{"status":"ok","report":{"price_analysis":{"current":1531.0,"change_1d":1.3,"change_7d":-3.7,"change_30d":-14.6,"high_30d":2260.0,"low_30d":1430.0,"position_in_range":12.0,"support":1513.0,"resistance":2177.0},"summary":"iMBC(052220)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 351.70억. 현재가 1,531원, 전일 대비 +1.3%, 30일 -14.6%. PER 24.2배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5763.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.2배입니다. ROE 0.8%입니다. 시가총액 351.70억. 매출 395.03억, 영업이익 -7.36억.","grade":"C","comment":"PER 24.19배, ROE 0.83%","per":24.19,"pbr":0.61,"roe":0.83,"eps":63.3,"revenue":39502584441.0,"operating_income":-736449471.0,"net_income":1427925139.0,"market_cap":35170340216,"profit_margin":3.61,"roa":0.71,"operating_margin":-1.86,"gross_margin":100.0,"debt_ratio":0.16645538050337613,"total_assets":67252043421.0,"total_equity":57655050116.0,"total_debt":9596993305.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.5로 약세 구간입니다. MACD(-55.33)가 시그널선(-54.60)을 하회합니다(데드크로스). 현재가가 SMA20(1593)과 SMA60(1701) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1467~1719 (현재 위치 25%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.45454545454547,"macd":-55.33077834004007,"macd_signal":-54.598373633010915,"sma_20":1593.2,"sma_60":1701.3833333333334,"bb_upper":1719.4134699625995,"bb_lower":1466.9865300374006,"atr_14":109.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5763.00, 기관 순매수 0.00. 30일 누적: 외국인 -19.42만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-5763.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1608.0,"institution_net":0.0,"retail_net":-1608.0},{"date":"2026-10-22","foreign_net":-5019.0,"institution_net":0.0,"retail_net":5019.0},{"date":"2026-10-21","foreign_net":1548.0,"institution_net":0.0,"retail_net":-1548.0},{"date":"2026-10-20","foreign_net":-7317.0,"institution_net":0.0,"retail_net":7317.0},{"date":"2026-10-19","foreign_net":3417.0,"institution_net":0.0,"retail_net":-3417.0},{"date":"2026-10-16","foreign_net":8942.0,"institution_net":0.0,"retail_net":-8942.0},{"date":"2026-10-15","foreign_net":-163.0,"institution_net":0.0,"retail_net":163.0},{"date":"2026-10-14","foreign_net":4239.0,"institution_net":-134.0,"retail_net":-4105.0},{"date":"2026-10-13","foreign_net":32179.0,"institution_net":134.0,"retail_net":-32313.0},{"date":"2026-10-12","foreign_net":-605.0,"institution_net":0.0,"retail_net":605.0},{"date":"2026-10-08","foreign_net":-3223.0,"institution_net":0.0,"retail_net":3223.0},{"date":"2026-10-07","foreign_net":-1891.0,"institution_net":-178.0,"retail_net":2069.0},{"date":"2026-10-06","foreign_net":4882.0,"institution_net":0.0,"retail_net":-4882.0},{"date":"2026-10-02","foreign_net":-2749.0,"institution_net":-111.0,"retail_net":2860.0},{"date":"2026-10-01","foreign_net":8846.0,"institution_net":0.0,"retail_net":-8846.0},{"date":"2026-09-30","foreign_net":-329.0,"institution_net":0.0,"retail_net":329.0},{"date":"2026-09-29","foreign_net":-1942.0,"institution_net":289.0,"retail_net":1653.0},{"date":"2026-09-28","foreign_net":-1589.0,"institution_net":0.0,"retail_net":1589.0},{"date":"2026-09-23","foreign_net":-6236.0,"institution_net":0.0,"retail_net":6236.0},{"date":"2026-09-22","foreign_net":13229.0,"institution_net":0.0,"retail_net":-13229.0},{"date":"2026-09-21","foreign_net":-5584.0,"institution_net":0.0,"retail_net":5584.0},{"date":"2026-09-18","foreign_net":5086.0,"institution_net":-259.0,"retail_net":-4827.0},{"date":"2026-09-17","foreign_net":11150.0,"institution_net":-640.0,"retail_net":-10510.0},{"date":"2026-09-16","foreign_net":-62232.0,"institution_net":899.0,"retail_net":61333.0},{"date":"2026-09-15","foreign_net":3216.0,"institution_net":-268.0,"retail_net":-2948.0},{"date":"2026-09-14","foreign_net":-169777.0,"institution_net":-831.0,"retail_net":170608.0},{"date":"2026-09-11","foreign_net":-2174.0,"institution_net":1099.0,"retail_net":1075.0},{"date":"2026-09-10","foreign_net":-2483.0,"institution_net":0.0,"retail_net":2483.0},{"date":"2026-09-09","foreign_net":-16218.0,"institution_net":0.0,"retail_net":16218.0},{"date":"2026-09-08","foreign_net":-3057.0,"institution_net":0.0,"retail_net":3057.0}],"periods":{"d1":{"foreign_net":1608.0,"institution_net":0,"retail_net":-1608.0},"d3":{"foreign_net":-1863.0,"institution_net":0,"retail_net":1863.0},"d7":{"foreign_net":3016.0,"institution_net":0,"retail_net":-3016.0},"d14":{"foreign_net":35848.0,"institution_net":-289.0,"retail_net":-35559.0},"d30":{"foreign_net":-194246.0,"institution_net":0.0,"retail_net":194246.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 24.19x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":32,"summary":"매출 +1.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.9,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-99.0,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.5,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.6,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 2.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.08,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-90.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.19x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.9%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":24.19,"current_pbr":0.61,"per_5y_high":52.92,"per_5y_low":31.44,"per_5y_avg":39.0,"per_percentile":0.0,"pbr_5y_high":3.09,"pbr_5y_low":1.66,"pbr_5y_avg":2.5,"pbr_percentile":0.0,"per_5y_median":36.38,"pbr_5y_median":2.54,"history":[{"quarter":"2024-Q2","per":36.38,"pbr":2.25},{"quarter":"2024-Q3","per":36.11,"pbr":2.05},{"quarter":"2024-Q4","per":38.17,"pbr":2.54},{"quarter":"2025-Q1","per":52.92,"pbr":3.09},{"quarter":"2025-Q2","per":null,"pbr":3.07},{"quarter":"2025-Q3","per":null,"pbr":2.84},{"quarter":"2025-Q4","per":null,"pbr":2.56},{"quarter":"2026-Q1","per":null,"pbr":2.42},{"quarter":"2026-Q2","per":31.44,"pbr":1.66},{"quarter":"현재","per":24.19,"pbr":0.61}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2675.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3665.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3055.