi_14":90.27,"sma_20":2318.1,"sma_60":2242.37,"sma_120":2176.47},{"date":"2025-09-17","open":2566,"high":2582,"low":2544,"close":2566,"volume":82805,"rsi_14":91.76,"sma_20":2336.3,"sma_60":2249.07,"sma_120":2181.18},{"date":"2025-09-18","open":2546,"high":2620,"low":2546,"close":2612,"volume":90675,"rsi_14":92.68,"sma_20":2355.4,"sma_60":2256.67,"sma_120":2186.1},{"date":"2025-09-19","open":2650,"high":2650,"low":2592,"close":2630,"volume":84975,"rsi_14":94.31,"sma_20":2374.3,"sma_60":2264.73,"sma_120":2191.18},{"date":"2025-09-22","open":2610,"high":2644,"low":2610,"close":2628,"volume":87530,"rsi_14":93.69,"sma_20":2392.4,"sma_60":2272.7,"sma_120":2196.08},{"date":"2025-09-23","open":2628,"high":2632,"low":2610,"close":2628,"volume":81060,"rsi_14":95.07,"sma_20":2410.1,"sma_60":2280.6,"sma_120":2201.12},{"date":"2025-09-24","open":2612,"high":2628,"low":2586,"close":2618,"volume":88760,"rsi_14":92.68,"sma_20":2427.6,"sma_60":2288.07,"sma_120":2205.98},{"date":"2025-09-25","open":2604,"high":2624,"low":2598,"close":2600,"volume":53790,"rsi_14":88.57,"sma_20":2444.5,"sma_60":2295.23,"sma_120":2210.68},{"date":"2025-09-26","open":2566,"high":2600,"low":2468,"close":2496,"volume":78915,"rsi_14":66.81,"sma_20":2456.2,"sma_60":2300.67,"sma_120":2214.42},{"date":"2025-09-29","open":2476,"high":2496,"low":2460,"close":2476,"volume":7185,"rsi_14":66.52,"sma_20":2467.2,"sma_60":2305.67,"sma_120":2217.8},{"date":"2025-09-30","open":2476,"high":2494,"low":2350,"close":2372,"volume":23425,"rsi_14":51.32,"sma_20":2472.4,"sma_60":2309.53,"sma_120":2220.42},{"date":"2025-10-01","open":2372,"high":2378,"low":2304,"close":2324,"volume":26350,"rsi_14":37.55,"sma_20":2475.5,"sma_60":2312.2,"sma_120":2222.68},{"date":"2025-10-02","open":2324,"high":2372,"low":2264,"close":2304,"volume":24085,"rsi_14":35.06,"sma_20":2477.3,"sma_60":2314.57,"sma_120":2225.22},{"date":"2025-10-10","open":2304,"high":2330,"low":2254,"close":2260,"volume":4430,"rsi_14":21.94,"sma_20":2476.5,"sma_60":2316.07,"sma_120":2226.53},{"date":"2025-10-13","open":2240,"high":2262,"low":2240,"close":2248,"volume":1405,"rsi_14":14.35,"sma_20":2471.8,"sma_60":2317.43,"sma_120":2227.77},{"date":"2025-10-14","open":2292,"high":2292,"low":2240,"close":2260,"volume":14025,"rsi_14":16.59,"sma_20":2468.6,"sma_60":2318.67,"sma_120":2229.05},{"date":"2025-10-15","open":2260,"high":2304,"low":2260,"close":2296,"volume":14690,"rsi_14":14.73,"sma_20":2465.5,"sma_60":2320.27,"sma_120":2230.4},{"date":"2025-10-16","open":2296,"high":2308,"low":2290,"close":2298,"volume":31065,"rsi_14":11.57,"sma_20":2458.1,"sma_60":2321.57,"sma_120":2231.72},{"date":"2025-10-17","open":2340,"high":2370,"low":2306,"close":2352,"volume":13420,"rsi_14":21.49,"sma_20":2453.0,"sma_60":2323.47,"sma_120":2233.65},{"date":"2025-10-20","open":2376,"high":2376,"low":2288,"close":2360,"volume":24100,"rsi_14":22.76,"sma_20":2444.7,"sma_60":2325.87,"sma_120":2235.48},{"date":"2025-10-21","open":3068,"high":3068,"low":2902,"close":3068,"volume":2316735,"rsi_14":68.91,"sma_20":2469.8,"sma_60":2340.2,"sma_120":2243.33},{"date":"2025-10-22","open":3210,"high":3794,"low":3106,"close":3264,"volume":8218280,"rsi_14":74.27,"sma_20":2504.7,"sma_60":2357.43,"sma_120":2252.72},{"date":"2025-10-23","open":3240,"high":3240,"low":3030,"close":3050,"volume":622300,"rsi_14":68.74,"sma_20":2526.6,"sma_60":2370.73,"sma_120":2260.15},{"date":"2025-10-24","open":3046,"high":3116,"low":2800,"close":2996,"volume":713495,"rsi_14":67.2,"sma_20":2544.9,"sma_60":2383.53,"sma_120":2267.45},{"date":"2025-10-27","open":2958,"high":3054,"low":2924,"close":2966,"volume":199090,"rsi_14":70.65,"sma_20":2561.8,"sma_60":2395.9,"sma_120":2274.77},{"date":"2025-10-28","open":2980,"high":3054,"low":2930,"close":3040,"volume":424125,"rsi_14":74.45,"sma_20":2582.4,"sma_60":2409.77,"sma_120":2282.73},{"date":"2025-10-29","open":3044,"high":3120,"low":3034,"close":3056,"volume":239350,"rsi_14":75.75,"sma_20":2604.3,"sma_60":2423.83,"sma_120":2290.57},{"date":"2025-10-30","open":3036,"high":3176,"low":3000,"close":3140,"volume":547640,"rsi_14":79.33,"sma_20":2631.3,"sma_60":2439.47,"sma_120":2299.18},{"date":"2025-10-31","open":3134,"high":3190,"low":3060,"close":3150,"volume":410045,"rsi_14":80.11,"sma_20":2664.0,"sma_60":2455.37,"sma_120":2307.77},{"date":"2025-11-03","open":3150,"high":3170,"low":3004,"close":3100,"volume":299750,"rsi_14":77.34,"sma_20":2695.2,"sma_60":2470.77,"sma_120":2316.0},{"date":"2025-11-04","open":3100,"high":3146,"low":2960,"close":2960,"volume":267040,"rsi_14":70.24,"sma_20":2724.6,"sma_60":2483.27,"sma_120":2322.83},{"date":"2025-11-05","open":2960,"high":2960,"low":2754,"close":2812,"volume":41770,"rsi_14":64.39,"sma_20":2749.0,"sma_60":2492.7,"sma_120":2328.58},{"date":"2025-11-06","open":2854,"high":2962,"low":2768,"close":2918,"volume":55920,"rsi_14":65.4,"sma_20":2779.7,"sma_60":2504.1,"sma_120":2335.1},{"date":"2025-11-07","open":2874,"high":2884,"low":2764,"close":2826,"volume":48320,"rsi_14":62.12,"sma_20":2808.0,"sma_60":2513.7,"sma_120":2340.73},{"date":"2025-11-10","open":2770,"high":2816,"low":2716,"close":2740