{"status":"ok","report":{"price_analysis":{"current":1578.0,"change_1d":-2.5,"change_7d":-0.1,"change_30d":4.0,"high_30d":1650.0,"low_30d":1462.0,"position_in_range":62.0,"support":1480.8,"resistance":1631.2},"summary":"코웰패션(033290)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 886.55억. 현재가 1,578원, 전일 대비 -2.5%, 30일 +4.0%. ROE -0.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 5982.00, 기관 순매수 6.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 886.55억. 매출 7919.66억, 영업이익 125.57억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.22,"roe":-0.44,"eps":-24.0,"revenue":791966383078.0,"operating_income":12557185730.0,"net_income":4073753227.0,"market_cap":88655093430,"profit_margin":0.51,"roa":-0.18,"operating_margin":1.59,"gross_margin":8.3,"debt_ratio":1.4018200418879174,"total_assets":980504103793.0,"total_equity":408233792163.0,"total_debt":572270311630.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 60.1로 강세 구간입니다. MACD(17.60)가 시그널선(13.46)을 상회합니다(골든크로스). 현재가가 SMA20(1561)과 SMA60(1547) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1489~1632 (현재 위치 62%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 60","rsi_14":60.06711409395973,"macd":17.599310008087286,"macd_signal":13.458127640735205,"sma_20":1560.6,"sma_60":1547.2833333333333,"bb_upper":1632.2837499019129,"bb_lower":1488.916250098087,"atr_14":74.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5982.00, 기관 순매수 6.00. 30일 누적: 외국인 -3064.00, 기관 -2.05만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":5982.0,"institutional_flow":6.0,"data":[{"date":"2026-10-23","foreign_net":1480.0,"institution_net":2.0,"retail_net":-1482.0},{"date":"2026-10-22","foreign_net":8425.0,"institution_net":-445.0,"retail_net":-7980.0},{"date":"2026-10-21","foreign_net":-1537.0,"institution_net":0.0,"retail_net":1537.0},{"date":"2026-10-20","foreign_net":-1711.0,"institution_net":0.0,"retail_net":1711.0},{"date":"2026-10-19","foreign_net":-675.0,"institution_net":449.0,"retail_net":226.0},{"date":"2026-10-16","foreign_net":-3714.0,"institution_net":-211.0,"retail_net":3925.0},{"date":"2026-10-15","foreign_net":-3567.0,"institution_net":212.0,"retail_net":3355.0},{"date":"2026-10-14","foreign_net":-1431.0,"institution_net":0.0,"retail_net":1431.0},{"date":"2026-10-13","foreign_net":-15579.0,"institution_net":0.0,"retail_net":15579.0},{"date":"2026-10-12","foreign_net":-2571.0,"institution_net":0.0,"retail_net":2571.0},{"date":"2026-10-08","foreign_net":2524.0,"institution_net":1.0,"retail_net":-2525.0},{"date":"2026-10-07","foreign_net":2301.0,"institution_net":0.0,"retail_net":-2301.0},{"date":"2026-10-06","foreign_net":515.0,"institution_net":0.0,"retail_net":-515.0},{"date":"2026-10-02","foreign_net":1618.0,"institution_net":0.0,"retail_net":-1618.0},{"date":"2026-10-01","foreign_net":5344.0,"institution_net":2.0,"retail_net":-5346.0},{"date":"2026-09-30","foreign_net":67.0,"institution_net":0.0,"retail_net":-67.0},{"date":"2026-09-29","foreign_net":1303.0,"institution_net":0.0,"retail_net":-1303.0},{"date":"2026-09-28","foreign_net":4609.0,"institution_net":0.0,"retail_net":-4609.0},{"date":"2026-09-23","foreign_net":-150.0,"institution_net":-1.0,"retail_net":151.0},{"date":"2026-09-22","foreign_net":592.0,"institution_net":2.0,"retail_net":-594.0},{"date":"2026-09-21","foreign_net":2961.0,"institution_net":-19304.0,"retail_net":16343.0},{"date":"2026-09-18","foreign_net":-1952.0,"institution_net":0.0,"retail_net":1952.0},{"date":"2026-09-17","foreign_net":157.0,"institution_net":-5.0,"retail_net":-152.0},{"date":"2026-09-16","foreign_net":348.0,"institution_net":0.0,"retail_net":-348.0},{"date":"2026-09-15","foreign_net":551.0,"institution_net":0.0,"retail_net":-551.0},{"date":"2026-09-14","foreign_net":758.0,"institution_net":0.0,"retail_net":-758.0},{"date":"2026-09-11","foreign_net":-1841.0,"institution_net":0.0,"retail_net":1841.0},{"date":"2026-09-10","foreign_net":-15.0,"institution_net":0.0,"retail_net":15.0},{"date":"2026-09-09","foreign_net":-434.0,"institution_net":0.0,"retail_net":434.0},{"date":"2026-09-08","foreign_net":-1440.0,"institution_net":-1230.0,"retail_net":2670.0}],"periods":{"d1":{"foreign_net":1480.0,"institution_net":2.0,"retail_net":-1482.0},"d3":{"foreign_net":8368.0,"institution_net":-443.0,"retail_net":-7925.0},"d7":{"foreign_net":-1299.0,"institution_net":7.0,"retail_net":1292.0},"d14":{"foreign_net":-13922.0,"institution_net":8.0,"retail_net":13914.0},"d30":{"foreign_net":-3064.0,"institution_net":-20528.0,"retail_net":23592.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -24, PBR 0.22x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -24원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 -1.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.2,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.8,"unit":"%","percentile":43,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":60.1,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.0,"unit":"%","percentile":58,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 0.7x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.66,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.3,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.1,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -24, PBR 0.22x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -1.2%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.4,"unit":"","threshold":"≤ 1.0","pass":false,"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":8.3,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.22,"per_5y_high":18.53,"per_5y_low":5.18,"per_5y_avg":7.25,"per_percentile":null,"pbr_5y_high":0.55,"pbr_5y_low":0.26,"pbr_5y_avg":0.4,"pbr_percentile":0.0,"per_5y_median":5.85,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":5.25,"pbr":0.55},{"quarter":"2024-Q3","per":5.27,"pbr":0.47},{"quarter":"2024-Q4","per":6.4,"pbr":0.42},{"quarter":"2025-Q1","per":6.78,"pbr":0.4},{"quarter":"2025-Q2","per":5.18,"pbr":0.43},{"quarter":"2025-Q3","per":5.44,"pbr":0.38},{"quarter":"2025-Q4","per":5.85,"pbr":0.38},{"quarter":"2026-Q1","per":6.53,"pbr":0.35},{"quarter":"2026-Q2","per":18.53,"pbr":0.26},{"quarter":"현재","per":null,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2665.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1994.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2245.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2155.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1977.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1497.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"INTEGRATED FREIGHT & LOGISTICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.25,"eps":507.95,"close":2665.0,"source":"reported"},{"date":"2024-07","per":5.11,"eps":507.95,"close":2595.0,"source":"reported"},{"date":"2024-08","per":4.36,"eps":507.95,"close":2215.0,"source":"reported"},{"date":"2024-09","per":5.27,"eps":441.98,"close":2330.0,"source":"reported"},{"date":"2024-10","per":5.16,"eps":441.98,"close":2280.0,"source":"reported"},{"date":"2024-11","per":4.55,"eps":441.98,"close":2010.0,"source":"reported"},{"date":"2024-12","per":6.4,"eps":328.17,"close":2100.0,"source":"reported"},{"date":"2025-01","per":6.43,"eps":328.17,"close":2110.0,"source":"reported"},{"date":"2025-02","per":6.7,"eps":328.17,"close":2200.0,"source":"reported"},{"date":"2025-03","per":6.78,"eps":293.96,"close":1994.0,"source":"reported"},{"date":"2025-04","per":7.08,"eps":293.96,"close":2080.0,"source":"reported"},{"date":"2025-05","per":7.48,"eps":293.96,"close":2200.0,"source":"reported"},{"date":"2025-06","per":5.18,"eps":433.4,"close":2245.0,"source":"reported"},{"date":"2025-07","per":5.04,"eps":433.4,"close":2185.0,"source":"reported"},{"date":"2025-08","per":4.97,"eps":433.4,"close":2155.0,"source":"reported"},{"date":"2025-09","per":5.44,"eps":395.47,"close":2150.0,"source":"reported"},{"date":"2025-10","per":4.93,"eps":395.47,"close":1951.0,"source":"reported"},{"date":"2025-11","per":5.2,"eps":395.47,"close":2055.0,"source":"reported"},{"date":"2025-12","per":5.85,"eps":368.43,"close":2155.0,"source":"reported"},{"date":"2026-01","per":5.66,"eps":368.43,"close":2085.0,"source":"reported"},{"date":"2026-02","per":5.7,"eps":368.43,"close":2100.0,"source":"reported"},{"date":"2026-03","per":6.53,"eps":302.57,"close":1977.0,"source":"reported"},{"date":"2026-04","per":6.68,"eps":302.57,"close":2020.0,"source":"reported"},{"date":"2026-05","per":5.63,"eps":302.57,"close":1703.0,"source":"reported"},{"date":"2026-06","per":18.53,"eps":80.8,"close":1497.0,"source":"reported"},{"date":"2026-07","per":18.84,"eps":80.8,"close":1522.0,"source":"reported"},{"date":"2026-08","per":18.89,"eps":80.8,"close":1526.0,"source":"reported"},{"date":"2026-09","per":18.85,"eps":80.8,"close":1523.0,"source":"reported"},{"date":"2026-10","per":19.67,"eps":80.8,"close":1589.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.01,"std":5.06,"upper_1sd":13.06,"lower_1sd":2.95,"current":19.67,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:50.550290+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.004437452804682801,"dividend_yield":null,"eps":-24.0,"revenue":190148236923.0,"operating_income":2880726320.0,"net_income":-1811518186.0,"market_cap":null,"profit_margin":-0.00952687342945793,"operating_margin":0.01514989760944532,"roa":-0.0018475375870353728,"gross_margin":0.08296760251523397,"total_equity":408233792163.0,"total_assets":980504103793.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.41,"pbr":0.27,"roe":0.0002370854336315436,"dividend_yield":null,"eps":1.73,"revenue":192486237597.0,"operating_income":3024422836.0,"net_income":96979962.0,"market_cap":113700000000.0,"profit_margin":0.0005038280305683084,"operating_margin":0.015712410787165478,"roa":9.707246382025728e-05,"gross_margin":0.08298750716112996,"total_equity":409050697525.0,"total_assets":999047084862.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015642038103801582,"dividend_yield":null,"eps":113.44,"revenue":207733702333.0,"operating_income":2355723464.0,"net_income":6370465449.0,"market_cap":null,"profit_margin":0.030666499356893258,"operating_margin":0.011340112064357004,"roa":0.006480662784906676,"gross_margin":0.07436642093941975,"total_equity":407265690489.0,"total_assets":982995977485.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0014388064117186316,"dividend_yield":null,"eps":-10.37,"revenue":201598206225.0,"operating_income":4296313110.0,"net_income":-582173998.0,"market_cap":null,"profit_margin":-0.002887793541923912,"operating_margin":0.021311266555640702,"roa":-0.0005932596810120626,"gross_margin":0.09590797832369255,"total_equity":404622882730.0,"total_assets":981313945028.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.029986168356077647,"dividend_yield":null,"eps":197.77,"revenue":192758568311.0,"operating_income":7668557604.0,"net_income":11106147922.0,"market_cap":null,"profit_margin":0.05761688323022378,"operating_margin":0.03978322557172876,"roa":0.011963863795298117,"gross_margin":0.10487582420919218,"total_equity":370375694224.0,"total_assets":928307786851.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010524204065963556,"dividend_yield":null,"eps":67.59,"revenue":191077050229.0,"operating_income":8346921922.0,"net_income":3795721965.0,"market_cap":null,"profit_margin":0.019864876291794033,"operating_margin":0.04368353976574617,"roa":0.004127756890280696,"gross_margin":0.10904073133340542,"total_equity":360665941216.0,"total_assets":919560445514.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.022067953392508173,"dividend_yield":null,"eps":140.48,"revenue":218823873568.0,"operating_income":7493171437.0,"net_income":7888595915.0,"market_cap":null,"profit_margin":0.03604997839757462,"operating_margin":0.03424293389391757,"roa":0.008713871217731206,"gross_margin":0.09322820934188647,"total_equity":357468396579.0,"total_assets":905291771922.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004387506601618145,"dividend_yield":null,"eps":27.56,"revenue":194325383002.0,"operating_income":6321693198.0,"net_income":1547805937.0,"market_cap":null,"profit_margin":0.007965021929142783,"operating_margin":0.032531484566454896,"roa":0.0017472200645910596,"gross_margin":0.09503148458896868,"total_equity":352775751136.0,"total_assets":885867766956.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009373444124441587,"dividend_yield":null,"eps":58.33,"revenue":197486698360.0,"operating_income":9533862591.0,"net_income":3275458449.0,"market_cap":null,"profit_margin":0.016585716791057706,"operating_margin":0.04827597337021985,"roa":0.0036379093886867767,"gross_margin":0.11097787046927063,"total_equity":349440227681.0,"total_assets":900368343199.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016571974695339563,"dividend_yield":null,"eps":101.8,"revenue":197991075172.0,"operating_income":9732427904.0,"net_income":5716508334.0,"market_cap":null,"profit_margin":0.028872555639358595,"operating_margin":0.04915589197919748,"roa":0.006302171747144042,"gross_margin":0.11458387244622806,"total_equity":344950341712.0,"total_assets":907069588605.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.041559817362454274,"dividend_yield":null,"eps":254.29,"revenue":-20987946343.0,"operating_income":-22181448109.0,"net_income":14279755003.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.01611981697452022,"gross_margin":null,"total_equity":343595229942.0,"total_assets":885850938976.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.010306120833102127,"dividend_yield":null,"eps":93.53,"revenue":259861458507.0,"operating_income":11042850928.0,"net_income":5252043871.0,"market_cap":null,"profit_margin":0.02021093817134303,"operating_margin":0.04249514718898776,"roa":0.004541057746941808,"gross_margin":0.2146609461806641,"total_equity":509604336690.0,"total_assets":1156568395224.0}],"current_price":1578.0,"change_pct":-2.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2486.0},{"date":"2016-10-25","close":2397.0},{"date":"2016-10-26","close":2418.0},{"date":"2016-10-27","close":2465.0},{"date":"2016-10-28","close":2444.0},{"date":"2016-10-31","close":2376.0},{"date":"2016-11-01","close":2401.0},{"date":"2016-11-02","close":2346.0},{"date":"2016-11-03","close":2346.0},{"date":"2016-11-04","close":2350.0},{"date":"2016-11-07","close":2325.0},{"date":"2016-11-08","close":2427.0},{"date":"2016-11-09","close":2299.0},{"date":"2016-11-10","close":2384.0},{"date":"2016-11-11","close":2431.0},{"date":"2016-11-14","close":2435.0},{"date":"2016-11-15","close":2427.0},{"date":"2016-11-16","close":2414.0},{"date":"2016-11-17","close":2418.0},{"date":"2016-11-18","close":2401.0},{"date":"2016-11-21","close":2380.0},{"date":"2016-11-22","close":2367.0},{"date":"2016-11-23","close":2320.0},{"date":"2016-11-24","close":2273.0},{"date":"2016-11-25","close":2256.0},{"date":"2016-11-28","close":2359.0},{"date":"2016-11-29","close":2401.0},{"date":"2016-11-30","close":2388.0},{"date":"2016-12-01","close":2474.0},{"date":"2016-12-02","close":2623.0},{"date":"2016-12-05","close":2580.0},{"date":"2016-12-06","close":2610.0},{"date":"2016-12-07","close":2652.0},{"date":"2016-12-08","close":2725.0},{"date":"2016-12-09","close":2733.0},{"date":"2016-12-12","close":2738.0},{"date":"2016-12-13","close":2767.0},{"date":"2016-12-14","close":2767.0},{"date":"2016-12-15","close":2763.0},{"date":"2016-12-16","close":2776.0},{"date":"2016-12-19","close":2772.0},{"date":"2016-12-20","close":2695.0},{"date":"2016-12-21","close":2716.0},{"date":"2016-12-22","close":2704.0},{"date":"2016-12-23","close":2669.0},{"date":"2016-12-26","close":2572.0},{"date":"2016-12-27","close":2550.0},{"date":"2016-12-28","close":2618.0},{"date":"2016-12-29","close":2640.0},{"date":"2017-01-02","close":2695.0},{"date":"2017-01-03","close":2712.0},{"date":"2017-01-04","close":2704.0},{"date":"2017-01-05","close":2686.0},{"date":"2017-01-06","close":2691.0},{"date":"2017-01-09","close":2695.0},{"date":"2017-01-10","close":2657.0},{"date":"2017-01-11","close":2669.0},{"date":"2017-01-12","close":2716.0},{"date":"2017-01-13","close":2716.0},{"date":"2017-01-16","close":2716.0},{"date":"2017-01-17","close":2716.0},{"date":"2017-01-18","close":2716.0},{"date":"2017-01-19","close":2708.0},{"date":"2017-01-20","close":2699.0},{"date":"2017-01-23","close":2606.0},{"date":"2017-01-24","close":2657.0},{"date":"2017-01-25","close":2631.0},{"date":"2017-01-26","close":2674.0},{"date":"2017-01-31","close":2682.0},{"date":"2017-02-01","close":2682.0},{"date":"2017-02-02","close":2652.0},{"date":"2017-02-03","close":2635.0},{"date":"2017-02-06","close":2635.0},{"date":"2017-02-07","close":2593.0},{"date":"2017-02-08","close":2635.0},{"date":"2017-02-09","close":2640.0},{"date":"2017-02-10","close":2691.0},{"date":"2017-02-13","close":2682.0},{"date":"2017-02-14","close":2678.0},{"date":"2017-02-15","close":2678.0},{"date":"2017-02-16","close":2665.0},{"date":"2017-02-17","close":2614.0},{"date":"2017-02-20","close":2631.0},{"date":"2017-02-21","close":2631.0},{"date":"2017-02-22","close":2623.0},{"date":"2017-02-23","close":2601.0},{"date":"2017-02-24","close":2584.0},{"date":"2017-02-27","close":2584.0},{"date":"2017-02-28","close":2623.0},{"date":"2017-03-02","close":2614.0},{"date":"2017-03-03","close":2572.0},{"date":"2017-03-06","close":2593.0},{"date":"2017-03-07","close":2614.0},{"date":"2017-03-08","close":2623.0},{"date":"2017-03-09","close":2623.0},{"date":"2017-03-10","close":2627.0},{"date":"2017-03-13","close":2627.0},{"date":"2017-03-14","close":2627.0},{"date":"2017-03-15","close":2627.0},{"date":"2017-03-16","close":2631.0},{"date":"2017-03-17","close":2686.0},{"date":"2017-03-20","close":2678.0},{"date":"2017-03-21","close":2623.0},{"date":"2017-03-22","close":2623.0},{"date":"2017-03-23","close":2674.0},{"date":"2017-03-24","close":2674.0},{"date":"2017-03-27","close":2606.0},{"date":"2017-03-28","close":2618.0},{"date":"2017-03-29","close":2601.0},{"date":"2017-03-30","close":2618.0},{"date":"2017-03-31","close":2857.0},{"date":"2017-04-03","close":2938.0},{"date":"2017-04-04","close":2985.0},{"date":"2017-04-05","close":2938.0},{"date":"2017-04-06","close":2938.0},{"date":"2017-04-07","close":2938.0},{"date":"2017-04-10","close":2899.0},{"date":"2017-04-11","close":2801.0},{"date":"2017-04-12","close":2725.0},{"date":"2017-04-13","close":2652.0},{"date":"2017-04-14","close":2635.0},{"date":"2017-04-17","close":2682.0},{"date":"2017-04-18","close":2686.0},{"date":"2017-04-19","close":2691.0},{"date":"2017-04-20","close":2699.0},{"date":"2017-04-21","close":2772.0},{"date":"2017-04-24","close":2759.0},{"date":"2017-04-25","close":2767.0},{"date":"2017-04-26","close":2908.0},{"date":"2017-04-27","close":2916.0},{"date":"2017-04-28","close":2904.0},{"date":"2017-05-02","close":2904.0},{"date":"2017-05-04","close":2912.0},{"date":"2017-05-08","close":2929.0},{"date":"2017-05-10","close":2989.0},{"date":"2017-05-11","close":2968.0},{"date":"2017-05-12","close":2840.0},{"date":"2017-05-15","close":2908.0},{"date":"2017-05-16","close":2972.0},{"date":"2017-05-17","close":3185.0},{"date":"2017-05-18","close":3278.0},{"date":"2017-05-19","close":3210.0},{"date":"2017-05-22","close":3134.0},{"date":"2017-05-23","close":3151.0},{"date":"2017-05-24","close":3193.0},{"date":"2017-05-25","close":3176.0},{"date":"2017-05-26","close":3151.0},{"date":"2017-05-29","close":3151.0},{"date":"2017-05-30","close":3078.0},{"date":"2017-05-31","close":3125.0},{"date":"2017-06-01","close":3138.0},{"date":"2017-06-02","close":3406.0},{"date":"2017-06-05","close":3440.0},{"date":"2017-06-07","close":3364.0},{"date":"2017-06-08","close":3359.0},{"date":"2017-06-09","close":3278.0},{"date":"2017-06-12","close":3321.0},{"date":"2017-06-13","close":3364.0},{"date":"2017-06-14","close":3317.0},{"date":"2017-06-15","close":3427.0},{"date":"2017-06-16","close":3364.0},{"date":"2017-06-19","close":3278.0},{"date":"2017-06-20","close":3300.0},{"date":"2017-06-21","close":3517.0},{"date":"2017-06-22","close":3483.0},{"date":"2017-06-23","close":3517.0},{"date":"2017-06-26","close":3410.0},{"date":"2017-06-27","close":3517.0},{"date":"2017-06-28","close":3487.0},{"date":"2017-06-29","close":3542.0},{"date":"2017-06-30","close":3530.0},{"date":"2017-07-03","close":3491.0},{"date":"2017-07-04","close":3457.0},{"date":"2017-07-05","close":3508.0},{"date":"2017-07-06","close":3551.0},{"date":"2017-07-07","close":3423.0},{"date":"2017-07-10","close":3410.0},{"date":"2017-07-11","close":3427.0},{"date":"2017-07-12","close":3564.0},{"date":"2017-07-13","close":3551.0},{"date":"2017-07-14","close":3496.0},{"date":"2017-07-17","close":3449.0},{"date":"2017-07-18","close":3423.0},{"date":"2017-07-19","close":3406.0},{"date":"2017-07-20","close":3423.0},{"date":"2017-07-21","close":3406.0},{"date":"2017-07-24","close":3402.0},{"date":"2017-07-25","close":3385.0},{"date":"2017-07-26","close":3389.0},{"date":"2017-07-27","close":3398.0},{"date":"2017-07-28","close":3347.0},{"date":"2017-07-31","close":3329.0},{"date":"2017-08-01","close":3555.0},{"date":"2017-08-02","close":3547.0},{"date":"2017-08-03","close":3662.0},{"date":"2017-08-04","close":3819.0},{"date":"2017-08-07","close":4092.0},{"date":"2017-08-08","close":4122.0},{"date":"2017-08-09","close":4211.0},{"date":"2017-08-10","close":4156.0},{"date":"2017-08-11","close":4173.0},{"date":"2017-08-14","close":4092.0},{"date":"2017-08-16","close":4377.0},{"date":"2017-08-17","close":4198.0},{"date":"2017-08-18","close":4300.0},{"date":"2017-08-21","close":4258.0},{"date":"2017-08-22","close":4607.0},{"date":"2017-08-23","close":4973.0},{"date":"2017-08-24","close":4973.0},{"date":"2017-08-25","close":4990.0},{"date":"2017-08-28","close":4990.0},{"date":"2017-08-29","close":4999.0},{"date":"2017-08-30","close":5033.0},{"date":"2017-08-31","close":5067.0},{"date":"2017-09-01","close":4803.0},{"date":"2017-09-04","close":4752.0},{"date":"2017-09-05","close":4641.0},{"date":"2017-09-06","close":4701.0},{"date":"2017-09-07","close":4692.0},{"date":"2017-09-08","close":4837.0},{"date":"2017-09-11","close":4760.0},{"date":"2017-09-12","close":4973.0},{"date":"2017-09-13","close":4769.0},{"date":"2017-09-14","close":4684.0},{"date":"2017-09-15","close":4794.0},{"date":"2017-09-18","close":4590.0},{"date":"2017-09-19","close":4590.0},{"date":"2017-09-20","close":4437.0},{"date":"2017-09-21","close":