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2895.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1990.0,"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":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":36.38,"eps":79.7234,"close":2900.0,"source":"reported"},{"date":"2024-07","per":40.52,"eps":79.7234,"close":3230.0,"source":"reported"},{"date":"2024-08","per":34.06,"eps":79.7234,"close":2715.0,"source":"reported"},{"date":"2024-09","per":36.11,"eps":74.0715,"close":2675.0,"source":"reported"},{"date":"2024-10","per":34.7,"eps":74.0715,"close":2570.0,"source":"reported"},{"date":"2024-11","per":31.79,"eps":74.0715,"close":2355.0,"source":"reported"},{"date":"2024-12","per":38.17,"eps":87.51,"close":3340.0,"source":"reported"},{"date":"2025-01","per":39.71,"eps":87.51,"close":3475.0,"source":"reported"},{"date":"2025-02","per":45.42,"eps":87.51,"close":3975.0,"source":"reported"},{"date":"2025-03","per":52.92,"eps":76.72,"close":4060.0,"source":"reported"},{"date":"2025-04","per":56.9,"eps":76.72,"close":4365.0,"source":"reported"},{"date":"2025-05","per":56.76,"eps":76.72,"close":4355.0,"source":"reported"},{"date":"2026-06","per":31.44,"eps":63.3,"close":1990.0,"source":"reported"},{"date":"2026-07","per":25.24,"eps":63.3,"close":1598.0,"source":"reported"},{"date":"2026-08","per":28.44,"eps":63.3,"close":1800.0,"source":"reported"},{"date":"2026-09","per":26.21,"eps":63.3,"close":1659.0,"source":"reported"},{"date":"2026-10","per":23.51,"eps":63.3,"close":1488.0,"source":"reported"}],"trailing_per_history_meta":{"avg":37.55,"std":10.03,"upper_1sd":47.58,"lower_1sd":27.52,"current":23.51,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"24.2배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:10.907595+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008291364226346205,"dividend_yield":null,"eps":22.0,"revenue":9815377475.0,"operating_income":179738702.0,"net_income":478039020.0,"market_cap":null,"profit_margin":0.04870307038293502,"operating_margin":0.018311950045507546,"roa":0.0071081709295799395,"gross_margin":1.0,"total_equity":57655050116.0,"total_assets":67252043421.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.29,"roe":0.00980777924324242,"dividend_yield":null,"eps":24.5,"revenue":9630131871.0,"operating_income":2630259.0,"net_income":563539160.0,"market_cap":71500000000.0,"profit_margin":0.05851832223575581,"operating_margin":0.0002731280355485799,"roa":0.008428298342480453,"gross_margin":1.0,"total_equity":57458385433.0,"total_assets":66862744661.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01890709494779559,"dividend_yield":null,"eps":47.17,"revenue":9987393318.0,"operating_income":263442014.0,"net_income":1084806773.0,"market_cap":null,"profit_margin":0.10861760806444691,"operating_margin":0.02637745461823415,"roa":0.016180075502206372,"gross_margin":1.0,"total_equity":57375645280.0,"total_assets":67045841217.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01231753278233918,"dividend_yield":null,"eps":-30.37,"revenue":10069681777.0,"operating_income":-1182260446.0,"net_income":-698459814.0,"market_cap":null,"profit_margin":-0.06936265012816402,"operating_margin":-0.11740792531303047,"roa":-0.010309973932330308,"gross_margin":1.0,"total_equity":56704522435.0,"total_assets":67746031036.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.10022104177834561,"dividend_yield":null,"eps":-250.35,"revenue":9740850009.0,"operating_income":-6179910281.0,"net_income":-5758010943.0,"market_cap":null,"profit_margin":-0.5911199677317606,"operating_margin":-0.634432341663213,"roa":-0.07738280920966616,"gross_margin":1.0,"total_equity":57453114045.0,"total_assets":74409432816.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0009820348216552051,"dividend_yield":null,"eps":-2.7,"revenue":10247723395.0,"operating_income":-533406044.0,"net_income":-62014462.0,"market_cap":null,"profit_margin":-0.006051535507901948,"operating_margin":-0.05205117502100572,"roa":-0.0008352708336957906,"gross_margin":1.0,"total_equity":63148944042.0,"total_assets":74244735358.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0023003537409799386,"dividend_yield":null,"eps":6.31,"revenue":11833607041.0,"operating_income":199051414.0,"net_income":145073636.0,"market_cap":null,"profit_margin":0.012259460323243971,"operating_margin":0.01682085718330386,"roa":0.0019670384060173933,"gross_margin":1.0,"total_equity":63065794367.0,"total_assets":73752314930.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012665724676649396,"dividend_yield":null,"eps":34.58,"revenue":10353344039.0,"operating_income":29307329.0,"net_income":795363438.0,"market_cap":null,"profit_margin":0.07682188817486856,"operating_margin":0.0028307114000657428,"roa":0.010748648788550589,"gross_margin":1.0,"total_equity":62796520397.0,"total_assets":73996597493.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01429945548432283,"dividend_yield":null,"eps":38.53,"revenue":11748503292.0,"operating_income":592295608.0,"net_income":886264117.0,"market_cap":null,"profit_margin":0.075436342398056,"operating_margin":0.0504145586275076,"roa":0.011883164898503412,"gross_margin":1.0,"total_equity":61978871711.0,"total_assets":74581487724.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0030600558392744255,"dividend_yield":null,"eps":8.09,"revenue":11507353576.0,"operating_income":-186125915.0,"net_income":186095776.0,"market_cap":null,"profit_margin":0.016171900408806904,"operating_margin":-0.016174519516649638,"roa":0.0025394660836011024,"gross_margin":1.0,"total_equity":60814503321.0,"total_assets":73281457548.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.002714790992918064,"dividend_yield":null,"eps":-7.128485393987527,"revenue":12986841409.0,"operating_income":109888649.0,"net_income":-163966558.0,"market_cap":null,"profit_margin":-0.012625591769094037,"operating_margin":0.008461537762665382,"roa":-0.0022155098400043084,"gross_margin":1.0,"total_equity":60397488583.0,"total_assets":74008499100.