,"volume":32280,"rsi_14":37.38,"sma_20":2832.6,"sma_60":2521.83,"sma_120":2345.7},{"date":"2025-11-11","open":2740,"high":2782,"low":2584,"close":2640,"volume":71495,"rsi_14":24.09,"sma_20":2851.6,"sma_60":2528.17,"sma_120":2349.83},{"date":"2025-11-12","open":2640,"high":2642,"low":2560,"close":2614,"volume":50875,"rsi_14":28.54,"sma_20":2867.5,"sma_60":2534.3,"sma_120":2353.62},{"date":"2025-11-13","open":2614,"high":2618,"low":2542,"close":2594,"volume":25170,"rsi_14":29.53,"sma_20":2882.3,"sma_60":2540.1,"sma_120":2357.48},{"date":"2025-11-14","open":2560,"high":2590,"low":2520,"close":2568,"volume":20785,"rsi_14":29.65,"sma_20":2893.1,"sma_60":2545.3,"sma_120":2360.92},{"date":"2025-11-17","open":2568,"high":2608,"low":2550,"close":2606,"volume":63835,"rsi_14":26.96,"sma_20":2905.4,"sma_60":2550.93,"sma_120":2365.02},{"date":"2025-11-18","open":2636,"high":2636,"low":2532,"close":2582,"volume":16735,"rsi_14":25.05,"sma_20":2881.1,"sma_60":2556.33,"sma_120":2368.9},{"date":"2025-11-19","open":2560,"high":2596,"low":2526,"close":2574,"volume":40565,"rsi_14":17.62,"sma_20":2846.6,"sma_60":2562.53,"sma_120":2372.8},{"date":"2025-11-20","open":2576,"high":2608,"low":2552,"close":2574,"volume":28525,"rsi_14":16.67,"sma_20":2822.8,"sma_60":2568.27,"sma_120":2376.63},{"date":"2025-11-21","open":2492,"high":2622,"low":2462,"close":2620,"volume":17510,"rsi_14":22.09,"sma_20":2804.0,"sma_60":2574.4,"sma_120":2381.03},{"date":"2025-11-24","open":2630,"high":2652,"low":2592,"close":2632,"volume":79470,"rsi_14":27.6,"sma_20":2787.3,"sma_60":2580.5,"sma_120":2385.22},{"date":"2025-11-25","open":2626,"high":2652,"low":2580,"close":2626,"volume":28565,"rsi_14":34.24,"sma_20":2766.6,"sma_60":2586.37,"sma_120":2389.52},{"date":"2025-11-26","open":2630,"high":2638,"low":2562,"close":2624,"volume":31860,"rsi_14":19.75,"sma_20":2745.0,"sma_60":2592.3,"sma_120":2393.57},{"date":"2025-11-27","open":2618,"high":2748,"low":2602,"close":2748,"volume":36210,"rsi_14":42.47,"sma_20":2725.4,"sma_60":2600.4,"sma_120":2398.72},{"date":"2025-11-28","open":2720,"high":2780,"low":2672,"close":2744,"volume":103915,"rsi_14":50.46,"sma_20":2705.1,"sma_60":2608.43,"sma_120":2403.75},{"date":"2025-12-01","open":2744,"high":2780,"low":2732,"close":2762,"volume":68655,"rsi_14":67.23,"sma_20":2688.2,"sma_60":2616.87,"sma_120":2408.87},{"date":"2025-12-02","open":2762,"high":2784,"low":2738,"close":2760,"volume":35265,"rsi_14":72.12,"sma_20":2678.2,"sma_60":2625.07,"sma_120":2413.88},{"date":"2025-12-03","open":2770,"high":2770,"low":2734,"close":2758,"volume":13700,"rsi_14":76.28,"sma_20":2675.5,"sma_60":2633.33,"sma_120":2419.12},{"date":"2025-12-04","open":2758,"high":2830,"low":2650,"close":2830,"volume":44995,"rsi_14":86.59,"sma_20":2671.1,"sma_60":2642.7,"sma_120":2424.77},{"date":"2025-12-05","open":2820,"high":2860,"low":2762,"close":2828,"volume":59325,"rsi_14":84.47,"sma_20":2671.2,"sma_60":2651.9,"sma_120":2430.32},{"date":"2025-12-08","open":2830,"high":2840,"low":2802,"close":2826,"volume":37795,"rsi_14":90.67,"sma_20":2675.5,"sma_60":2659.97,"sma_120":2435.98},{"date":"2025-12-09","open":2834,"high":2892,"low":2812,"close":2886,"volume":40175,"rsi_14":94.32,"sma_20":2687.8,"sma_60":2669.33,"sma_120":2442.27},{"date":"2025-12-10","open":2886,"high":2886,"low":2830,"close":2866,"volume":45560,"rsi_14":89.25,"sma_20":2700.4,"sma_60":2677.8,"sma_120":2448.27},{"date":"2025-12-11","open":2866,"high":2884,"low":2850,"close":2862,"volume":51130,"rsi_14":86.67,"sma_20":2713.8,"sma_60":2684.73,"sma_120":2454.2},{"date":"2025-12-12","open":2862,"high":2890,"low":2832,"close":2856,"volume":42110,"rsi_14":84.57,"sma_20":2728.2,"sma_60":2691.43,"sma_120":2460.2},{"date":"2025-12-15","open":2822,"high":2958,"low":2822,"close":2866,"volume":77615,"rsi_14":86.59,"sma_20":2741.2,"sma_60":2697.1,"sma_120":2466.22},{"date":"2025-12-16","open":2866,"high":3134,"low":2800,"close":3096,"volume":231115,"rsi_14":92.45,"sma_20":2766.9,"sma_60":2705.93,"sma_120":2474.15},{"date":"2025-12-17","open":3196,"high":3508,"low":3170,"close":3350,"volume":611935,"rsi_14":93.88,"sma_20":2805.7,"sma_60":2719.0,"sma_120":2484.03},{"date":"2025-12-18","open":3340,"high":3384,"low":3266,"close":3348,"volume":216670,"rsi_14":94.15,"sma_20":2844.4,"sma_60":2731.27,"sma_120":2493.97},{"date":"2025-12-19","open":3348,"high":3412,"low":3320,"close":3390,"volume":240410,"rsi_14":94.35,"sma_20":2882.9,"sma_60":2743.93,"sma_120":2504.33},{"date":"2025-12-22","open":3396,"high":3408,"low":3320,"close":3352,"volume":273310,"rsi_14":89.78,"sma_20":2918.9,"sma_60":2756.0,"sma_120":2514.35},{"date":"2025-12-23","open":3804,"high":3810,"low":3438,"close":3486,"volume":727125,"rsi_14":91.55,"sma_20":2961.9,"sma_60":2770.3,"sma_120":2525.45},{"date":"2025-12-24","open":3464,"high":3532,"low":3340,"close":3462,"volume":233930,"rsi_14":88.16,"sma_20":3003.8,"sma_60":2784.37,"sma_120":2536.22},{"date":"2025-12-26","open":3460,"high":3460,"low":3350,"close":3372,"volume":207285,"rsi_14":79.69,"sma_20":3035.0,"sma_60":2797.23,"sma_120":2546.23},{"date":"2025-12-29","open":3264,"high":3364,"low":3164