4462.0},{"date":"2017-09-22","close":4351.0},{"date":"2017-09-25","close":4420.0},{"date":"2017-09-26","close":4386.0},{"date":"2017-09-27","close":4377.0},{"date":"2017-09-28","close":4369.0},{"date":"2017-09-29","close":4556.0},{"date":"2017-10-10","close":4351.0},{"date":"2017-10-11","close":4437.0},{"date":"2017-10-12","close":4828.0},{"date":"2017-10-13","close":4667.0},{"date":"2017-10-16","close":4590.0},{"date":"2017-10-17","close":4445.0},{"date":"2017-10-18","close":4300.0},{"date":"2017-10-19","close":4513.0},{"date":"2017-10-20","close":4386.0},{"date":"2017-10-23","close":4420.0},{"date":"2017-10-24","close":4471.0},{"date":"2017-10-25","close":4411.0},{"date":"2017-10-26","close":4437.0},{"date":"2017-10-27","close":4377.0},{"date":"2017-10-30","close":4139.0},{"date":"2017-10-31","close":4309.0},{"date":"2017-11-01","close":4224.0},{"date":"2017-11-02","close":4139.0},{"date":"2017-11-03","close":4258.0},{"date":"2017-11-06","close":4002.0},{"date":"2017-11-07","close":4160.0},{"date":"2017-11-08","close":4058.0},{"date":"2017-11-09","close":3947.0},{"date":"2017-11-10","close":3815.0},{"date":"2017-11-13","close":3828.0},{"date":"2017-11-14","close":3858.0},{"date":"2017-11-15","close":3819.0},{"date":"2017-11-16","close":3913.0},{"date":"2017-11-17","close":4130.0},{"date":"2017-11-20","close":4083.0},{"date":"2017-11-21","close":4070.0},{"date":"2017-11-22","close":4471.0},{"date":"2017-11-23","close":4564.0},{"date":"2017-11-24","close":4709.0},{"date":"2017-11-27","close":4692.0},{"date":"2017-11-28","close":4624.0},{"date":"2017-11-29","close":4530.0},{"date":"2017-11-30","close":4394.0},{"date":"2017-12-01","close":4573.0},{"date":"2017-12-04","close":4633.0},{"date":"2017-12-05","close":4581.0},{"date":"2017-12-06","close":4658.0},{"date":"2017-12-07","close":4615.0},{"date":"2017-12-08","close":4513.0},{"date":"2017-12-11","close":4650.0},{"date":"2017-12-12","close":4658.0},{"date":"2017-12-13","close":4726.0},{"date":"2017-12-14","close":4845.0},{"date":"2017-12-15","close":4522.0},{"date":"2017-12-18","close":4351.0},{"date":"2017-12-19","close":4211.0},{"date":"2017-12-20","close":4428.0},{"date":"2017-12-21","close":4275.0},{"date":"2017-12-22","close":4488.0},{"date":"2017-12-26","close":4479.0},{"date":"2017-12-27","close":4667.0},{"date":"2017-12-28","close":4590.0},{"date":"2018-01-02","close":4513.0},{"date":"2018-01-03","close":4428.0},{"date":"2018-01-04","close":4300.0},{"date":"2018-01-05","close":4326.0},{"date":"2018-01-08","close":4160.0},{"date":"2018-01-09","close":4087.0},{"date":"2018-01-10","close":4411.0},{"date":"2018-01-11","close":4369.0},{"date":"2018-01-12","close":4300.0},{"date":"2018-01-15","close":4224.0},{"date":"2018-01-16","close":4428.0},{"date":"2018-01-17","close":4530.0},{"date":"2018-01-18","close":4530.0},{"date":"2018-01-19","close":4539.0},{"date":"2018-01-22","close":4837.0},{"date":"2018-01-23","close":5229.0},{"date":"2018-01-24","close":5024.0},{"date":"2018-01-25","close":5024.0},{"date":"2018-01-26","close":4769.0},{"date":"2018-01-29","close":4888.0},{"date":"2018-01-30","close":4965.0},{"date":"2018-01-31","close":4803.0},{"date":"2018-02-01","close":4735.0},{"date":"2018-02-02","close":4633.0},{"date":"2018-02-05","close":4607.0},{"date":"2018-02-06","close":4607.0},{"date":"2018-02-07","close":4428.0},{"date":"2018-02-08","close":4726.0},{"date":"2018-02-09","close":4564.0},{"date":"2018-02-12","close":4598.0},{"date":"2018-02-13","close":4411.0},{"date":"2018-02-14","close":4513.0},{"date":"2018-02-19","close":4854.0},{"date":"2018-02-20","close":4607.0},{"date":"2018-02-21","close":4684.0},{"date":"2018-02-22","close":4496.0},{"date":"2018-02-23","close":4386.0},{"date":"2018-02-26","close":4300.0},{"date":"2018-02-27","close":4258.0},{"date":"2018-02-28","close":4266.0},{"date":"2018-03-02","close":4087.0},{"date":"2018-03-05","close":3981.0},{"date":"2018-03-06","close":4173.0},{"date":"2018-03-07","close":4079.0},{"date":"2018-03-08","close":4019.0},{"date":"2018-03-09","close":4151.0},{"date":"2018-03-12","close":4202.0},{"date":"2018-03-13","close":4130.0},{"date":"2018-03-14","close":4113.0},{"date":"2018-03-15","close":4143.0},{"date":"2018-03-16","close":4104.0},{"date":"2018-03-19","close":4104.0},{"date":"2018-03-20","close":4092.0},{"date":"2018-03-21","close":3955.0},{"date":"2018-03-22","close":3917.0},{"date":"2018-03-23","close":3755.0},{"date":"2018-03-26","close":3917.0},{"date":"2018-03-27","close":4049.0},{"date":"2018-03-28","close":4134.0},{"date":"2018-03-29","close":4185.0},{"date":"2018-03-30","close":4266.0},{"date":"2018-04-02","close":4160.0},{"date":"2018-04-03","close":4202.0},{"date":"2018-04-04","close":4019.0},{"date":"2018-04-05","close":4104.0},{"date":"2018-04-06","close":4151.0},{"date":"2018-04-09","close":4113.0},{"date":"2018-04-10","close":4083.0},{"date":"2018-04-11","close":4496.0},{"date":"2018-04-12","close":4496.0},{"date":"2018-04-13","close":4386.0},{"date":"2018-04-16","close":4496.0},{"date":"2018-04-17","close":4573.0},{"date":"2018-04-18","close":4573.0},{"date":"2018-04-19","close":4556.0},{"date":"2018-04-20","close":4581.0},{"date":"2018-04-23","close":4386.0},{"date":"2018-04-24","close":4394.0},{"date":"2018-04-25","close":4394.0},{"date":"2018-04-26","close":4513.0},{"date":"2018-04-27","close":4539.0},{"date":"2018-04-30","close":4641.0},{"date":"2018-05-02","close":4556.0},{"date":"2018-05-03","close":4641.0},{"date":"2018-05-04","close":4684.0},{"date":"2018-05-08","close":4539.0},{"date":"2018-05-09","close":4598.0},{"date":"2018-05-10","close":4633.0},{"date":"2018-05-11","close":4598.0},{"date":"2018-05-14","close":4581.0},{"date":"2018-05-15","close":4513.0},{"date":"2018-05-16","close":4556.0},{"date":"2018-05-17","close":4590.0},{"date":"2018-05-18","close":4854.0},{"date":"2018-05-21","close":4914.0},{"date":"2018-05-23","close":4888.0},{"date":"2018-05-24","close":4854.0},{"date":"2018-05-25","close":4871.0},{"date":"2018-05-28","close":5058.0},{"date":"2018-05-29","close":4914.0},{"date":"2018-05-30","close":5041.0},{"date":"2018-05-31","close":5067.0},{"date":"2018-06-01","close":4965.0},{"date":"2018-06-04","close":4854.0},{"date":"2018-06-05","close":5152.0},{"date":"2018-06-07","close":5135.0},{"date":"2018-06-08","close":5041.0},{"date":"2018-06-11","close":5152.0},{"date":"2018-06-12","close":5101.0},{"date":"2018-06-14","close":5135.0},{"date":"2018-06-15","close":5161.0},{"date":"2018-06-18","close":4939.0},{"date":"2018-06-19","close":4811.0},{"date":"2018-06-20","close":4922.0},{"date":"2018-06-21","close":4811.0},{"date":"2018-06-22","close":4794.0},{"date":"2018-06-25","close":4837.0},{"date":"2018-06-26","close":4752.0},{"date":"2018-06-27","close":4692.0},{"date":"2018-06-28","close":4581.0},{"date":"2018-06-29","close":4726.0},{"date":"2018-07-02","close":4726.0},{"date":"2018-07-03","close":4777.0},{"date":"2018-07-04","close":4667.0},{"date":"2018-07-05","close":4786.0},{"date":"2018-07-06","close":4786.0},{"date":"2018-07-09","close":4701.0},{"date":"2018-07-10","close":4684.0},{"date":"2018-07-11","close":4624.0},{"date":"2018-07-12","close":4675.0},{"date":"2018-07-13","close":4939.0},{"date":"2018-07-16","close":4905.0},{"date":"2018-07-17","close":4828.0},{"date":"2018-07-18","close":4845.0},{"date":"2018-07-19","close":4811.0},{"date":"2018-07-20","close":4965.0},{"date":"2018-07-23","close":4871.0},{"date":"2018-07-24","close":4845.0},{"date":"2018-07-25","close":4760.0},{"date":"2018-07-26","close":4897.0},{"date":"2018-07-27","close":5067.0},{"date":"2018-07-30","close":5126.0},{"date":"2018-07-31","close":5075.0},{"date":"2018-08-01","close":5067.0},{"date":"2018-08-02","close":4897.0},{"date":"2018-08-03","close":5024.0},{"date":"2018-08-06","close":5016.0},{"date":"2018-08-07","close":5101.0},{"date":"2018-08-08","close":5041.0},{"date":"2018-08-09","close":4965.0},{"date":"2018-08-10","close":4854.0},{"date":"2018-08-13","close":4752.0},{"date":"2018-08-14","close":4845.0},{"date":"2018-08-16","close":4786.0},{"date":"2018-08-17","close":4922.0},{"date":"2018-08-20","close":4905.0},{"date":"2018-08-21","close":4939.0},{"date":"2018-08-22","close":4982.0},{"date":"2018-08-23","close":4888.0},{"date":"2018-08-24","close":4922.0},{"date":"2018-08-27","close":4956.0},{"date":"2018-08-28","close":5033.0},{"date":"2018-08-29","close":4914.0},{"date":"2018-08-30","close":4862.0},{"date":"2018-08-31","close":4914.0},{"date":"2018-09-03","close":4828.0},{"date":"2018-09-04","close":4837.0},{"date":"2018-09-05","close":4726.0},{"date":"2018-09-06","close":4607.0},{"date":"2018-09-07","close":4539.0},{"date":"2018-09-10","close":4556.0},{"date":"2018-09-11","close":4573.0},{"date":"2018-09-12","close":4539.0},{"date":"2018-09-13","close":4581.0},{"date":"2018-09-14","close":4573.0},{"date":"2018-09-17","close":4428.0},{"date":"2018-09-18","close":4360.0},{"date":"2018-09-19","close":4369.0},{"date":"2018-09-20","close":4254.0},{"date":"2018-09-21","close":4215.0},{"date":"2018-09-27","close":4343.0},{"date":"2018-09-28","close":4496.0},{"date":"2018-10-01","close":4377.0},{"date":"2018-10-02","close":4224.0},{"date":"2018-10-04","close":4007.0},{"date":"2018-10-05","close":4028.0},{"date":"2018-10-08","close":3968.0},{"date":"2018-10-10","close":4024.0},{"date":"2018-10-11","close":3930.0},{"date":"2018-10-12","close":3845.0},{"date":"2018-10-15","close":3840.0},{"date":"2018-10-16","close":4075.0},{"date":"2018-10-17","close":4134.0},{"date":"2018-10-18","close":4109.0},{"date":"2018-10-19","close":4300.0},{"date":"2018-10-22","close":4479.0},{"date":"2018-10-23","close":4241.0},{"date":"2018-10-24","close":4134.0},{"date":"2018-10-25","close":3972.0},{"date":"2018-10-26","close":4032.0},{"date":"2018-10-29","close":3900.0},{"date":"2018-10-30","close":4011.0},{"date":"2018-10-31","close":4113.0},{"date":"2018-11-01","close":4113.0},{"date":"2018-11-02","close":4343.0},{"date":"2018-11-05","close":4300.0},{"date":"2018-11-06","close":4317.0},{"date":"2018-11-07","close":4300.0},{"date":"2018-11-08","close":4300.0},{"date":"2018-11-09","close":4258.0},{"date":"2018-11-12","close":4113.0},{"date":"2018-11-13","close":4122.0},{"date":"2018-11-14","close":4087.0},{"date":"2018-11-15","close":4232.0},{"date":"2018-11-16","close":4275.0},{"date":"2018-11-19","close":4173.0},{"date":"2018-11-20","close":3968.0},{"date":"2018-11-21","close":4173.0},{"date":"2018-11-22","close":4028.0},{"date":"2018-11-23","close":4045.0},{"date":"2018-11-26","close":4164.0},{"date":"2018-11-27","close":4185.0},{"date":"2018-11-28","close":4190.0},{"date":"2018-11-29","close":4198.0},{"date":"2018-11-30","close":4194.0},{"date":"2018-12-03","close":4241.0},{"date":"2018-12-04","close":4130.0},{"date":"2018-12-05","close":4075.0},{"date":"2018-12-06","close":3985.0},{"date":"2018-12-07","close":3981.0},{"date":"2018-12-10","close":3943.0},{"date":"2018-12-11","close":3938.0},{"date":"2018-12-12","close":4015.0},{"date":"2018-12-13","close":3977.0},{"date":"2018-12-14","close":3892.0},{"date":"2018-12-17","close":3917.0},{"date":"2018-12-18","close":3892.0},{"date":"2018-12-19","close":3917.0},{"date":"2018-12-20","close":3772.0},{"date":"2018-12-21","close":3789.0},{"date":"2018-12-24","close":3798.0},{"date":"2018-12-26","close":3772.0},{"date":"2018-12-27","close":4139.0},{"date":"2018-12-28","close":4049.0},{"date":"2019-01-02","close":3960.0},{"date":"2019-01-03","close":3798.0},{"date":"2019-01-04","close":3785.0},{"date":"2019-01-07","close":3892.0},{"date":"2019-01-08","close":3836.0},{"date":"2019-01-09","close":3930.0},{"date":"2019-01-10","close":3921.0},{"date":"2019-01-11","close":3853.0},{"date":"2019-01-14","close":3772.0},{"date":"2019-01-15","close":3875.0},{"date":"2019-01-16","close":3840.0},{"date":"2019-01-17","close":3806.0},{"date":"2019-01-18","close":4011.0},{"date":"2019-01-21","close":4139.0},{"date":"2019-01-22","close":4045.0},{"date":"2019-01-23","close":3981.0},{"date":"2019-01-24","close":3883.0},{"date":"2019-01-25","close":3943.0},{"date":"2019-01-28","close":3917.0},{"date":"2019-01-29","close":4019.0},{"date":"2019-01-30","close":3960.0},{"date":"2019-01-31","close":3943.0},{"date":"2019-02-01","close":3870.0},{"date":"2019-02-07","close":3904.0},{"date":"2019-02-08","close":4164.0},{"date":"2019-02-11","close":4087.0},{"date":"2019-02-12","close":4002.0},{"date":"2019-02-13","close":4049.0},{"date":"2019-02-14","close":4083.0},{"date":"2019-02-15","close":3990.0},{"date":"2019-02-18","close":4109.0},{"date":"2019-02-19","close":4092.0},{"date":"2019-02-20","close":4032.0},{"date":"2019-02-21","close":3951.0},{"date":"2019-02-22","close":4049.0},{"date":"2019-02-25","close":4104.0},{"date":"2019-02-26","close":4104.0},{"date":"2019-02-27","close":4100.0},{"date":"2019-02-28","close":4024.0},{"date":"2019-03-04","close":4126.0},{"date":"2019-03-05","close":4151.0},{"date":"2019-03-06","close":4160.0},{"date":"2019-03-07","close":4488.0},{"date":"2019-03-08","close":4530.0},{"date":"2019-03-11","close":4726.0},{"date":"2019-03-12","close":4718.0},{"date":"2019-03-13","close":4769.0},{"date":"2019-03-14","close":4581.0},{"date":"2019-03-15","close":4513.0},{"date":"2019-03-18","close":4581.0},{"date":"2019-03-19","close":4445.0},{"date":"2019-03-20","close":4394.0},{"date":"2019-03-21","close":4292.0},{"date":"2019-03-22","close":4471.0},{"date":"2019-03-25","close":4377.0},{"date":"2019-03-26","close":4547.0},{"date":"2019-03-27","close":5016.0},{"date":"2019-03-28","close":4684.0},{"date":"2019-03-29","close":4633.0},{"date":"2019-04-01","close":4794.0},{"date":"2019-04-02","close":4828.0},{"date":"2019-04-03","close":4880.0},{"date":"2019-04-04","close":4760.0},{"date":"2019-04-05","close":4837.0},{"date":"2019-04-08","close":4845.0},{"date":"2019-04-09","close":4914.0},{"date":"2019-04-10","close":5161.0},{"date":"2019-04-11","close":5706.0},{"date":"2019-04-12","close":6106.0},{"date":"2019-04-15","close":6089.0},{"date":"2019-04-16","close":5944.0},{"date":"2019-04-17","close":6251.0},{"date":"2019-04-18","close":6166.0},{"date":"2019-04-19","close":6157.0},{"date":"2019-04-22","close":6157.0},{"date":"2019-04-23","close":6268.0},{"date":"2019-04-24","close":6285.0},{"date":"2019-04-25","close":6106.0},{"date":"2019-04-26","close":6183.0},{"date":"2019-04-29","close":6310.0},{"date":"2019-04-30","close":6378.0},{"date":"2019-05-02","close":6344.0},{"date":"2019-05-03","close":6395.0},{"date":"2019-05-07","close":6855.0},{"date":"2019-05-08","close":6634.0},{"date":"2019-05-09","close":6234.0},{"date":"2019-05-10","close":6430.0},{"date":"2019-05-13","close":6097.0},{"date":"2019-05-14","close":6200.0},{"date":"2019-05-15","close":6344.0},{"date":"2019-05-16","close":6234.0},{"date":"2019-05-17","close":6302.0},{"date":"2019-05-20","close":6412.0},{"date":"2019-05-21","close":6302.0},{"date":"2019-05-22","close":6583.0},{"date":"2019-05-23","close":6361.0},{"date":"2019-05-24","close":6438.0},{"date":"2019-05-27","close":6251.0},{"date":"2019-05-28","close":6268.0},{"date":"2019-05-29","close":6251.0},{"date":"2019-05-30","close":5944.0},{"date":"2019-05-31","close":6046.0},{"date":"2019-06-03","close":6106.0},{"date":"2019-06-04","close":6131.0},{"date":"2019-06-05","close":6344.0},{"date":"2019-06-07","close":6157.0},{"date":"2019-06-10","close":6242.0},{"date":"2019-06-11","close":6821.0},{"date":"2019-06-12","close":7111.0},{"date":"2019-06-13","close":6941.0},{"date":"2019-06-14","close":6804.0},{"date":"2019-06-17","close":6855.0},{"date":"2019-06-18","close":6872.0},{"date":"2019-06-19","close":6719.0},{"date":"2019-06-20","close":6702.0},{"date":"2019-06-21","close":6702.0},{"date":"2019-06-24","close":6685.0},{"date":"2019-06-25","close":6608.0},{"date":"2019-06-26","close":6668.0},{"date":"2019-06-27","close":6600.0},{"date":"2019-06-28","close":6532.0},{"date":"2019-07-01","close":6421.0},{"date":"2019-07-02","close":6344.0},{"date":"2019-07-03","close":6370.0},{"date":"2019-07-04","close":6412.0},{"date":"2019-07-05","close":6251.0},{"date":"2019-07-08","close":6046.0},{"date":"2019-07-09","close":6089.0},{"date":"2019-07-10","close":6055.0},{"date":"2019-07-11","close":6148.0},{"date":"2019-07-12","close":6106.0},{"date":"2019-07-15","close":6004.0},{"date":"2019-07-16","close":5774.0},{"date":"2019-07-17","close":5825.0},{"date":"2019-07-18","close":5867.0},{"date":"2019-07-19","close":5867.0},{"date":"2019-07-22","close":5791.0},{"date":"2019-07-23","close":5706.0},{"date":"2019-07-24","close":5620.0},{"date":"2019-07-25","close":5603.0},{"date":"2019-07-26","close":5339.0},{"date":"2019-07-29","close":5331.0},{"date":"2019-07-30","close":5748.0},{"date":"2019-07-31","close":5561.0},{"date":"2019-08-01","close":5561.0},{"date":"2019-08-02","close":5552.0},{"date":"2019-08-05","close":5322.0},{"date":"2019-08-06","close":5126.0},{"date":"2019-08-07","close":5552.0},{"date":"2019-08-08","close":5552.0},{"date":"2019-08-09","close":5501.0},{"date":"2019-08-12","close":5382.0},{"date":"2019-08-13","close":5450.0},{"date":"2019-08-14","close":5493.0},{"date":"2019-08-16","close":5373.0},{"date":"2019-08-19","close":5442.0},{"date":"2019-08-20","close":5518.0},{"date":"2019-08-21","close":5459.0},{"date":"2019-08-22","close":5467.0},{"date":"2019-08-23","close":5297.0},{"date":"2019-08-26","close":5033.0},{"date":"2019-08-27","close":5144.0},{"date":"2019-08-28","close":5067.0},{"date":"2019-08-29","close":4973.0},{"date":"2019-08-30","close":5075.0},{"date":"2019-09-02","close":5144.0},{"date":"2019-09-03","close":5084.0},{"date":"2019-09-04","close":5178.0},{"date":"2019-09-05","close":5152.0},{"date":"2019-09-06","close":5033.0},{"date":"2019-09-09","close":5024.0},{"date":"2019-09-10","close":5041.0},{"date":"2019-09-11","close":5178.0},{"date":"2019-09-16","close":5203.0},{"date":"2019-09-17","close":5092.0},{"date":"2019-09-18","close":5058.0},{"date":"2019-09-19","close":5041.0},{"date":"2019-09-20","close":5092.0},{"date":"2019-09-23","close":5041.0},{"date":"2019-09-24","close":5169.0},{"date":"2019-09-25","close":5169.0},{"date":"2019-09-26","close":5178.0},{"date":"2019-09-27","close":5152.0},{"date":"2019-09-30","close":5161.0},{"date":"2019-10-01","close":5220.0},{"date":"2019-10-02","close":4982.0},{"date":"2019-10-04","close":4633.0},{"date":"2019-10-07","close":4735.0},{"date":"2019-10-08","close":4880.0},{"date":"2019-10-10","close":4939.0},{"date":"2019-10-11","close":5126.0},{"date":"2019-10-14","close":5144.0},{"date":"2019-10-15","close":5152.0},{"date":"2019-10-16","close":5152.0},{"date":"2019-10-17","close":5126.0},{"date":"2019-10-18","close":5178.0},{"date":"2019-10-21","close":5101.0},{"date":"2019-10-22","close":5084.0},{"date":"2019-10-23","close":5126.0},{"date":"2019-10-24","close":5152.0},{"date":"2019-10-25","close":5084.0},{"date":"2019-10-28","close":5195.0},{"date":"2019-10-29","close":5084.0},{"date":"2019-10-30","close":5365.0},{"date":"2019-10-31","close":5237.0},{"date":"2019-11-01","close":5237.0},{"date":"2019-11-04","close":5297.0},{"date":"2019-11-05","close":5322.0},{"date":"2019-11-06","close":5331.0},{"date":"2019-11-07","close":5135.0},{"date":"2019-11-08","close":5126.0},{"date":"2019-11-11","close":5161.0},{"date":"2019-11-12","close":5084.0},{"date":"2019-11-13","close":5007.0},{"date":"2019-11-14","close":4922.0},{"date":"2019-11-15","close":4965.0},{"date":"2019-11-18","close":4939.0},{"date":"2019-11-19","close":4897.0},{"date":"2019-11-20","close":4794.0},{"date":"2019-11-21","close":4547.0},{"date":"2019-11-22","close":4658.0},{"date":"2019-11-25","close":4760.0},{"date":"2019-11-26","close":4650.0},{"date":"2019-11-27","close":4581.0},{"date":"2019-11-28","close":4471.0},{"date":"2019-11-29","close":4564.0},{"date":"2019-12-02","close":4530.0},{"date":"2019-12-03","close":4496.0},{"date":"2019-12-04","close":4437.0},{"date":"2019-12-05","close":4488.0},{"date":"2019-12-06","close":4547.0},{"date":"2019-12-09","close":4530.0},{"date":"2019-12-10","close":4564.0},{"date":"2019-12-11","close":4513.0},{"date":"2019-12-12","close":4633.0},{"date":"2019-12-13","close":4641.0},{"date":"2019-12-16","close":4598.0},{"date":"2019-12-17","close":4522.0},{"date":"2019-12-18","close":4471.0},{"date":"2019-12-19","close":4914.0},{"date":"2019-12-20","close":4743.0},{"date":"2019-12-23","close":4598.0},{"date":"2019-12-24","close":4496.0},{"date":"2019-12-26","close":4650.0},{"date":"2019-12-27","close":4914.0},{"date":"2019-12-30","close":4803.0},{"date":"2020-01-02","close":4897.0},{"date":"2020-01-03","close":4828.0},{"date":"2020-01-06","close":4709.0},{"date":"2020-01-07","close":4905.0},{"date":"2020-01-08","close":4692.0},{"date":"2020-01-09","close":4897.0},{"date":"2020-01-10","close":4905.0},{"date":"2020-01-13","close":4888.0},{"date":"2020-01-14","close":4769.0},{"date":"2020-01-15","close":4743.0},{"date":"2020-01-16","close":4752.0},{"date":"2020-01-17","close":4701.0},{"date":"2020-01-20","close":4598.0},{"date":"2020-01-21","close":4607.0},{"date":"2020-01-22","close":4897.0},{"date":"2020-01-23","close":4837.0},{"date":"2020-01-28","close":4581.0},{"date":"2020-01-29","close":4564.0},{"date":"2020-01-30","close":4445.0},{"date":"2020-01-31","close":4394.0},{"date":"2020-02-03","close":4351.0},{"date":"2020-02-04","close":4394.0},{"date":"2020-02-05","close":4386.0},{"date":"2020-02-06","close":4479.0},{"date":"2020-02-07","close":4496.0},{"date":"2020-02-10","close":4454.0},{"date":"2020-02-11","close":4513.0},{"date":"2020-02-12","close":4522.0},{"date":"2020-02-13","close":4479.0},{"date":"2020-02-14","close":4386.0},{"date":"2020-02-17","close":4437.0},{"date":"2020-02-18","close":4598.0},{"date":"2020-02-19","close":4641.0},{"date":"2020-02-20","close":4684.0},{"date":"2020-02-21","close":4547.0},{"date":"2020-02-24","close":4300.0},{"date":"2020-02-25","close":4462.0},{"date":"2020-02-26","close":4351.0},{"date":"2020-02-27","close":4275.0},{"date":"2020-02-28","close":4002.0},{"date":"2020-03-02","close":4168.0},{"date":"2020-03-03","close":4185.0},{"date":"2020-03-04","close":4245.0},{"date":"2020-03-05","close":4275.0},{"date":"2020-03-06","close":4109.0},{"date":"2020-03-09","close":3985.0},{"date":"2020-03-10","close":4360.0},{"date":"2020-03-11","close":4258.0},{"date":"2020-03-12","close":4024.0},{"date":"2020-03-13","close":3832.0},{"date":"2020-03-16","close":3828.0},{"date":"2020-03-17","close":3840.0},