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015254354047850327,"dividend_yield":null,"eps":40.23188811581435,"revenue":11414080071.0,"operating_income":693984612.0,"net_income":925397732.0,"market_cap":null,"profit_margin":0.08107510427854611,"operating_margin":0.06080074852140049,"roa":0.012819669932590583,"gross_margin":1.0,"total_equity":60664498090.0,"total_assets":72185768968.0}],"current_price":1531.0,"change_pct":1.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4125.0},{"date":"2016-10-25","close":4085.0},{"date":"2016-10-26","close":4035.0},{"date":"2016-10-27","close":4040.0},{"date":"2016-10-28","close":4040.0},{"date":"2016-10-31","close":3930.0},{"date":"2016-11-01","close":3900.0},{"date":"2016-11-02","close":3780.0},{"date":"2016-11-03","close":3780.0},{"date":"2016-11-04","close":3865.0},{"date":"2016-11-07","close":3950.0},{"date":"2016-11-08","close":4005.0},{"date":"2016-11-09","close":3890.0},{"date":"2016-11-10","close":3980.0},{"date":"2016-11-11","close":3950.0},{"date":"2016-11-14","close":3975.0},{"date":"2016-11-15","close":3975.0},{"date":"2016-11-16","close":3995.0},{"date":"2016-11-17","close":4005.0},{"date":"2016-11-18","close":3985.0},{"date":"2016-11-21","close":3900.0},{"date":"2016-11-22","close":3925.0},{"date":"2016-11-23","close":3840.0},{"date":"2016-11-24","close":3700.0},{"date":"2016-11-25","close":3640.0},{"date":"2016-11-28","close":3610.0},{"date":"2016-11-29","close":3625.0},{"date":"2016-11-30","close":3670.0},{"date":"2016-12-01","close":3655.0},{"date":"2016-12-02","close":3630.0},{"date":"2016-12-05","close":3580.0},{"date":"2016-12-06","close":3640.0},{"date":"2016-12-07","close":3605.0},{"date":"2016-12-08","close":3645.0},{"date":"2016-12-09","close":3650.0},{"date":"2016-12-12","close":3760.0},{"date":"2016-12-13","close":3750.0},{"date":"2016-12-14","close":3770.0},{"date":"2016-12-15","close":3755.0},{"date":"2016-12-16","close":3755.0},{"date":"2016-12-19","close":3690.0},{"date":"2016-12-20","close":3645.0},{"date":"2016-12-21","close":3640.0},{"date":"2016-12-22","close":3760.0},{"date":"2016-12-23","close":3835.0},{"date":"2016-12-26","close":3810.0},{"date":"2016-12-27","close":3800.0},{"date":"2016-12-28","close":3810.0},{"date":"2016-12-29","close":3820.0},{"date":"2017-01-02","close":3755.0},{"date":"2017-01-03","close":3830.0},{"date":"2017-01-04","close":3840.0},{"date":"2017-01-05","close":3850.0},{"date":"2017-01-06","close":3865.0},{"date":"2017-01-09","close":3915.0},{"date":"2017-01-10","close":3835.0},{"date":"2017-01-11","close":3860.0},{"date":"2017-01-12","close":3895.0},{"date":"2017-01-13","close":3850.0},{"date":"2017-01-16","close":3860.0},{"date":"2017-01-17","close":3795.0},{"date":"2017-01-18","close":3760.0},{"date":"2017-01-19","close":3795.0},{"date":"2017-01-20","close":3810.0},{"date":"2017-01-23","close":3795.0},{"date":"2017-01-24","close":3795.0},{"date":"2017-01-25","close":3750.0},{"date":"2017-01-26","close":3730.0},{"date":"2017-01-31","close":3765.0},{"date":"2017-02-01","close":3765.0},{"date":"2017-02-02","close":3770.0},{"date":"2017-02-03","close":3740.0},{"date":"2017-02-06","close":3745.0},{"date":"2017-02-07","close":3740.0},{"date":"2017-02-08","close":3730.0},{"date":"2017-02-09","close":3715.0},{"date":"2017-02-10","close":3755.0},{"date":"2017-02-13","close":3795.0},{"date":"2017-02-14","close":3850.0},{"date":"2017-02-15","close":3845.0},{"date":"2017-02-16","close":3840.0},{"date":"2017-02-17","close":3825.0},{"date":"2017-02-20","close":3835.0},{"date":"2017-02-21","close":3835.0},{"date":"2017-02-22","close":3885.0},{"date":"2017-02-23","close":3845.0},{"date":"2017-02-24","close":3785.0},{"date":"2017-02-27","close":3820.0},{"date":"2017-02-28","close":3785.0},{"date":"2017-03-02","close":3750.0},{"date":"2017-03-03","close":3730.0},{"date":"2017-03-06","close":3740.0},{"date":"2017-03-07","close":3740.0},{"date":"2017-03-08","close":3740.0},{"date":"2017-03-09","close":3870.0},{"date":"2017-03-10","close":3835.0},{"date":"2017-03-13","close":3880.0},{"date":"2017-03-14","close":3865.0},{"date":"2017-03-15","close":3860.0},{"date":"2017-03-16","close":3870.0},{"date":"2017-03-17","close":3860.0},{"date":"2017-03-20","close":3840.0},{"date":"2017-03-21","close":3835.0},{"date":"2017-03-22","close":3845.0},{"date":"2017-03-23","close":3825.0},{"date":"2017-03-24","close":3810.0},{"date":"2017-03-27","close":3820.0},{"date":"2017-03-28","close":3820.0},{"date":"2017-03-29","close":3810.0},{"date":"2017-03-30","close":3770.0},{"date":"2017-03-31","close":3845.0},{"date":"2017-04-03","close":3855.0},{"date":"2017-04-04","close":3855.0},{"date":"2017-04-05","close":3910.0},{"date":"2017-04-06","close":3885.0},{"date":"2017-04-07","close":3885.0},{"date":"2017-04-10","close":3845.0},{"date":"2017-04-11","close":3765.0},{"date":"2017-04-12","close":3770.0},{"date":"2017-04-13","close":3770.0},{"date":"2017-04-14","close":3755.0},{"date":"2017-04-17","close":3810.0},{"date":"2017-04-18","close":3815.0},{"date":"2017-04-19","close":3815.0},{"date":"2017-04-20","close":3850.0},{"date":"2017-04-21","close":3845.0},{"date":"2017-04-24","close":3835.0},{"date":"2017-04-25","close":3835.0},{"date":"2017-04-26","close":3820.0},{"date":"2017-04-27","close":3795.0},{"date":"2017-04-28","close":3800.0},{"date":"2017-05-02","close":3800.0},{"date":"2017-05-04","close":3795.0},{"date":"2017-05-08","close":3810.0},{"date":"2017-05-10","close":3875.0},{"date":"2017-05-11","close":3880.0},{"date":"2017-05-12","close":3895.0},{"date":"2017-05-15","close":3865.0},{"date":"2017-05-16","close":3870.0},{"date":"2017-05-17","close":3925.0},{"date":"2017-05-18","close":3830.0},{"date":"2017-05-19","close":3915.0},{"date":"2017-05-22","close":3865.0},{"date":"2017-05-23","close":3885.0},{"date":"2017-05-24","close":3895.0},{"date":"2017-05-25","close":3900.0},{"date":"2017-05-26","close":3900.0},{"date":"2017-05-29","close":3870.0},{"date":"2017-05-30","close":3880.0},{"date":"2017-05-31","close":3880.0},{"date":"2017-06-01","close":3890.0},{"date":"2017-06-02","close":3880.0},{"date":"2017