,"close":3168,"volume":54525,"rsi_14":65.3,"sma_20":3056.2,"sma_60":2808.43,"sma_120":2554.55},{"date":"2025-12-30","open":3196,"high":3200,"low":3116,"close":3156,"volume":39935,"rsi_14":62.62,"sma_20":3075.9,"sma_60":2819.77,"sma_120":2562.72},{"date":"2026-01-02","open":3158,"high":3172,"low":3098,"close":3138,"volume":17920,"rsi_14":62.73,"sma_20":3094.8,"sma_60":2832.53,"sma_120":2571.03},{"date":"2026-01-05","open":3180,"high":3180,"low":2978,"close":2978,"volume":25830,"rsi_14":54.74,"sma_20":3105.8,"sma_60":2843.43,"sma_120":2577.82},{"date":"2026-01-06","open":2930,"high":3012,"low":2928,"close":2928,"volume":39800,"rsi_14":52.84,"sma_20":3110.7,"sma_60":2853.83,"sma_120":2584.2},{"date":"2026-01-07","open":2962,"high":3258,"low":2962,"close":3090,"volume":360465,"rsi_14":57.89,"sma_20":3123.8,"sma_60":2867.67,"sma_120":2591.87},{"date":"2026-01-08","open":3136,"high":3190,"low":3064,"close":3150,"volume":165330,"rsi_14":52.16,"sma_20":3140.0,"sma_60":2882.7,"sma_120":2600.07},{"date":"2026-01-09","open":3150,"high":3198,"low":3012,"close":3198,"volume":174480,"rsi_14":42.72,"sma_20":3155.6,"sma_60":2898.33,"sma_120":2608.5},{"date":"2026-01-12","open":3198,"high":3222,"low":3072,"close":3222,"volume":25985,"rsi_14":44.09,"sma_20":3173.4,"sma_60":2913.77,"sma_120":2617.02},{"date":"2026-01-13","open":3220,"high":3220,"low":3030,"close":3138,"volume":60130,"rsi_14":38.63,"sma_20":3187.2,"sma_60":2927.77,"sma_120":2624.67},{"date":"2026-01-14","open":3138,"high":3172,"low":3088,"close":3156,"volume":97325,"rsi_14":40.99,"sma_20":3202.2,"sma_60":2941.17,"sma_120":2632.32},{"date":"2026-01-15","open":3170,"high":3176,"low":3090,"close":3142,"volume":140510,"rsi_14":32.23,"sma_20":3216.0,"sma_60":2954.2,"sma_120":2640.03},{"date":"2026-01-16","open":3142,"high":3150,"low":3064,"close":3116,"volume":69425,"rsi_14":32.16,"sma_20":3217.0,"sma_60":2955.0,"sma_120":2647.6},{"date":"2026-01-19","open":3116,"high":3204,"low":3090,"close":3130,"volume":89510,"rsi_14":36.47,"sma_20":3206.0,"sma_60":2952.77,"sma_120":2655.1},{"date":"2026-01-20","open":3130,"high":3160,"low":3092,"close":3114,"volume":20230,"rsi_14":46.18,"sma_20":3194.3,"sma_60":2953.83,"sma_120":2662.28},{"date":"2026-01-21","open":3028,"high":3128,"low":2950,"close":2966,"volume":43095,"rsi_14":38.72,"sma_20":3173.1,"sma_60":2953.33,"sma_120":2668.43},{"date":"2026-01-22","open":2966,"high":3050,"low":2926,"close":2982,"volume":27255,"rsi_14":40.71,"sma_20":3154.6,"sma_60":2953.6,"sma_120":2674.75},{"date":"2026-01-23","open":3000,"high":3060,"low":2938,"close":3052,"volume":31670,"rsi_14":54.93,"sma_20":3132.9,"sma_60":2953.8,"sma_120":2681.78},{"date":"2026-01-26","open":3040,"high":3090,"low":3018,"close":3038,"volume":31545,"rsi_14":57.7,"sma_20":3111.7,"sma_60":2953.5,"sma_120":2688.67},{"date":"2026-01-27","open":3094,"high":3094,"low":2976,"close":2994,"volume":26825,"rsi_14":41.95,"sma_20":3092.8,"sma_60":2951.07,"sma_120":2695.27},{"date":"2026-01-28","open":3000,"high":3046,"low":2990,"close":3000,"volume":30460,"rsi_14":36.16,"sma_20":3084.4,"sma_60":2948.57,"sma_120":2701.97},{"date":"2026-01-29","open":3000,"high":3000,"low":2956,"close":2988,"volume":20595,"rsi_14":29.25,"sma_20":3076.0,"sma_60":2946.7,"sma_120":2708.73},{"date":"2026-01-30","open":3004,"high":3004,"low":2902,"close":2902,"volume":15625,"rsi_14":21.83,"sma_20":3064.2,"sma_60":2945.73,"sma_120":2714.5},{"date":"2026-02-02","open":2902,"high":2904,"low":2764,"close":2804,"volume":21330,"rsi_14":21.31,"sma_20":3055.5,"sma_60":2945.6,"sma_120":2719.15},{"date":"2026-02-03","open":2840,"high":2890,"low":2782,"close":2890,"volume":38305,"rsi_14":29.54,"sma_20":3053.6,"sma_60":2945.13,"sma_120":2724.62},{"date":"2026-02-04","open":2890,"high":2946,"low":2832,"close":2936,"volume":25380,"rsi_14":34.9,"sma_20":3045.9,"sma_60":2946.97,"sma_120":2730.33},{"date":"2026-02-05","open":2930,"high":2962,"low":2852,"close":2954,"volume":89755,"rsi_14":37.98,"sma_20":3036.1,"sma_60":2950.53,"sma_120":2736.18},{"date":"2026-02-06","open":2954,"high":2984,"low":2884,"close":2976,"volume":111865,"rsi_14":38.71,"sma_20":3025.0,"sma_60":2956.13,"sma_120":2742.15},{"date":"2026-02-09","open":3040,"high":3178,"low":2920,"close":3164,"volume":144105,"rsi_14":52.93,"sma_20":3022.1,"sma_60":2965.3,"sma_120":2749.8},{"date":"2026-02-10","open":3164,"high":3180,"low":3080,"close":3146,"volume":124975,"rsi_14":62.43,"sma_20":3022.5,"sma_60":2974.5,"sma_120":2757.3},{"date":"2026-02-11","open":3146,"high":3210,"low":3034,"close":3094,"volume":116530,"rsi_14":57.37,"sma_20":3019.4,"sma_60":2983.27,"sma_120":2764.28},{"date":"2026-02-12","open":3094,"high":3104,"low":3034,"close":3076,"volume":43320,"rsi_14":51.69,"sma_20":3016.1,"sma_60":2991.1,"sma_120":2771.02},{"date":"2026-02-13","open":3048,"high":3272,"low":3026,"close":3260,"volume":73255,"rsi_14":62.64,"sma_20":3023.3,"sma_60":3002.4,"sma_120":2779.37},{"date":"2026-02-19","open":3260,"high":3260,"low":3122,"close":3256,"volume":139360,"rsi_14":65.63,"sma_20":3029.6,"sma_60":3013.77,"sma_120":2788.15},{"date":"2026-02-20","open":3230,"high":3298,