{"date":"2020-03-18","close":3576.0},{"date":"2020-03-19","close":3023.0},{"date":"2020-03-20","close":3525.0},{"date":"2020-03-23","close":3385.0},{"date":"2020-03-24","close":3815.0},{"date":"2020-03-25","close":3943.0},{"date":"2020-03-26","close":3789.0},{"date":"2020-03-27","close":3896.0},{"date":"2020-03-30","close":3998.0},{"date":"2020-03-31","close":4126.0},{"date":"2020-04-01","close":3904.0},{"date":"2020-04-02","close":3955.0},{"date":"2020-04-03","close":3875.0},{"date":"2020-04-06","close":4126.0},{"date":"2020-04-07","close":4087.0},{"date":"2020-04-08","close":4087.0},{"date":"2020-04-09","close":4045.0},{"date":"2020-04-10","close":4317.0},{"date":"2020-04-13","close":4202.0},{"date":"2020-04-14","close":4343.0},{"date":"2020-04-16","close":4462.0},{"date":"2020-04-17","close":4496.0},{"date":"2020-04-20","close":4505.0},{"date":"2020-04-21","close":4411.0},{"date":"2020-04-22","close":4428.0},{"date":"2020-04-23","close":4437.0},{"date":"2020-04-24","close":4505.0},{"date":"2020-04-27","close":4513.0},{"date":"2020-04-28","close":4701.0},{"date":"2020-04-29","close":4641.0},{"date":"2020-05-04","close":4615.0},{"date":"2020-05-06","close":4684.0},{"date":"2020-05-07","close":4888.0},{"date":"2020-05-08","close":4862.0},{"date":"2020-05-11","close":4931.0},{"date":"2020-05-12","close":5212.0},{"date":"2020-05-13","close":5297.0},{"date":"2020-05-14","close":5161.0},{"date":"2020-05-15","close":4990.0},{"date":"2020-05-18","close":4999.0},{"date":"2020-05-19","close":4880.0},{"date":"2020-05-20","close":4905.0},{"date":"2020-05-21","close":4845.0},{"date":"2020-05-22","close":5084.0},{"date":"2020-05-25","close":5024.0},{"date":"2020-05-26","close":5050.0},{"date":"2020-05-27","close":5109.0},{"date":"2020-05-28","close":5041.0},{"date":"2020-05-29","close":4982.0},{"date":"2020-06-01","close":5161.0},{"date":"2020-06-02","close":5229.0},{"date":"2020-06-03","close":5178.0},{"date":"2020-06-04","close":5084.0},{"date":"2020-06-05","close":5126.0},{"date":"2020-06-08","close":5144.0},{"date":"2020-06-09","close":5058.0},{"date":"2020-06-10","close":5356.0},{"date":"2020-06-11","close":5220.0},{"date":"2020-06-12","close":5109.0},{"date":"2020-06-15","close":4735.0},{"date":"2020-06-16","close":4956.0},{"date":"2020-06-17","close":5144.0},{"date":"2020-06-18","close":5229.0},{"date":"2020-06-19","close":5152.0},{"date":"2020-06-22","close":5067.0},{"date":"2020-06-23","close":5050.0},{"date":"2020-06-24","close":5024.0},{"date":"2020-06-25","close":4914.0},{"date":"2020-06-26","close":4914.0},{"date":"2020-06-29","close":4667.0},{"date":"2020-06-30","close":4641.0},{"date":"2020-07-01","close":4539.0},{"date":"2020-07-02","close":4684.0},{"date":"2020-07-03","close":4811.0},{"date":"2020-07-06","close":4982.0},{"date":"2020-07-07","close":4914.0},{"date":"2020-07-08","close":4897.0},{"date":"2020-07-09","close":5024.0},{"date":"2020-07-10","close":4965.0},{"date":"2020-07-13","close":5033.0},{"date":"2020-07-14","close":5109.0},{"date":"2020-07-15","close":5118.0},{"date":"2020-07-16","close":5058.0},{"date":"2020-07-17","close":5024.0},{"date":"2020-07-20","close":4905.0},{"date":"2020-07-21","close":5118.0},{"date":"2020-07-22","close":5024.0},{"date":"2020-07-23","close":4973.0},{"date":"2020-07-24","close":4914.0},{"date":"2020-07-27","close":5041.0},{"date":"2020-07-28","close":5152.0},{"date":"2020-07-29","close":5373.0},{"date":"2020-07-30","close":5390.0},{"date":"2020-07-31","close":5365.0},{"date":"2020-08-03","close":5467.0},{"date":"2020-08-04","close":5535.0},{"date":"2020-08-05","close":5416.0},{"date":"2020-08-06","close":5297.0},{"date":"2020-08-07","close":5552.0},{"date":"2020-08-10","close":5348.0},{"date":"2020-08-11","close":5365.0},{"date":"2020-08-12","close":5237.0},{"date":"2020-08-13","close":5271.0},{"date":"2020-08-14","close":5297.0},{"date":"2020-08-18","close":5024.0},{"date":"2020-08-19","close":5058.0},{"date":"2020-08-20","close":4905.0},{"date":"2020-08-21","close":4999.0},{"date":"2020-08-24","close":5075.0},{"date":"2020-08-25","close":5118.0},{"date":"2020-08-26","close":5024.0},{"date":"2020-08-27","close":5050.0},{"date":"2020-08-28","close":5212.0},{"date":"2020-08-31","close":5135.0},{"date":"2020-09-01","close":5237.0},{"date":"2020-09-02","close":5365.0},{"date":"2020-09-03","close":5578.0},{"date":"2020-09-04","close":5484.0},{"date":"2020-09-07","close":5331.0},{"date":"2020-09-08","close":5237.0},{"date":"2020-09-09","close":5220.0},{"date":"2020-09-10","close":5348.0},{"date":"2020-09-11","close":5331.0},{"date":"2020-09-14","close":5271.0},{"date":"2020-09-15","close":5544.0},{"date":"2020-09-16","close":5637.0},{"date":"2020-09-17","close":5433.0},{"date":"2020-09-18","close":5416.0},{"date":"2020-09-21","close":5271.0},{"date":"2020-09-22","close":5109.0},{"date":"2020-09-23","close":5203.0},{"date":"2020-09-24","close":5109.0},{"date":"2020-09-25","close":5144.0},{"date":"2020-09-28","close":5254.0},{"date":"2020-09-29","close":5237.0},{"date":"2020-10-05","close":5416.0},{"date":"2020-10-06","close":5365.0},{"date":"2020-10-07","close":5348.0},{"date":"2020-10-08","close":5305.0},{"date":"2020-10-12","close":5382.0},{"date":"2020-10-13","close":5314.0},{"date":"2020-10-14","close":5280.0},{"date":"2020-10-15","close":5203.0},{"date":"2020-10-16","close":5084.0},{"date":"2020-10-19","close":5084.0},{"date":"2020-10-20","close":5169.0},{"date":"2020-10-21","close":5144.0},{"date":"2020-10-22","close":4990.0},{"date":"2020-10-23","close":5016.0},{"date":"2020-10-26","close":4965.0},{"date":"2020-10-27","close":5016.0},{"date":"2020-10-28","close":5058.0},{"date":"2020-10-29","close":5075.0},{"date":"2020-10-30","close":4922.0},{"date":"2020-11-02","close":4931.0},{"date":"2020-11-03","close":5007.0},{"date":"2020-11-04","close":5075.0},{"date":"2020-11-05","close":5067.0},{"date":"2020-11-06","close":4931.0},{"date":"2020-11-09","close":5007.0},{"date":"2020-11-10","close":5007.0},{"date":"2020-11-11","close":5007.0},{"date":"2020-11-12","close":4982.0},{"date":"2020-11-13","close":4965.0},{"date":"2020-11-16","close":4982.0},{"date":"2020-11-17","close":4931.0},{"date":"2020-11-18","close":4922.0},{"date":"2020-11-19","close":4871.0},{"date":"2020-11-20","close":4948.0},{"date":"2020-11-23","close":4862.0},{"date":"2020-11-24","close":4828.0},{"date":"2020-11-25","close":4769.0},{"date":"2020-11-26","close":4803.0},{"date":"2020-11-27","close":4811.0},{"date":"2020-11-30","close":4811.0},{"date":"2020-12-01","close":4777.0},{"date":"2020-12-02","close":4743.0},{"date":"2020-12-03","close":4786.0},{"date":"2020-12-04","close":4845.0},{"date":"2020-12-07","close":4794.0},{"date":"2020-12-08","close":4854.0},{"date":"2020-12-09","close":4845.0},{"date":"2020-12-10","close":4880.0},{"date":"2020-12-11","close":4837.0},{"date":"2020-12-14","close":4769.0},{"date":"2020-12-15","close":4735.0},{"date":"2020-12-16","close":4811.0},{"date":"2020-12-17","close":4820.0},{"date":"2020-12-18","close":4862.0},{"date":"2020-12-21","close":4828.0},{"date":"2020-12-22","close":4777.0},{"date":"2020-12-23","close":4769.0},{"date":"2020-12-24","close":4820.0},{"date":"2020-12-28","close":4888.0},{"date":"2020-12-29","close":4828.0},{"date":"2020-12-30","close":4828.0},{"date":"2021-01-04","close":4777.0},{"date":"2021-01-05","close":4726.0},{"date":"2021-01-06","close":4692.0},{"date":"2021-01-07","close":4701.0},{"date":"2021-01-08","close":4752.0},{"date":"2021-01-11","close":4837.0},{"date":"2021-01-12","close":4828.0},{"date":"2021-01-13","close":4922.0},{"date":"2021-01-14","close":4973.0},{"date":"2021-01-15","close":4845.0},{"date":"2021-01-18","close":4845.0},{"date":"2021-01-19","close":4828.0},{"date":"2021-01-20","close":4820.0},{"date":"2021-01-21","close":4803.0},{"date":"2021-01-22","close":4965.0},{"date":"2021-01-25","close":5016.0},{"date":"2021-01-26","close":5041.0},{"date":"2021-01-27","close":4922.0},{"date":"2021-01-28","close":4820.0},{"date":"2021-01-29","close":4769.0},{"date":"2021-02-01","close":4769.0},{"date":"2021-02-02","close":4794.0},{"date":"2021-02-03","close":4862.0},{"date":"2021-02-04","close":4820.0},{"date":"2021-02-05","close":4939.0},{"date":"2021-02-08","close":5101.0},{"date":"2021-02-09","close":5016.0},{"date":"2021-02-10","close":5041.0},{"date":"2021-02-15","close":5135.0},{"date":"2021-02-16","close":5152.0},{"date":"2021-02-17","close":5161.0},{"date":"2021-02-18","close":5161.0},{"date":"2021-02-19","close":5084.0},{"date":"2021-02-22","close":5058.0},{"date":"2021-02-23","close":5101.0},{"date":"2021-02-24","close":4905.0},{"date":"2021-02-25","close":5024.0},{"date":"2021-02-26","close":4854.0},{"date":"2021-03-02","close":4854.0},{"date":"2021-03-03","close":4948.0},{"date":"2021-03-04","close":4973.0},{"date":"2021-03-05","close":4965.0},{"date":"2021-03-08","close":5058.0},{"date":"2021-03-09","close":5024.0},{"date":"2021-03-10","close":5016.0},{"date":"2021-03-11","close":5007.0},{"date":"2021-03-12","close":5024.0},{"date":"2021-03-15","close":5092.0},{"date":"2021-03-16","close":5186.0},{"date":"2021-03-17","close":5229.0},{"date":"2021-03-18","close":5288.0},{"date":"2021-03-19","close":5305.0},{"date":"2021-03-22","close":5271.0},{"date":"2021-03-23","close":5246.0},{"date":"2021-03-24","close":5263.0},{"date":"2021-03-25","close":5220.0},{"date":"2021-03-26","close":5229.0},{"date":"2021-03-29","close":5186.0},{"date":"2021-03-30","close":5195.0},{"date":"2021-03-31","close":5288.0},{"date":"2021-04-01","close":5305.0},{"date":"2021-04-02","close":5229.0},{"date":"2021-04-05","close":5390.0},{"date":"2021-04-06","close":5408.0},{"date":"2021-04-07","close":5433.0},{"date":"2021-04-08","close":5459.0},{"date":"2021-04-09","close":5450.0},{"date":"2021-04-12","close":5501.0},{"date":"2021-04-13","close":5493.0},{"date":"2021-04-14","close":5620.0},{"date":"2021-04-15","close":5612.0},{"date":"2021-04-16","close":5620.0},{"date":"2021-04-19","close":5595.0},{"date":"2021-04-20","close":5697.0},{"date":"2021-04-21","close":5680.0},{"date":"2021-04-22","close":5552.0},{"date":"2021-04-23","close":5595.0},{"date":"2021-04-26","close":5603.0},{"date":"2021-04-27","close":5655.0},{"date":"2021-04-28","close":5544.0},{"date":"2021-04-29","close":5680.0},{"date":"2021-04-30","close":5646.0},{"date":"2021-05-03","close":5663.0},{"date":"2021-05-04","close":5680.0},{"date":"2021-05-06","close":5782.0},{"date":"2021-05-07","close":5765.0},{"date":"2021-05-10","close":5825.0},{"date":"2021-05-11","close":5782.0},{"date":"2021-05-12","close":5680.0},{"date":"2021-05-13","close":5620.0},{"date":"2021-05-14","close":5757.0},{"date":"2021-05-17","close":5689.0},{"date":"2021-05-18","close":5697.0},{"date":"2021-05-20","close":5680.0},{"date":"2021-05-21","close":5561.0},{"date":"2021-05-24","close":5390.0},{"date":"2021-05-25","close":5459.0},{"date":"2021-05-26","close":5527.0},{"date":"2021-05-27","close":5629.0},{"date":"2021-05-28","close":5518.0},{"date":"2021-05-31","close":5544.0},{"date":"2021-06-01","close":5518.0},{"date":"2021-06-02","close":5442.0},{"date":"2021-06-03","close":5450.0},{"date":"2021-06-04","close":5408.0},{"date":"2021-06-07","close":5476.0},{"date":"2021-06-08","close":5484.0},{"date":"2021-06-09","close":5442.0},{"date":"2021-06-10","close":5450.0},{"date":"2021-06-11","close":5433.0},{"date":"2021-06-14","close":5425.0},{"date":"2021-06-15","close":5425.0},{"date":"2021-06-16","close":5425.0},{"date":"2021-06-17","close":5425.0},{"date":"2021-06-18","close":5433.0},{"date":"2021-06-21","close":5365.0},{"date":"2021-06-22","close":5450.0},{"date":"2021-06-23","close":5442.0},{"date":"2021-06-24","close":5416.0},{"date":"2021-06-25","close":5433.0},{"date":"2021-06-28","close":5459.0},{"date":"2021-06-29","close":5399.0},{"date":"2021-06-30","close":5390.0},{"date":"2021-07-01","close":5399.0},{"date":"2021-07-02","close":5339.0},{"date":"2021-07-05","close":5373.0},{"date":"2021-07-06","close":5382.0},{"date":"2021-07-07","close":5339.0},{"date":"2021-07-08","close":5212.0},{"date":"2021-07-09","close":5450.0},{"date":"2021-07-12","close":5612.0},{"date":"2021-07-13","close":5569.0},{"date":"2021-07-14","close":5799.0},{"date":"2021-07-15","close":7187.0},{"date":"2021-07-16","close":7060.0},{"date":"2021-07-19","close":6600.0},{"date":"2021-07-20","close":6515.0},{"date":"2021-07-21","close":6447.0},{"date":"2021-07-22","close":6412.0},{"date":"2021-07-23","close":6285.0},{"date":"2021-07-26","close":6302.0},{"date":"2021-07-27","close":6208.0},{"date":"2021-07-28","close":6200.0},{"date":"2021-07-29","close":6259.0},{"date":"2021-07-30","close":6191.0},{"date":"2021-08-02","close":6395.0},{"date":"2021-08-03","close":6498.0},{"date":"2021-08-04","close":6438.0},{"date":"2021-08-05","close":6481.0},{"date":"2021-08-06","close":6574.0},{"date":"2021-08-09","close":6395.0},{"date":"2021-08-10","close":6864.0},{"date":"2021-08-11","close":6958.0},{"date":"2021-08-12","close":6821.0},{"date":"2021-08-13","close":6932.0},{"date":"2021-08-17","close":6821.0},{"date":"2021-08-18","close":6796.0},{"date":"2021-08-19","close":6753.0},{"date":"2021-08-20","close":6515.0},{"date":"2021-08-23","close":6608.0},{"date":"2021-08-24","close":6864.0},{"date":"2021-08-25","close":6975.0},{"date":"2021-08-26","close":6847.0},{"date":"2021-08-27","close":6855.0},{"date":"2021-08-30","close":6847.0},{"date":"2021-08-31","close":7205.0},{"date":"2021-09-01","close":6915.0},{"date":"2021-09-02","close":6881.0},{"date":"2021-09-03","close":6864.0},{"date":"2021-09-06","close":6770.0},{"date":"2021-09-07","close":6779.0},{"date":"2021-09-08","close":6728.0},{"date":"2021-09-09","close":6668.0},{"date":"2021-09-10","close":6591.0},{"date":"2021-09-13","close":6540.0},{"date":"2021-09-14","close":6557.0},{"date":"2021-09-15","close":6489.0},{"date":"2021-09-16","close":6540.0},{"date":"2021-09-17","close":6659.0},{"date":"2021-09-23","close":6838.0},{"date":"2021-09-24","close":6753.0},{"date":"2021-09-27","close":6855.0},{"date":"2021-09-28","close":6642.0},{"date":"2021-09-29","close":6608.0},{"date":"2021-09-30","close":6821.0},{"date":"2021-10-01","close":6600.0},{"date":"2021-10-05","close":6651.0},{"date":"2021-10-06","close":6336.0},{"date":"2021-10-07","close":6591.0},{"date":"2021-10-08","close":6387.0},{"date":"2021-10-12","close":6302.0},{"date":"2021-10-13","close":6481.0},{"date":"2021-10-14","close":6549.0},{"date":"2021-10-15","close":6634.0},{"date":"2021-10-18","close":6906.0},{"date":"2021-10-19","close":7656.0},{"date":"2021-10-20","close":7741.0},{"date":"2021-10-21","close":7920.0},{"date":"2021-10-22","close":7997.0},{"date":"2021-10-25","close":7911.0},{"date":"2021-10-26","close":7997.0},{"date":"2021-10-27","close":7937.0},{"date":"2021-10-28","close":7826.0},{"date":"2021-10-29","close":7818.0},{"date":"2021-11-01","close":7784.0},{"date":"2021-11-02","close":7784.0},{"date":"2021-11-03","close":7613.0},{"date":"2021-11-04","close":7554.0},{"date":"2021-11-05","close":7562.0},{"date":"2021-11-08","close":7613.0},{"date":"2021-11-09","close":7443.0},{"date":"2021-11-10","close":7332.0},{"date":"2021-11-11","close":7222.0},{"date":"2021-11-12","close":7187.0},{"date":"2021-11-15","close":7162.0},{"date":"2021-11-16","close":7068.0},{"date":"2021-11-17","close":6949.0},{"date":"2021-11-18","close":6941.0},{"date":"2021-11-19","close":6872.0},{"date":"2021-11-22","close":6855.0},{"date":"2021-11-23","close":6745.0},{"date":"2021-11-24","close":6753.0},{"date":"2021-11-25","close":6668.0},{"date":"2021-11-26","close":6634.0},{"date":"2021-11-29","close":6489.0},{"date":"2021-11-30","close":6276.0},{"date":"2021-12-01","close":6336.0},{"date":"2021-12-02","close":6353.0},{"date":"2021-12-03","close":6608.0},{"date":"2021-12-06","close":6464.0},{"date":"2021-12-07","close":6608.0},{"date":"2021-12-08","close":6668.0},{"date":"2021-12-09","close":6779.0},{"date":"2021-12-10","close":6600.0},{"date":"2021-12-13","close":6566.0},{"date":"2021-12-14","close":6515.0},{"date":"2021-12-15","close":6447.0},{"date":"2021-12-16","close":6472.0},{"date":"2021-12-17","close":6574.0},{"date":"2021-12-20","close":6438.0},{"date":"2021-12-21","close":6642.0},{"date":"2021-12-22","close":6685.0},{"date":"2021-12-23","close":6685.0},{"date":"2021-12-24","close":6728.0},{"date":"2021-12-27","close":7026.0},{"date":"2021-12-28","close":7187.0},{"date":"2021-12-29","close":7179.0},{"date":"2021-12-30","close":7196.0},{"date":"2022-01-03","close":7196.0},{"date":"2022-01-04","close":7170.0},{"date":"2022-01-05","close":7085.0},{"date":"2022-01-06","close":6983.0},{"date":"2022-01-07","close":7290.0},{"date":"2022-01-10","close":7094.0},{"date":"2022-01-11","close":7060.0},{"date":"2022-01-12","close":7136.0},{"date":"2022-01-13","close":7102.0},{"date":"2022-01-14","close":7145.0},{"date":"2022-01-17","close":7128.0},{"date":"2022-01-18","close":7068.0},{"date":"2022-01-19","close":7085.0},{"date":"2022-01-20","close":7170.0},{"date":"2022-01-21","close":6898.0},{"date":"2022-01-24","close":6762.0},{"date":"2022-01-25","close":6881.0},{"date":"2022-01-26","close":6889.0},{"date":"2022-01-27","close":6659.0},{"date":"2022-01-28","close":6830.0},{"date":"2022-02-03","close":6932.0},{"date":"2022-02-04","close":7239.0},{"date":"2022-02-07","close":7230.0},{"date":"2022-02-08","close":7205.0},{"date":"2022-02-09","close":7324.0},{"date":"2022-02-10","close":7452.0},{"date":"2022-02-11","close":7264.0},{"date":"2022-02-14","close":6958.0},{"date":"2022-02-15","close":6975.0},{"date":"2022-02-16","close":7162.0},{"date":"2022-02-17","close":7060.0},{"date":"2022-02-18","close":7128.0},{"date":"2022-02-21","close":7077.0},{"date":"2022-02-22","close":6898.0},{"date":"2022-02-23","close":6898.0},{"date":"2022-02-24","close":6702.0},{"date":"2022-02-25","close":6745.0},{"date":"2022-02-28","close":6685.0},{"date":"2022-03-02","close":6711.0},{"date":"2022-03-03","close":6762.0},{"date":"2022-03-04","close":6642.0},{"date":"2022-03-07","close":6430.0},{"date":"2022-03-08","close":6242.0},{"date":"2022-03-10","close":6404.0},{"date":"2022-03-11","close":6515.0},{"date":"2022-03-14","close":6464.0},{"date":"2022-03-15","close":6421.0},{"date":"2022-03-16","close":6523.0},{"date":"2022-03-17","close":6523.0},{"date":"2022-03-18","close":6540.0},{"date":"2022-03-21","close":6498.0},{"date":"2022-03-22","close":6549.0},{"date":"2022-03-23","close":6532.0},{"date":"2022-03-24","close":6617.0},{"date":"2022-03-25","close":6702.0},{"date":"2022-03-28","close":6702.0},{"date":"2022-03-29","close":6770.0},{"date":"2022-03-30","close":6728.0},{"date":"2022-03-31","close":6745.0},{"date":"2022-04-01","close":6600.0},{"date":"2022-04-04","close":6625.0},{"date":"2022-04-05","close":6745.0},{"date":"2022-04-06","close":6625.0},{"date":"2022-04-07","close":6642.0},{"date":"2022-04-08","close":6711.0},{"date":"2022-04-11","close":6642.0},{"date":"2022-04-12","close":6642.0},{"date":"2022-04-13","close":6753.0},{"date":"2022-04-14","close":6753.0},{"date":"2022-04-15","close":6728.0},{"date":"2022-04-18","close":7034.0},{"date":"2022-04-19","close":7068.0},{"date":"2022-04-20","close":7009.0},{"date":"2022-04-21","close":7009.0},{"date":"2022-04-22","close":6983.0},{"date":"2022-04-25","close":6872.0},{"date":"2022-04-26","close":6906.0},{"date":"2022-04-27","close":6753.0},{"date":"2022-04-28","close":6668.0},{"date":"2022-04-29","close":6642.0},{"date":"2022-05-02","close":6600.0},{"date":"2022-05-03","close":6515.0},{"date":"2022-05-04","close":6378.0},{"date":"2022-05-06","close":6268.0},{"date":"2022-05-09","close":6021.0},{"date":"2022-05-10","close":5961.0},{"date":"2022-05-11","close":5944.0},{"date":"2022-05-12","close":5765.0},{"date":"2022-05-13","close":5876.0},{"date":"2022-05-16","close":5876.0},{"date":"2022-05-17","close":5833.0},{"date":"2022-05-18","close":5944.0},{"date":"2022-05-19","close":5842.0},{"date":"2022-05-20","close":5901.0},{"date":"2022-05-23","close":5876.0},{"date":"2022-05-24","close":5748.0},{"date":"2022-05-25","close":5901.0},{"date":"2022-05-26","close":5910.0},{"date":"2022-05-27","close":5970.0},{"date":"2022-05-30","close":6038.0},{"date":"2022-05-31","close":5978.0},{"date":"2022-06-02","close":5884.0},{"date":"2022-06-03","close":5953.0},{"date":"2022-06-07","close":5927.0},{"date":"2022-06-08","close":5961.0},{"date":"2022-06-09","close":5961.0},{"date":"2022-06-10","close":5884.0},{"date":"2022-06-13","close":5663.0},{"date":"2022-06-14","close":5629.0},{"date":"2022-06-15","close":5535.0},{"date":"2022-06-16","close":5646.0},{"date":"2022-06-17","close":5629.0},{"date":"2022-06-20","close":5450.0},{"date":"2022-06-21","close":5399.0},{"date":"2022-06-22","close":5203.0},{"date":"2022-06-23","close":5067.0},{"date":"2022-06-24","close":5297.0},{"date":"2022-06-27","close":5416.0},{"date":"2022-06-28","close":5450.0},{"date":"2022-06-29","close":5390.0},{"date":"2022-06-30","close":5237.0},{"date":"2022-07-01","close":5178.0},{"date":"2022-07-04","close":5203.0},{"date":"2022-07-05","close":5433.0},{"date":"2022-07-06","close":5280.0},{"date":"2022-07-07","close":5297.0},{"date":"2022-07-08","close":5280.0},{"date":"2022-07-11","close":5237.0},{"date":"2022-07-12","close":5109.0},{"date":"2022-07-13","close":5246.0},{"date":"2022-07-14","close":5288.0},{"date":"2022-07-15","close":5280.0},{"date":"2022-07-18","close":5408.0},{"date":"2022-07-19","close":5390.0},{"date":"2022-07-20","close":5476.0},{"date":"2022-07-21","close":5459.0},{"date":"2022-07-22","close":5459.0},{"date":"2022-07-25","close":5569.0},{"date":"2022-07-26","close":5561.0},{"date":"2022-07-27","close":5612.0},{"date":"2022-07-28","close":5646.0},{"date":"2022-07-29","close":5740.0},{"date":"2022-08-01","close":5655.0},{"date":"2022-08-02","close":5561.0},{"date":"2022-08-03","close":5603.0},{"date":"2022-08-04","close":5603.0},{"date":"2022-08-05","close":5672.0},{"date":"2022-08-08","close":5655.0},{"date":"2022-08-09","close":5680.0},{"date":"2022-08-10","close":5629.0},{"date":"2022-08-11","close":5714.0},{"date":"2022-08-12","close":5697.0},{"date":"2022-08-16","close":5697.0},{"date":"2022-08-17","close":5637.0},{"date":"2022-08-18","close":5697.0},{"date":"2022-08-19","close":5655.0},{"date":"2022-08-22","close":5569.0},{"date":"2022-08-23","close":5476.0},{"date":"2022-08-24","close":5663.0},{"date":"2022-08-25","close":5757.0},{"date":"2022-08-26","close":5706.0},{"date