-06-05","close":3855.0},{"date":"2017-06-07","close":3910.0},{"date":"2017-06-08","close":3860.0},{"date":"2017-06-09","close":3875.0},{"date":"2017-06-12","close":3890.0},{"date":"2017-06-13","close":3900.0},{"date":"2017-06-14","close":3915.0},{"date":"2017-06-15","close":3940.0},{"date":"2017-06-16","close":3925.0},{"date":"2017-06-19","close":3935.0},{"date":"2017-06-20","close":3905.0},{"date":"2017-06-21","close":3900.0},{"date":"2017-06-22","close":3865.0},{"date":"2017-06-23","close":3900.0},{"date":"2017-06-26","close":3880.0},{"date":"2017-06-27","close":3850.0},{"date":"2017-06-28","close":3840.0},{"date":"2017-06-29","close":3740.0},{"date":"2017-06-30","close":3680.0},{"date":"2017-07-03","close":3680.0},{"date":"2017-07-04","close":3705.0},{"date":"2017-07-05","close":3700.0},{"date":"2017-07-06","close":3670.0},{"date":"2017-07-07","close":3700.0},{"date":"2017-07-10","close":3705.0},{"date":"2017-07-11","close":3685.0},{"date":"2017-07-12","close":3670.0},{"date":"2017-07-13","close":3655.0},{"date":"2017-07-14","close":3545.0},{"date":"2017-07-17","close":3550.0},{"date":"2017-07-18","close":3555.0},{"date":"2017-07-19","close":3600.0},{"date":"2017-07-20","close":3600.0},{"date":"2017-07-21","close":3585.0},{"date":"2017-07-24","close":3590.0},{"date":"2017-07-25","close":3575.0},{"date":"2017-07-26","close":3565.0},{"date":"2017-07-27","close":3565.0},{"date":"2017-07-28","close":3520.0},{"date":"2017-07-31","close":3450.0},{"date":"2017-08-01","close":3470.0},{"date":"2017-08-02","close":3515.0},{"date":"2017-08-03","close":3505.0},{"date":"2017-08-04","close":3325.0},{"date":"2017-08-07","close":3335.0},{"date":"2017-08-08","close":3345.0},{"date":"2017-08-09","close":3215.0},{"date":"2017-08-10","close":3145.0},{"date":"2017-08-11","close":3150.0},{"date":"2017-08-14","close":3170.0},{"date":"2017-08-16","close":3215.0},{"date":"2017-08-17","close":3320.0},{"date":"2017-08-18","close":3360.0},{"date":"2017-08-21","close":3370.0},{"date":"2017-08-22","close":3350.0},{"date":"2017-08-23","close":3355.0},{"date":"2017-08-24","close":3320.0},{"date":"2017-08-25","close":3290.0},{"date":"2017-08-28","close":3275.0},{"date":"2017-08-29","close":3295.0},{"date":"2017-08-30","close":3315.0},{"date":"2017-08-31","close":3360.0},{"date":"2017-09-01","close":3335.0},{"date":"2017-09-04","close":3295.0},{"date":"2017-09-05","close":3285.0},{"date":"2017-09-06","close":3285.0},{"date":"2017-09-07","close":3350.0},{"date":"2017-09-08","close":3345.0},{"date":"2017-09-11","close":3345.0},{"date":"2017-09-12","close":3330.0},{"date":"2017-09-13","close":3080.0},{"date":"2017-09-14","close":3100.0},{"date":"2017-09-15","close":3115.0},{"date":"2017-09-18","close":3165.0},{"date":"2017-09-19","close":3160.0},{"date":"2017-09-20","close":3110.0},{"date":"2017-09-21","close":3080.0},{"date":"2017-09-22","close":3075.0},{"date":"2017-09-25","close":3040.0},{"date":"2017-09-26","close":3020.0},{"date":"2017-09-27","close":3020.0},{"date":"2017-09-28","close":3030.0},{"date":"2017-09-29","close":3055.0},{"date":"2017-10-10","close":3055.0},{"date":"2017-10-11","close":3050.0},{"date":"2017-10-12","close":3050.0},{"date":"2017-10-13","close":3030.0},{"date":"2017-10-16","close":3045.0},{"date":"2017-10-17","close":3065.0},{"date":"2017-10-18","close":3200.0},{"date":"2017-10-19","close":3205.0},{"date":"2017-10-20","close":3205.0},{"date":"2017-10-23","close":3210.0},{"date":"2017-10-24","close":3220.0},{"date":"2017-10-25","close":3250.0},{"date":"2017-10-26","close":3370.0},{"date":"2017-10-27","close":3395.0},{"date":"2017-10-30","close":3430.0},{"date":"2017-10-31","close":3470.0},{"date":"2017-11-01","close":3415.0},{"date":"2017-11-02","close":3405.0},{"date":"2017-11-03","close":3440.0},{"date":"2017-11-06","close":3445.0},{"date":"2017-11-07","close":3465.0},{"date":"2017-11-08","close":3495.0},{"date":"2017-11-09","close":3585.0},{"date":"2017-11-10","close":3565.0},{"date":"2017-11-13","close":3620.0},{"date":"2017-11-14","close":3620.0},{"date":"2017-11-15","close":3530.0},{"date":"2017-11-16","close":3505.0},{"date":"2017-11-17","close":3545.0},{"date":"2017-11-20","close":3505.0},{"date":"2017-11-21","close":3500.0},{"date":"2017-11-22","close":3475.0},{"date":"2017-11-23","close":3510.0},{"date":"2017-11-24","close":3500.0},{"date":"2017-11-27","close":3520.0},{"date":"2017-11-28","close":3460.0},{"date":"2017-11-29","close":3460.0},{"date":"2017-11-30","close":3470.0},{"date":"2017-12-01","close":3490.0},{"date":"2017-12-04","close":3490.0},{"date":"2017-12-05","close":3495.0},{"date":"2017-12-06","close":3495.0},{"date":"2017-12-07","close":3445.0},{"date":"2017-12-08","close":3475.0},{"date":"2017-12-11","close":3635.0},{"date":"2017-12-12","close":3600.0},{"date":"2017-12-13","close":3590.0},{"date":"2017-12-14","close":3620.0},{"date":"2017-12-15","close":3620.0},{"date":"2017-12-18","close":3510.0},{"date":"2017-12-19","close":3455.0},{"date":"2017-12-20","close":3375.0},{"date":"2017-12-21","close":3330.0},{"date":"2017-12-22","close":3325.0},{"date":"2017-12-26","close":3330.0},{"date":"2017-12-27","close":3270.0},{"date":"2017-12-28","close":3290.0},{"date":"2018-01-02","close":3305.0},{"date":"2018-01-03","close":3335.0},{"date":"2018-01-04","close":3355.0},{"date":"2018-01-05","close":3310.0},{"date":"2018-01-08","close":3265.0},{"date":"2018-01-09","close":3235.0},{"date":"2018-01-10","close":3230.0},{"date":"2018-01-11","close":3225.0},{"date":"2018-01-12","close":3235.0},{"date":"2018-01-15","close":3265.0},{"date":"2018-01-16","close":3275.0},{"date":"2018-01-17","close":3270.0},{"date":"2018-01-18","close":3370.0},{"date":"2018-01-19","close":3365.0},{"date":"2018-01-22","close":3380.0},{"date":"2018-01-23","close":3380.0},{"date":"2018-01-24","close":3395.0},{"date":"2018-01-25","close":3435.0},{"date":"2018-01-26","close":3590.0},{"date":"2018-01-29","close":3490.0},{"date":"2018-01-30","close":3490.0},{"date":"2018-01-31","close":3490.0},{"date":"2018-02-01","close":3470.0},{"date":"2018-02-02","close":3445.0},{"date