"low":3198,"close":3280,"volume":134595,"rsi_14":66.36,"sma_20":3037.9,"sma_60":3025.53,"sma_120":2796.9},{"date":"2026-02-23","open":3298,"high":3318,"low":3204,"close":3272,"volume":61330,"rsi_14":66.67,"sma_20":3053.2,"sma_60":3036.4,"sma_120":2805.4},{"date":"2026-02-24","open":3230,"high":3288,"low":3224,"close":3288,"volume":16525,"rsi_14":74.68,"sma_20":3068.5,"sma_60":3047.33,"sma_120":2813.92},{"date":"2026-02-25","open":3288,"high":3290,"low":3236,"close":3260,"volume":21415,"rsi_14":82.02,"sma_20":3078.9,"sma_60":3057.9,"sma_120":2822.13},{"date":"2026-02-26","open":3266,"high":3298,"low":3086,"close":3166,"volume":41620,"rsi_14":69.17,"sma_20":3085.3,"sma_60":3066.93,"sma_120":2829.62},{"date":"2026-02-27","open":3164,"high":3164,"low":3074,"close":3156,"volume":13480,"rsi_14":66.08,"sma_20":3093.4,"sma_60":3073.73,"sma_120":2837.07},{"date":"2026-03-03","open":3134,"high":3140,"low":3058,"close":3100,"volume":16220,"rsi_14":60.11,"sma_20":3098.4,"sma_60":3079.67,"sma_120":2844.05},{"date":"2026-03-04","open":3006,"high":3100,"low":2912,"close":3056,"volume":104060,"rsi_14":55.38,"sma_20":3101.8,"sma_60":3084.57,"sma_120":2850.72},{"date":"2026-03-05","open":3056,"high":3154,"low":3032,"close":3148,"volume":122480,"rsi_14":48.77,"sma_20":3114.1,"sma_60":3091.03,"sma_120":2858.05},{"date":"2026-03-06","open":3182,"high":3182,"low":3112,"close":3164,"volume":226025,"rsi_14":51.39,"sma_20":3132.1,"sma_60":3097.8,"sma_120":2865.57},{"date":"2026-03-09","open":3164,"high":3164,"low":2980,"close":3118,"volume":205605,"rsi_14":51.87,"sma_20":3143.5,"sma_60":3102.6,"sma_120":2872.65},{"date":"2026-03-10","open":3152,"high":3200,"low":3122,"close":3190,"volume":86685,"rsi_14":58.21,"sma_20":3156.2,"sma_60":3108.63,"sma_120":2880.27},{"date":"2026-03-11","open":3210,"high":3210,"low":3152,"close":3188,"volume":130360,"rsi_14":42.97,"sma_20":3167.9,"sma_60":3114.67,"sma_120":2887.32},{"date":"2026-03-12","open":3170,"high":3288,"low":3164,"close":3284,"volume":104445,"rsi_14":52.32,"sma_20":3183.3,"sma_60":3121.3,"sma_120":2895.32},{"date":"2026-03-13","open":3278,"high":3278,"low":3202,"close":3276,"volume":47460,"rsi_14":49.66,"sma_20":3188.9,"sma_60":3128.13,"sma_120":2902.97},{"date":"2026-03-16","open":3290,"high":3300,"low":3234,"close":3300,"volume":89955,"rsi_14":52.32,"sma_20":3196.6,"sma_60":3135.43,"sma_120":2910.08},{"date":"2026-03-17","open":3330,"high":3330,"low":3280,"close":3298,"volume":49035,"rsi_14":50.85,"sma_20":3206.8,"sma_60":3142.8,"sma_120":2917.12},{"date":"2026-03-18","open":3310,"high":3318,"low":3292,"close":3306,"volume":92475,"rsi_14":54.04,"sma_20":3218.3,"sma_60":3150.13,"sma_120":2923.62},{"date":"2026-03-19","open":3306,"high":3306,"low":3242,"close":3288,"volume":34120,"rsi_14":62.35,"sma_20":3219.7,"sma_60":3153.33,"sma_120":2929.63},{"date":"2026-03-20","open":3288,"high":3318,"low":3278,"close":3310,"volume":57540,"rsi_14":65.22,"sma_20":3222.4,"sma_60":3152.67,"sma_120":2935.83},{"date":"2026-03-23","open":3308,"high":3310,"low":3182,"close":3242,"volume":60035,"rsi_14":63.71,"sma_20":3220.5,"sma_60":3150.9,"sma_120":2941.08},{"date":"2026-03-24","open":3282,"high":3360,"low":3234,"close":3340,"volume":88790,"rsi_14":74.83,"sma_20":3223.9,"sma_60":3150.07,"sma_120":2947.0},{"date":"2026-03-25","open":3358,"high":3398,"low":3326,"close":3388,"volume":73150,"rsi_14":72.73,"sma_20":3228.9,"sma_60":3150.67,"sma_120":2953.33},{"date":"2026-03-26","open":3270,"high":3378,"low":3214,"close":3260,"volume":104700,"rsi_14":57.5,"sma_20":3228.9,"sma_60":3146.9,"sma_120":2958.6},{"date":"2026-03-27","open":3208,"high":3266,"low":3128,"close":3258,"volume":120065,"rsi_14":61.74,"sma_20":3233.5,"sma_60":3143.5,"sma_120":2963.93},{"date":"2026-03-30","open":3258,"high":3288,"low":3112,"close":3256,"volume":43670,"rsi_14":56.27,"sma_20":3238.5,"sma_60":3141.57,"sma_120":2969.4},{"date":"2026-03-31","open":3260,"high":3262,"low":3126,"close":3202,"volume":64555,"rsi_14":51.21,"sma_20":3243.6,"sma_60":3142.13,"sma_120":2975.28},{"date":"2026-04-01","open":3190,"high":3278,"low":3184,"close":3196,"volume":91360,"rsi_14":40.98,"sma_20":3250.6,"sma_60":3142.8,"sma_120":2981.28},{"date":"2026-04-02","open":3346,"high":3364,"low":3026,"close":3056,"volume":79630,"rsi_14":32.26,"sma_20":3246.0,"sma_60":3141.43,"sma_120":2986.98},{"date":"2026-04-03","open":3080,"high":3284,"low":3046,"close":3284,"volume":43340,"rsi_14":49.03,"sma_20":3252.0,"sma_60":3146.53,"sma_120":2994.98},{"date":"2026-04-06","open":3280,"high":3280,"low":3124,"close":3276,"volume":45335,"rsi_14":48.67,"sma_20":3259.9,"sma_60":3152.33,"sma_120":3003.08},{"date":"2026-04-07","open":3274,"high":3274,"low":3168,"close":3230,"volume":66095,"rsi_14":45.62,"sma_20":3261.9,"sma_60":3154.67,"sma_120":3011.17},{"date":"2026-04-08","open":3228,"high":3306,"low":3212,"close":3246,"volume":107275,"rsi_14":47.58,"sma_20":3264.8,"sma_60":3156.27,"sma_120":3019.48},{"date":"2026-04-09","open":3244,"high":3244,"low":3104,"close":3140,"volume":41385,"rsi_14":41.05,"sma_20":3257.6,"sma_60":3155.3,"sma_120":3026.82},{"date":"2026-04-10","open":