":"2022-08-29","close":5459.0},{"date":"2022-08-30","close":5476.0},{"date":"2022-08-31","close":5620.0},{"date":"2022-09-01","close":5442.0},{"date":"2022-09-02","close":5510.0},{"date":"2022-09-05","close":5425.0},{"date":"2022-09-06","close":5467.0},{"date":"2022-09-07","close":5288.0},{"date":"2022-09-08","close":5280.0},{"date":"2022-09-13","close":5390.0},{"date":"2022-09-14","close":5237.0},{"date":"2022-09-15","close":5186.0},{"date":"2022-09-16","close":5229.0},{"date":"2022-09-19","close":5229.0},{"date":"2022-09-20","close":5271.0},{"date":"2022-09-21","close":5203.0},{"date":"2022-09-22","close":5203.0},{"date":"2022-09-23","close":5109.0},{"date":"2022-09-26","close":4837.0},{"date":"2022-09-27","close":4760.0},{"date":"2022-09-28","close":4522.0},{"date":"2022-09-29","close":4522.0},{"date":"2022-09-30","close":4488.0},{"date":"2022-10-04","close":4624.0},{"date":"2022-10-05","close":4530.0},{"date":"2022-10-06","close":4590.0},{"date":"2022-10-07","close":4530.0},{"date":"2022-10-11","close":4266.0},{"date":"2022-10-12","close":4275.0},{"date":"2022-10-13","close":4249.0},{"date":"2022-10-14","close":4377.0},{"date":"2022-10-17","close":4343.0},{"date":"2022-10-18","close":4403.0},{"date":"2022-10-19","close":4360.0},{"date":"2022-10-20","close":4420.0},{"date":"2022-10-21","close":4351.0},{"date":"2022-10-24","close":4445.0},{"date":"2022-10-25","close":4437.0},{"date":"2022-10-26","close":4445.0},{"date":"2022-10-27","close":4496.0},{"date":"2022-10-28","close":4394.0},{"date":"2022-10-31","close":4326.0},{"date":"2022-11-01","close":4360.0},{"date":"2022-11-02","close":4386.0},{"date":"2022-11-03","close":4275.0},{"date":"2022-11-04","close":4283.0},{"date":"2022-11-07","close":4377.0},{"date":"2022-11-08","close":4505.0},{"date":"2022-11-09","close":4530.0},{"date":"2022-11-10","close":4471.0},{"date":"2022-11-11","close":4564.0},{"date":"2022-11-14","close":4641.0},{"date":"2022-11-15","close":4675.0},{"date":"2022-11-16","close":4641.0},{"date":"2022-11-17","close":4633.0},{"date":"2022-11-18","close":4573.0},{"date":"2022-11-21","close":4420.0},{"date":"2022-11-22","close":4386.0},{"date":"2022-11-23","close":4607.0},{"date":"2022-11-24","close":4598.0},{"date":"2022-11-25","close":4556.0},{"date":"2022-11-28","close":4411.0},{"date":"2022-11-29","close":4428.0},{"date":"2022-11-30","close":4428.0},{"date":"2022-12-01","close":4496.0},{"date":"2022-12-02","close":4428.0},{"date":"2022-12-05","close":4522.0},{"date":"2022-12-06","close":4377.0},{"date":"2022-12-07","close":4292.0},{"date":"2022-12-08","close":4219.0},{"date":"2022-12-09","close":4428.0},{"date":"2022-12-12","close":4334.0},{"date":"2022-12-13","close":4283.0},{"date":"2022-12-14","close":4300.0},{"date":"2022-12-15","close":4317.0},{"date":"2022-12-16","close":4258.0},{"date":"2022-12-19","close":4045.0},{"date":"2022-12-20","close":4011.0},{"date":"2022-12-21","close":4173.0},{"date":"2022-12-22","close":4190.0},{"date":"2022-12-23","close":4028.0},{"date":"2022-12-26","close":4045.0},{"date":"2022-12-27","close":4122.0},{"date":"2022-12-28","close":3977.0},{"date":"2022-12-29","close":3751.0},{"date":"2023-01-02","close":3679.0},{"date":"2023-01-03","close":3828.0},{"date":"2023-01-04","close":3845.0},{"date":"2023-01-05","close":3845.0},{"date":"2023-01-06","close":3960.0},{"date":"2023-01-09","close":3815.0},{"date":"2023-01-10","close":3875.0},{"date":"2023-01-11","close":4062.0},{"date":"2023-01-12","close":3990.0},{"date":"2023-01-13","close":4015.0},{"date":"2023-01-16","close":4028.0},{"date":"2023-01-17","close":3994.0},{"date":"2023-01-18","close":4036.0},{"date":"2023-01-19","close":4049.0},{"date":"2023-01-20","close":4019.0},{"date":"2023-01-25","close":4041.0},{"date":"2023-01-26","close":4049.0},{"date":"2023-01-27","close":3994.0},{"date":"2023-01-30","close":3938.0},{"date":"2023-01-31","close":3977.0},{"date":"2023-02-01","close":4053.0},{"date":"2023-02-02","close":4087.0},{"date":"2023-02-03","close":4092.0},{"date":"2023-02-06","close":3985.0},{"date":"2023-02-07","close":4024.0},{"date":"2023-02-08","close":4083.0},{"date":"2023-02-09","close":4075.0},{"date":"2023-02-10","close":4032.0},{"date":"2023-02-13","close":3772.0},{"date":"2023-02-14","close":3840.0},{"date":"2023-02-15","close":3721.0},{"date":"2023-02-16","close":4092.0},{"date":"2023-02-17","close":4087.0},{"date":"2023-02-20","close":4134.0},{"date":"2023-02-21","close":4062.0},{"date":"2023-02-22","close":3985.0},{"date":"2023-02-23","close":4024.0},{"date":"2023-02-24","close":4011.0},{"date":"2023-02-27","close":3955.0},{"date":"2023-02-28","close":3960.0},{"date":"2023-03-02","close":3875.0},{"date":"2023-03-03","close":3892.0},{"date":"2023-03-06","close":3955.0},{"date":"2023-03-07","close":4190.0},{"date":"2023-03-08","close":4168.0},{"date":"2023-03-09","close":4143.0},{"date":"2023-03-10","close":4011.0},{"date":"2023-03-13","close":3972.0},{"date":"2023-03-14","close":3730.0},{"date":"2023-03-15","close":3990.0},{"date":"2023-03-16","close":4530.0},{"date":"2023-03-17","close":4258.0},{"date":"2023-03-20","close":4266.0},{"date":"2023-03-21","close":4249.0},{"date":"2023-03-22","close":4139.0},{"date":"2023-03-23","close":3900.0},{"date":"2023-03-24","close":3913.0},{"date":"2023-03-27","close":3909.0},{"date":"2023-03-28","close":3998.0},{"date":"2023-03-29","close":4062.0},{"date":"2023-03-30","close":4079.0},{"date":"2023-03-31","close":4066.0},{"date":"2023-04-03","close":4122.0},{"date":"2023-04-04","close":4109.0},{"date":"2023-04-05","close":4066.0},{"date":"2023-04-06","close":3947.0},{"date":"2023-04-07","close":3990.0},{"date":"2023-04-10","close":3900.0},{"date":"2023-04-11","close":3968.0},{"date":"2023-04-12","close":4002.0},{"date":"2023-04-13","close":3968.0},{"date":"2023-04-14","close":3972.0},{"date":"2023-04-17","close":3947.0},{"date":"2023-04-18","close":3904.0},{"date":"2023-04-19","close":3921.0},{"date":"2023-04-20","close":3849.0},{"date":"2023-04-21","close":3781.0},{"date":"2023-04-24","close":3802.0},{"date":"2023-04-25","close":3794.0},{"date":"2023-04-26","close":3781.0},{"date":"2023-04-27","close":3789.0},{"date":"2023-04-28","close":3743.0},{"date":"2023-05-02","close":3802.0},{"date":"2023-05-03","close":3755.0},{"date":"2023-05-04","close":3849.0},{"date":"2023-05-08","close":3845.0},{"date":"2023-05-09","close":3768.0},{"date":"2023-05-10","close":3785.0},{"date":"2023-05-11","close":3896.0},{"date":"2023-05-12","close":3875.0},{"date":"2023-05-15","close":3917.0},{"date":"2023-05-16","close":3751.0},{"date":"2023-05-17","close":3764.0},{"date":"2023-05-18","close":3764.0},{"date":"2023-05-19","close":3836.0},{"date":"2023-05-22","close":3836.0},{"date":"2023-05-23","close":3862.0},{"date":"2023-05-24","close":3845.0},{"date":"2023-05-25","close":3819.0},{"date":"2023-05-26","close":3794.0},{"date":"2023-05-30","close":3806.0},{"date":"2023-05-31","close":3862.0},{"date":"2023-06-01","close":3858.0},{"date":"2023-06-02","close":3875.0},{"date":"2023-06-05","close":3921.0},{"date":"2023-06-07","close":3896.0},{"date":"2023-06-08","close":3917.0},{"date":"2023-06-09","close":3866.0},{"date":"2023-06-12","close":3845.0},{"date":"2023-06-13","close":3819.0},{"date":"2023-06-14","close":3836.0},{"date":"2023-06-15","close":3768.0},{"date":"2023-06-16","close":3781.0},{"date":"2023-06-19","close":3802.0},{"date":"2023-06-20","close":3815.0},{"date":"2023-06-21","close":3862.0},{"date":"2023-06-22","close":3819.0},{"date":"2023-06-23","close":3772.0},{"date":"2023-06-26","close":3794.0},{"date":"2023-06-27","close":3887.0},{"date":"2023-06-28","close":3909.0},{"date":"2023-06-29","close":3836.0},{"date":"2023-06-30","close":3866.0},{"date":"2023-07-03","close":3879.0},{"date":"2023-07-04","close":3815.0},{"date":"2023-07-05","close":3760.0},{"date":"2023-07-06","close":3606.0},{"date":"2023-07-07","close":3530.0},{"date":"2023-07-10","close":3491.0},{"date":"2023-07-11","close":3589.0},{"date":"2023-07-12","close":3593.0},{"date":"2023-07-13","close":3602.0},{"date":"2023-07-14","close":3551.0},{"date":"2023-07-17","close":3517.0},{"date":"2023-07-18","close":3457.0},{"date":"2023-07-19","close":3423.0},{"date":"2023-07-20","close":3423.0},{"date":"2023-07-21","close":3423.0},{"date":"2023-07-24","close":3449.0},{"date":"2023-07-25","close":3415.0},{"date":"2023-07-26","close":3227.0},{"date":"2023-07-27","close":3351.0},{"date":"2023-07-28","close":3576.0},{"date":"2023-07-31","close":3747.0},{"date":"2023-08-01","close":3755.0},{"date":"2023-08-02","close":3772.0},{"date":"2023-08-03","close":4266.0},{"date":"2023-08-04","close":4496.0},{"date":"2023-08-07","close":4377.0},{"date":"2023-08-08","close":4096.0},{"date":"2023-08-09","close":4122.0},{"date":"2023-08-10","close":4156.0},{"date":"2023-08-11","close":4249.0},{"date":"2023-08-14","close":4254.0},{"date":"2023-08-16","close":4232.0},{"date":"2023-08-17","close":4190.0},{"date":"2023-08-18","close":4190.0},{"date":"2023-08-21","close":4726.0},{"date":"2023-08-22","close":4922.0},{"date":"2023-08-23","close":4973.0},{"date":"2023-08-24","close":5203.0},{"date":"2023-08-25","close":5203.0},{"date":"2023-08-28","close":5339.0},{"date":"2023-08-29","close":5782.0},{"date":"2023-08-30","close":6353.0},{"date":"2023-08-31","close":6114.0},{"date":"2023-09-01","close":5970.0},{"date":"2023-09-04","close":5663.0},{"date":"2023-09-05","close":5612.0},{"date":"2023-09-06","close":5518.0},{"date":"2023-09-07","close":5433.0},{"date":"2023-09-08","close":5595.0},{"date":"2023-09-11","close":5850.0},{"date":"2023-09-12","close":5765.0},{"date":"2023-09-13","close":5774.0},{"date":"2023-09-14","close":6072.0},{"date":"2023-09-15","close":6123.0},{"date":"2023-09-18","close":6438.0},{"date":"2023-09-19","close":6038.0},{"date":"2023-09-20","close":6089.0},{"date":"2023-09-21","close":6080.0},{"date":"2023-09-22","close":6012.0},{"date":"2023-09-25","close":5808.0},{"date":"2023-09-26","close":5816.0},{"date":"2023-09-27","close":6097.0},{"date":"2023-10-04","close":6123.0},{"date":"2023-10-05","close":6251.0},{"date":"2023-10-06","close":6131.0},{"date":"2023-10-10","close":6063.0},{"date":"2023-10-11","close":6106.0},{"date":"2023-10-12","close":6200.0},{"date":"2023-10-13","close":6242.0},{"date":"2023-10-16","close":6719.0},{"date":"2023-10-17","close":6549.0},{"date":"2023-10-18","close":6941.0},{"date":"2023-10-19","close":7205.0},{"date":"2023-10-20","close":6983.0},{"date":"2023-10-23","close":5936.0},{"date":"2023-10-24","close":5944.0},{"date":"2023-10-25","close":6242.0},{"date":"2023-10-26","close":6131.0},{"date":"2023-10-27","close":6174.0},{"date":"2023-10-30","close":6336.0},{"date":"2023-10-31","close":6251.0},{"date":"2023-11-01","close":6131.0},{"date":"2023-11-02","close":6114.0},{"date":"2023-11-03","close":6259.0},{"date":"2023-11-06","close":5910.0},{"date":"2023-11-07","close":5842.0},{"date":"2023-11-08","close":5910.0},{"date":"2023-11-09","close":6114.0},{"date":"2023-11-10","close":6251.0},{"date":"2023-11-13","close":6183.0},{"date":"2023-11-14","close":6327.0},{"date":"2023-11-15","close":6574.0},{"date":"2023-11-16","close":6617.0},{"date":"2023-11-17","close":6821.0},{"date":"2023-11-20","close":6804.0},{"date":"2023-11-21","close":7153.0},{"date":"2023-11-22","close":7324.0},{"date":"2023-11-23","close":7571.0},{"date":"2023-11-24","close":7460.0},{"date":"2023-11-27","close":7664.0},{"date":"2023-11-28","close":8031.0},{"date":"2023-11-29","close":8346.0},{"date":"2023-11-30","close":9180.0},{"date":"2023-12-01","close":10092.0},{"date":"2023-12-04","close":10049.0},{"date":"2023-12-05","close":10041.0},{"date":"2023-12-06","close":10058.0},{"date":"2023-12-07","close":9913.0},{"date":"2023-12-08","close":9640.0},{"date":"2023-12-11","close":8899.0},{"date":"2023-12-12","close":7622.0},{"date":"2023-12-13","close":7239.0},{"date":"2023-12-14","close":6438.0},{"date":"2023-12-15","close":6702.0},{"date":"2023-12-18","close":5876.0},{"date":"2023-12-19","close":5578.0},{"date":"2023-12-20","close":5450.0},{"date":"2023-12-21","close":5161.0},{"date":"2023-12-22","close":4880.0},{"date":"2023-12-26","close":4880.0},{"date":"2023-12-27","close":4880.0},{"date":"2023-12-28","close":4880.0},{"date":"2024-01-02","close":4880.0},{"date":"2024-01-03","close":4880.0},{"date":"2024-01-04","close":4880.0},{"date":"2024-01-05","close":4880.0},{"date":"2024-01-08","close":4880.0},{"date":"2024-01-09","close":4880.0},{"date":"2024-01-10","close":4880.0},{"date":"2024-01-11","close":4880.0},{"date":"2024-01-12","close":4880.0},{"date":"2024-01-15","close":4880.0},{"date":"2024-01-16","close":4880.0},{"date":"2024-01-17","close":4880.0},{"date":"2024-01-18","close":4880.0},{"date":"2024-01-19","close":4880.0},{"date":"2024-01-22","close":4880.0},{"date":"2024-01-23","close":4880.0},{"date":"2024-01-24","close":4880.0},{"date":"2024-01-25","close":4880.0},{"date":"2024-01-26","close":4880.0},{"date":"2024-01-29","close":4880.0},{"date":"2024-01-30","close":4880.0},{"date":"2024-01-31","close":4880.0},{"date":"2024-02-01","close":4880.0},{"date":"2024-02-02","close":3815.0},{"date":"2024-02-05","close":3495.0},{"date":"2024-02-06","close":3295.0},{"date":"2024-02-07","close":3195.0},{"date":"2024-02-08","close":3985.0},{"date":"2024-02-13","close":3835.0},{"date":"2024-02-14","close":3605.0},{"date":"2024-02-15","close":3670.0},{"date":"2024-02-16","close":3625.0},{"date":"2024-02-19","close":3555.0},{"date":"2024-02-20","close":3430.0},{"date":"2024-02-21","close":3410.0},{"date":"2024-02-22","close":3415.0},{"date":"2024-02-23","close":3390.0},{"date":"2024-02-26","close":3305.0},{"date":"2024-02-27","close":3230.0},{"date":"2024-02-28","close":3320.0},{"date":"2024-02-29","close":3365.0},{"date":"2024-03-04","close":3285.0},{"date":"2024-03-05","close":3285.0},{"date":"2024-03-06","close":3215.0},{"date":"2024-03-07","close":3085.0},{"date":"2024-03-08","close":3030.0},{"date":"2024-03-11","close":3160.0},{"date":"2024-03-12","close":3160.0},{"date":"2024-03-13","close":3225.0},{"date":"2024-03-14","close":3185.0},{"date":"2024-03-15","close":3125.0},{"date":"2024-03-18","close":3325.0},{"date":"2024-03-19","close":3160.0},{"date":"2024-03-20","close":3205.0},{"date":"2024-03-21","close":3205.0},{"date":"2024-03-22","close":3200.0},{"date":"2024-03-25","close":3160.0},{"date":"2024-03-26","close":3135.0},{"date":"2024-03-27","close":3130.0},{"date":"2024-03-28","close":3220.0},{"date":"2024-03-29","close":3195.0},{"date":"2024-04-01","close":3280.0},{"date":"2024-04-02","close":3155.0},{"date":"2024-04-03","close":3095.0},{"date":"2024-04-04","close":3055.0},{"date":"2024-04-05","close":3050.0},{"date":"2024-04-08","close":3020.0},{"date":"2024-04-09","close":3000.0},{"date":"2024-04-11","close":2990.0},{"date":"2024-04-12","close":2965.0},{"date":"2024-04-15","close":2945.0},{"date":"2024-04-16","close":2900.0},{"date":"2024-04-17","close":3055.0},{"date":"2024-04-18","close":3185.0},{"date":"2024-04-19","close":3040.0},{"date":"2024-04-22","close":3090.0},{"date":"2024-04-23","close":3090.0},{"date":"2024-04-24","close":3155.0},{"date":"2024-04-25","close":3105.0},{"date":"2024-04-26","close":3095.0},{"date":"2024-04-29","close":3165.0},{"date":"2024-04-30","close":3200.0},{"date":"2024-05-02","close":3185.0},{"date":"2024-05-03","close":3150.0},{"date":"2024-05-07","close":3220.0},{"date":"2024-05-08","close":3200.0},{"date":"2024-05-09","close":3145.0},{"date":"2024-05-10","close":3165.0},{"date":"2024-05-13","close":3120.0},{"date":"2024-05-14","close":3180.0},{"date":"2024-05-16","close":3150.0},{"date":"2024-05-17","close":3055.0},{"date":"2024-05-20","close":3025.0},{"date":"2024-05-21","close":2970.0},{"date":"2024-05-22","close":2975.0},{"date":"2024-05-23","close":2975.0},{"date":"2024-05-24","close":2950.0},{"date":"2024-05-27","close":2880.0},{"date":"2024-05-28","close":2895.0},{"date":"2024-05-29","close":2810.0},{"date":"2024-05-30","close":2810.0},{"date":"2024-05-31","close":2840.0},{"date":"2024-06-03","close":2915.0},{"date":"2024-06-04","close":2890.0},{"date":"2024-06-05","close":2910.0},{"date":"2024-06-07","close":2860.0},{"date":"2024-06-10","close":2795.0},{"date":"2024-06-11","close":2830.0},{"date":"2024-06-12","close":2800.0},{"date":"2024-06-13","close":2820.0},{"date":"2024-06-14","close":2740.0},{"date":"2024-06-17","close":2685.0},{"date":"2024-06-18","close":2690.0},{"date":"2024-06-19","close":2655.0},{"date":"2024-06-20","close":2650.0},{"date":"2024-06-21","close":2615.0},{"date":"2024-06-24","close":2560.0},{"date":"2024-06-25","close":2665.0},{"date":"2024-06-26","close":2625.0},{"date":"2024-06-27","close":2545.0},{"date":"2024-06-28","close":2665.0},{"date":"2024-07-01","close":2750.0},{"date":"2024-07-02","close":2670.0},{"date":"2024-07-03","close":2615.0},{"date":"2024-07-04","close":2700.0},{"date":"2024-07-05","close":2660.0},{"date":"2024-07-08","close":2665.0},{"date":"2024-07-09","close":2650.0},{"date":"2024-07-10","close":2610.0},{"date":"2024-07-11","close":2620.0},{"date":"2024-07-12","close":2635.0},{"date":"2024-07-15","close":2670.0},{"date":"2024-07-16","close":2640.0},{"date":"2024-07-17","close":2620.0},{"date":"2024-07-18","close":2595.0},{"date":"2024-07-19","close":2635.0},{"date":"2024-07-22","close":2555.0},{"date":"2024-07-23","close":2590.0},{"date":"2024-07-24","close":2615.0},{"date":"2024-07-25","close":2580.0},{"date":"2024-07-26","close":2610.0},{"date":"2024-07-29","close":2690.0},{"date":"2024-07-30","close":2605.0},{"date":"2024-07-31","close":2595.0},{"date":"2024-08-01","close":2640.0},{"date":"2024-08-02","close":2535.0},{"date":"2024-08-05","close":2155.0},{"date":"2024-08-06","close":2335.0},{"date":"2024-08-07","close":2320.0},{"date":"2024-08-08","close":2295.0},{"date":"2024-08-09","close":2320.0},{"date":"2024-08-12","close":2335.0},{"date":"2024-08-13","close":2280.0},{"date":"2024-08-14","close":2330.0},{"date":"2024-08-16","close":2365.0},{"date":"2024-08-19","close":2345.0},{"date":"2024-08-20","close":2390.0},{"date":"2024-08-21","close":2370.0},{"date":"2024-08-22","close":2340.0},{"date":"2024-08-23","close":2285.0},{"date":"2024-08-26","close":2240.0},{"date":"2024-08-27","close":2265.0},{"date":"2024-08-28","close":2200.0},{"date":"2024-08-29","close":2165.0},{"date":"2024-08-30","close":2215.0},{"date":"2024-09-02","close":2195.0},{"date":"2024-09-03","close":2195.0},{"date":"2024-09-04","close":2100.0},{"date":"2024-09-05","close":2095.0},{"date":"2024-09-06","close":2045.0},{"date":"2024-09-09","close":2075.0},{"date":"2024-09-10","close":2030.0},{"date":"2024-09-11","close":2060.0},{"date":"2024-09-12","close":2140.0},{"date":"2024-09-13","close":2130.0},{"date":"2024-09-19","close":2105.0},{"date":"2024-09-20","close":2130.0},{"date":"2024-09-23","close":2155.0},{"date":"2024-09-24","close":2200.0},{"date":"2024-09-25","close":2280.0},{"date":"2024-09-26","close":2375.0},{"date":"2024-09-27","close":2365.0},{"date":"2024-09-30","close":2330.0},{"date":"2024-10-02","close":2325.0},{"date":"2024-10-04","close":2280.0},{"date":"2024-10-07","close":2305.0},{"date":"2024-10-08","close":2270.0},{"date":"2024-10-10","close":2790.0},{"date":"2024-10-11","close":2600.0},{"date":"2024-10-14","close":2545.0},{"date":"2024-10-15","close":2495.0},{"date":"2024-10-16","close":2460.0},{"date":"2024-10-17","close":2490.0},{"date":"2024-10-18","close":2410.0},{"date":"2024-10-21","close":2485.0},{"date":"2024-10-22","close":2425.0},{"date":"2024-10-23","close":2465.0},{"date":"2024-10-24","close":2460.0},{"date":"2024-10-25","close":2270.0},{"date":"2024-10-28","close":2345.0},{"date":"2024-10-29","close":2310.0},{"date":"2024-10-30","close":2280.0},{"date":"2024-10-31","close":2280.0},{"date":"2024-11-01","close":2240.0},{"date":"2024-11-04","close":2265.0},{"date":"2024-11-05","close":2355.0},{"date":"2024-11-06","close":2255.0},{"date":"2024-11-07","close":2220.0},{"date":"2024-11-08","close":2220.0},{"date":"2024-11-11","close":2120.0},{"date":"2024-11-12","close":2050.0},{"date":"2024-11-13","close":2035.0},{"date":"2024-11-14","close":1983.0},{"date":"2024-11-15","close":2035.0},{"date":"2024-11-18","close":2035.0},{"date":"2024-11-19","close":2005.0},{"date":"2024-11-20","close":2045.0},{"date":"2024-11-21","close":2005.0},{"date":"2024-11-22","close":2015.0},{"date":"2024-11-25","close":2070.0},{"date":"2024-11-26","close":2095.0},{"date":"2024-11-27","close":2070.0},{"date":"2024-11-28","close":2090.0},{"date":"2024-11-29","close":2010.0},{"date":"2024-12-02","close":1945.0},{"date":"2024-12-03","close":1994.0},{"date":"2024-12-04","close":2000.0},{"date":"2024-12-05","close":1916.0},{"date":"2024-12-06","close":1985.0},{"date":"2024-12-09","close":1850.0},{"date":"2024-12-10","close":2010.0},{"date":"2024-12-11","close":2070.0},{"date":"2024-12-12","close":2050.0},{"date":"2024-12-13","close":2115.0},{"date":"2024-12-16","close":2145.0},{"date":"2024-12-17","close":2165.0},{"date":"2024-12-18","close":2150.0},{"date":"2024-12-19","close":2160.0},{"date":"2024-12-20","close":2110.0},{"date":"2024-12-23","close":2200.0},{"date":"2024-12-24","close":2205.0},{"date":"2024-12-26","close":2170.0},{"date":"2024-12-27","close":2105.0},{"date":"2024-12-30","close":2100.0},{"date":"2025-01-02","close":2145.0},{"date":"2025-01-03","close":2150.0},{"date":"2025-01-06","close":2170.0},{"date":"2025-01-07","close":2145.0},{"date":"2025-01-08","close":2170.0},{"date":"2025-01-09","close":2180.0},{"date":"2025-01-10","close":2180.0},{"date":"2025-01-13","close":2145.0},{"date":"2025-01-14","close":2220.0},{"date":"2025-01-15","close":2235.0},{"date":"2025-01-16","close":2240.0},{"date":"2025-01-17","close":2320.0},{"date":"2025-01-20","close":2260.0},{"date":"2025-01-21","close":2250.0},{"date":"2025-01-22","close":2220.0},{"date":"2025-01-23","close":2125.0},{"date":"2025-01-24","close":2120.0},{"date":"2025-01-31","close":2110.0},{"date":"2025-02-03","close":2095.0},{"date":"2025-02-04","close":2095.0},{"date":"2025-02-05","close":2125.0},{"date":"2025-02-06","close":2180.0},{"date":"2025-02-07","close":2175.0},{"date":"2025-02-10","close":2160.0},{"date":"2025-02-11","close":2195.0},{"date":"2025-02-12","close":2200.0},{"date":"2025-02-13","close":2175.0},{"date":"2025-02-14","close":2150.0},{"date":"2025-02-17","close":2150.0},{"date":"2025-02-18","close":2155.0},{"date":"2025-02-19","close":2160.0},{"date":"