":"2018-02-05","close":3415.0},{"date":"2018-02-06","close":3400.0},{"date":"2018-02-07","close":3290.0},{"date":"2018-02-08","close":3390.0},{"date":"2018-02-09","close":3285.0},{"date":"2018-02-12","close":3280.0},{"date":"2018-02-13","close":3280.0},{"date":"2018-02-14","close":3300.0},{"date":"2018-02-19","close":3330.0},{"date":"2018-02-20","close":3290.0},{"date":"2018-02-21","close":3305.0},{"date":"2018-02-22","close":3340.0},{"date":"2018-02-23","close":3370.0},{"date":"2018-02-26","close":3375.0},{"date":"2018-02-27","close":3320.0},{"date":"2018-02-28","close":3290.0},{"date":"2018-03-02","close":3295.0},{"date":"2018-03-05","close":3295.0},{"date":"2018-03-06","close":3260.0},{"date":"2018-03-07","close":3260.0},{"date":"2018-03-08","close":3260.0},{"date":"2018-03-09","close":3280.0},{"date":"2018-03-12","close":3285.0},{"date":"2018-03-13","close":3305.0},{"date":"2018-03-14","close":3275.0},{"date":"2018-03-15","close":3270.0},{"date":"2018-03-16","close":3280.0},{"date":"2018-03-19","close":3275.0},{"date":"2018-03-20","close":3245.0},{"date":"2018-03-21","close":3220.0},{"date":"2018-03-22","close":3210.0},{"date":"2018-03-23","close":3175.0},{"date":"2018-03-26","close":3140.0},{"date":"2018-03-27","close":3185.0},{"date":"2018-03-28","close":3170.0},{"date":"2018-03-29","close":3175.0},{"date":"2018-03-30","close":3175.0},{"date":"2018-04-02","close":3220.0},{"date":"2018-04-03","close":3215.0},{"date":"2018-04-04","close":3190.0},{"date":"2018-04-05","close":3210.0},{"date":"2018-04-06","close":3165.0},{"date":"2018-04-09","close":3165.0},{"date":"2018-04-10","close":3135.0},{"date":"2018-04-11","close":3120.0},{"date":"2018-04-12","close":3120.0},{"date":"2018-04-13","close":3130.0},{"date":"2018-04-16","close":3115.0},{"date":"2018-04-17","close":3100.0},{"date":"2018-04-18","close":3140.0},{"date":"2018-04-19","close":3140.0},{"date":"2018-04-20","close":3120.0},{"date":"2018-04-23","close":3130.0},{"date":"2018-04-24","close":3335.0},{"date":"2018-04-25","close":3250.0},{"date":"2018-04-26","close":3205.0},{"date":"2018-04-27","close":3205.0},{"date":"2018-04-30","close":3180.0},{"date":"2018-05-02","close":3160.0},{"date":"2018-05-03","close":3190.0},{"date":"2018-05-04","close":3240.0},{"date":"2018-05-08","close":3195.0},{"date":"2018-05-09","close":3270.0},{"date":"2018-05-10","close":3275.0},{"date":"2018-05-11","close":3290.0},{"date":"2018-05-14","close":3290.0},{"date":"2018-05-15","close":3290.0},{"date":"2018-05-16","close":3245.0},{"date":"2018-05-17","close":3250.0},{"date":"2018-05-18","close":3240.0},{"date":"2018-05-21","close":3335.0},{"date":"2018-05-23","close":3700.0},{"date":"2018-05-24","close":3525.0},{"date":"2018-05-25","close":3430.0},{"date":"2018-05-28","close":3510.0},{"date":"2018-05-29","close":3530.0},{"date":"2018-05-30","close":3490.0},{"date":"2018-05-31","close":3525.0},{"date":"2018-06-01","close":3515.0},{"date":"2018-06-04","close":3660.0},{"date":"2018-06-05","close":3760.0},{"date":"2018-06-07","close":3735.0},{"date":"2018-06-08","close":3675.0},{"date":"2018-06-11","close":3590.0},{"date":"2018-06-12","close":3570.0},{"date":"2018-06-14","close":3500.0},{"date":"2018-06-15","close":3550.0},{"date":"2018-06-18","close":3415.0},{"date":"2018-06-19","close":3280.0},{"date":"2018-06-20","close":3330.0},{"date":"2018-06-21","close":3325.0},{"date":"2018-06-22","close":3325.0},{"date":"2018-06-25","close":3320.0},{"date":"2018-06-26","close":3240.0},{"date":"2018-06-27","close":3285.0},{"date":"2018-06-28","close":3155.0},{"date":"2018-06-29","close":3190.0},{"date":"2018-07-02","close":3100.0},{"date":"2018-07-03","close":3050.0},{"date":"2018-07-04","close":3060.0},{"date":"2018-07-05","close":3030.0},{"date":"2018-07-06","close":3070.0},{"date":"2018-07-09","close":2985.0},{"date":"2018-07-10","close":3025.0},{"date":"2018-07-11","close":3000.0},{"date":"2018-07-12","close":3010.0},{"date":"2018-07-13","close":3060.0},{"date":"2018-07-16","close":3085.0},{"date":"2018-07-17","close":3095.0},{"date":"2018-07-18","close":3020.0},{"date":"2018-07-19","close":2970.0},{"date":"2018-07-20","close":3015.0},{"date":"2018-07-23","close":2870.0},{"date":"2018-07-24","close":2890.0},{"date":"2018-07-25","close":2875.0},{"date":"2018-07-26","close":2920.0},{"date":"2018-07-27","close":2910.0},{"date":"2018-07-30","close":2920.0},{"date":"2018-07-31","close":2925.0},{"date":"2018-08-01","close":2935.0},{"date":"2018-08-02","close":2940.0},{"date":"2018-08-03","close":2950.0},{"date":"2018-08-06","close":2930.0},{"date":"2018-08-07","close":2915.0},{"date":"2018-08-08","close":2940.0},{"date":"2018-08-09","close":2985.0},{"date":"2018-08-10","close":3020.0},{"date":"2018-08-13","close":2995.0},{"date":"2018-08-14","close":2975.0},{"date":"2018-08-16","close":2950.0},{"date":"2018-08-17","close":2965.0},{"date":"2018-08-20","close":2945.0},{"date":"2018-08-21","close":2945.0},{"date":"2018-08-22","close":3005.0},{"date":"2018-08-23","close":3005.0},{"date":"2018-08-24","close":3005.0},{"date":"2018-08-27","close":3005.0},{"date":"2018-08-28","close":3025.0},{"date":"2018-08-29","close":3020.0},{"date":"2018-08-30","close":3020.0},{"date":"2018-08-31","close":3020.0},{"date":"2018-09-03","close":3040.0},{"date":"2018-09-04","close":3035.0},{"date":"2018-09-05","close":3020.0},{"date":"2018-09-06","close":3025.0},{"date":"2018-09-07","close":3005.0},{"date":"2018-09-10","close":3010.0},{"date":"2018-09-11","close":3010.0},{"date":"2018-09-12","close":3025.0},{"date":"2018-09-13","close":3030.0},{"date":"2018-09-14","close":3025.0},{"date":"2018-09-17","close":3060.0},{"date":"2018-09-18","close":3020.0},{"date":"2018-09-19","close":2965.0},{"date":"2018-09-20","close":2965.0},{"date":"2018-09-21","close":2950.0},{"date":"2018-09-27","close":2955.0},{"date":"2018-09-28","close":2950.0},{"date":"2018-10-01","close":2970.0},{"date":"2018-10-02","close":2970.0},{"date":"2018-10-04","close":2900.0},{"date":"2018-10-05","close":2855.0},{"date":"2018-10-08","close":2850.0},{"date":"2018-10-10","close":2810