3140,"high":3180,"low":3104,"close":3136,"volume":62020,"rsi_14":44.02,"sma_20":3250.6,"sma_60":3153.87,"sma_120":3033.82},{"date":"2026-04-13","open":3136,"high":3170,"low":3100,"close":3160,"volume":75705,"rsi_14":38.92,"sma_20":3243.6,"sma_60":3154.23,"sma_120":3041.0},{"date":"2026-04-14","open":3190,"high":3200,"low":3133,"close":3156,"volume":67735,"rsi_14":34.9,"sma_20":3236.5,"sma_60":3154.23,"sma_120":3047.7},{"date":"2026-04-15","open":3164,"high":3248,"low":3136,"close":3236,"volume":135075,"rsi_14":48.33,"sma_20":3233.0,"sma_60":3155.8,"sma_120":3055.0},{"date":"2026-04-16","open":3236,"high":3236,"low":3120,"close":3168,"volume":106690,"rsi_14":44.27,"sma_20":3227.0,"sma_60":3156.67,"sma_120":3055.83},{"date":"2026-04-17","open":3140,"high":3190,"low":3124,"close":3168,"volume":37400,"rsi_14":44.39,"sma_20":3219.9,"sma_60":3157.3,"sma_120":3055.03},{"date":"2026-04-20","open":3168,"high":3168,"low":3090,"close":3104,"volume":48675,"rsi_14":43.83,"sma_20":3213.0,"sma_60":3157.13,"sma_120":3055.48},{"date":"2026-04-21","open":3104,"high":3140,"low":2844,"close":3074,"volume":126835,"rsi_14":42.54,"sma_20":3199.7,"sma_60":3158.93,"sma_120":3056.13},{"date":"2026-04-22","open":3010,"high":3056,"low":2888,"close":2992,"volume":89405,"rsi_14":45.79,"sma_20":3179.9,"sma_60":3159.1,"sma_120":3056.35},{"date":"2026-04-23","open":2930,"high":2956,"low":2880,"close":2952,"volume":64615,"rsi_14":20.98,"sma_20":3164.5,"sma_60":3157.43,"sma_120":3055.62},{"date":"2026-04-24","open":2952,"high":2954,"low":2864,"close":2864,"volume":71770,"rsi_14":18.4,"sma_20":3144.8,"sma_60":3154.53,"sma_120":3054.02},{"date":"2026-04-27","open":2866,"high":2916,"low":2836,"close":2840,"volume":22260,"rsi_14":19.05,"sma_20":3124.0,"sma_60":3151.97,"sma_120":3051.52},{"date":"2026-04-28","open":2898,"high":3114,"low":2864,"close":2932,"volume":92455,"rsi_14":27.76,"sma_20":3110.5,"sma_60":3150.83,"sma_120":3049.7},{"date":"2026-04-29","open":2920,"high":2952,"low":2814,"close":2862,"volume":26755,"rsi_14":29.25,"sma_20":3093.8,"sma_60":3148.73,"sma_120":3047.72},{"date":"2026-04-30","open":2862,"high":2920,"low":2826,"close":2850,"volume":21810,"rsi_14":28.91,"sma_20":3083.5,"sma_60":3147.87,"sma_120":3046.8},{"date":"2026-05-04","open":2918,"high":2918,"low":2856,"close":2886,"volume":28525,"rsi_14":30.14,"sma_20":3063.6,"sma_60":3149.23,"sma_120":3047.42},{"date":"2026-05-06","open":2854,"high":2860,"low":2768,"close":2774,"volume":51890,"rsi_14":26.07,"sma_20":3038.5,"sma_60":3147.3,"sma_120":3046.22},{"date":"2026-05-07","open":2774,"high":2778,"low":2584,"close":2726,"volume":19370,"rsi_14":16.71,"sma_20":3013.3,"sma_60":3143.8,"sma_120":3045.38},{"date":"2026-05-08","open":2692,"high":2710,"low":2502,"close":2660,"volume":17685,"rsi_14":16.75,"sma_20":2984.0,"sma_60":3138.9,"sma_120":3044.72},{"date":"2026-05-11","open":2604,"high":2656,"low":2420,"close":2460,"volume":32630,"rsi_14":13.28,"sma_20":2950.0,"sma_60":3130.3,"sma_120":3043.22},{"date":"2026-05-12","open":2488,"high":2592,"low":2422,"close":2528,"volume":37250,"rsi_14":20.25,"sma_20":2919.6,"sma_60":3119.7,"sma_120":3042.5},{"date":"2026-05-13","open":2602,"high":2602,"low":2436,"close":2488,"volume":15560,"rsi_14":20.04,"sma_20":2886.0,"sma_60":3108.73,"sma_120":3041.62},{"date":"2026-05-14","open":2520,"high":2546,"low":2440,"close":2546,"volume":9130,"rsi_14":26.62,"sma_20":2855.5,"sma_60":3099.6,"sma_120":3041.43},{"date":"2026-05-15","open":2510,"high":2576,"low":2490,"close":2490,"volume":7730,"rsi_14":26.19,"sma_20":2818.2,"sma_60":3089.83,"sma_120":3040.47},{"date":"2026-05-18","open":2494,"high":2536,"low":2466,"close":2468,"volume":9365,"rsi_14":28.1,"sma_20":2783.2,"sma_60":3076.63,"sma_120":3039.52},{"date":"2026-05-19","open":2540,"high":2540,"low":2448,"close":2452,"volume":3075,"rsi_14":28.35,"sma_20":2747.4,"sma_60":3063.23,"sma_120":3038.5},{"date":"2026-05-20","open":2410,"high":2524,"low":2310,"close":2332,"volume":14435,"rsi_14":17.53,"sma_20":2708.8,"sma_60":3047.43,"sma_120":3036.48},{"date":"2026-05-21","open":2334,"high":2436,"low":2334,"close":2380,"volume":9920,"rsi_14":23.28,"sma_20":2674.1,"sma_60":3032.57,"sma_120":3034.48},{"date":"2026-05-22","open":2384,"high":2522,"low":2384,"close":2410,"volume":9665,"rsi_14":26.09,"sma_20":2645.0,"sma_60":3017.93,"sma_120":3032.63},{"date":"2026-05-26","open":2410,"high":2416,"low":2300,"close":2330,"volume":7785,"rsi_14":21.16,"sma_20":2613.9,"sma_60":3002.43,"sma_120":3030.17},{"date":"2026-05-27","open":2500,"high":2500,"low":2260,"close":2308,"volume":15175,"rsi_14":23.34,"sma_20":2586.1,"sma_60":2988.13,"sma_120":3027.53},{"date":"2026-05-28","open":2336,"high":2336,"low":2268,"close":2288,"volume":6620,"rsi_14":24.11,"sma_20":2558.5,"sma_60":2973.67,"sma_120":3023.7},{"date":"2026-05-29","open":2242,"high":2302,"low":2200,"close":2238,"volume":6965,"rsi_14":24.58,"sma_20":2523.8,"sma_60":2959.3,"sma_120":3019.48},{"date":"2026-06-01","open":2238,"high":2264,"low":2160,"close":2228,"volume":19335,"rsi_14":31.88,"sma_20":2492.1,"sma_60":2945.5,"sma_120":3015.03},{"date":"2026-06-02","open":2162