2025-02-20","close":2170.0},{"date":"2025-02-21","close":2165.0},{"date":"2025-02-24","close":2180.0},{"date":"2025-02-25","close":2240.0},{"date":"2025-02-26","close":2220.0},{"date":"2025-02-27","close":2215.0},{"date":"2025-02-28","close":2200.0},{"date":"2025-03-04","close":2155.0},{"date":"2025-03-05","close":2165.0},{"date":"2025-03-06","close":2165.0},{"date":"2025-03-07","close":2135.0},{"date":"2025-03-10","close":2135.0},{"date":"2025-03-11","close":2130.0},{"date":"2025-03-12","close":2120.0},{"date":"2025-03-13","close":2100.0},{"date":"2025-03-14","close":2135.0},{"date":"2025-03-17","close":2125.0},{"date":"2025-03-18","close":2125.0},{"date":"2025-03-19","close":2125.0},{"date":"2025-03-20","close":2085.0},{"date":"2025-03-21","close":2090.0},{"date":"2025-03-24","close":2090.0},{"date":"2025-03-25","close":2020.0},{"date":"2025-03-26","close":2045.0},{"date":"2025-03-27","close":2045.0},{"date":"2025-03-28","close":2010.0},{"date":"2025-03-31","close":1994.0},{"date":"2025-04-01","close":2010.0},{"date":"2025-04-02","close":1993.0},{"date":"2025-04-03","close":1983.0},{"date":"2025-04-04","close":1980.0},{"date":"2025-04-07","close":1872.0},{"date":"2025-04-08","close":1927.0},{"date":"2025-04-09","close":1887.0},{"date":"2025-04-10","close":1945.0},{"date":"2025-04-11","close":1948.0},{"date":"2025-04-14","close":1977.0},{"date":"2025-04-15","close":1998.0},{"date":"2025-04-16","close":1998.0},{"date":"2025-04-17","close":2005.0},{"date":"2025-04-18","close":2025.0},{"date":"2025-04-21","close":2045.0},{"date":"2025-04-22","close":2025.0},{"date":"2025-04-23","close":2025.0},{"date":"2025-04-24","close":2030.0},{"date":"2025-04-25","close":2070.0},{"date":"2025-04-28","close":2055.0},{"date":"2025-04-29","close":2060.0},{"date":"2025-04-30","close":2080.0},{"date":"2025-05-02","close":2090.0},{"date":"2025-05-07","close":2055.0},{"date":"2025-05-08","close":2055.0},{"date":"2025-05-09","close":2025.0},{"date":"2025-05-12","close":2040.0},{"date":"2025-05-13","close":2065.0},{"date":"2025-05-14","close":2080.0},{"date":"2025-05-15","close":2055.0},{"date":"2025-05-16","close":2060.0},{"date":"2025-05-19","close":2075.0},{"date":"2025-05-20","close":2065.0},{"date":"2025-05-21","close":2080.0},{"date":"2025-05-22","close":2080.0},{"date":"2025-05-23","close":2120.0},{"date":"2025-05-26","close":2100.0},{"date":"2025-05-27","close":2070.0},{"date":"2025-05-28","close":2105.0},{"date":"2025-05-29","close":2120.0},{"date":"2025-05-30","close":2200.0},{"date":"2025-06-02","close":2185.0},{"date":"2025-06-04","close":2205.0},{"date":"2025-06-05","close":2200.0},{"date":"2025-06-09","close":2275.0},{"date":"2025-06-10","close":2300.0},{"date":"2025-06-11","close":2305.0},{"date":"2025-06-12","close":2290.0},{"date":"2025-06-13","close":2230.0},{"date":"2025-06-16","close":2310.0},{"date":"2025-06-17","close":2325.0},{"date":"2025-06-18","close":2300.0},{"date":"2025-06-19","close":2285.0},{"date":"2025-06-20","close":2290.0},{"date":"2025-06-23","close":2240.0},{"date":"2025-06-24","close":2305.0},{"date":"2025-06-25","close":2310.0},{"date":"2025-06-26","close":2280.0},{"date":"2025-06-27","close":2265.0},{"date":"2025-06-30","close":2245.0},{"date":"2025-07-01","close":2255.0},{"date":"2025-07-02","close":2250.0},{"date":"2025-07-03","close":2275.0},{"date":"2025-07-04","close":2250.0},{"date":"2025-07-07","close":2220.0},{"date":"2025-07-08","close":2220.0},{"date":"2025-07-09","close":2245.0},{"date":"2025-07-10","close":2255.0},{"date":"2025-07-11","close":2300.0},{"date":"2025-07-14","close":2345.0},{"date":"2025-07-15","close":2320.0},{"date":"2025-07-16","close":2325.0},{"date":"2025-07-17","close":2305.0},{"date":"2025-07-18","close":2265.0},{"date":"2025-07-21","close":2295.0},{"date":"2025-07-22","close":2270.0},{"date":"2025-07-23","close":2230.0},{"date":"2025-07-24","close":2200.0},{"date":"2025-07-25","close":2160.0},{"date":"2025-07-28","close":2160.0},{"date":"2025-07-29","close":2165.0},{"date":"2025-07-30","close":2195.0},{"date":"2025-07-31","close":2185.0},{"date":"2025-08-01","close":2115.0},{"date":"2025-08-04","close":2185.0},{"date":"2025-08-05","close":2185.0},{"date":"2025-08-06","close":2225.0},{"date":"2025-08-07","close":2240.0},{"date":"2025-08-08","close":2250.0},{"date":"2025-08-11","close":2230.0},{"date":"2025-08-12","close":2205.0},{"date":"2025-08-13","close":2200.0},{"date":"2025-08-14","close":2170.0},{"date":"2025-08-18","close":2180.0},{"date":"2025-08-19","close":2180.0},{"date":"2025-08-20","close":2140.0},{"date":"2025-08-21","close":2170.0},{"date":"2025-08-22","close":2170.0},{"date":"2025-08-25","close":2165.0},{"date":"2025-08-26","close":2170.0},{"date":"2025-08-27","close":2175.0},{"date":"2025-08-28","close":2180.0},{"date":"2025-08-29","close":2155.0},{"date":"2025-09-01","close":2140.0},{"date":"2025-09-02","close":2150.0},{"date":"2025-09-03","close":2160.0},{"date":"2025-09-04","close":2160.0},{"date":"2025-09-05","close":2165.0},{"date":"2025-09-08","close":2215.0},{"date":"2025-09-09","close":2220.0},{"date":"2025-09-10","close":2195.0},{"date":"2025-09-11","close":2190.0},{"date":"2025-09-12","close":2230.0},{"date":"2025-09-15","close":2255.0},{"date":"2025-09-16","close":2245.0},{"date":"2025-09-17","close":2240.0},{"date":"2025-09-18","close":2230.0},{"date":"2025-09-19","close":2225.0},{"date":"2025-09-22","close":2225.0},{"date":"2025-09-23","close":2210.0},{"date":"2025-09-24","close":2190.0},{"date":"2025-09-25","close":2170.0},{"date":"2025-09-26","close":2135.0},{"date":"2025-09-29","close":2170.0},{"date":"2025-09-30","close":2150.0},{"date":"2025-10-01","close":2130.0},{"date":"2025-10-02","close":2135.0},{"date":"2025-10-10","close":2130.0},{"date":"2025-10-13","close":2090.0},{"date":"2025-10-14","close":2100.0},{"date":"2025-10-15","close":2110.0},{"date":"2025-10-16","close":2100.0},{"date":"2025-10-17","close":2090.0},{"date":"2025-10-20","close":2080.0},{"date":"2025-10-21","close":2065.0},{"date":"2025-10-22","close":2060.0},{"date":"2025-10-23","close":2060.0},{"date":"2025-10-24","close":2060.0},{"date":"2025-10-27","close":2055.0},{"date":"2025-10-28","close":2025.0},{"date":"2025-10-29","close":2000.0},{"date":"2025-10-30","close":1983.0},{"date":"2025-10-31","close":1951.0},{"date":"2025-11-03","close":1887.0},{"date":"2025-11-04","close":2015.0},{"date":"2025-11-05","close":2015.0},{"date":"2025-11-06","close":1974.0},{"date":"2025-11-07","close":1964.0},{"date":"2025-11-10","close":1982.0},{"date":"2025-11-11","close":1975.0},{"date":"2025-11-12","close":1982.0},{"date":"2025-11-13","close":2015.0},{"date":"2025-11-14","close":2080.0},{"date":"2025-11-17","close":2040.0},{"date":"2025-11-18","close":1996.0},{"date":"2025-11-19","close":2035.0},{"date":"2025-11-20","close":2065.0},{"date":"2025-11-21","close":2035.0},{"date":"2025-11-24","close":2030.0},{"date":"2025-11-25","close":2050.0},{"date":"2025-11-26","close":2030.0},{"date":"2025-11-27","close":2025.0},{"date":"2025-11-28","close":2055.0},{"date":"2025-12-01","close":2070.0},{"date":"2025-12-02","close":2085.0},{"date":"2025-12-03","close":2105.0},{"date":"2025-12-04","close":2105.0},{"date":"2025-12-05","close":2095.0},{"date":"2025-12-08","close":2115.0},{"date":"2025-12-09","close":2190.0},{"date":"2025-12-10","close":2205.0},{"date":"2025-12-11","close":2170.0},{"date":"2025-12-12","close":2185.0},{"date":"2025-12-15","close":2205.0},{"date":"2025-12-16","close":2290.0},{"date":"2025-12-17","close":2260.0},{"date":"2025-12-18","close":2215.0},{"date":"2025-12-19","close":2185.0},{"date":"2025-12-22","close":2200.0},{"date":"2025-12-23","close":2145.0},{"date":"2025-12-24","close":2120.0},{"date":"2025-12-26","close":2155.0},{"date":"2025-12-29","close":2185.0},{"date":"2025-12-30","close":2155.0},{"date":"2026-01-02","close":2160.0},{"date":"2026-01-05","close":2135.0},{"date":"2026-01-06","close":2175.0},{"date":"2026-01-07","close":2130.0},{"date":"2026-01-08","close":2090.0},{"date":"2026-01-09","close":2085.0},{"date":"2026-01-12","close":2080.0},{"date":"2026-01-13","close":2125.0},{"date":"2026-01-14","close":2110.0},{"date":"2026-01-15","close":2110.0},{"date":"2026-01-16","close":2100.0},{"date":"2026-01-19","close":2100.0},{"date":"2026-01-20","close":2065.0},{"date":"2026-01-21","close":2015.0},{"date":"2026-01-22","close":2035.0},{"date":"2026-01-23","close":2055.0},{"date":"2026-01-26","close":2030.0},{"date":"2026-01-27","close":2075.0},{"date":"2026-01-28","close":2090.0},{"date":"2026-01-29","close":2090.0},{"date":"2026-01-30","close":2085.0},{"date":"2026-02-02","close":2025.0},{"date":"2026-02-03","close":2045.0},{"date":"2026-02-04","close":2070.0},{"date":"2026-02-05","close":2065.0},{"date":"2026-02-06","close":2025.0},{"date":"2026-02-09","close":2065.0},{"date":"2026-02-10","close":2255.0},{"date":"2026-02-11","close":2285.0},{"date":"2026-02-12","close":2215.0},{"date":"2026-02-13","close":2270.0},{"date":"2026-02-19","close":2260.0},{"date":"2026-02-20","close":2270.0},{"date":"2026-02-23","close":2260.0},{"date":"2026-02-24","close":2255.0},{"date":"2026-02-25","close":2215.0},{"date":"2026-02-26","close":2180.0},{"date":"2026-02-27","close":2100.0},{"date":"2026-03-03","close":2020.0},{"date":"2026-03-04","close":1887.0},{"date":"2026-03-05","close":1992.0},{"date":"2026-03-06","close":1977.0},{"date":"2026-03-09","close":1866.0},{"date":"2026-03-10","close":2140.0},{"date":"2026-03-11","close":2080.0},{"date":"2026-03-12","close":2065.0},{"date":"2026-03-13","close":2090.0},{"date":"2026-03-16","close":2015.0},{"date":"2026-03-17","close":2035.0},{"date":"2026-03-18","close":2050.0},{"date":"2026-03-19","close":2040.0},{"date":"2026-03-20","close":2060.0},{"date":"2026-03-23","close":2005.0},{"date":"2026-03-24","close":2045.0},{"date":"2026-03-25","close":2070.0},{"date":"2026-03-26","close":2055.0},{"date":"2026-03-27","close":2040.0},{"date":"2026-03-30","close":2020.0},{"date":"2026-03-31","close":1977.0},{"date":"2026-04-01","close":2030.0},{"date":"2026-04-02","close":1999.0},{"date":"2026-04-03","close":1983.0},{"date":"2026-04-06","close":2010.0},{"date":"2026-04-07","close":2025.0},{"date":"2026-04-08","close":2040.0},{"date":"2026-04-09","close":2050.0},{"date":"2026-04-10","close":2070.0},{"date":"2026-04-13","close":2065.0},{"date":"2026-04-14","close":2065.0},{"date":"2026-04-15","close":2075.0},{"date":"2026-04-16","close":2095.0},{"date":"2026-04-17","close":2110.0},{"date":"2026-04-20","close":2050.0},{"date":"2026-04-21","close":2085.0},{"date":"2026-04-22","close":2080.0},{"date":"2026-04-23","close":2025.0},{"date":"2026-04-24","close":2030.0},{"date":"2026-04-27","close":2060.0},{"date":"2026-04-28","close":2025.0},{"date":"2026-04-29","close":2020.0},{"date":"2026-04-30","close":2020.0},{"date":"2026-05-04","close":1998.0},{"date":"2026-05-06","close":1963.0},{"date":"2026-05-07","close":1958.0},{"date":"2026-05-08","close":1965.0},{"date":"2026-05-11","close":1912.0},{"date":"2026-05-12","close":1887.0},{"date":"2026-05-13","close":1910.0},{"date":"2026-05-14","close":1931.0},{"date":"2026-05-15","close":1902.0},{"date":"2026-05-18","close":1893.0},{"date":"2026-05-19","close":1836.0},{"date":"2026-05-20","close":1799.0},{"date":"2026-05-21","close":1779.0},{"date":"2026-05-22","close":1780.0},{"date":"2026-05-26","close":1769.0},{"date":"2026-05-27","close":1767.0},{"date":"2026-05-28","close":1722.0},{"date":"2026-05-29","close":1703.0},{"date":"2026-06-01","close":1686.0},{"date":"2026-06-02","close":1662.0},{"date":"2026-06-04","close":1656.0},{"date":"2026-06-05","close":1584.0},{"date":"2026-06-08","close":1456.0},{"date":"2026-06-09","close":1609.0},{"date":"2026-06-10","close":1597.0},{"date":"2026-06-11","close":1549.0},{"date":"2026-06-12","close":1634.0},{"date":"2026-06-15","close":1635.0},{"date":"2026-06-16","close":1643.0},{"date":"2026-06-17","close":1644.0},{"date":"2026-06-18","close":1656.0},{"date":"2026-06-19","close":1600.0},{"date":"2026-06-22","close":1580.0},{"date":"2026-06-23","close":1519.0},{"date":"2026-06-24","close":1480.0},{"date":"2026-06-25","close":1470.0},{"date":"2026-06-26","close":1423.0},{"date":"2026-06-29","close":1508.0},{"date":"2026-06-30","close":1497.0},{"date":"2026-07-01","close":1583.0},{"date":"2026-07-02","close":1533.0},{"date":"2026-07-03","close":1533.0},{"date":"2026-07-06","close":1550.0},{"date":"2026-07-07","close":1554.0},{"date":"2026-07-08","close":1536.0},{"date":"2026-07-09","close":1507.0},{"date":"2026-07-10","close":1591.0},{"date":"2026-07-13","close":1570.0},{"date":"2026-07-14","close":1568.0},{"date":"2026-07-15","close":1583.0},{"date":"2026-07-16","close":1594.0},{"date":"2026-07-20","close":1560.0},{"date":"2026-07-21","close":1544.0},{"date":"2026-07-22","close":1554.0},{"date":"2026-07-23","close":1595.0},{"date":"2026-07-24","close":1596.0},{"date":"2026-07-27","close":1596.0},{"date":"2026-07-28","close":1552.0},{"date":"2026-07-29","close":1491.0},{"date":"2026-07-30","close":1477.0},{"date":"2026-07-31","close":1522.0},{"date":"2026-08-03","close":1500.0},{"date":"2026-08-04","close":1550.0},{"date":"2026-08-05","close":1595.0},{"date":"2026-08-06","close":1600.0},{"date":"2026-08-07","close":1600.0},{"date":"2026-08-10","close":1585.0},{"date":"2026-08-11","close":1605.0},{"date":"2026-08-12","close":1607.0},{"date":"2026-08-13","close":1589.0},{"date":"2026-08-14","close":1593.0},{"date":"2026-08-18","close":1560.0},{"date":"2026-08-19","close":1548.0},{"date":"2026-08-20","close":1542.0},{"date":"2026-08-21","close":1499.0},{"date":"2026-08-24","close":1520.0},{"date":"2026-08-25","close":1524.0},{"date":"2026-08-26","close":1520.0},{"date":"2026-08-27","close":1522.0},{"date":"2026-08-28","close":1524.0},{"date":"2026-08-31","close":1526.0},{"date":"2026-09-01","close":1521.0},{"date":"2026-09-02","close":1506.0},{"date":"2026-09-03","close":1520.0},{"date":"2026-09-04","close":1524.0},{"date":"2026-09-07","close":1525.0},{"date":"2026-09-08","close":1518.0},{"date":"2026-09-09","close":1524.0},{"date":"2026-09-10","close":1520.0},{"date":"2026-09-11","close":1520.0},{"date":"2026-09-14","close":1520.0},{"date":"2026-09-15","close":1536.0},{"date":"2026-09-16","close":1533.0},{"date":"2026-09-17","close":1530.0},{"date":"2026-09-18","close":1575.0},{"date":"2026-09-21","close":1506.0},{"date":"2026-09-22","close":1542.0},{"date":"2026-09-23","close":1521.0},{"date":"2026-09-28","close":1529.0},{"date":"2026-09-29","close":1519.0},{"date":"2026-09-30","close":1523.0},{"date":"2026-10-01","close":1518.0},{"date":"2026-10-02","close":1528.0},{"date":"2026-10-06","close":1520.0},{"date":"2026-10-07","close":1529.0},{"date":"2026-10-08","close":1561.0},{"date":"2026-10-12","close":1563.0},{"date":"2026-10-13","close":1604.0},{"date":"2026-10-14","close":1610.0},{"date":"2026-10-15","close":1565.0},{"date":"2026-10-16","close":1604.0},{"date":"2026-10-19","close":1579.0},{"date":"2026-10-20","close":1581.0},{"date":"2026-10-21","close":1619.0},{"date":"2026-10-22","close":1619.0},{"date":"2026-10-23","close":1589.0}],"chart_data":[{"date":"2024-10-24","open":2465,"high":2485,"low":2415,"close":2460,"volume":99875,"rsi_14":55.42,"sma_20":2417.75,"sma_60":2337.17,"sma_120":2585.75},{"date":"2024-10-25","open":2490,"high":2550,"low":2270,"close":2270,"volume":417084,"rsi_14":49.64,"sma_20":2421.25,"sma_60":2331.42,"sma_120":2578.79},{"date":"2024-10-28","open":2275,"high":2360,"low":2265,"close":2345,"volume":135060,"rsi_14":51.39,"sma_20":2424.5,"sma_60":2327.5,"sma_120":2572.54},{"date":"2024-10-29","open":2330,"high":2335,"low":2275,"close":2310,"volume":89748,"rsi_14":51.39,"sma_20":2421.25,"sma_60":2322.5,"sma_120":2565.42},{"date":"2024-10-30","open":2345,"high":2345,"low":2275,"close":2280,"volume":66608,"rsi_14":23.16,"sma_20":2417.0,"sma_60":2315.67,"sma_120":2557.75},{"date":"2024-10-31","open":2270,"high":2325,"low":2235,"close":2280,"volume":107164,"rsi_14":28.95,"sma_20":2414.5,"sma_60":2310.25,"sma_120":2550.21},{"date":"2024-11-01","open":2240,"high":2285,"low":2230,"close":2240,"volume":58963,"rsi_14":29.53,"sma_20":2410.25,"sma_60":2304.33,"sma_120":2542.62},{"date":"2024-11-04","open":2205,"high":2295,"low":2205,"close":2265,"volume":62810,"rsi_14":34.03,"sma_20":2409.5,"sma_60":2298.08,"sma_120":2534.67},{"date":"2024-11-05","open":2245,"high":2360,"low":2245,"close":2355,"volume":88343,"rsi_14":43.23,"sma_20":2412.0,"sma_60":2295.08,"sma_120":2527.62},{"date":"2024-11-06","open":2335,"high":2355,"low":2255,"close":2255,"volume":99001,"rsi_14":36.09,"sma_20":2411.25,"sma_60":2296.75,"sma_120":2520.21},{"date":"2024-11-07","open":2260,"high":2275,"low":2220,"close":2220,"volume":57654,"rsi_14":38.12,"sma_20":2382.75,"sma_60":2294.83,"sma_120":2512.33},{"date":"2024-11-08","open":2230,"high":2285,"low":2220,"close":2220,"volume":29796,"rsi_14":31.72,"sma_20":2363.75,"sma_60":2293.17,"sma_120":2504.83},{"date":"2024-11-11","open":2205,"high":2235,"low":2115,"close":2120,"volume":121517,"rsi_14":30.07,"sma_20":2342.5,"sma_60":2290.25,"sma_120":2496.0},{"date":"2024-11-12","open":2130,"high":2145,"low":2030,"close":2050,"volume":184167,"rsi_14":23.9,"sma_20":2320.25,"sma_60":2285.75,"sma_120":2486.83},{"date":"2024-11-13","open":2010,"high":2085,"low":2010,"close":2035,"volume":106481,"rsi_14":23.6,"sma_20":2299.0,"sma_60":2280.75,"sma_120":2478.33},{"date":"2024-11-14","open":2025,"high":2100,"low":1961,"close":1983,"volume":239763,"rsi_14":28.49,"sma_20":2273.65,"sma_60":2275.8,"sma_120":2469.65},{"date":"2024-11-15","open":1983,"high":2035,"low":1912,"close":2035,"volume":299386,"rsi_14":25.93,"sma_20":2254.9,"sma_60":2270.88,"sma_120":2461.86},{"date":"2024-11-18","open":2015,"high":2060,"low":2015,"close":2035,"volume":65349,"rsi_14":27.42,"sma_20":2232.4,"sma_60":2265.38,"sma_120":2454.03},{"date":"2024-11-19","open":2025,"high":2050,"low":1992,"close":2005,"volume":121872,"rsi_14":27.42,"sma_20":2211.4,"sma_60":2259.72,"sma_120":2445.94},{"date":"2024-11-20","open":2005,"high":2090,"low":2000,"close":2045,"volume":110045,"rsi_14":31.9,"sma_20":2190.4,"sma_60":2253.97,"sma_120":2438.4},{"date":"2024-11-21","open":2050,"high":2055,"low":2000,"close":2005,"volume":51636,"rsi_14":31.9,"sma_20":2167.65,"sma_60":2247.88,"sma_120":2431.11},{"date":"2024-11-22","open":2005,"high":2060,"low":2005,"close":2015,"volume":54511,"rsi_14":30.28,"sma_20":2154.9,"sma_60":2242.47,"sma_120":2423.78},{"date":"2024-11-25","open":2015,"high":2110,"low":2015,"close":2070,"volume":107693,"rsi_14":26.21,"sma_20":2141.15,"sma_60":2238.88,"sma_120":2417.61},{"date":"2024-11-26","open":2065,"high":2095,"low":2050,"close":2095,"volume":64059,"rsi_14":34.73,"sma_20":2130.4,"sma_60":2236.47,"sma_120":2411.65},{"date":"2024-11-27","open":2095,"high":2115,"low":2060,"close":2070,"volume":91501,"rsi_14":35.41,"sma_20":2119.9,"sma_60":2233.22,"sma_120":2405.23},{"date":"2024-11-28","open":2050,"high":2090,"low":2050,"close":2090,"volume":51525,"rsi_14":37.83,"sma_20":2110.4,"sma_60":2231.38,"sma_120":2398.36},{"date":"2024-11-29","open":2090,"high":2090,"low":1999,"close":2010,"volume":85130,"rsi_14":39.3,"sma_20":2098.9,"sma_60":2228.8,"sma_120":2391.03},{"date":"2024-12-02","open":2020,"high":2035,"low":1945,"close":1945,"volume":272083,"rsi_14":39.69,"sma_20":2082.9,"sma_60":2224.3,"sma_120":2382.98},{"date":"2024-12-03","open":1952,"high":2010,"low":1952,"close":1994,"volume":137610,"rsi_14":46.22,"sma_20":2064.85,"sma_60":2220.95,"sma_120":2375.77},{"date":"2024-12-04","open":1984,"high":2010,"low":1959,"close":2000,"volume":150413,"rsi_14":51.71,"sma_20":2052.1,"sma_60":2217.7,"sma_120":2369.14},{"date":"2024-12-05","open":2005,"high":2005,"low":1916,"close":1916,"volume":139032,"rsi_14":38.75,"sma_20":2036.9,"sma_60":2214.63,"sma_120":2361.53},{"date":"2024-12-06","open":1916,"high":2020,"low":1826,"close":1985,"volume":359383,"rsi_14":45.82,"sma_20":2025.15,"sma_60":2212.8,"sma_120":2354.73},{"date":"2024-12-09","open":1985,"high":1985,"low":1850,"close":1850,"volume":206912,"rsi_14":38.98,"sma_20":2011.65,"sma_60":2209.55,"sma_120":2346.65},{"date":"2024-12-10","open":1831,"high":2010,"low":1830,"close":2010,"volume":169209,"rsi_14":47.87,"sma_20":2009.65,"sma_60":2208.47,"sma_120":2340.57},{"date":"2024-12-11","open":1985,"high":2110,"low":1985,"close":2070,"volume":96916,"rsi_14":53.86,"sma_20":2011.4,"sma_60":2209.13,"sma_120":2335.44},{"date":"2024-12-12","open":2055,"high":2105,"low":2035,"close":2050,"volume":80225,"rsi_14":52.05,"sma_20":2014.75,"sma_60":2208.97,"sma_120":2330.11},{"date":"2024-12-13","open":2055,"high":2135,"low":2050,"close":2115,"volume":71501,"rsi_14":52.61,"sma_20":2018.75,"sma_60":2208.55,"sma_120":2325.61},{"date":"2024-12-16","open":2105,"high":2200,"low":2105,"close":2145,"volume":129641,"rsi_14":52.88,"sma_20":2024.25,"sma_60":2208.8,"sma_120":2321.4},{"date":"2024-12-17","open":2145,"high":2185,"low":2130,"close":2165,"volume":44053,"rsi_14":55.5,"sma_20":2032.25,"sma_60":2209.8,"sma_120":2317.65},{"date":"2024-12-18","open":2190,"high":2205,"low":2150,"close":2150,"volume":76370,"rsi_14":53.5,"sma_20":2037.5,"sma_60":2210.13,"sma_120":2314.23},{"date":"2024-12-19","open":2150,"high":2215,"low":2090,"close":2160,"volume":64884,"rsi_14":59.52,"sma_20":2045.25,"sma_60":2210.22,"sma_120":2310.03},{"date":"2024-12-20","open":2165,"high":2175,"low":2110,"close":2110,"volume":55678,"rsi_14":60.67,"sma_20":2050.0,"sma_60":2208.72,"sma_120":2305.73},{"date":"2024-12-23","open":2115,"high":2215,"low":2115,"close":2200,"volume":61861,"rsi_14":62.65,"sma_20":2056.5,"sma_60":2207.38,"sma_120":2302.86},{"date":"2024-12-24","open":2180,"high":2245,"low":2180,"close":2205,"volume":60265,"rsi_14":62.61,"sma_20":2062.0,"sma_60":2204.55,"sma_120":2299.03},{"date":"2024-12-26","open":2210,"high":2260,"low":2165,"close":2170,"volume":97954,"rsi_14":66.62,"sma_20":2067.0,"sma_60":2201.3,"sma_120":2294.19},{"date":"2024-12-27","open":2150,"high":2215,"low":2070,"close":2105,"volume":102110,"rsi_14":57.89,"sma_20":2067.75,"sma_60":2197.55,"sma_120":2289.48},{"date":"2024-12-30","open":2055,"high":2145,"low":2055,"close":2100,"volume":52767,"rsi_14":69.84,"sma_20":2072.25,"sma_60":2193.8,"sma_120":2285.19},{"date":"2025-01-02","open":2100,"high":2165,"low":2080,"close":2145,"volume":39738,"rsi_14":63.11,"sma_20":2082.25,"sma_60":2191.55,"sma_120":2280.57},{"date":"2025-01-03","