.0},{"date":"2018-10-11","close":2650.0},{"date":"2018-10-12","close":2660.0},{"date":"2018-10-15","close":2585.0},{"date":"2018-10-16","close":2660.0},{"date":"2018-10-17","close":2685.0},{"date":"2018-10-18","close":2650.0},{"date":"2018-10-19","close":2640.0},{"date":"2018-10-22","close":2640.0},{"date":"2018-10-23","close":2570.0},{"date":"2018-10-24","close":2545.0},{"date":"2018-10-25","close":2450.0},{"date":"2018-10-26","close":2355.0},{"date":"2018-10-29","close":2150.0},{"date":"2018-10-30","close":2025.0},{"date":"2018-10-31","close":2150.0},{"date":"2018-11-01","close":2160.0},{"date":"2018-11-02","close":2200.0},{"date":"2018-11-05","close":2250.0},{"date":"2018-11-06","close":2290.0},{"date":"2018-11-07","close":2245.0},{"date":"2018-11-08","close":2290.0},{"date":"2018-11-09","close":2265.0},{"date":"2018-11-12","close":2260.0},{"date":"2018-11-13","close":2260.0},{"date":"2018-11-14","close":2230.0},{"date":"2018-11-15","close":2260.0},{"date":"2018-11-16","close":2320.0},{"date":"2018-11-19","close":2330.0},{"date":"2018-11-20","close":2305.0},{"date":"2018-11-21","close":2335.0},{"date":"2018-11-22","close":2325.0},{"date":"2018-11-23","close":2200.0},{"date":"2018-11-26","close":2230.0},{"date":"2018-11-27","close":2285.0},{"date":"2018-11-28","close":2300.0},{"date":"2018-11-29","close":2275.0},{"date":"2018-11-30","close":2280.0},{"date":"2018-12-03","close":2315.0},{"date":"2018-12-04","close":2325.0},{"date":"2018-12-05","close":2315.0},{"date":"2018-12-06","close":2280.0},{"date":"2018-12-07","close":2390.0},{"date":"2018-12-10","close":2320.0},{"date":"2018-12-11","close":2280.0},{"date":"2018-12-12","close":2280.0},{"date":"2018-12-13","close":2425.0},{"date":"2018-12-14","close":2370.0},{"date":"2018-12-17","close":2315.0},{"date":"2018-12-18","close":2280.0},{"date":"2018-12-19","close":2340.0},{"date":"2018-12-20","close":2345.0},{"date":"2018-12-21","close":2310.0},{"date":"2018-12-24","close":2285.0},{"date":"2018-12-26","close":2225.0},{"date":"2018-12-27","close":2260.0},{"date":"2018-12-28","close":2255.0},{"date":"2019-01-02","close":2280.0},{"date":"2019-01-03","close":2780.0},{"date":"2019-01-04","close":2530.0},{"date":"2019-01-07","close":2655.0},{"date":"2019-01-08","close":2650.0},{"date":"2019-01-09","close":2770.0},{"date":"2019-01-10","close":2730.0},{"date":"2019-01-11","close":2670.0},{"date":"2019-01-14","close":2655.0},{"date":"2019-01-15","close":2630.0},{"date":"2019-01-16","close":2610.0},{"date":"2019-01-17","close":2590.0},{"date":"2019-01-18","close":2610.0},{"date":"2019-01-21","close":2670.0},{"date":"2019-01-22","close":2660.0},{"date":"2019-01-23","close":2730.0},{"date":"2019-01-24","close":2710.0},{"date":"2019-01-25","close":2675.0},{"date":"2019-01-28","close":3110.0},{"date":"2019-01-29","close":3040.0},{"date":"2019-01-30","close":3070.0},{"date":"2019-01-31","close":3100.0},{"date":"2019-02-01","close":3015.0},{"date":"2019-02-07","close":3055.0},{"date":"2019-02-08","close":3025.0},{"date":"2019-02-11","close":3040.0},{"date":"2019-02-12","close":3050.0},{"date":"2019-02-13","close":3100.0},{"date":"2019-02-14","close":3130.0},{"date":"2019-02-15","close":3075.0},{"date":"2019-02-18","close":3085.0},{"date":"2019-02-19","close":3110.0},{"date":"2019-02-20","close":3135.0},{"date":"2019-02-21","close":3100.0},{"date":"2019-02-22","close":3060.0},{"date":"2019-02-25","close":3230.0},{"date":"2019-02-26","close":3235.0},{"date":"2019-02-27","close":3215.0},{"date":"2019-02-28","close":3010.0},{"date":"2019-03-04","close":3010.0},{"date":"2019-03-05","close":2930.0},{"date":"2019-03-06","close":2930.0},{"date":"2019-03-07","close":2875.0},{"date":"2019-03-08","close":2800.0},{"date":"2019-03-11","close":2835.0},{"date":"2019-03-12","close":2870.0},{"date":"2019-03-13","close":2805.0},{"date":"2019-03-14","close":2830.0},{"date":"2019-03-15","close":2815.0},{"date":"2019-03-18","close":2800.0},{"date":"2019-03-19","close":2810.0},{"date":"2019-03-20","close":2790.0},{"date":"2019-03-21","close":2745.0},{"date":"2019-03-22","close":2610.0},{"date":"2019-03-25","close":2600.0},{"date":"2019-03-26","close":2615.0},{"date":"2019-03-27","close":2615.0},{"date":"2019-03-28","close":2625.0},{"date":"2019-03-29","close":2645.0},{"date":"2019-04-01","close":2670.0},{"date":"2019-04-02","close":2690.0},{"date":"2019-04-03","close":2695.0},{"date":"2019-04-04","close":2690.0},{"date":"2019-04-05","close":2700.0},{"date":"2019-04-08","close":2705.0},{"date":"2019-04-09","close":2695.0},{"date":"2019-04-10","close":2690.0},{"date":"2019-04-11","close":2710.0},{"date":"2019-04-12","close":2770.0},{"date":"2019-04-15","close":2730.0},{"date":"2019-04-16","close":2740.0},{"date":"2019-04-17","close":2755.0},{"date":"2019-04-18","close":2720.0},{"date":"2019-04-19","close":2735.0},{"date":"2019-04-22","close":2745.0},{"date":"2019-04-23","close":2740.0},{"date":"2019-04-24","close":2725.0},{"date":"2019-04-25","close":2705.0},{"date":"2019-04-26","close":2615.0},{"date":"2019-04-29","close":2645.0},{"date":"2019-04-30","close":2625.0},{"date":"2019-05-02","close":2625.0},{"date":"2019-05-03","close":2610.0},{"date":"2019-05-07","close":2610.0},{"date":"2019-05-08","close":2620.0},{"date":"2019-05-09","close":2510.0},{"date":"2019-05-10","close":2490.0},{"date":"2019-05-13","close":2450.0},{"date":"2019-05-14","close":2450.0},{"date":"2019-05-15","close":2485.0},{"date":"2019-05-16","close":2495.0},{"date":"2019-05-17","close":2505.0},{"date":"2019-05-20","close":2470.0},{"date":"2019-05-21","close":2440.0},{"date":"2019-05-22","close":2420.0},{"date":"2019-05-23","close":2370.0},{"date":"2019-05-24","close":2380.0},{"date":"2019-05-27","close":2385.0},{"date":"2019-05-28","close":2395.0},{"date":"2019-05-29","close":2345.0},{"date":"2019-05-30","close":2310.0},{"date":"2019-05-31","close":2340.0},{"date":"2019-06-03","close":2280.0},{"date":"2019-06-04","close":2290.0},{"date":"2019-06-05","close":2315.0},{"date":"2019-06-07","close":2305.0},{"date":"2019-06-10","close":2385.0},{"date":"2019-06-11","