,"high":2308,"low":2074,"close":2296,"volume":21130,"rsi_14":31.88,"sma_20":2464.4,"sma_60":2931.3,"sma_120":3011.17},{"date":"2026-06-04","open":2252,"high":2276,"low":2168,"close":2198,"volume":8420,"rsi_14":29.23,"sma_20":2430.0,"sma_60":2915.2,"sma_120":3006.5},{"date":"2026-06-05","open":2200,"high":2240,"low":2174,"close":2202,"volume":6315,"rsi_14":23.29,"sma_20":2401.4,"sma_60":2899.93,"sma_120":3001.27},{"date":"2026-06-08","open":2220,"high":2220,"low":2134,"close":2208,"volume":5760,"rsi_14":26.26,"sma_20":2375.5,"sma_60":2883.57,"sma_120":2996.1},{"date":"2026-06-09","open":2210,"high":2248,"low":2172,"close":2200,"volume":3490,"rsi_14":26.9,"sma_20":2352.5,"sma_60":2867.1,"sma_120":2990.88},{"date":"2026-06-10","open":2246,"high":2296,"low":2112,"close":2154,"volume":43065,"rsi_14":25.57,"sma_20":2337.2,"sma_60":2848.27,"sma_120":2984.78},{"date":"2026-06-11","open":2114,"high":2236,"low":2086,"close":2156,"volume":8045,"rsi_14":32.11,"sma_20":2318.6,"sma_60":2829.6,"sma_120":2978.87},{"date":"2026-06-12","open":2164,"high":2498,"low":2140,"close":2302,"volume":10395,"rsi_14":43.39,"sma_20":2309.3,"sma_60":2812.97,"sma_120":2974.2},{"date":"2026-06-15","open":2350,"high":2350,"low":2306,"close":2320,"volume":3545,"rsi_14":42.21,"sma_20":2298.0,"sma_60":2796.67,"sma_120":2969.73},{"date":"2026-06-16","open":2360,"high":2360,"low":2300,"close":2314,"volume":2170,"rsi_14":48.41,"sma_20":2289.2,"sma_60":2780.13,"sma_120":2965.13},{"date":"2026-06-17","open":2314,"high":2314,"low":2200,"close":2306,"volume":4150,"rsi_14":49.8,"sma_20":2281.1,"sma_60":2763.77,"sma_120":2958.55},{"date":"2026-06-18","open":2306,"high":2306,"low":2260,"close":2260,"volume":1035,"rsi_14":47.29,"sma_20":2271.5,"sma_60":2746.27,"sma_120":2949.47},{"date":"2026-06-19","open":2200,"high":2244,"low":2190,"close":2202,"volume":3160,"rsi_14":46.56,"sma_20":2265.0,"sma_60":2728.93,"sma_120":2939.92},{"date":"2026-06-22","open":2202,"high":2202,"low":2164,"close":2164,"volume":2430,"rsi_14":44.2,"sma_20":2254.2,"sma_60":2709.33,"sma_120":2929.7},{"date":"2026-06-23","open":2080,"high":2200,"low":2080,"close":2180,"volume":7935,"rsi_14":38.4,"sma_20":2242.7,"sma_60":2689.2,"sma_120":2919.93},{"date":"2026-06-24","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":47.76,"sma_20":2235.2,"sma_60":2671.2,"sma_120":2909.05},{"date":"2026-06-25","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":47.24,"sma_20":2228.8,"sma_60":2653.23,"sma_120":2898.37},{"date":"2026-06-26","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":46.43,"sma_20":2223.4,"sma_60":2635.3,"sma_120":2888.43},{"date":"2026-06-29","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":47.4,"sma_20":2220.5,"sma_60":2618.27,"sma_120":2880.2},{"date":"2026-06-30","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":53.85,"sma_20":2218.1,"sma_60":2601.33,"sma_120":2872.07},{"date":"2026-07-01","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":53.57,"sma_20":2212.3,"sma_60":2586.73,"sma_120":2864.08},{"date":"2026-07-02","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":17.89,"sma_20":2211.4,"sma_60":2568.33,"sma_120":2857.43},{"date":"2026-07-03","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":9.3,"sma_20":2210.3,"sma_60":2550.07,"sma_120":2851.2},{"date":"2026-07-06","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":9.64,"sma_20":2208.9,"sma_60":2532.57,"sma_120":2843.62},{"date":"2026-07-07","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":10.13,"sma_20":2207.9,"sma_60":2514.8,"sma_120":2835.53},{"date":"2026-07-08","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":14.29,"sma_20":2209.2,"sma_60":2498.8,"sma_120":2827.05},{"date":"2026-07-09","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":29.63,"sma_20":2210.4,"sma_60":2482.87,"sma_120":2818.37},{"date":"2026-07-10","open":2180,"high":2180,"low":2180,"close":2180,"volume":0,"rsi_14":100.0,"sma_20":2204.3,"sma_60":2466.53,"sma_120":2810.38},{"date":"2026-07-13","open":2135,"high":2395,"low":2040,"close":2195,"volume":22104,"rsi_14":100.0,"sma_20":2198.05,"sma_60":2450.52,"sma_120":2802.38},{"date":"2026-07-14","open":2180,"high":2180,"low":2030,"close":2030,"volume":13858,"rsi_14":8.33,"sma_20":2183.85,"sma_60":2430.42,"sma_120":2793.11},{"date":"2026-07-15","open":2025,"high":2140,"low":1993,"close":2025,"volume":18642,"rsi_14":8.11,"sma_20":2169.8,"sma_60":2411.37,"sma_120":2784.02},{"date":"2026-07-16","open":2025,"high":2030,"low":1978,"close":1983,"volume":11199,"rsi_14":6.61,"sma_20":2155.95,"sma_60":2391.62,"sma_120":2774.46},{"date":"2026-07-20","open":1983,"high":2025,"low":1945,"close":1956,"volume":19844,"rsi_14":5.91,"sma_20":2143.65,"sma_60":2372.48,"sma_120":2764.81},{"date":"2026-07-21","open":1958,"high":1983,"low":1915,"close":1955,"volume":9707,"rsi_14":5.88,"sma_20":2133.2,"sma_60":2353.83,"sma_120":2756.38},{"date":"2026-07-22","open":1918,"high":2040,"low":1917,"close":1945,"volume":4280,"rsi_14":5.66,"sma_20":2121.45,"sma_60":2336.38,"sma_120":2747.74},{"date":"2026-07-23","open":1945,"high":1990,"low":1912,"close":1984,"volume":7231,"rsi_14":