open":2155,"high":2195,"low":2140,"close":2150,"volume":69721,"rsi_14":58.7,"sma_20":2090.05,"sma_60":2188.97,"sma_120":2276.32},{"date":"2025-01-06","open":2150,"high":2200,"low":2145,"close":2170,"volume":31317,"rsi_14":63.04,"sma_20":2098.55,"sma_60":2187.3,"sma_120":2272.19},{"date":"2025-01-07","open":2175,"high":2190,"low":2135,"close":2145,"volume":42252,"rsi_14":53.57,"sma_20":2110.0,"sma_60":2176.55,"sma_120":2267.98},{"date":"2025-01-08","open":2155,"high":2210,"low":2135,"close":2170,"volume":36481,"rsi_14":53.01,"sma_20":2119.25,"sma_60":2169.38,"sma_120":2264.32},{"date":"2025-01-09","open":2170,"high":2200,"low":2130,"close":2180,"volume":34547,"rsi_14":51.85,"sma_20":2135.75,"sma_60":2163.3,"sma_120":2260.65},{"date":"2025-01-10","open":2180,"high":2235,"low":2135,"close":2180,"volume":50810,"rsi_14":53.85,"sma_20":2144.25,"sma_60":2158.05,"sma_120":2256.86},{"date":"2025-01-13","open":2180,"high":2230,"low":2125,"close":2145,"volume":32327,"rsi_14":48.19,"sma_20":2148.0,"sma_60":2152.8,"sma_120":2252.48},{"date":"2025-01-14","open":2130,"high":2250,"low":2130,"close":2220,"volume":59688,"rsi_14":62.5,"sma_20":2156.5,"sma_60":2148.3,"sma_120":2248.98},{"date":"2025-01-15","open":2200,"high":2275,"low":2200,"close":2235,"volume":52244,"rsi_14":54.79,"sma_20":2162.5,"sma_60":2145.38,"sma_120":2245.78},{"date":"2025-01-16","open":2225,"high":2280,"low":2225,"close":2240,"volume":60316,"rsi_14":54.79,"sma_20":2167.25,"sma_60":2141.3,"sma_120":2242.82},{"date":"2025-01-17","open":2245,"high":2350,"low":2245,"close":2320,"volume":150354,"rsi_14":68.29,"sma_20":2175.0,"sma_60":2139.55,"sma_120":2240.19},{"date":"2025-01-20","open":2315,"high":2355,"low":2260,"close":2260,"volume":59054,"rsi_14":69.14,"sma_20":2180.5,"sma_60":2136.13,"sma_120":2237.73},{"date":"2025-01-21","open":2265,"high":2325,"low":2215,"close":2250,"volume":45180,"rsi_14":68.29,"sma_20":2185.0,"sma_60":2132.63,"sma_120":2234.9},{"date":"2025-01-22","open":2280,"high":2280,"low":2220,"close":2220,"volume":33686,"rsi_14":59.49,"sma_20":2190.5,"sma_60":2131.8,"sma_120":2231.61},{"date":"2025-01-23","open":2225,"high":2230,"low":2115,"close":2125,"volume":74729,"rsi_14":47.42,"sma_20":2186.75,"sma_60":2128.13,"sma_120":2227.82},{"date":"2025-01-24","open":2180,"high":2180,"low":2100,"close":2120,"volume":30732,"rsi_14":44.68,"sma_20":2182.5,"sma_60":2124.97,"sma_120":2223.73},{"date":"2025-01-31","open":2120,"high":2135,"low":2085,"close":2110,"volume":22535,"rsi_14":46.15,"sma_20":2179.5,"sma_60":2122.13,"sma_120":2218.9},{"date":"2025-02-03","open":2065,"high":2095,"low":2030,"close":2095,"volume":35006,"rsi_14":41.57,"sma_20":2179.0,"sma_60":2119.05,"sma_120":2214.65},{"date":"2025-02-04","open":2090,"high":2170,"low":2075,"close":2095,"volume":34163,"rsi_14":40.23,"sma_20":2178.75,"sma_60":2116.63,"sma_120":2210.48},{"date":"2025-02-05","open":2100,"high":2165,"low":2100,"close":2125,"volume":21201,"rsi_14":44.09,"sma_20":2177.75,"sma_60":2114.3,"sma_120":2206.19},{"date":"2025-02-06","open":2125,"high":2250,"low":2115,"close":2180,"volume":119927,"rsi_14":53.61,"sma_20":2179.25,"sma_60":2111.38,"sma_120":2203.23},{"date":"2025-02-07","open":2180,"high":2220,"low":2145,"close":2175,"volume":58841,"rsi_14":44.58,"sma_20":2179.5,"sma_60":2110.05,"sma_120":2203.4},{"date":"2025-02-10","open":2145,"high":2175,"low":2130,"close":2160,"volume":19738,"rsi_14":40.96,"sma_20":2180.25,"sma_60":2109.05,"sma_120":2201.94},{"date":"2025-02-11","open":2175,"high":2210,"low":2165,"close":2195,"volume":34424,"rsi_14":44.94,"sma_20":2181.5,"sma_60":2108.63,"sma_120":2200.9},{"date":"2025-02-12","open":2170,"high":2210,"low":2170,"close":2200,"volume":17151,"rsi_14":33.78,"sma_20":2182.5,"sma_60":2109.97,"sma_120":2200.11},{"date":"2025-02-13","open":2210,"high":2210,"low":2170,"close":2175,"volume":32518,"rsi_14":37.31,"sma_20":2182.25,"sma_60":2112.05,"sma_120":2198.9},{"date":"2025-02-14","open":2200,"high":2235,"low":2150,"close":2150,"volume":91054,"rsi_14":35.71,"sma_20":2182.5,"sma_60":2113.97,"sma_120":2197.36},{"date":"2025-02-17","open":2150,"high":2175,"low":2150,"close":2150,"volume":28290,"rsi_14":39.06,"sma_20":2179.0,"sma_60":2116.75,"sma_120":2196.28},{"date":"2025-02-18","open":2150,"high":2175,"low":2150,"close":2155,"volume":22063,"rsi_14":56.52,"sma_20":2175.0,"sma_60":2118.75,"sma_120":2194.82},{"date":"2025-02-19","open":2170,"high":2195,"low":2145,"close":2160,"volume":30218,"rsi_14":58.7,"sma_20":2171.0,"sma_60":2120.83,"sma_120":2193.11},{"date":"2025-02-20","open":2175,"high":2180,"low":2150,"close":2170,"volume":22865,"rsi_14":63.04,"sma_20":2163.5,"sma_60":2123.58,"sma_120":2191.65},{"date":"2025-02-21","open":2130,"high":2180,"low":2130,"close":2165,"volume":39220,"rsi_14":65.91,"sma_20":2158.75,"sma_60":2125.58,"sma_120":2189.78},{"date":"2025-02-24","open":2155,"high":2185,"low":2155,"close":2180,"volume":23520,"rsi_14":68.09,"sma_20":2155.25,"sma_60":2128.5,"sma_120":2188.19},{"date":"2025-02-25","open":2180,"high":2245,"low":2175,"close":2240,"volume":88539,"rsi_14":71.7,"sma_20":2156.25,"sma_60":2132.25,"sma_120":2187.36},{"date":"2025-02-26","open":2220,"high":2240,"low":2210,"close":2220,"volume":50308,"rsi_14":58.7,"sma_20":2161.0,"sma_60":2134.75,"sma_120":2186.82},{"date":"2025-02-27","open":2215,"high":2250,"low":2210,"close":2215,"volume":21391,"rsi_14":58.7,"sma_20":2165.75,"sma_60":2136.75,"sma_120":2186.61},{"date":"2025-02-28","open":2220,"high":2230,"low":2130,"close":2200,"volume":77648,"rsi_14":58.7,"sma_20":2170.25,"sma_60":2138.92,"sma_120":2186.07},{"date":"2025-03-04","open":2155,"high":2200,"low":2140,"close":2155,"volume":37006,"rsi_14":41.67,"sma_20":2173.25,"sma_60":2140.0,"sma_120":2185.69},{"date":"2025-03-05","open":2155,"high":2190,"low":2155,"close":2165,"volume":21256,"rsi_14":42.86,"sma_20":2176.75,"sma_60":2142.58,"sma_120":2185.69},{"date":"2025-03-06","open":2165,"high":2185,"low":2155,"close":2165,"volume":35021,"rsi_14":47.73,"sma_20":2178.75,"sma_60":2146.25,"sma_120":2185.28},{"date":"2025-03-07","open":2175,"high":2175,"low":2125,"close":2135,"volume":69510,"rsi_14":46.67,"sma_20":2176.5,"sma_60":2148.6,"sma_120":2184.78},{"date":"2025-03-10","open":2145,"high":2155,"low":2130,"close":2135,"volume":27133,"rsi_14":46.67,"sma_20":2174.5,"sma_60":2150.85,"sma_120":2184.28},{"date":"2025-03-11","open":2050,"high":2140,"low":2050,"close":2130,"volume":45965,"rsi_14":44.44,"sma_20":2173.0,"sma_60":2154.42,"sma_120":2184.53},{"date":"2025-03-12","open":2115,"high":2140,"low":2100,"close":2120,"volume":40428,"rsi_14":41.3,"sma_20":2169.25,"sma_60":2156.67,"sma_120":2184.73},{"date":"2025-03-13","open":2150,"high":2150,"low":2090,"close":2100,"volume":102424,"rsi_14":35.42,"sma_20":2164.25,"sma_60":2160.83,"sma_120":2185.19},{"date":"2025-03-14","open":2115,"high":2140,"low":2100,"close":2135,"volume":56651,"rsi_14":44.44,"sma_20":2162.25,"sma_60":2162.92,"sma_120":2185.69},{"date":"2025-03-17","open":2120,"high":2145,"low":2110,"close":2125,"volume":80408,"rsi_14":39.62,"sma_20":2161.0,"sma_60":2163.83,"sma_120":2186.48},{"date":"2025-03-18","open":2120,"high":2140,"low":2110,"close":2125,"volume":32181,"rsi_14":21.95,"sma_20":2159.75,"sma_60":2165.08,"sma_120":2187.03},{"date":"2025-03-19","open":2130,"high":2150,"low":2120,"close":2125,"volume":31414,"rsi_14":24.32,"sma_20":2158.25,"sma_60":2165.25,"sma_120":2186.9},{"date":"2025-03-20","open":2130,"high":2135,"low":2085,"close":2085,"volume":38350,"rsi_14":20.45,"sma_20":2154.5,"sma_60":2164.25,"sma_120":2186.53},{"date":"2025-03-21","open":2100,"high":2100,"low":2070,"close":2090,"volume":20439,"rsi_14":23.81,"sma_20":2150.5,"sma_60":2163.0,"sma_120":2186.4},{"date":"2025-03-24","open":2075,"high":2105,"low":2075,"close":2090,"volume":46650,"rsi_14":30.3,"sma_20":2146.75,"sma_60":2162.0,"sma_120":2186.07},{"date":"2025-03-25","open":2090,"high":2105,"low":2015,"close":2020,"volume":97460,"rsi_14":17.78,"sma_20":2138.75,"sma_60":2159.67,"sma_120":2184.94},{"date":"2025-03-26","open":2035,"high":2060,"low":2030,"close":2045,"volume":29056,"rsi_14":26.0,"sma_20":2129.0,"sma_60":2158.58,"sma_120":2183.65},{"date":"2025-03-27","open":2045,"high":2055,"low":2020,"close":2045,"volume":35778,"rsi_14":29.55,"sma_20":2120.25,"sma_60":2156.0,"sma_120":2181.69},{"date":"2025-03-28","open":2025,"high":2040,"low":2005,"close":2010,"volume":25695,"rsi_14":25.49,"sma_20":2110.0,"sma_60":2152.75,"sma_120":2178.65},{"date":"2025-03-31","open":2010,"high":2010,"low":1980,"close":1994,"volume":35224,"rsi_14":24.44,"sma_20":2099.7,"sma_60":2149.82,"sma_120":2175.56},{"date":"2025-04-01","open":2005,"high":2015,"low":1978,"close":2010,"volume":63074,"rsi_14":29.78,"sma_20":2092.45,"sma_60":2148.23,"sma_120":2172.89},{"date":"2025-04-02","open":2010,"high":2010,"low":1990,"close":1993,"volume":20491,"rsi_14":30.11,"sma_20":2083.85,"sma_60":2146.45,"sma_120":2170.12},{"date":"2025-04-03","open":1924,"high":1994,"low":1924,"close":1983,"volume":34197,"rsi_14":18.85,"sma_20":2074.75,"sma_60":2143.75,"sma_120":2167.65},{"date":"2025-04-04","open":1983,"high":1993,"low":1936,"close":1980,"volume":30571,"rsi_14":19.41,"sma_20":2067.0,"sma_60":2140.92,"sma_120":2164.94},{"date":"2025-04-07","open":1980,"high":1989,"low":1861,"close":1872,"volume":71013,"rsi_14":13.33,"sma_20":2053.85,"sma_60":2135.95,"sma_120":2161.62},{"date":"2025-04-08","open":1900,"high":1980,"low":1879,"close":1927,"volume":50155,"rsi_14":25.25,"sma_20":2043.7,"sma_60":2132.32,"sma_120":2154.43},{"date":"2025-04-09","open":1927,"high":1936,"low":1887,"close":1887,"volume":49225,"rsi_14":25.25,"sma_20":2032.05,"sma_60":2127.6,"sma_120":2148.49},{"date":"2025-04-10","open":1978,"high":1978,"low":1937,"close":1945,"volume":34252,"rsi_14":34.0,"sma_20":2024.3,"sma_60":2123.68,"sma_120":2143.49},{"date":"2025-04-11","open":1910,"high":1973,"low":1910,"close":1948,"volume":33917,"rsi_14":34.43,"sma_20":2014.95,"sma_60":2119.82,"sma_120":2138.93},{"date":"2025-04-14","open":1950,"high":1979,"low":1950,"close":1977,"volume":19604,"rsi_14":44.82,"sma_20":2007.55,"sma_60":2117.02,"sma_120":2134.91},{"date":"2025-04-15","open":1979,"high":2015,"low":1976,"close":1998,"volume":25717,"rsi_14":44.28,"sma_20":2001.2,"sma_60":2113.32,"sma_120":2130.81},{"date":"2025-04-16","open":2010,"high":2035,"low":1992,"close":1998,"volume":27589,"rsi_14":44.28,"sma_20":1994.85,"sma_60":2109.37,"sma_120":2127.38},{"date":"2025-04-17","open":1982,"high":2030,"low":1965,"close":2005,"volume":24296,"rsi_14":49.35,"sma_20":1990.85,"sma_60":2105.45,"sma_120":2123.38},{"date":"2025-04-18","open":2015,"high":2045,"low":1998,"close":2025,"volume":33459,"rsi_14":54.01,"sma_20":1987.6,"sma_60":2100.53,"sma_120":2120.04},{"date":"2025-04-21","open":2030,"high":2045,"low":2000,"close":2045,"volume":23364,"rsi_14":54.48,"sma_20":1985.35,"sma_60":2096.95,"sma_120":2116.54},{"date":"2025-04-22","open":2045,"high":2045,"low":2005,"close":2025,"volume":13843,"rsi_14":54.06,"sma_20":1985.6,"sma_60":2093.2,"sma_120":2112.92},{"date":"2025-04-23","open":2025,"high":2035,"low":2005,"close":2025,"volume":45296,"rsi_14":55.47,"sma_20":1984.6,"sma_60":2089.95,"sma_120":2110.88},{"date":"2025-04-24","open":2030,"high":2040,"low":2000,"close":2030,"volume":38687,"rsi_14":56.48,"sma_20":1983.85,"sma_60":2088.37,"sma_120":2108.25},{"date":"2025-04-25","open":2035,"high":2080,"low":2020,"close":2070,"volume":50604,"rsi_14":81.13,"sma_20":1986.85,"sma_60":2087.53,"sma_120":2106.25},{"date":"2025-04-28","open":2070,"high":2105,"low":2050,"close":2055,"volume":57818,"rsi_14":73.02,"sma_20":1989.9,"sma_60":2086.62,"sma_120":2104.38},{"date":"2025-04-29","open":2055,"high":2060,"low":2040,"close":2060,"volume":12398,"rsi_14":85.6,"sma_20":1992.4,"sma_60":2086.03,"sma_120":2102.54},{"date":"2025-04-30","open":2070,"high":2110,"low":2045,"close":2080,"volume":72450,"rsi_14":82.93,"sma_20":1996.75,"sma_60":2085.78,"sma_120":2101.21},{"date":"2025-05-02","open":2060,"high":2095,"low":2060,"close":2090,"volume":17001,"rsi_14":83.49,"sma_20":2002.1,"sma_60":2085.2,"sma_120":2099.75},{"date":"2025-05-07","open":2090,"high":2105,"low":2055,"close":2055,"volume":31783,"rsi_14":67.89,"sma_20":2005.85,"sma_60":2083.12,"sma_120":2097.25},{"date":"2025-05-08","open":2035,"high":2070,"low":2030,"close":2055,"volume":45625,"rsi_14":64.47,"sma_20":2015.0,"sma_60":2081.12,"sma_120":2095.58},{"date":"2025-05-09","open":2055,"high":2055,"low":2015,"close":2025,"volume":36159,"rsi_14":55.95,"sma_20":2019.9,"sma_60":2078.87,"sma_120":2093.96},{"date":"2025-05-12","open":2025,"high":2045,"low":2005,"close":2040,"volume":54451,"rsi_14":57.45,"sma_20":2027.55,"sma_60":2076.28,"sma_120":2092.46},{"date":"2025-05-13","open":2040,"high":2080,"low":2025,"close":2065,"volume":61422,"rsi_14":58.33,"sma_20":2033.55,"sma_60":2074.03,"sma_120":2092.0},{"date":"2025-05-14","open":2065,"high":2105,"low":2065,"close":2080,"volume":84106,"rsi_14":57.45,"sma_20":2040.15,"sma_60":2072.45,"sma_120":2092.25},{"date":"2025-05-15","open":2095,"high":2095,"low":2045,"close":2055,"volume":27104,"rsi_14":56.25,"sma_20":2044.05,"sma_60":2070.87,"sma_120":2092.42},{"date":"2025-05-16","open":2055,"high":2070,"low":2025,"close":2060,"volume":16584,"rsi_14":57.14,"sma_20":2047.15,"sma_60":2069.37,"sma_120":2093.06},{"date":"2025-05-19","open":2075,"high":2100,"low":2040,"close":2075,"volume":22058,"rsi_14":58.82,"sma_20":2051.0,"sma_60":2068.03,"sma_120":2093.39},{"date":"2025-05-20","open":2050,"high":2085,"low":2040,"close":2065,"volume":39141,"rsi_14":48.89,"sma_20":2054.0,"sma_60":2066.45,"sma_120":2093.64},{"date":"2025-05-21","open":2080,"high":2080,"low":2040,"close":2080,"volume":61686,"rsi_14":55.56,"sma_20":2056.75,"sma_60":2064.95,"sma_120":2094.27},{"date":"2025-05-22","open":2080,"high":2090,"low":2055,"close":2080,"volume":17510,"rsi_14":54.55,"sma_20":2058.5,"sma_60":2063.53,"sma_120":2094.56},{"date":"2025-05-23","open":2075,"high":2125,"low":2070,"close":2120,"volume":64047,"rsi_14":58.33,"sma_20":2063.25,"sma_60":2062.53,"sma_120":2095.52},{"date":"2025-05-26","open":2135,"high":2135,"low":2085,"close":2100,"volume":45516,"rsi_14":52.0,"sma_20":2067.0,"sma_60":2060.2,"sma_120":2096.22},{"date":"2025-05-27","open":2050,"high":2085,"low":2050,"close":2070,"volume":28453,"rsi_14":53.06,"sma_20":2069.0,"sma_60":2057.7,"sma_120":2096.22},{"date":"2025-05-28","open":2070,"high":2105,"low":2070,"close":2105,"volume":47430,"rsi_14":58.93,"sma_20":2070.75,"sma_60":2055.87,"sma_120":2096.31},{"date":"2025-05-29","open":2085,"high":2135,"low":2065,"close":2120,"volume":69680,"rsi_14":67.92,"sma_20":2074.0,"sma_60":2054.53,"sma_120":2096.72},{"date":"2025-05-30","open":2120,"high":2240,"low":2105,"close":2200,"volume":201963,"rsi_14":74.24,"sma_20":2081.0,"sma_60":2055.28,"sma_120":2097.64},{"date":"2025-06-02","open":2200,"high":2200,"low":2170,"close":2185,"volume":57166,"rsi_14":68.75,"sma_20":2086.25,"sma_60":2055.62,"sma_120":2099.1},{"date":"2025-06-04","open":2170,"high":2215,"low":2170,"close":2205,"volume":40572,"rsi_14":69.23,"sma_20":2092.0,"sma_60":2056.28,"sma_120":2101.27},{"date":"2025-06-05","open":2190,"high":2210,"low":2175,"close":2200,"volume":66529,"rsi_14":73.77,"sma_20":2099.25,"sma_60":2057.37,"sma_120":2102.98},{"date":"2025-06-09","open":2200,"high":2275,"low":2190,"close":2275,"volume":142173,"rsi_14":78.67,"sma_20":2110.25,"sma_60":2059.7,"sma_120":2105.28},{"date":"2025-06-10","open":2275,"high":2300,"low":2250,"close":2300,"volume":65226,"rsi_14":79.22,"sma_20":2124.0,"sma_60":2062.53,"sma_120":2108.47},{"date":"2025-06-11","open":2300,"high":2330,"low":2255,"close":2305,"volume":84370,"rsi_14":81.58,"sma_20":2137.25,"sma_60":2065.62,"sma_120":2111.14},{"date":"2025-06-12","open":2305,"high":2330,"low":2285,"close":2290,"volume":44546,"rsi_14":77.63,"sma_20":2148.5,"sma_60":2068.78,"sma_120":2114.81},{"date":"2025-06-13","open":2315,"high":2315,"low":2210,"close":2230,"volume":111069,"rsi_14":67.05,"sma_20":2156.0,"sma_60":2070.37,"sma_120":2116.64},{"date":"2025-06-16","open":2230,"high":2310,"low":2185,"close":2310,"volume":121032,"rsi_14":69.79,"sma_20":2168.75,"sma_60":2073.45,"sma_120":2118.64},{"date":"2025-06-17","open":2275,"high":2360,"low":2275,"close":2325,"volume":151672,"rsi_14":73.68,"sma_20":2182.0,"sma_60":2076.78,"sma_120":2120.93},{"date":"2025-06-18","open":2325,"high":2345,"low":2285,"close":2300,"volume":43517,"rsi_14":74.47,"sma_20":2193.25,"sma_60":2079.7,"sma_120":2122.47},{"date":"2025-06-19","open":2345,"high":2345,"low":2265,"close":2285,"volume":39820,"rsi_14":70.0,"sma_20":2204.25,"sma_60":2083.03,"sma_120":2123.64},{"date":"2025-06-20","open":2265,"high":2290,"low":2245,"close":2290,"volume":53001,"rsi_14":69.32,"sma_20":2214.75,"sma_60":2086.37,"sma_120":2124.68},{"date":"2025-06-23","open":2295,"high":2295,"low":2195,"close":2240,"volume":64304,"rsi_14":54.88,"sma_20":2222.75,"sma_60":2088.87,"sma_120":2125.43},{"date":"2025-06-24","open":2285,"high":2310,"low":2250,"close":2305,"volume":74193,"rsi_14":63.04,"sma_20":2232.0,"sma_60":2093.62,"sma_120":2126.64},{"date":"2025-06-25","open":2340,"high":2340,"low":2275,"close":2310,"volume":37712,"rsi_14":61.8,"sma_20":2242.5,"sma_60":2098.03,"sma_120":2128.31},{"date":"2025-06-26","open":2325,"high":2350,"low":2260,"close":2280,"volume":85904,"rsi_14":58.51,"sma_20":2253.0,"sma_60":2101.95,"sma_120":2128.97},{"date":"2025-06-27","open":2290,"high":2295,"low":2265,"close":2265,"volume":30762,"rsi_14":48.78,"sma_20":2261.0,"sma_60":2106.2,"sma_120":2129.47},{"date":"2025-06-30","open":2265,"high":2275,"low":2225,"close":2245,"volume":43664,"rsi_14":43.21,"sma_20":2267.25,"sma_60":2110.38,"sma_120":2130.1},{"date":"2025-07-01","open":2235,"high":2280,"low":2225,"close":2255,"volume":45717,"rsi_14":43.9,"sma_20":2270.0,"sma_60":2114.47,"sma_120":2131.35},{"date":"2025-07-02","open":2255,"high":2280,"low":2235,"close":2250,"volume":95239,"rsi_14":45.0,"sma_20":2273.25,"sma_60":2118.75,"sma_120":2132.6},{"date":"2025-07-03","open":2250,"high":2305,"low":2250,"close":2275,"volume":42947,"rsi_14":56.16,"sma_20":2276.75,"sma_60":2123.62,"sma_120":2133.68},{"date":"2025-07-04","open":2300,"high":2300,"low":2240,"close":2250,"volume":55206,"rsi_14":40.32,"sma_20":2279.25,"sma_60":2128.12,"sma_120":2134.52},{"date":"2025-07-07","open":2230,"high":2260,"low":2215,"close":2220,"volume":33378,"rsi_14":33.85,"sma_20":2276.5,"sma_60":2133.92,"sma_120":2134.93},{"date":"2025-07-08","open":2250,"high":2255,"low":2215,"close":2220,"volume":27425,"rsi_14":36.67,"sma_20":2272.5,"sma_60":2138.8,"sma_120":2135.56},{"date":"2025-07-09","open":2250,"high":2255,"low":2220,"close":2245,"volume":21801,"rsi_14":43.55,"sma_20":2269.5,"sma_60":2144.77,"sma_120":2136.18},{"date":"2025-07-10","open":2235,"high":2260,"low":2205,"close":2255,"volume":109178,"rsi_14":44.44,"sma_20":2267.75,"sma_60":2149.93,"sma_120":2136.81},{"date":"2025-07-11","open":2280,"high":2320,"low":2220,"close":2300,"volume":227504,"rsi_14":59.68,"sma_20":2271.25,"sma_60":2155.8,"sma_120":2137.81},{"date":"2025-07-14","open":2285,"high":2350,"low":2250,"close":2345,"volume":102989,"rsi_14":56.9,"sma_20":2273.0,"sma_60":2161.93,"sma_120":2139.47},{"date":"2025-07-15","open":2345,"high":2355,"low":2295,"close":2320,"volume":75336,"rsi_14":51.61,"sma_20":2272.75,"sma_60":2167.3,"sma_120":2140.31},{"date":"2025-07-16","open":2305,"high":2345,"low":2275,"close":2325,"volume":84333,"rsi_14":57.89,"sma_20":2274.0,"sma_60":2172.75,"sma_120":2141.06},{"date":"2025-07-17","open":2325,"high":2340,"low":2305,"close":2305,"volume":35816,"rsi_14":56.9,"sma_20":2275.0,"sma_60":2177.75,"sma_120":2141.6},{"date":"2025-07-18","open":2305,"high":2320,"low":2260,"close":2265,"volume":75340,"rsi_14":53.23,"sma_20":2273.75,"sma_60":2181.75,"sma_120":2141.14},{"date":"2025-07-21","open":2285,"high":2315,"low":2270,"close":2295,"volume":29178,"rsi_14":56.06,"sma_20":2276.5,"sma_60":2185.92,"sma_120":2141.43},{"date":"2025-07-22","open":2295,"high":2315,"low":2255,"close":2270,"volume":33025,"rsi_14":52.86,"sma_20":2274.75,"sma_60":2190.0,"sma_120":2141.6},{"date":"2025-07-23","open":2280,"high":2280,"low":2230,"close":2230,"volume":28705,"rsi_14":43.84,"sma_20":2270.75,"sma_60":2193.42,"sma_120":2141.68},{"date":"2025-07-24","open":2260,"high":2260,"low":2185,"close":2200,"volume":69292,"rsi_14":43.24,"sma_20":2266.75,"sma_60":2196.25,"sma_120":2142.31},{"date":"2025-07-25","open":2200,"high":2205,"low":2155,"close":2160,"volume":31425,"rsi_14":42.11,"sma_20":2261.5,"sma_60":2197.75,"sma_120":2142.64},{"date":"2025-07-28","open":2165,"high":2180,"low":2150,"close":2160,"volume":18469,"rsi_14":42.11,"sma_20":2257.25,"sma_60":2199.5,"sma_120":2143.06},{"date":"2025-07-29","open":2185,"high":2185,"low":2140,"close":2165,"volume":34051,"rsi_14":38.89,"sma_20":2252.75,"sma_60":2201.25,"sma_120":2143.64},{"date":"2025-07-30","open":2190,"high":2215,"low":2165,"close":2195,"volume":25358,"rsi_14":42.11,"sma_20":2250.0,"sma_60":2203.17,"sma_120":2144.47},{"date":"2025-07-31","open":2220,"high":2225,"low":2185,"close":2185,"volume":35691,"rsi_14":33.33,"sma_20":2245.5,"sma_60":2204.75,"sma_120":2144.97},{"date":"2025-08-01","open":2185,"high":2185,"low":2110,"close":2115,"volume":77893,"rsi_14":18.92,"sma_20":2238.75,"sma_60":2205.75,"sma_120":2144.43},{"date":"2025-08-04","open":2145,"high":2220,"low":2115,"close":2185,"volume":55471,"rsi_14":33.73,"sma_20":2237.0,"sma_60":2207.92,"sma_120":2144.52},{"date":"2025-08-05","open":2165,"high":2235,"low":2165,"close":2185,"volume":36887,"rsi_14":32.93,"sma_20":2235.25,"sma_60":2210.58,"sma_120":2144.72},{"date":"2025-08-06","open":2195,"high":2250,"low":2185,"close":2225,"volume":33042,"rsi_14":40.7,"sma_20":2234.25,"sma_60":2213.67,"sma_120":2144.97},{"date":"2025-08-07","open":2235,"high":2245,"low":2205,"close":2240,"volume":26437,"rsi_14":46.91,"sma_20":2233.5,"sma_60":2216.58,"sma_120":2145.31},{"date":"2025-08-08","open":2245,"high":2265,"low":2235,"close":2250,"volume":19042,"rsi_14":44.16,"sma_20":2231.0,"sma_60":2219.42,"sma_120":2145.93},{"date":"2025-08-11","open":2245,"high":2260,"low":2205,"close":2230,"volume":28856,"rsi_14":44.74,"sma_20":2225.25,"sma_60":2222.33,"sma_120":2146.6},{"date":"2025-08-12","open":2230,"high":2230,"low":2205,"close":2205,"volume":21239,"rsi_14":46.58,"sma_20":2219.5,"sma_60":2224.75,"sma_120":2147.06},{"date":"2025-08-13","open":2225,"high