close":2600.0},{"date":"2019-06-12","close":2565.0},{"date":"2019-06-13","close":2525.0},{"date":"2019-06-14","close":2580.0},{"date":"2019-06-17","close":2555.0},{"date":"2019-06-18","close":2520.0},{"date":"2019-06-19","close":2560.0},{"date":"2019-06-20","close":2560.0},{"date":"2019-06-21","close":2560.0},{"date":"2019-06-24","close":2555.0},{"date":"2019-06-25","close":2570.0},{"date":"2019-06-26","close":2530.0},{"date":"2019-06-27","close":2540.0},{"date":"2019-06-28","close":2620.0},{"date":"2019-07-01","close":2565.0},{"date":"2019-07-02","close":2570.0},{"date":"2019-07-03","close":2555.0},{"date":"2019-07-04","close":2530.0},{"date":"2019-07-05","close":2570.0},{"date":"2019-07-08","close":2480.0},{"date":"2019-07-09","close":2425.0},{"date":"2019-07-10","close":2435.0},{"date":"2019-07-11","close":2450.0},{"date":"2019-07-12","close":2455.0},{"date":"2019-07-15","close":2425.0},{"date":"2019-07-16","close":2410.0},{"date":"2019-07-17","close":2395.0},{"date":"2019-07-18","close":2355.0},{"date":"2019-07-19","close":2365.0},{"date":"2019-07-22","close":2380.0},{"date":"2019-07-23","close":2370.0},{"date":"2019-07-24","close":2340.0},{"date":"2019-07-25","close":2330.0},{"date":"2019-07-26","close":2280.0},{"date":"2019-07-29","close":2110.0},{"date":"2019-07-30","close":2115.0},{"date":"2019-07-31","close":2145.0},{"date":"2019-08-01","close":2085.0},{"date":"2019-08-02","close":2100.0},{"date":"2019-08-05","close":1975.0},{"date":"2019-08-06","close":1880.0},{"date":"2019-08-07","close":1905.0},{"date":"2019-08-08","close":2005.0},{"date":"2019-08-09","close":2195.0},{"date":"2019-08-12","close":2230.0},{"date":"2019-08-13","close":2190.0},{"date":"2019-08-14","close":2180.0},{"date":"2019-08-16","close":2100.0},{"date":"2019-08-19","close":2070.0},{"date":"2019-08-20","close":2130.0},{"date":"2019-08-21","close":2190.0},{"date":"2019-08-22","close":2145.0},{"date":"2019-08-23","close":2120.0},{"date":"2019-08-26","close":2065.0},{"date":"2019-08-27","close":2050.0},{"date":"2019-08-28","close":2070.0},{"date":"2019-08-29","close":2075.0},{"date":"2019-08-30","close":2080.0},{"date":"2019-09-02","close":2115.0},{"date":"2019-09-03","close":2155.0},{"date":"2019-09-04","close":2170.0},{"date":"2019-09-05","close":2165.0},{"date":"2019-09-06","close":2170.0},{"date":"2019-09-09","close":2170.0},{"date":"2019-09-10","close":2185.0},{"date":"2019-09-11","close":2220.0},{"date":"2019-09-16","close":2245.0},{"date":"2019-09-17","close":2270.0},{"date":"2019-09-18","close":2295.0},{"date":"2019-09-19","close":2275.0},{"date":"2019-09-20","close":2300.0},{"date":"2019-09-23","close":2280.0},{"date":"2019-09-24","close":2290.0},{"date":"2019-09-25","close":2265.0},{"date":"2019-09-26","close":2260.0},{"date":"2019-09-27","close":2265.0},{"date":"2019-09-30","close":2270.0},{"date":"2019-10-01","close":2280.0},{"date":"2019-10-02","close":2330.0},{"date":"2019-10-04","close":2300.0},{"date":"2019-10-07","close":2310.0},{"date":"2019-10-08","close":2260.0},{"date":"2019-10-10","close":2250.0},{"date":"2019-10-11","close":2250.0},{"date":"2019-10-14","close":2255.0},{"date":"2019-10-15","close":2275.0},{"date":"2019-10-16","close":2290.0},{"date":"2019-10-17","close":2290.0},{"date":"2019-10-18","close":2290.0},{"date":"2019-10-21","close":2280.0},{"date":"2019-10-22","close":2275.0},{"date":"2019-10-23","close":2315.0},{"date":"2019-10-24","close":2300.0},{"date":"2019-10-25","close":2245.0},{"date":"2019-10-28","close":2280.0},{"date":"2019-10-29","close":2270.0},{"date":"2019-10-30","close":2255.0},{"date":"2019-10-31","close":2275.0},{"date":"2019-11-01","close":2315.0},{"date":"2019-11-04","close":2305.0},{"date":"2019-11-05","close":2365.0},{"date":"2019-11-06","close":2370.0},{"date":"2019-11-07","close":2365.0},{"date":"2019-11-08","close":2340.0},{"date":"2019-11-11","close":2340.0},{"date":"2019-11-12","close":2335.0},{"date":"2019-11-13","close":2340.0},{"date":"2019-11-14","close":2370.0},{"date":"2019-11-15","close":2375.0},{"date":"2019-11-18","close":2370.0},{"date":"2019-11-19","close":2405.0},{"date":"2019-11-20","close":2345.0},{"date":"2019-11-21","close":2270.0},{"date":"2019-11-22","close":2235.0},{"date":"2019-11-25","close":2305.0},{"date":"2019-11-26","close":2320.0},{"date":"2019-11-27","close":2320.0},{"date":"2019-11-28","close":2295.0},{"date":"2019-11-29","close":2290.0},{"date":"2019-12-02","close":2300.0},{"date":"2019-12-03","close":2255.0},{"date":"2019-12-04","close":2330.0},{"date":"2019-12-05","close":2330.0},{"date":"2019-12-06","close":2310.0},{"date":"2019-12-09","close":2325.0},{"date":"2019-12-10","close":2350.0},{"date":"2019-12-11","close":2345.0},{"date":"2019-12-12","close":2345.0},{"date":"2019-12-13","close":2335.0},{"date":"2019-12-16","close":2355.0},{"date":"2019-12-17","close":2340.0},{"date":"2019-12-18","close":2380.0},{"date":"2019-12-19","close":2370.0},{"date":"2019-12-20","close":2355.0},{"date":"2019-12-23","close":2350.0},{"date":"2019-12-24","close":2405.0},{"date":"2019-12-26","close":2405.0},{"date":"2019-12-27","close":2385.0},{"date":"2019-12-30","close":2420.0},{"date":"2020-01-02","close":2475.0},{"date":"2020-01-03","close":2460.0},{"date":"2020-01-06","close":2380.0},{"date":"2020-01-07","close":2435.0},{"date":"2020-01-08","close":2295.0},{"date":"2020-01-09","close":2390.0},{"date":"2020-01-10","close":2440.0},{"date":"2020-01-13","close":2650.0},{"date":"2020-01-14","close":2550.0},{"date":"2020-01-15","close":2595.0},{"date":"2020-01-16","close":2565.0},{"date":"2020-01-17","close":2610.0},{"date":"2020-01-20","close":2610.0},{"date":"2020-01-21","close":2655.0},{"date":"2020-01-22","close":2790.0},{"date":"2020-01-23","close":2780.0},{"date":"2020-01-28","close":2750.0},{"date":"2020-01-29","close":2860.0},{"date":"2020-01-30","close":2825.0},{"date":"2020-01-31","close":2770.0},{"date":"2020-02-03","close":2695.0},{"date":"2020-02-04","close":2690.0},{"date":"2020-02-05","close":2835.0},{"date":"2020-02-06","close":2920.0},{"date":"2020-02-07","close":2900.0},{"date":"2020