17.76,"sma_20":2111.65,"sma_60":2320.25,"sma_120":2738.84},{"date":"2026-07-24","open":2010,"high":2090,"low":1960,"close":1962,"volume":11210,"rsi_14":16.56,"sma_20":2100.75,"sma_60":2305.22,"sma_120":2729.88},{"date":"2026-07-27","open":1946,"high":2025,"low":1921,"close":2025,"volume":8808,"rsi_14":30.08,"sma_20":2093.0,"sma_60":2291.63,"sma_120":2721.8},{"date":"2026-07-28","open":2010,"high":2010,"low":1926,"close":1950,"volume":8224,"rsi_14":25.22,"sma_20":2081.5,"sma_60":2275.27,"sma_120":2713.05},{"date":"2026-07-29","open":1950,"high":1990,"low":1852,"close":1877,"volume":18693,"rsi_14":21.79,"sma_20":2066.35,"sma_60":2258.85,"sma_120":2703.79},{"date":"2026-07-30","open":1740,"high":2080,"low":1740,"close":1890,"volume":12149,"rsi_14":23.64,"sma_20":2051.85,"sma_60":2242.85,"sma_120":2695.36},{"date":"2026-07-31","open":1909,"high":1960,"low":1862,"close":1952,"volume":8274,"rsi_14":31.37,"sma_20":2040.45,"sma_60":2227.28,"sma_120":2688.26},{"date":"2026-08-03","open":1972,"high":1998,"low":1897,"close":1998,"volume":2001,"rsi_14":34.68,"sma_20":2031.35,"sma_60":2214.35,"sma_120":2680.82},{"date":"2026-08-04","open":1998,"high":2055,"low":1836,"close":1955,"volume":4436,"rsi_14":42.8,"sma_20":2020.1,"sma_60":2201.5,"sma_120":2672.65},{"date":"2026-08-05","open":1990,"high":2025,"low":1990,"close":2005,"volume":3154,"rsi_14":48.23,"sma_20":2011.35,"sma_60":2190.58,"sma_120":2664.74},{"date":"2026-08-06","open":2055,"high":2070,"low":2015,"close":2060,"volume":3517,"rsi_14":56.65,"sma_20":2005.35,"sma_60":2183.92,"sma_120":2657.11},{"date":"2026-08-07","open":2130,"high":2130,"low":2105,"close":2105,"volume":3459,"rsi_14":62.48,"sma_20":2001.6,"sma_60":2176.87,"sma_120":2648.28},{"date":"2026-08-10","open":2150,"high":2175,"low":2095,"close":2115,"volume":9613,"rsi_14":63.2,"sma_20":1998.35,"sma_60":2170.65,"sma_120":2639.69},{"date":"2026-08-11","open":2105,"high":2150,"low":2040,"close":2090,"volume":4823,"rsi_14":61.67,"sma_20":1993.1,"sma_60":2163.05,"sma_120":2631.32},{"date":"2026-08-12","open":2090,"high":2195,"low":2075,"close":2190,"volume":18787,"rsi_14":65.1,"sma_20":2001.1,"sma_60":2158.05,"sma_120":2623.94},{"date":"2026-08-13","open":2190,"high":2190,"low":2140,"close":2165,"volume":6833,"rsi_14":64.82,"sma_20":2008.1,"sma_60":2153.0,"sma_120":2614.82},{"date":"2026-08-14","open":2160,"high":2255,"low":2155,"close":2240,"volume":22572,"rsi_14":65.42,"sma_20":2020.95,"sma_60":2149.47,"sma_120":2606.35},{"date":"2026-08-18","open":2240,"high":2240,"low":2020,"close":2070,"volume":33069,"rsi_14":57.58,"sma_20":2026.65,"sma_60":2145.1,"sma_120":2596.27},{"date":"2026-08-19","open":2055,"high":2060,"low":2010,"close":2045,"volume":3967,"rsi_14":61.29,"sma_20":2031.15,"sma_60":2139.52,"sma_120":2586.04},{"date":"2026-08-20","open":2010,"high":2085,"low":2010,"close":2015,"volume":6717,"rsi_14":58.21,"sma_20":2034.65,"sma_60":2132.93,"sma_120":2575.43},{"date":"2026-08-21","open":1998,"high":2060,"low":1987,"close":2055,"volume":14464,"rsi_14":56.97,"sma_20":2038.2,"sma_60":2128.35,"sma_120":2565.39},{"date":"2026-08-24","open":2055,"high":2090,"low":1999,"close":2065,"volume":7899,"rsi_14":54.77,"sma_20":2043.35,"sma_60":2124.3,"sma_120":2556.22},{"date":"2026-08-25","open":2065,"high":2065,"low":2005,"close":2060,"volume":2379,"rsi_14":57.89,"sma_20":2045.1,"sma_60":2120.5,"sma_120":2547.08},{"date":"2026-08-26","open":2060,"high":2085,"low":2020,"close":2070,"volume":4941,"rsi_14":55.2,"sma_20":2051.1,"sma_60":2117.7,"sma_120":2538.5},{"date":"2026-08-27","open":2075,"high":2075,"low":2020,"close":2040,"volume":1144,"rsi_14":48.33,"sma_20":2059.25,"sma_60":2114.57,"sma_120":2530.03},{"date":"2026-08-28","open":2030,"high":2030,"low":1998,"close":1998,"volume":6565,"rsi_14":41.04,"sma_20":2064.65,"sma_60":2109.6,"sma_120":2520.45},{"date":"2026-08-31","open":1998,"high":2040,"low":1977,"close":2040,"volume":11640,"rsi_14":44.04,"sma_20":2069.05,"sma_60":2106.97,"sma_120":2511.08},{"date":"2026-09-01","open":2040,"high":2050,"low":2000,"close":2050,"volume":4978,"rsi_14":46.74,"sma_20":2071.65,"sma_60":2104.43,"sma_120":2502.18},{"date":"2026-09-02","open":2050,"high":2050,"low":2010,"close":2025,"volume":2144,"rsi_14":34.69,"sma_20":2075.15,"sma_60":2101.38,"sma_120":2492.47},{"date":"2026-09-03","open":2015,"high":2025,"low":1998,"close":2015,"volume":5611,"rsi_14":35.69,"sma_20":2075.65,"sma_60":2098.3,"sma_120":2482.7},{"date":"2026-09-04","open":2015,"high":2060,"low":1998,"close":2055,"volume":5710,"rsi_14":31.08,"sma_20":2075.4,"sma_60":2096.65,"sma_120":2472.46},{"date":"2026-09-07","open":2055,"high":2055,"low":2000,"close":2055,"volume":6709,"rsi_14":47.65,"sma_20":2072.9,"sma_60":2094.97,"sma_120":2462.28},{"date":"2026-09-08","open":2040,"high":2135,"low":2020,"close":2135,"volume":18291,"rsi_14":62.03,"sma_20":2073.9,"sma_60":2092.18,"sma_120":2452.57},{"date":"2026-09-09","open":2170,"high":2175,"low":2100,"close":2125,"volume":15421,"rsi_14":65.54,"sma_20":2075.65,"sma_60":2088.93,"sma_120":2442.8},{"date":"2026-09-10","open":2125,"high":2145,"low":2085,"close":2145,"volume":2734,"rsi