":2225,"low":2145,"close":2200,"volume":30015,"rsi_14":50.0,"sma_20":2213.25,"sma_60":2226.83,"sma_120":2147.43},{"date":"2025-08-14","open":2200,"high":2230,"low":2170,"close":2170,"volume":75117,"rsi_14":51.52,"sma_20":2206.5,"sma_60":2228.58,"sma_120":2147.52},{"date":"2025-08-18","open":2165,"high":2220,"low":2165,"close":2180,"volume":19981,"rsi_14":52.94,"sma_20":2202.25,"sma_60":2230.25,"sma_120":2147.6},{"date":"2025-08-19","open":2180,"high":2200,"low":2160,"close":2180,"volume":18023,"rsi_14":52.24,"sma_20":2196.5,"sma_60":2231.92,"sma_120":2147.72},{"date":"2025-08-20","open":2060,"high":2180,"low":2060,"close":2140,"volume":47789,"rsi_14":42.03,"sma_20":2190.0,"sma_60":2232.25,"sma_120":2147.39},{"date":"2025-08-21","open":2140,"high":2205,"low":2140,"close":2170,"volume":24037,"rsi_14":47.95,"sma_20":2187.0,"sma_60":2233.42,"sma_120":2146.81},{"date":"2025-08-22","open":2175,"high":2210,"low":2170,"close":2170,"volume":27424,"rsi_14":59.32,"sma_20":2185.5,"sma_60":2235.08,"sma_120":2146.39},{"date":"2025-08-25","open":2170,"high":2185,"low":2165,"close":2165,"volume":14232,"rsi_14":45.65,"sma_20":2185.75,"sma_60":2236.08,"sma_120":2145.97},{"date":"2025-08-26","open":2185,"high":2185,"low":2160,"close":2170,"volume":22434,"rsi_14":46.81,"sma_20":2186.25,"sma_60":2236.92,"sma_120":2145.72},{"date":"2025-08-27","open":2180,"high":2180,"low":2170,"close":2175,"volume":20728,"rsi_14":37.5,"sma_20":2186.75,"sma_60":2236.5,"sma_120":2145.89},{"date":"2025-08-28","open":2185,"high":2185,"low":2165,"close":2180,"volume":17805,"rsi_14":34.21,"sma_20":2186.0,"sma_60":2236.42,"sma_120":2146.02},{"date":"2025-08-29","open":2200,"high":2200,"low":2150,"close":2155,"volume":15620,"rsi_14":26.83,"sma_20":2184.5,"sma_60":2235.58,"sma_120":2145.93},{"date":"2025-09-01","open":2150,"high":2160,"low":2135,"close":2140,"volume":19016,"rsi_14":27.5,"sma_20":2185.75,"sma_60":2234.58,"sma_120":2145.97},{"date":"2025-09-02","open":2150,"high":2155,"low":2130,"close":2150,"volume":12980,"rsi_14":35.14,"sma_20":2184.0,"sma_60":2232.5,"sma_120":2146.1},{"date":"2025-09-03","open":2150,"high":2180,"low":2150,"close":2160,"volume":10108,"rsi_14":39.47,"sma_20":2182.75,"sma_60":2230.17,"sma_120":2146.35},{"date":"2025-09-04","open":2175,"high":2175,"low":2145,"close":2160,"volume":7779,"rsi_14":46.88,"sma_20":2179.5,"sma_60":2227.75,"sma_120":2146.68},{"date":"2025-09-05","open":2170,"high":2170,"low":2155,"close":2165,"volume":7924,"rsi_14":45.16,"sma_20":2175.75,"sma_60":2225.67,"sma_120":2147.22},{"date":"2025-09-08","open":2165,"high":2225,"low":2165,"close":2215,"volume":53818,"rsi_14":58.54,"sma_20":2174.0,"sma_60":2225.42,"sma_120":2147.89},{"date":"2025-09-09","open":2210,"high":2235,"low":2200,"close":2220,"volume":32207,"rsi_14":73.53,"sma_20":2173.5,"sma_60":2223.92,"sma_120":2148.68},{"date":"2025-09-10","open":2210,"high":2230,"low":2195,"close":2195,"volume":22515,"rsi_14":57.58,"sma_20":2173.0,"sma_60":2221.75,"sma_120":2149.27},{"date":"2025-09-11","open":2205,"high":2230,"low":2185,"close":2190,"volume":26844,"rsi_14":55.88,"sma_20":2172.5,"sma_60":2219.92,"sma_120":2149.81},{"date":"2025-09-12","open":2200,"high":2235,"low":2185,"close":2230,"volume":89942,"rsi_14":65.85,"sma_20":2175.5,"sma_60":2219.0,"sma_120":2151.02},{"date":"2025-09-15","open":2215,"high":2285,"low":2215,"close":2255,"volume":82110,"rsi_14":68.89,"sma_20":2179.25,"sma_60":2218.42,"sma_120":2152.39},{"date":"2025-09-16","open":2255,"high":2290,"low":2245,"close":2245,"volume":90269,"rsi_14":65.22,"sma_20":2182.5,"sma_60":2218.5,"sma_120":2153.68},{"date":"2025-09-17","open":2240,"high":2255,"low":2225,"close":2240,"volume":26000,"rsi_14":63.04,"sma_20":2187.5,"sma_60":2217.42,"sma_120":2155.52},{"date":"2025-09-18","open":2235,"high":2255,"low":2225,"close":2230,"volume":32429,"rsi_14":67.44,"sma_20":2190.5,"sma_60":2216.08,"sma_120":2157.06},{"date":"2025-09-19","open":2230,"high":2250,"low":2215,"close":2225,"volume":26700,"rsi_14":70.73,"sma_20":2193.25,"sma_60":2215.17,"sma_120":2158.56},{"date":"2025-09-22","open":2230,"high":2235,"low":2195,"close":2225,"volume":36967,"rsi_14":69.23,"sma_20":2196.25,"sma_60":2214.5,"sma_120":2160.35},{"date":"2025-09-23","open":2250,"high":2250,"low":2205,"close":2210,"volume":54974,"rsi_14":62.5,"sma_20":2198.25,"sma_60":2213.92,"sma_120":2162.15},{"date":"2025-09-24","open":2205,"high":2220,"low":2175,"close":2190,"volume":39615,"rsi_14":56.82,"sma_20":2199.0,"sma_60":2212.83,"sma_120":2163.65},{"date":"2025-09-25","open":2200,"high":2205,"low":2170,"close":2170,"volume":36835,"rsi_14":51.06,"sma_20":2198.5,"sma_60":2211.5,"sma_120":2165.12},{"date":"2025-09-26","open":2185,"high":2185,"low":2125,"close":2135,"volume":53811,"rsi_14":31.82,"sma_20":2197.5,"sma_60":2209.17,"sma_120":2166.39},{"date":"2025-09-29","open":2150,"high":2175,"low":2125,"close":2170,"volume":15979,"rsi_14":40.0,"sma_20":2199.0,"sma_60":2207.83,"sma_120":2167.97},{"date":"2025-09-30","open":2170,"high":2180,"low":2150,"close":2150,"volume":13144,"rsi_14":40.82,"sma_20":2199.0,"sma_60":2206.67,"sma_120":2170.29},{"date":"2025-10-01","open":2165,"high":2185,"low":2120,"close":2130,"volume":35810,"rsi_14":38.46,"sma_20":2197.5,"sma_60":2205.17,"sma_120":2171.98},{"date":"2025-10-02","open":2145,"high":2155,"low":2120,"close":2135,"volume":23690,"rsi_14":30.43,"sma_20":2196.5,"sma_60":2203.42,"sma_120":2174.09},{"date":"2025-10-10","open":2130,"high":2170,"low":2105,"close":2130,"volume":47676,"rsi_14":20.93,"sma_20":2194.75,"sma_60":2201.33,"sma_120":2175.63},{"date":"2025-10-13","open":2110,"high":2150,"low":2075,"close":2090,"volume":41000,"rsi_14":18.37,"sma_20":2188.5,"sma_60":2197.83,"sma_120":2176.82},{"date":"2025-10-14","open":2100,"high":2130,"low":2075,"close":2100,"volume":85928,"rsi_14":22.0,"sma_20":2182.5,"sma_60":2193.75,"sma_120":2177.84},{"date":"2025-10-15","open":2110,"high":2115,"low":2095,"close":2110,"volume":31015,"rsi_14":26.0,"sma_20":2178.25,"sma_60":2190.25,"sma_120":2178.78},{"date":"2025-10-16","open":2110,"high":2115,"low":2080,"close":2100,"volume":53904,"rsi_14":25.49,"sma_20":2173.75,"sma_60":2186.5,"sma_120":2179.62},{"date":"2025-10-17","open":2090,"high":2165,"low":2065,"close":2090,"volume":37488,"rsi_14":24.53,"sma_20":2166.75,"sma_60":2182.92,"sma_120":2180.33},{"date":"2025-10-20","open":2035,"high":2090,"low":2035,"close":2080,"volume":21391,"rsi_14":25.0,"sma_20":2158.0,"sma_60":2179.83,"sma_120":2180.79},{"date":"2025-10-21","open":2080,"high":2095,"low":2055,"close":2065,"volume":40608,"rsi_14":25.49,"sma_20":2149.0,"sma_60":2176.0,"sma_120":2180.96},{"date":"2025-10-22","open":2080,"high":2080,"low":2030,"close":2060,"volume":36442,"rsi_14":27.08,"sma_20":2140.0,"sma_60":2172.5,"sma_120":2181.25},{"date":"2025-10-23","open":2060,"high":2075,"low":2040,"close":2060,"volume":21305,"rsi_14":31.71,"sma_20":2131.5,"sma_60":2169.67,"sma_120":2181.54},{"date":"2025-10-24","open":2060,"high":2070,"low":2045,"close":2060,"volume":28585,"rsi_14":17.65,"sma_20":2123.25,"sma_60":2167.33,"sma_120":2181.79},{"date":"2025-10-27","open":2070,"high":2070,"low":2040,"close":2055,"volume":46862,"rsi_14":19.35,"sma_20":2114.75,"sma_60":2165.58,"sma_120":2181.67},{"date":"2025-10-28","open":2055,"high":2055,"low":2015,"close":2025,"volume":86887,"rsi_14":18.18,"sma_20":2105.5,"sma_60":2163.33,"sma_120":2181.42},{"date":"2025-10-29","open":2040,"high":2040,"low":1995,"close":2000,"volume":70279,"rsi_14":11.11,"sma_20":2096.0,"sma_60":2160.58,"sma_120":2180.92},{"date":"2025-10-30","open":2005,"high":2010,"low":1981,"close":1983,"volume":83802,"rsi_14":10.7,"sma_20":2086.65,"sma_60":2157.05,"sma_120":2180.11},{"date":"2025-10-31","open":1983,"high":1995,"low":1950,"close":1951,"volume":99428,"rsi_14":11.17,"sma_20":2077.45,"sma_60":2153.15,"sma_120":2178.95},{"date":"2025-11-03","open":1951,"high":1951,"low":1886,"close":1887,"volume":141937,"rsi_14":4.29,"sma_20":2063.3,"sma_60":2149.35,"sma_120":2177.55},{"date":"2025-11-04","open":1888,"high":2360,"low":1850,"close":2015,"volume":1493879,"rsi_14":36.47,"sma_20":2056.55,"sma_60":2146.52,"sma_120":2177.22},{"date":"2025-11-05","open":2050,"high":2050,"low":1971,"close":2015,"volume":163683,"rsi_14":37.54,"sma_20":2050.8,"sma_60":2143.68,"sma_120":2177.13},{"date":"2025-11-06","open":2015,"high":2050,"low":1964,"close":1974,"volume":75409,"rsi_14":34.41,"sma_20":2042.5,"sma_60":2139.5,"sma_120":2176.58},{"date":"2025-11-07","open":1961,"high":1983,"low":1955,"close":1964,"volume":21511,"rsi_14":34.41,"sma_20":2034.2,"sma_60":2134.9,"sma_120":2175.74},{"date":"2025-11-10","open":1960,"high":2005,"low":1960,"close":1982,"volume":46518,"rsi_14":38.93,"sma_20":2028.8,"sma_60":2130.43,"sma_120":2174.93},{"date":"2025-11-11","open":1995,"high":2000,"low":1975,"close":1975,"volume":29947,"rsi_14":38.73,"sma_20":2022.55,"sma_60":2126.18,"sma_120":2174.26},{"date":"2025-11-12","open":1985,"high":1999,"low":1970,"close":1982,"volume":81198,"rsi_14":39.84,"sma_20":2016.15,"sma_60":2122.47,"sma_120":2173.61},{"date":"2025-11-13","open":2000,"high":2020,"low":1970,"close":2015,"volume":36435,"rsi_14":44.6,"sma_20":2011.9,"sma_60":2119.38,"sma_120":2173.11},{"date":"2025-11-14","open":2030,"high":2175,"low":1985,"close":2080,"volume":172497,"rsi_14":52.62,"sma_20":2011.4,"sma_60":2117.88,"sma_120":2173.23},{"date":"2025-11-17","open":2050,"high":2100,"low":2000,"close":2040,"volume":124893,"rsi_14":51.54,"sma_20":2009.4,"sma_60":2115.55,"sma_120":2172.9},{"date":"2025-11-18","open":2040,"high":2055,"low":1996,"close":1996,"volume":46581,"rsi_14":49.6,"sma_20":2005.95,"sma_60":2112.48,"sma_120":2172.2},{"date":"2025-11-19","open":1996,"high":2090,"low":1989,"close":2035,"volume":48232,"rsi_14":54.92,"sma_20":2004.7,"sma_60":2110.73,"sma_120":2171.49},{"date":"2025-11-20","open":2040,"high":2090,"low":2040,"close":2065,"volume":30686,"rsi_14":60.84,"sma_20":2004.95,"sma_60":2108.98,"sma_120":2171.2},{"date":"2025-11-21","open":2045,"high":2075,"low":2025,"close":2035,"volume":29051,"rsi_14":65.04,"sma_20":2003.7,"sma_60":2106.73,"sma_120":2170.91},{"date":"2025-11-24","open":2060,"high":2065,"low":2005,"close":2030,"volume":24291,"rsi_14":52.03,"sma_20":2002.45,"sma_60":2104.48,"sma_120":2170.28},{"date":"2025-11-25","open":2055,"high":2055,"low":1999,"close":2050,"volume":59651,"rsi_14":54.5,"sma_20":2003.7,"sma_60":2102.48,"sma_120":2169.7},{"date":"2025-11-26","open":2045,"high":2060,"low":2015,"close":2030,"volume":18834,"rsi_14":57.61,"sma_20":2005.2,"sma_60":2100.07,"sma_120":2168.28},{"date":"2025-11-27","open":2080,"high":2080,"low":2005,"close":2025,"volume":27196,"rsi_14":58.4,"sma_20":2007.3,"sma_60":2097.48,"sma_120":2166.95},{"date":"2025-11-28","open":2010,"high":2060,"low":2010,"close":2055,"volume":13834,"rsi_14":59.73,"sma_20":2012.5,"sma_60":2095.82,"sma_120":2165.7},{"date":"2025-12-01","open":2065,"high":2090,"low":2050,"close":2070,"volume":40897,"rsi_14":62.4,"sma_20":2021.65,"sma_60":2094.65,"sma_120":2164.62},{"date":"2025-12-02","open":2085,"high":2085,"low":2045,"close":2085,"volume":25872,"rsi_14":63.17,"sma_20":2025.15,"sma_60":2093.57,"sma_120":2163.03},{"date":"2025-12-03","open":2095,"high":2115,"low":2080,"close":2105,"volume":29593,"rsi_14":61.9,"sma_20":2029.65,"sma_60":2092.65,"sma_120":2161.41},{"date":"2025-12-04","open":2105,"high":2125,"low":2095,"close":2105,"volume":18473,"rsi_14":53.99,"sma_20":2036.2,"sma_60":2091.73,"sma_120":2159.74},{"date":"2025-12-05","open":2090,"high":2115,"low":2090,"close":2095,"volume":33327,"rsi_14":59.72,"sma_20":2042.75,"sma_60":2090.57,"sma_120":2158.12},{"date":"2025-12-08","open":2095,"high":2120,"low":2070,"close":2115,"volume":28943,"rsi_14":72.97,"sma_20":2049.4,"sma_60":2088.9,"sma_120":2157.16},{"date":"2025-12-09","open":2115,"high":2195,"low":2080,"close":2190,"volume":157668,"rsi_14":76.27,"sma_20":2060.15,"sma_60":2088.4,"sma_120":2156.16},{"date":"2025-12-10","open":2200,"high":2285,"low":2175,"close":2205,"volume":159142,"rsi_14":75.0,"sma_20":2071.3,"sma_60":2088.57,"sma_120":2155.16},{"date":"2025-12-11","open":2200,"high":2205,"low":2140,"close":2170,"volume":49431,"rsi_14":73.68,"sma_20":2079.05,"sma_60":2088.23,"sma_120":2154.07},{"date":"2025-12-12","open":2185,"high":2200,"low":2170,"close":2185,"volume":21857,"rsi_14":76.27,"sma_20":2084.3,"sma_60":2087.48,"sma_120":2153.24},{"date":"2025-12-15","open":2185,"high":2225,"low":2155,"close":2205,"volume":27701,"rsi_14":76.27,"sma_20":2092.55,"sma_60":2086.65,"sma_120":2152.53},{"date":"2025-12-16","open":2225,"high":2310,"low":2220,"close":2290,"volume":244533,"rsi_14":86.11,"sma_20":2107.25,"sma_60":2087.4,"sma_120":2152.95},{"date":"2025-12-17","open":2290,"high":2295,"low":2230,"close":2260,"volume":105453,"rsi_14":80.52,"sma_20":2118.5,"sma_60":2087.73,"sma_120":2152.57},{"date":"2025-12-18","open":2280,"high":2280,"low":2215,"close":2215,"volume":51991,"rsi_14":70.0,"sma_20":2126.0,"sma_60":2087.48,"sma_120":2151.78},{"date":"2025-12-19","open":2215,"high":2250,"low":2165,"close":2185,"volume":40445,"rsi_14":63.86,"sma_20":2133.5,"sma_60":2086.82,"sma_120":2150.99},{"date":"2025-12-22","open":2190,"high":2235,"low":2190,"close":2200,"volume":26605,"rsi_14":63.86,"sma_20":2142.0,"sma_60":2086.4,"sma_120":2150.45},{"date":"2025-12-23","open":2200,"high":2215,"low":2130,"close":2145,"volume":47432,"rsi_14":54.44,"sma_20":2146.75,"sma_60":2085.32,"sma_120":2149.62},{"date":"2025-12-24","open":2125,"high":2190,"low":2090,"close":2120,"volume":111020,"rsi_14":51.58,"sma_20":2151.25,"sma_60":2084.15,"sma_120":2148.49},{"date":"2025-12-26","open":2120,"high":2180,"low":2100,"close":2155,"volume":57273,"rsi_14":56.0,"sma_20":2157.75,"sma_60":2083.9,"sma_120":2147.7},{"date":"2025-12-29","open":2175,"high":2230,"low":2100,"close":2185,"volume":69794,"rsi_14":56.86,"sma_20":2164.25,"sma_60":2084.73,"sma_120":2146.95},{"date":"2025-12-30","open":2170,"high":2195,"low":2150,"close":2155,"volume":35167,"rsi_14":46.24,"sma_20":2168.5,"sma_60":2084.48,"sma_120":2146.16},{"date":"2026-01-02","open":2155,"high":2185,"low":2140,"close":2160,"volume":34954,"rsi_14":45.05,"sma_20":2172.25,"sma_60":2084.65,"sma_120":2145.66},{"date":"2026-01-05","open":2160,"high":2160,"low":2110,"close":2135,"volume":40953,"rsi_14":46.07,"sma_20":2173.75,"sma_60":2084.73,"sma_120":2144.95},{"date":"2026-01-06","open":2145,"high":2210,"low":2115,"close":2175,"volume":63543,"rsi_14":48.94,"sma_20":2177.25,"sma_60":2085.32,"sma_120":2144.37},{"date":"2026-01-07","open":2200,"high":2200,"low":2115,"close":2130,"volume":37093,"rsi_14":42.42,"sma_20":2179.0,"sma_60":2085.32,"sma_120":2143.32},{"date":"2026-01-08","open":2140,"high":2140,"low":2080,"close":2090,"volume":49501,"rsi_14":27.78,"sma_20":2177.75,"sma_60":2085.32,"sma_120":2141.57},{"date":"2026-01-09","open":2090,"high":2210,"low":2055,"close":2085,"volume":72756,"rsi_14":29.41,"sma_20":2172.5,"sma_60":2085.07,"sma_120":2139.41},{"date":"2026-01-12","open":2090,"high":2100,"low":2060,"close":2080,"volume":26751,"rsi_14":32.47,"sma_20":2166.25,"sma_60":2084.57,"sma_120":2137.41},{"date":"2026-01-13","open":2100,"high":2175,"low":2075,"close":2125,"volume":14430,"rsi_14":42.5,"sma_20":2164.0,"sma_60":2084.98,"sma_120":2135.74},{"date":"2026-01-14","open":2150,"high":2190,"low":2080,"close":2110,"volume":24878,"rsi_14":38.75,"sma_20":2160.25,"sma_60":2085.32,"sma_120":2134.12},{"date":"2026-01-15","open":2110,"high":2160,"low":2095,"close":2110,"volume":37785,"rsi_14":44.93,"sma_20":2155.5,"sma_60":2085.82,"sma_120":2132.82},{"date":"2026-01-16","open":2110,"high":2130,"low":2065,"close":2100,"volume":30683,"rsi_14":40.68,"sma_20":2138.0,"sma_60":2087.07,"sma_120":2131.2},{"date":"2026-01-19","open":2100,"high":2160,"low":2075,"close":2100,"volume":225749,"rsi_14":33.96,"sma_20":2132.25,"sma_60":2087.73,"sma_120":2129.78},{"date":"2026-01-20","open":2130,"high":2140,"low":2050,"close":2065,"volume":143707,"rsi_14":33.33,"sma_20":2126.25,"sma_60":2087.82,"sma_120":2128.41},{"date":"2026-01-21","open":2075,"high":2075,"low":2005,"close":2015,"volume":61137,"rsi_14":26.98,"sma_20":2117.0,"sma_60":2087.15,"sma_120":2126.87},{"date":"2026-01-22","open":2010,"high":2040,"low":2005,"close":2035,"volume":39658,"rsi_14":33.87,"sma_20":2111.5,"sma_60":2087.32,"sma_120":2125.82},{"date":"2026-01-23","open":2035,"high":2060,"low":2010,"close":2055,"volume":42834,"rsi_14":29.31,"sma_20":2108.25,"sma_60":2088.23,"sma_120":2124.95},{"date":"2026-01-26","open":2055,"high":2080,"low":2020,"close":2030,"volume":65506,"rsi_14":31.48,"sma_20":2102.0,"sma_60":2089.02,"sma_120":2123.82},{"date":"2026-01-27","open":2035,"high":2095,"low":2030,"close":2075,"volume":153261,"rsi_14":47.27,"sma_20":2096.5,"sma_60":2091.08,"sma_120":2122.82},{"date":"2026-01-28","open":2060,"high":2120,"low":2060,"close":2090,"volume":72751,"rsi_14":50.88,"sma_20":2093.25,"sma_60":2094.47,"sma_120":2122.03},{"date":"2026-01-29","open":2115,"high":2115,"low":2040,"close":2090,"volume":120465,"rsi_14":51.79,"sma_20":2089.75,"sma_60":2095.72,"sma_120":2121.82},{"date":"2026-01-30","open":2090,"high":2100,"low":2035,"close":2085,"volume":105036,"rsi_14":41.67,"sma_20":2087.25,"sma_60":2096.88,"sma_120":2120.99},{"date":"2026-02-02","open":2050,"high":2090,"low":2005,"close":2025,"volume":66534,"rsi_14":35.09,"sma_20":2079.75,"sma_60":2097.73,"sma_120":2119.66},{"date":"2026-02-03","open":2030,"high":2070,"low":2025,"close":2045,"volume":38137,"rsi_14":39.34,"sma_20":2075.5,"sma_60":2099.08,"sma_120":2118.16},{"date":"2026-02-04","open":2045,"high":2080,"low":2010,"close":2070,"volume":67043,"rsi_14":45.31,"sma_20":2074.5,"sma_60":2098.58,"sma_120":2116.74},{"date":"2026-02-05","open":2070,"high":2160,"low":2035,"close":2065,"volume":669838,"rsi_14":44.62,"sma_20":2073.5,"sma_60":2099.97,"sma_120":2115.2},{"date":"2026-02-06","open":2050,"high":2065,"low":2000,"close":2025,"volume":125153,"rsi_14":39.73,"sma_20":2070.75,"sma_60":2100.8,"sma_120":2113.49},{"date":"2026-02-09","open":2050,"high":2095,"low":2030,"close":2065,"volume":33915,"rsi_14":50.0,"sma_20":2067.75,"sma_60":2102.18,"sma_120":2112.32},{"date":"2026-02-10","open":2090,"high":2485,"low":2050,"close":2255,"volume":3787516,"rsi_14":73.53,"sma_20":2075.0,"sma_60":2106.18,"sma_120":2112.78},{"date":"2026-02-11","open":2270,"high":2380,"low":2250,"close":2285,"volume":1420062,"rsi_14":74.04,"sma_20":2083.75,"sma_60":2109.6,"sma_120":2113.74},{"date":"2026-02-12","open":2290,"high":2300,"low":2175,"close":2215,"volume":489968,"rsi_14":64.04,"sma_20":2089.5,"sma_60":2112.52,"sma_120":2114.03},{"date":"2026-02-13","open":2215,"high":2275,"low":2160,"close":2270,"volume":283500,"rsi_14":70.0,"sma_20":2098.0,"sma_60":2117.08,"sma_120":2114.78},{"date":"2026-02-19","open":2285,"high":2285,"low":2210,"close":2260,"volume":233116,"rsi_14":66.37,"sma_20":2106.0,"sma_60":2120.83,"sma_120":2115.78},{"date":"2026-02-20","open":2260,"high":2280,"low":2220,"close":2270,"volume":154269,"rsi_14":66.07,"sma_20":2116.25,"sma_60":2124.25,"sma_120":2116.62},{"date":"2026-02-23","open":2270,"high":2280,"low":2250,"close":2260,"volume":109931,"rsi_14":64.91,"sma_20":2128.5,"sma_60":2128.0,"sma_120":2117.37},{"date":"2026-02-24","open":2280,"high":2280,"low":2230,"close":2255,"volume":113544,"rsi_14":64.91,"sma_20":2139.5,"sma_60":2131.75,"sma_120":2118.12},{"date":"2026-02-25","open":2255,"high":2280,"low":2200,"close":2215,"volume":182778,"rsi_14":67.27,"sma_20":2147.5,"sma_60":2134.5,"sma_120":2118.49},{"date":"2026-02-26","open":2240,"high":2240,"low":2150,"close":2180,"volume":206841,"rsi_14":61.95,"sma_20":2155.0,"sma_60":2138.25,"sma_120":2117.87},{"date":"2026-02-27","open":2180,"high":2185,"low":2090,"close":2100,"volume":234309,"rsi_14":52.42,"sma_20":2156.25,"sma_60":2138.25,"sma_120":2117.87},{"date":"2026-03-03","open":2110,"high":2110,"low":1926,"close":2020,"volume":243336,"rsi_14":46.76,"sma_20":2152.75,"sma_60":2137.67,"sma_120":2116.74},{"date":"2026-03-04","open":2020,"high":2050,"low":1740,"close":1887,"volume":432437,"rsi_14":41.24,"sma_20":2142.6,"sma_60":2134.62,"sma_120":2114.63},{"date":"2026-03-05","open":1981,"high":2000,"low":1911,"close":1992,"volume":163710,"rsi_14":45.72,"sma_20":2137.95,"sma_60":2133.07,"sma_120":2113.32},{"date":"2026-03-06","open":1992,"high":1993,"low":1931,"close":1977,"volume":83712,"rsi_14":29.5,"sma_20":2135.55,"sma_60":2130.93,"sma_120":2111.79},{"date":"2026-03-09","open":1932,"high":1932,"low":1845,"close":1866,"volume":129488,"rsi_14":22.4,"sma_20":2126.6,"sma_60":2126.95,"sma_120":2109.34},{"date":"2026-03-10","open":2085,"high":2190,"low":2065,"close":2140,"volume":1763990,"rsi_14":46.11,"sma_20":2130.1,"sma_60":2127.7,"sma_120":2109.13},{"date":"2026-03-11","open":2145,"high":2195,"low":2050,"close":2080,"volume":123925,"rsi_14":40.19,"sma_20":2130.85,"sma_60":2127.12,"sma_120":2108.01},{"date":"2026-03-12","open":2095,"high":2115,"low":2020,"close":2065,"volume":134935,"rsi_14":39.98,"sma_20":2132.85,"sma_60":2125.03,"sma_120":2106.72},{"date":"2026-03-13","open":2000,"high":2095,"low":2000,"close":2090,"volume":51196,"rsi_14":40.89,"sma_20":2134.1,"sma_60":2123.12,"sma_120":2105.84},{"date":"2026-03-16","open":2090,"high":2095,"low":2015,"close":2015,"volume":95254,"rsi_14":38.37,"sma_20":2122.1,"sma_60":2119.12,"sma_120":2103.3},{"date":"2026-03-17","open":2015,"high":2055,"low":2005,"close":2035,"volume":23391,"rsi_14":39.7,"sma_20":2109.6,"sma_60":2118.03,"sma_120":2102.76},{"date":"2026-03-18","open":2055,"high":2065,"low":2030,"close":2050,"volume":40400,"rsi_14":42.09,"sma_20":2101.35,"sma_60":2115.45,"sma_120":2101.05},{"date":"2026-03-19","open":2050,"high":2050,"low":2010,"close":2040,"volume":18950,"rsi_14":43.12,"sma_20":2089.85,"sma_60":2111.28,"sma_120":2099.34},{"date":"2026-03-20","open":2040,"high":2120,"low":2020,"close":2060,"volume":114586,"rsi_14":47.91,"sma_20":2079.85,"sma_60":2107.95,"sma_120":2097.84},{"date":"2026-03-23","open":2035,"high":2040,"low":1999,"close":2005,"volume":71744,"rsi_14":49.2,"sma_20":2066.6,"sma_60":2104.45,"sma_120":2095.97},{"date":"2026-03-24","open":2015,"high":2045,"low":2005,"close":2045,"volume":25272,"rsi_14":59.4,"sma_20":2055.85,"sma_60":2102.12,"sma_120":2094.47},{"date":"2026-03-25","open":2070,"high":2105,"low":2030,"close":2070,"volume":26675,"rsi_14":55.13,"sma_20":2046.6,"sma_60":2099.95,"sma_120":2093.18},{"date":"2026-03-26","open":2080,"high":2080,"low":2030,"close":2055,"volume":37390,"rsi_14":55.13,"sma_20":2038.6,"sma_60":2098.45,"sma_120":2091.88},{"date":"2026-03-27","open":2055,"high":2055,"low":1967,"close":2040,"volume":48058,"rsi_14":63.1,"sma_20":2031.6,"sma_60":2097.12,"sma_120":2090.63},{"date":"2026-03-30","open":1960,"high":2040,"low":1960,"close":2020,"volume":35595,"rsi_14":35.37,"sma_20":2027.6,"sma_60":2094.87,"sma_120":2089.38},{"date":"2026-03-31","open":2020,"high":2025,"low":1960,"close":1977,"volume":45251,"rsi_14":36.9,"sma_20":2025.45,"sma_60":2091.4,"sma_120":2088.07},{"date":"2026-04-01","open":2025,"high":2055,"low":2015,"close":2030,"volume":34179,"rsi_14":43.99,"sma_20":2031.85,"sma_60":2089.07,"sma_120":2086.78},{"date":"2026-04-02","open":2030,"high":2040,"low":1978,"close":1999,"volume":65965,"rsi_14":38.82,"sma_20":2032.2,"sma_60":2086.38,"sma_120":2085.52},{"date":"2026-04-03","open":2000,"high":2025,"low":1911,"close":1983,"volume":42406,"rsi_14":45.4,"sma_20":2032.5,"sma_60":2083.85,"sma_120":2084.29},{"date":"2026-04-06","open":1993,"high":2020,"low":1985,"close":2010,"volume":23056,"rsi_14":46.48,"sma_20":2039.7,"sma_60":2081.1,"sma_120":2083.21},{"date":"2026-04-07","open":1995,"high":2025,"low":1991,"close":2025,"volume":70437,"rsi_14":46.48,"sma_20":2033.95,"sma_60":2079.35,"sma_120":2082.33},{"date":"2026-04-08","open":2060,"high":2070,"low":2020,"close":2040,"volume":57931,"rsi_14":50.0,"sma_20":2031.95,"sma_60":2078.52,"sma_120":2081.92},{"date":"2026-04-09","open":2060,"high":2060,"low":2035,"close":2050,"volume":39880,"rsi_14":48.57,"sma_20":2031.2,"sma_60":2077.93,"sma_120":2081.5},{"date":"2026-04-10","open":2055,"high":2070,"low":2045,"close":2070,"volume":32193,"rsi_14":60.32,"sma_20":2030.2,"sma_60":2077.77,"sma_120":2081.17},{"date":"2026-04-13","open":2070,"high":2070,"low":2045,"close":2065,"volume":27852,"rsi_14":53.57,"sma_20":2032.7,"sma_60":2076.77,"sma_120":2080.88},{"date":"2026-04-14","open":2070,"high":2090,"low":2060,"close":2065,"volume":42527,"rsi_14":49.02,"sma_20":2034.2,"sma_60":2076.02,"sma_120":2080.67},{"date":"2026-04-15","open":2090,"high":2100,"low":2060,"close":2075,"volume":100789,"rsi_14":54.0,"sma_20":2035.45,"sma_60":2075.43,"sma_120":2080.62},{"date":"2026-04-16","open":2095,"high":2150,"low":2075,"close":2095,"volume":248121,"rsi_14":60.78,"sma_20":2038.2,"sma_60":2075.35,"sma_120":2080.88},{"date":"2026-04-17","open":2095,"high":2155,"low":2090,"close":2110,"volume":129859,"rsi_14":68.0,"sma_20":2040.7,"sma_60":2075.52,"sma_120":2081.29},{"date":"2026-04-20","open":2090,"high":2140,"low":2050,"close":2050,"volume":110782,"rsi_14":63.67,"sma_20":2042.95,"sma_60":2075.27,"sma_120":2081.21},{"date":"2026-04-21","open":2050,"high":2110,"low":2050,"close":2085,"volume":80193,"rsi_14":63.26,"sma_20":2044.95,"sma_60":2076.43,"sma_120":2081.42},{"date":"2026-04-22","open":2090,"high":2090,"low":2050,"close":2080,"volume":54756,"rsi_14":66.01,"sma_20":2045.45,"sma_60":2077.18,"sma_120":2081.62},{"date":"2026-04-23","open":2070,"high":2080,"low":2000,"close":2025,"volume":120379,"rsi_14":57.19,"sma_20":2043.95,"sma_60":2076.68,"sma_120":2081.62},{"date":"2026-04-24","open":2025,"high":2065,"low":2000,"close":2030,"volume":52773,"rsi_14":53.7,"sma_20":2043.45,"sma_60":2076.68,"sma_120":2081.88},{"date":"2026-04-27","open":2030,"high":2080,"low":2020,"close":2060,"volume":61707,"rsi_14":56.14,"sma_20":2045.45,"sma_60":2076.43,"sma_120":2082.52},{"date":"2026-04-28","open":2050,"high":2070,"low":2020,"close":2025,"volume":40551,"rsi_14":47.54,"sma_20":2047.85,"sma_60":2075.35,"sma_120":2083.13},{"date":"2026-04-29","open":2035,"high":2045,"low":2015,"close":2020,"volume":42706,"rsi_14":45.0,"sma_20":2048.1,"sma_60":2074.18,"sma_120":2084.95},{"date":"2026-04-30","open":2035,"high":2040,"low":2000,"close":2020,"volume":44724,"rsi_14":41.82,"sma_20":2060.75,"sma_60":2038.7,"sma_120":2049.07},{"date":"2026-05-04","open":2020,"high":2040,"low":1997,"close":1998,"volume":112798,"rsi_14":38.72,"sma_20":2049.9,"sma_60":2072.65,"sma_120":2084.14},{"date":"2026-05-06","open":2015,"high":2015,"low":1961,"close":1963,"volume":171831,"rsi_14":34.64,"sma_20":2047.55,"sma_60":2071.28,"sma_120":2084.05},{"date":"2026-05-07","open":1976,"high":1984,"low":1953,"close":1958,"volume":65300,"rsi_14":32.11,"sma_20":2044.2,"sma_60":2069.42,"sma_120":2084.0},{"date":"2026-05-08","open":1950,"high":1966,"low":1940,"close":1965,"volume":63632,"rsi_14":29.3,"sma_20":2040.45,"sma_60":2067.75,"sma_120":2083.86},{"date":"2026-05-11","open":1963,"high":1965,"low":1901,"close":1912,"volume":113563,"rsi_14":21.88,"sma_20":2033.55,"sma_60":2065.87,"sma_120":2083.33},{"date":"2026-05-12","open":1912,"high":1923,"low":1871,"close":1887,"volume":89265,"rsi_14":24.29,"sma_20":2024.4,"sma_60":2062.9,"sma_120":2082.54},{"date":"2026-05-13","open":1881,"high":1937,"low":1850,"close":1910,"volume":43556,"rsi_14":21.31,"sma_20":2016.65,"sma_60":2057.15,"sma_120":2081.67},{"date":"2026-05-14","open":1895,"high":1941,"low":1890,"close":1931,"volume":50353,"rsi_14":26.79,"sma_20":2009.95,"sma_60":2051.25,"sma_120":2080.43},{"date":"2026-05-15","open":1936,"high":1948,"low":1900,"close":1902,"volume":33676,"rsi_14":29.15,"sma_20":2001.3,"sma_60":2046.03,"sma_120":2079.28},{"date":"2026-05-18","open":1880,"high":1924,"low":1861,"close":1893,"volume":65164,"rsi_14":27.09,"sma_20":1991.2,"sma_60":2039.75,"sma_120":2078.42},{"date":"2026-05-19","open":1875,"high":1935,"low":1819,"close":1836,"volume":103861,"rsi_14":15.64,"sma_20":1977.5,"sma_60":2032.68,"sma_120":2076.76},{"date":"2026-05-20","open":1836,"high":1846,"low":1775,"close":1799,"volume":90258,"rsi_14":15.55,"sma_20":1964.95,"sma_60":2024.83,"sma_120":2074.54},{"date":"2026-05-21","open":1810,"high":1816,"low":1770,"close":1779,"volume":125755,"rsi_14":14.87,"sma_20":1949.65,"sma_60":2016.82,"sma_120":2072.41},{"date":"2026-05-22","open":1779,"high":1790,"low":1750,"close":1780,"volume":94187,"rsi_14":15.12,"sma_20":1934.65,"sma_60":2008.9,"sma_120":2070.32},{"date":"2026-05-26","open":1772,"high":1784,"low":1750,"close":1769,"volume":76217,"rsi_14":15.62,"sma_20":1921.85,"sma_60":2001.47,"sma_120":2067.98},{"date":"2026-05-27","open":1769,"high":1775,"low":1720,"close":1767,"volume":78049,"rsi_14":17.33,"sma_20":1908.7,"sma_60":1994.58,"sma_120":2065.79},{"date":"2026-05-28","open":1771,"high":1782,"low":1698,"close":1722,"volume":129290,"rsi_14":15.29,"sma_20":1891.8,"sma_60":1988.28,"sma_120":2063.27},{"date":"2026-05-29","open":1722,"high":1733,"low":1688,"close":1703,"volume":57531,"rsi_14":12.78,"sma_20":1875.7,"sma_60":1983.0,"sma_120":2060.33},{"date":"2026-06-01","open":1719,"high":1719,"low":1648,"close":1686,"volume":94328,"rsi_14":14.24,"sma_20":1859.0,"sma_60":1979.65,"sma_120":2057.13},{"date":"2026-06-02","open":1686,"high":1686,"low":1617,"close":1662,"volume":116947,"rsi_14":14.29,"sma_20":1841.1,"sma_60":1974.15,"sma_120":2053.61},{"date":"2026-06-04","open":1649,"high":1661,"low":1580,"close":1656,"volume":85839,"rsi_14":7.38,"sma_20":1824.0,"sma_60":1968.8,"sma_120":2049.87},{"date":"2026-06-05","open":1580,"high":1665,"low":1561,"close":1584,"volume":90765,"rsi_14":0.29,"sma_20":1805.05,"sma_60":1964.1,"sma_120":2045.53},{"date":"2026-06-08","open":1550,"high":1550,"low":1456,"close":1456,"volume":159863,"rsi_14":0.22,"sma_20":1779.95,"sma_60":1952.7,"sma_120":2040.2},{"date":"2026-06-09","open":1471,"high":1890,"low":1471,"close":1609,"volume":2300746,"rsi_14":26.01,"sma_20":1762.15,"sma_60":1944.85,"sma_120":2035.98},{"date":"2026-06-10","open":1572,"high":1616,"low":1505,"close":1597,"volume":110929,"rsi_14":28.15,"sma_20":1746.4,"sma_60":1937.05,"sma_120":2031.04},{"date":"2026-06-11","open":1590,"high":1612,"low":1496,"close":1549,"volume":50617,"rsi_14":27.6,"sma_20":1729.5,"sma_60":1928.03,"sma_120":2025.58},{"date":"2026-06-12","open":1606,"high":1639,"low":1595,"close":1634,"volume":43539,"rsi_14":38.36,"sma_20":1715.7,"sma_60":1921.68,"sma_120":2021.11},{"date":"2026-06-15","open":1607,"high":1651,"low":1607,"close":1635,"volume":178166,"rsi_14":38.36,"sma_20":1700.9,"sma_60":1915.02,"sma_120":2016.53},{"date":"2026-06-16","open":1635,"high":1651,"low":1631,"close":1643,"volume":41663,"rsi_14":39.84,"sma_20":1687.95,"sma_60":1908.23,"sma_120":2011.84},{"date":"2026-06-17","open":1674,"high":1674,"low":1635,"close":1644,"volume":33128,"rsi_14":56.88,"sma_20":1631.9,"sma_60":1861.35,"sma_120":1979.23},{"date":"2026-06-18","open":1714,"high":1714,"low":1636,"close":1656,"volume":50861,"rsi_14":44.37,"sma_20":1666.5,"sma_60":1894.9,"sma_120":2001.42},{"date":"2026-06-19","open":1665,"high":1665,"low":1550,"close":1600,"volume":35100,"rsi_14":41.73,"sma_20":1656.55,"sma_60":1888.15,"sma_120":1996.3},{"date":"2026-06-22","open":1624,"high":1624,"low":1466,"close":1580,"volume":43340,"rsi_14":41.53,"sma_20":1646.6,"sma_60":1880.4,"sma_120":1991.26},{"date":"2026-06-23","open":1567,"high":1567,"low":1500,"close":1519,"volume":97974,"rsi_14":39.22,"sma_20":1633.55,"sma_60":1871.22,"sma_120":1985.58},{"date":"2026-06-24","open":1526,"high":1526,"low":1470,"close":1480,"volume":16051,"rsi_14":37.36,"sma_20":1619.1,"sma_60":1861.63,"sma_120":1980.04},{"date":"2026-06-25","open":1437,"high":1505,"low":1437,"close":1470,"volume":38984,"rsi_14":41.01,"sma_20":1604.25,"sma_60":1852.13,"sma_120":1974.62},{"date":"2026-06-26","open":1456,"high":1470,"low":1390,"close":1423,"volume":47390,"rsi_14":47.02,"sma_20":1589.3,"sma_60":1842.18,"sma_120":1968.53},{"date":"2026-06-29","open":1411,"high":1510,"low":1411,"close":1508,"volume":26033,"rsi_14":39.59,"sma_20":1579.55,"sma_60":1834.37,"sma_120":1962.88},{"date":"2026-06-30","open":1508,"high":1513,"low":1486,"close":1497,"volume":12766,"rsi_14":39.67,"sma_20":1570.1,"sma_60":1825.73,"sma_120":1957.4},{"date":"2026-07-01","open":1498,"high":1595,"low":1483,"close":1583,"volume":40577,"rsi_14":53.26,"sma_20":1566.15,"sma_60":1818.8,"sma_120":1952.59},{"date":"2026-07-02","open":1584,"high":1584,"low":1489,"close":1533,"volume":29111,"rsi_14":39.63,"sma_20":1560.0,"sma_60":1811.3,"sma_120":1947.58},{"date":"2026-07-03","open":1545,"high":1590,"low":1492,"close":1533,"volume":9513,"rsi_14":39.51,"sma_20":1557.45,"sma_60":1803.35,"sma_120":1942.22},{"date":"2026-07-06","open":1535,"high":1565,"low":1499,"close":1550,"volume":19286,"rsi_14":40.61,"sma_20":1562.15,"sma_60":1795.43,"sma_120":1937.39},{"date":"2026-07-07","open":1551,"high":1575,"low":1521,"close":1554,"volume":20746,"rsi_14":40.96,"sma_20":1559.4,"sma_60":1787.33,"sma_120":1932.92},{"date":"2026-07-08","open":1555,"high":1666,"low":1525,"close":1536,"volume":109455,"rsi_14":38.1,"sma_20":1556.35,"sma_60":1778.77,"sma_120":1928.35},{"date":"2026-07-09","open":1536,"high":1630,"low":1505,"close":1507,"volume":45246,"rsi_14":40.25,"sma_20":1554.25,"sma_60":1769.38,"sma_120":1923.58},{"date":"2026-07-10","open":1515,"high":1658,"low":1514,"close":1591,"volume":104101,"rsi_14":51.02,"sma_20":1552.1,"sma_60":1761.48,"sma_120":1919.12},{"date":"2026-07-13","open":1624,"high":1635,"low":1536,"close":1570,"volume":55279,"rsi_14":55.09,"sma_20":1548.85,"sma_60":1753.23,"sma_120":1914.62},{"date":"2026-07-14","open":1569,"high":1584,"low":1540,"close":1568,"volume":42994,"rsi_14":59.48,"sma_20":1545.1,"sma_60":1744.78,"sma_120":1910.11},{"date":"2026-07-15","open":1555,"high":1599,"low":1515,"close":1583,"volume":18087,"rsi_14":62.05,"sma_20":1542.05,"sma_60":1736.25,"sma_120":1905.8},{"date":"2026-07-16","open":1580,"high":1624,"low":1572,"close":1594,"volume":46300,"rsi_14":69.75,"sma_20":1538.95,"sma_60":1727.65,"sma_120":1901.58},{"date":"2026-07-20","open":1585,"high":1593,"low":1540,"close":1560,"volume":35723,"rsi_14":56.81,"sma_20":1536.95,"sma_60":1719.48,"sma_120":1897.38},{"date":"2026-07-21","open":1550,"high":1564,"low":1505,"close":1544,"volume":11033,"rsi_14":56.07,"sma_20":1535.15,"sma_60":1710.47,"sma_120":1893.45},{"date":"2026-07-22","open":1546,"high":1610,"low":1541,"close":1554,"volume":25598,"rsi_14":45.34,"sma_20":1536.9,"sma_60":1701.7,"sma_120":1889.44},{"date":"2026-07-23","open":1554,"high":1606,"low":1543,"close":1595,"volume":45099,"rsi_14":60.26,"sma_20":1542.65,"sma_60":1694.53,"sma_120":1885.61},{"date":"2026-07-24","open":1593,"high":1602,"low":1546,"close":1596,"volume":93079,"rsi_14":60.4,"sma_20":1548.95,"sma_60":1687.3,"sma_120":1881.99},{"date":"2026-07-27","open":1615,"high":1659,"low":1574,"close":1596,"volume":104074,"rsi_14":58.04,"sma_20":1557.6,"sma_60":1679.57,"sma_120":1878.0},{"date":"2026-07-28","open":1596,"high":1596,"low":1506,"close":1552,"volume":8244,"rsi_14":49.69,"sma_20":1559.8,"sma_60":1671.68,"sma_120":1873.52},{"date":"2026-07-29","open":1539,"high":1551,"low":1450,"close":1491,"volume":34905,"rsi_14":43.9,"sma_20":1559.5,"sma_60":1662.87,"sma_120":1868.53},{"date":"2026-07-30","open":1479,"high":1515,"low":1447,"close":1477,"volume":15045,"rsi_14":45.76,"sma_20":1554.2,"sma_60":1653.82,"sma_120":1863.46},{"date":"2026-07-31","open":1539,"high":1555,"low":1500,"close":1522,"volume":13934,"rsi_14":39.05,"sma_20":1553.65,"sma_60":1645.88,"sma_120":1859.27},{"date":"2026-08-03","open":1523,"high":1540,"low":1397,"close":1500,"volume":86564,"rsi_14":38.92,"sma_20":1552.0,"sma_60":1638.17,"sma_120":1854.72},{"date":"2026-08-04","open":1500,"high":1550,"low":1500,"close":1550,"volume":16190,"rsi_14":47.53,"sma_20":1552.0,"sma_60":1631.37,"sma_120":1850.39},{"date":"2026-08-05","open":1553,"high":1600,"low":1553,"close":1595,"volume":22228,"rsi_14":51.52,"sma_20":1554.05,"sma_60":1625.2,"sma_120":1846.47},{"date":"2026-08-06","open":1595,"high":1605,"low":1586,"close":1600,"volume":8658,"rsi_14":50.77,"sma_20":1557.25,"sma_60":1620.0,"sma_120":1842.93},{"date":"2026-08-07","open":1600,"high":1610,"low":1591,"close":1600,"volume":19221,"rsi_14":55.65,"sma_20":1561.9,"sma_60":1615.22,"sma_120":1839.06},{"date":"2026-08-10","open":1607,"high":1615,"low":1553,"close":1585,"volume":46591,"rsi_14":55.81,"sma_20":1561.6,"sma_60":1609.8,"sma_120":1833.47},{"date":"2026-08-11","open":1585,"high":1650,"low":1543,"close":1605,"volume":27947,"rsi_14":57.02,"sma_20":1563.35,"sma_60":1604.37,"sma_120":1827.81},{"date":"2026-08-12","open":1605,"high":1637,"low":1595,"close":1607,"volume":15010,"rsi_14":51.85,"sma_20":1565.3,"sma_60":1599.45,"sma_120":1822.74},{"date":"2026-08-13","open":1610,"high":1629,"low":1581,"close":1589,"volume":19944,"rsi_14":48.97,"sma_20":1565.6,"sma_60":1594.38,"sma_120":1817.07},{"date":"2026-08-14","open":1588,"high":1598,"low":1579,"close":1593,"volume":5855,"rsi_14":49.57,"sma_20":1565.55,"sma_60":1590.33,"sma_120":1811.51},{"date":"2026-08-18","open":1593,"high":1605,"low":1550,"close":1560,"volume":165939,"rsi_14":51.2,"sma_20":1565.55,"sma_60":1586.35,"sma_120":1805.59},{"date":"2026-08-19","open":1561,"high":1615,"low":1536,"close":1548,"volume":11677,"rsi_14":60.0,"sma_20":1565.75,"sma_60":1582.5,"sma_120":1799.66},{"date":"2026-08-20","open":1557,"high":1557,"low":1518,"close":1542,"volume":16167,"rsi_14":61.73,"sma_20":1565.15,"sma_60":1578.53,"sma_120":1793.72},{"date":"2026-08-21","open":1542,"high":1560,"low":1492,"close":1499,"volume":97619,"rsi_14":45.82,"sma_20":1560.35,"sma_60":1574.03,"sma_120":1787.75},{"date":"2026-08-24","open":1519,"high":1521,"low":1500,"close":1520,"volume":6121,"rsi_14":53.65,"sma_20":1556.55,"sma_60":1569.92,"sma_120":1782.25},{"date":"2026-08-25","open":1519,"high":1535,"low":1500,"close":1524,"volume":17352,"rsi_14":44.3,"sma_20":1552.95,"sma_60":1566.62,"sma_120":1777.45},{"date":"2026-08-26","open":1524,"high":1527,"low":1513,"close":1520,"volume":18692,"rsi_14":29.95,"sma_20":1551.35,"sma_60":1563.57,"sma_120":1773.28},{"date":"2026-08-27","open":1524,"high":1527,"low":1513,"close":1522,"volume":12063,"rsi_14":28.8,"sma_20":1552.9,"sma_60":1560.83,"sma_120":1770.24},{"date":"2026-08-28","open":1520,"high":1528,"low":1512,"close":1524,"volume":26220,"rsi_14":29.57,"sma_20":1555.25,"sma_60":1558.53,"sma_120":1766.34},{"date":"2026-08-31","open":1524,"high":1531,"low":1515,"close":1526,"volume":10888,"rsi_14":32.95,"sma_20":1555.45,"sma_60":1556.37,"sma_120":1762.58},{"date":"2026-09-01","open":1530,"high":1530,"low":1509,"close":1521,"volume":14101,"rsi_14":23.42,"sma_20":1556.5,"sma_60":1555.32,"sma_120":1759.71},{"date":"2026-09-02","open":1521,"high":1521,"low":1497,"close":1506,"volume":27403,"rsi_14":20.47,"sma_20":1554.3,"sma_60":1556.15,"sma_120":1754.42},{"date":"2026-09-03","open":1514,"high":1540,"low":1508,"close":1520,"volume":25569,"rsi_14":29.34,"sma_20":1550.55,"sma_60":1554.67,"sma_120":1749.76},{"date":"2026-09-04","open":1520,"high":1544,"low":1517,"close":1524,"volume":7039,"rsi_14":29.34,"sma_20":1546.75,"sma_60":1553.45,"sma_120":1745.25},{"date":"2026-09-07","open":1530,"high":1530,"low":1519,"close":1525,"volume":3852,"rsi_14":37.04,"sma_20":1543.0,"sma_60":1553.05,"sma_120":1740.54},{"date":"2026-09-08","open":1525,"high":1532,"low":1518,"close":1518,"volume":12085,"rsi_14":38.46,"sma_20":1539.65,"sma_60":1551.12,"sma_120":1736.4},{"date":"2026-09-09","open":1518,"high":1526,"low":1500,"close":1524,"volume":12709,"rsi_14":43.08,"sma_20":1535.6,"sma_60":1549.27,"sma_120":1732.14},{"date":"2026-09-10","open":1525,"high":1529,"low":1520,"close":1520,"volume":7212,"rsi_14":61.54,"sma_20":1531.25,"sma_60":1547.22,"sma_120":1727.72},{"date":"2026-09-11","open":1527,"high":1530,"low":1517,"close":1520,"volume":10893,"rsi_14":50.0,"sma_20":1527.8,"sma_60":1545.15,"sma_120":1723.39},{"date":"2026-09-14","open":1508,"high":1538,"low":1507,"close":1520,"volume":10557,"rsi_14":46.97,"sma_20":1524.15,"sma_60":1542.88,"sma_120":1718.89},{"date":"2026-09-15","open":1523,"high":1539,"low":1462,"close":1536,"volume":11459,"rsi_14":60.26,"sma_20":1522.95,"sma_60":1541.82,"sma_120":1714.98},{"date":"2026-09-16","open":1524,"high":1539,"low":1514,"close":1533,"volume":7674,"rsi_14":56.96,"sma_20":1522.2,"sma_60":1541.03,"sma_120":1710.72},{"date":"2026-09-17","open":1525,"high":1600,"low":1509,"close":1530,"volume":22897,"rsi_14":53.75,"sma_20":1521.6,"sma_60":1541.22,"sma_120":1706.22},{"date":"2026-09-18","open":1519,"high":1594,"low":1509,"close":1575,"volume":31528,"rsi_14":69.92,"sma_20":1525.4,"sma_60":1542.8,"sma_120":1702.22},{"date":"2026-09-21","open":1526,"high":1529,"low":1506,"close":1506,"volume":47139,"rsi_14":45.99,"sma_20":1524.7,"sma_60":1543.4,"sma_120":1697.77},{"date":"2026-09-22","open":1519,"high":1547,"low":1510,"close":1542,"volume":6175,"rsi_14":58.65,"sma_20":1525.6,"sma_60":1545.38,"sma_120":1693.78},{"date":"2026-09-23","open":1522,"high":1526,"low":1503,"close":1521,"volume":7741,"rsi_14":50.23,"sma_20":1525.65,"sma_60":1545.6,"sma_120":1689.98},{"date":"2026-09-28","open":1513,"high":1530,"low":1513,"close":1529,"volume":22296,"rsi_14":51.14,"sma_20":1526.0,"sma_60":1546.13,"sma_120":1685.93},{"date":"2026-09-29","open":1529,"high":1529,"low":1500,"close":1519,"volume":10206,"rsi_14":48.68,"sma_20":1525.75,"sma_60":1545.07,"sma_120":1681.93},{"date":"2026-09-30","open":1515,"high":1600,"low":1511,"close":1523,"volume":15238,"rsi_14":51.11,"sma_20":1525.6,"sma_60":1544.9,"sma_120":1678.1},{"date":"2026-10-01","open":1523,"high":1534,"low":1474,"close":1518,"volume":36225,"rsi_14":48.66,"sma_20":1525.45,"sma_60":1544.65,"sma_120":1674.0},{"date":"2026-10-02","open":1518,"high":1598,"low":1500,"close":1528,"volume":6075,"rsi_14":51.74,"sma_20":1526.55,"sma_60":1544.28,"sma_120":1669.86},{"date":"2026-10-06","open":1530,"high":1532,"low":1516,"close":1520,"volume":8046,"rsi_14":50.0,"sma_20":1526.55,"sma_60":1543.72,"sma_120":1665.53},{"date":"2026-10-07","open":1525,"high":1640,"low":1518,"close":1529,"volume":20556,"rsi_14":51.82,"sma_20":1526.8,"sma_60":1543.6,"sma_120":1661.18},{"date":"2026-10-08","open":1532,"high":1577,"low":1530,"close":1561,"volume":60213,"rsi_14":54.75,"sma_20":1528.6,"sma_60":1544.5,"sma_120":1656.94},{"date":"2026-10-12","open":1558,"high":1582,"low":1531,"close":1563,"volume":22266,"rsi_14":55.73,"sma_20":1530.85,"sma_60":1544.03,"sma_120":1652.76},{"date":"2026-10-13","open":1544,"high":1620,"low":1544,"close":1604,"volume":77035,"rsi_14":62.33,"sma_20":1534.85,"sma_60":1544.6,"sma_120":1648.92},{"date":"2026-10-14","open":1551,"high":1619,"low":1540,"close":1610,"volume":113752,"rsi_14":56.7,"sma_20":1539.35,"sma_60":1545.3,"sma_120":1645.04},{"date":"2026-10-15","open":1608,"high":1614,"low":1537,"close":1565,"volume":23165,"rsi_14":62.45,"sma_20":1541.6,"sma_60":1545.0,"sma_120":1640.62},{"date":"2026-10-16","open":1538,"high":1618,"low":1502,"close":1604,"volume":28131,"rsi_14":62.92,"sma_20":1545.8,"sma_60":1545.17,"sma_120":1636.41},{"date":"2026-10-19","open":1604,"high":1609,"low":1548,"close":1579,"volume":42918,"rsi_14":61.89,"sma_20":1547.95,"sma_60":1545.48,"sma_120":1632.48},{"date":"2026-10-20","open":1615,"high":1615,"low":1545,"close":1581,"volume":10724,"rsi_14":60.92,"sma_20":1550.35,"sma_60":1546.1,"sma_120":1628.28},{"date":"2026-10-21","open":1572,"high":1630,"low":1545,"close":1619,"volume":17640,"rsi_14":68.8,"sma_20":1554.8,"sma_60":1547.18,"sma_120":1624.44},{"date":"2026-10-22","open":1577,"high":1650,"low":1577,"close":1619,"volume":152994,"rsi_14":68.32,"sma_20":1557.0,"sma_60":1547.58,"sma_120":1621.06},{"date":"2026-10-23","open":1630,"high":1631,"low":1564,"close":1578,"volume":16404,"rsi_14":60.07,"sma_20":1560.6,"sma_60":1547.28,"sma_120":1617.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.25,"pbr":0.55,"ttm_eps":null,"close":2665.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.27,"pbr":0.47,"ttm_eps":null,"close":2330.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.4,"pbr":0.42,"ttm_eps":null,"close":2100.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.78,"pbr":0.4,"ttm_eps":null,"close":1994.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.18,"pbr":0.43,"ttm_eps":null,"close":2245.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.44,"pbr":0.38,"ttm_eps":null,"close":2150.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.85,"pbr":0.38,"ttm_eps":null,"close":2155.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.53,"pbr":0.35,"ttm_eps":null,"close":1977.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.53,"pbr":0.26,"ttm_eps":null,"close":1497.0}],"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":"코웰패션","phase":"above-fold","symbol_resolved":true}