_14":63.47,"sma_20":2073.4,"sma_60":2086.12,"sma_120":2433.12},{"date":"2026-09-11","open":2115,"high":2250,"low":2075,"close":2250,"volume":17152,"rsi_14":71.56,"sma_20":2077.65,"sma_60":2085.18,"sma_120":2424.47},{"date":"2026-09-14","open":2235,"high":2240,"low":2080,"close":2110,"volume":30984,"rsi_14":54.43,"sma_20":2071.15,"sma_60":2082.68,"sma_120":2414.47},{"date":"2026-09-15","open":2040,"high":2135,"low":2040,"close":2120,"volume":10943,"rsi_14":54.43,"sma_20":2073.65,"sma_60":2081.32,"sma_120":2405.12},{"date":"2026-09-16","open":2095,"high":2150,"low":2080,"close":2120,"volume":3537,"rsi_14":57.49,"sma_20":2077.4,"sma_60":2080.58,"sma_120":2394.96},{"date":"2026-09-17","open":2120,"high":2120,"low":2075,"close":2085,"volume":2877,"rsi_14":58.25,"sma_20":2080.9,"sma_60":2079.0,"sma_120":2384.1},{"date":"2026-09-18","open":2085,"high":2280,"low":2080,"close":2155,"volume":20232,"rsi_14":60.36,"sma_20":2085.9,"sma_60":2078.58,"sma_120":2374.89},{"date":"2026-09-21","open":2195,"high":2245,"low":2065,"close":2205,"volume":4936,"rsi_14":63.03,"sma_20":2092.9,"sma_60":2079.0,"sma_120":2366.12},{"date":"2026-09-22","open":2170,"high":2765,"low":2075,"close":2200,"volume":21146,"rsi_14":65.22,"sma_20":2099.9,"sma_60":2079.33,"sma_120":2357.32},{"date":"2026-09-23","open":2230,"high":2455,"low":2150,"close":2395,"volume":75248,"rsi_14":75.0,"sma_20":2116.15,"sma_60":2082.92,"sma_120":2350.59},{"date":"2026-09-28","open":2410,"high":2925,"low":2290,"close":2390,"volume":34184,"rsi_14":73.1,"sma_20":2133.65,"sma_60":2086.42,"sma_120":2343.88},{"date":"2026-09-29","open":2360,"high":2800,"low":2345,"close":2775,"volume":242210,"rsi_14":82.43,"sma_20":2172.5,"sma_60":2096.33,"sma_120":2341.53},{"date":"2026-09-30","open":2685,"high":2730,"low":2465,"close":2660,"volume":96242,"rsi_14":72.93,"sma_20":2203.5,"sma_60":2104.33,"sma_120":2336.33},{"date":"2026-10-01","open":2640,"high":2900,"low":2490,"close":2875,"volume":98465,"rsi_14":77.78,"sma_20":2244.75,"sma_60":2115.92,"sma_120":2332.99},{"date":"2026-10-02","open":2810,"high":2810,"low":2595,"close":2695,"volume":60586,"rsi_14":68.21,"sma_20":2278.25,"sma_60":2124.5,"sma_120":2328.53},{"date":"2026-10-06","open":2635,"high":2830,"low":2530,"close":2690,"volume":48962,"rsi_14":65.6,"sma_20":2312.0,"sma_60":2133.0,"sma_120":2323.9},{"date":"2026-10-07","open":2665,"high":2820,"low":2620,"close":2820,"volume":64953,"rsi_14":75.36,"sma_20":2350.25,"sma_60":2143.67,"sma_120":2321.23},{"date":"2026-10-08","open":2845,"high":2845,"low":2570,"close":2695,"volume":60334,"rsi_14":68.98,"sma_20":2382.25,"sma_60":2152.25,"sma_120":2317.56},{"date":"2026-10-12","open":2650,"high":2765,"low":2470,"close":2615,"volume":27252,"rsi_14":65.52,"sma_20":2406.25,"sma_60":2159.5,"sma_120":2313.02},{"date":"2026-10-13","open":2520,"high":3210,"low":2455,"close":2960,"volume":473263,"rsi_14":72.97,"sma_20":2448.0,"sma_60":2172.25,"sma_120":2311.38},{"date":"2026-10-14","open":2960,"high":2970,"low":2705,"close":2855,"volume":100763,"rsi_14":68.04,"sma_20":2483.5,"sma_60":2186.0,"sma_120":2308.21},{"date":"2026-10-15","open":2895,"high":2895,"low":2640,"close":2670,"volume":44998,"rsi_14":61.2,"sma_20":2504.5,"sma_60":2196.75,"sma_120":2304.06},{"date":"2026-10-16","open":2680,"high":2795,"low":2580,"close":2745,"volume":38264,"rsi_14":62.7,"sma_20":2536.25,"sma_60":2209.45,"sma_120":2300.53},{"date":"2026-10-19","open":2690,"high":2890,"low":2555,"close":2740,"volume":10835,"rsi_14":58.82,"sma_20":2567.25,"sma_60":2222.52,"sma_120":2297.5},{"date":"2026-10-20","open":2750,"high":2890,"low":2615,"close":2750,"volume":24097,"rsi_14":59.18,"sma_20":2598.75,"sma_60":2235.77,"sma_120":2294.8},{"date":"2026-10-21","open":2740,"high":2990,"low":2740,"close":2895,"volume":64091,"rsi_14":53.49,"sma_20":2639.25,"sma_60":2251.6,"sma_120":2293.99},{"date":"2026-10-22","open":2900,"high":2920,"low":2585,"close":2790,"volume":158948,"rsi_14":53.8,"sma_20":2671.0,"sma_60":2265.03,"sma_120":2292.64},{"date":"2026-10-23","open":2625,"high":2650,"low":2485,"close":2645,"volume":39260,"rsi_14":42.99,"sma_20":2693.0,"sma_60":2276.42,"sma_120":2290.82}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":36.55,"pbr":0.58,"ttm_eps":null,"close":2225.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.58,"ttm_eps":null,"close":2206.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":47.2,"pbr":0.56,"ttm_eps":null,"close":2080.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":221.44,"pbr":0.54,"ttm_eps":null,"close":2024.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":68.32,"pbr":0.56,"ttm_eps":null,"close":2154.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.35,"pbr":0.61,"ttm_eps":null,"close":2372.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.49,"pbr":0.86,"ttm_eps":null,"close":3156.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.92,"pbr":0.86,"ttm_eps":null,"close":3202.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.59,"pbr":0.56,"ttm_eps":null,"close":2180.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"동일기연","phase":"above-fold","symbol_resolved":true}