-02-10","close":2775.0},{"date":"2020-02-11","close":2790.0},{"date":"2020-02-12","close":2665.0},{"date":"2020-02-13","close":2700.0},{"date":"2020-02-14","close":2700.0},{"date":"2020-02-17","close":2720.0},{"date":"2020-02-18","close":2685.0},{"date":"2020-02-19","close":2660.0},{"date":"2020-02-20","close":2660.0},{"date":"2020-02-21","close":2650.0},{"date":"2020-02-24","close":2495.0},{"date":"2020-02-25","close":2535.0},{"date":"2020-02-26","close":2540.0},{"date":"2020-02-27","close":2450.0},{"date":"2020-02-28","close":2285.0},{"date":"2020-03-02","close":2355.0},{"date":"2020-03-03","close":2330.0},{"date":"2020-03-04","close":2360.0},{"date":"2020-03-05","close":2375.0},{"date":"2020-03-06","close":2330.0},{"date":"2020-03-09","close":2200.0},{"date":"2020-03-10","close":2135.0},{"date":"2020-03-11","close":2050.0},{"date":"2020-03-12","close":1895.0},{"date":"2020-03-13","close":1700.0},{"date":"2020-03-16","close":1600.0},{"date":"2020-03-17","close":1510.0},{"date":"2020-03-18","close":1505.0},{"date":"2020-03-19","close":1325.0},{"date":"2020-03-20","close":1385.0},{"date":"2020-03-23","close":1345.0},{"date":"2020-03-24","close":1420.0},{"date":"2020-03-25","close":1500.0},{"date":"2020-03-26","close":1565.0},{"date":"2020-03-27","close":1570.0},{"date":"2020-03-30","close":1625.0},{"date":"2020-03-31","close":1735.0},{"date":"2020-04-01","close":1710.0},{"date":"2020-04-02","close":1725.0},{"date":"2020-04-03","close":1745.0},{"date":"2020-04-06","close":1810.0},{"date":"2020-04-07","close":1835.0},{"date":"2020-04-08","close":1860.0},{"date":"2020-04-09","close":1895.0},{"date":"2020-04-10","close":1895.0},{"date":"2020-04-13","close":2010.0},{"date":"2020-04-14","close":2020.0},{"date":"2020-04-16","close":2015.0},{"date":"2020-04-17","close":2090.0},{"date":"2020-04-20","close":2130.0},{"date":"2020-04-21","close":2065.0},{"date":"2020-04-22","close":2080.0},{"date":"2020-04-23","close":2105.0},{"date":"2020-04-24","close":2070.0},{"date":"2020-04-27","close":2120.0},{"date":"2020-04-28","close":2245.0},{"date":"2020-04-29","close":2195.0},{"date":"2020-05-04","close":2140.0},{"date":"2020-05-06","close":2155.0},{"date":"2020-05-07","close":2200.0},{"date":"2020-05-08","close":2240.0},{"date":"2020-05-11","close":2175.0},{"date":"2020-05-12","close":2130.0},{"date":"2020-05-13","close":2140.0},{"date":"2020-05-14","close":2125.0},{"date":"2020-05-15","close":2150.0},{"date":"2020-05-18","close":2150.0},{"date":"2020-05-19","close":2185.0},{"date":"2020-05-20","close":2165.0},{"date":"2020-05-21","close":2200.0},{"date":"2020-05-22","close":2165.0},{"date":"2020-05-25","close":2185.0},{"date":"2020-05-26","close":2245.0},{"date":"2020-05-27","close":2240.0},{"date":"2020-05-28","close":2215.0},{"date":"2020-05-29","close":2195.0},{"date":"2020-06-01","close":2220.0},{"date":"2020-06-02","close":2200.0},{"date":"2020-06-03","close":2240.0},{"date":"2020-06-04","close":2200.0},{"date":"2020-06-05","close":2250.0},{"date":"2020-06-08","close":2265.0},{"date":"2020-06-09","close":2230.0},{"date":"2020-06-10","close":2220.0},{"date":"2020-06-11","close":2235.0},{"date":"2020-06-12","close":2165.0},{"date":"2020-06-15","close":2015.0},{"date":"2020-06-16","close":2120.0},{"date":"2020-06-17","close":2105.0},{"date":"2020-06-18","close":2140.0},{"date":"2020-06-19","close":2120.0},{"date":"2020-06-22","close":2080.0},{"date":"2020-06-23","close":2700.0},{"date":"2020-06-24","close":2740.0},{"date":"2020-06-25","close":2830.0},{"date":"2020-06-26","close":2770.0},{"date":"2020-06-29","close":2650.0},{"date":"2020-06-30","close":2665.0},{"date":"2020-07-01","close":2550.0},{"date":"2020-07-02","close":2615.0},{"date":"2020-07-03","close":2665.0},{"date":"2020-07-06","close":2705.0},{"date":"2020-07-07","close":2625.0},{"date":"2020-07-08","close":2645.0},{"date":"2020-07-09","close":2635.0},{"date":"2020-07-10","close":2600.0},{"date":"2020-07-13","close":2725.0},{"date":"2020-07-14","close":2675.0},{"date":"2020-07-15","close":2820.0},{"date":"2020-07-16","close":2745.0},{"date":"2020-07-17","close":2765.0},{"date":"2020-07-20","close":2755.0},{"date":"2020-07-21","close":2710.0},{"date":"2020-07-22","close":2750.0},{"date":"2020-07-23","close":2700.0},{"date":"2020-07-24","close":2655.0},{"date":"2020-07-27","close":2730.0},{"date":"2020-07-28","close":2755.0},{"date":"2020-07-29","close":2780.0},{"date":"2020-07-30","close":2735.0},{"date":"2020-07-31","close":2690.0},{"date":"2020-08-03","close":2640.0},{"date":"2020-08-04","close":2750.0},{"date":"2020-08-05","close":2920.0},{"date":"2020-08-06","close":2830.0},{"date":"2020-08-07","close":2860.0},{"date":"2020-08-10","close":2775.0},{"date":"2020-08-11","close":2705.0},{"date":"2020-08-12","close":2640.0},{"date":"2020-08-13","close":2670.0},{"date":"2020-08-14","close":2650.0},{"date":"2020-08-18","close":2440.0},{"date":"2020-08-19","close":2520.0},{"date":"2020-08-20","close":2405.0},{"date":"2020-08-21","close":2440.0},{"date":"2020-08-24","close":2450.0},{"date":"2020-08-25","close":2535.0},{"date":"2020-08-26","close":2535.0},{"date":"2020-08-27","close":2525.0},{"date":"2020-08-28","close":2520.0},{"date":"2020-08-31","close":2560.0},{"date":"2020-09-01","close":2545.0},{"date":"2020-09-02","close":2620.0},{"date":"2020-09-03","close":2660.0},{"date":"2020-09-04","close":2840.0},{"date":"2020-09-07","close":2780.0},{"date":"2020-09-08","close":3000.0},{"date":"2020-09-09","close":2900.0},{"date":"2020-09-10","close":2850.0},{"date":"2020-09-11","close":2795.0},{"date":"2020-09-14","close":2825.0},{"date":"2020-09-15","close":2820.0},{"date":"2020-09-16","close":2890.0},{"date":"2020-09-17","close":2860.0},{"date":"2020-09-18","close":2840.0},{"date":"2020-09-21","close":2735.0},{"date":"2020-09-22","close":2590.0},{"date":"2020-09-23","close":2590.0},{"date":"2020-09-24","close":2720.0},{"date":"2020-09-25","close":2555.0},{"date":"2020-09-28","close":2630.0},{"date":"2020-09-29","close":2645.0},{"date":"2020-10-05","close":2665.0},{"date":"2020-10-06","close":2715.0},{"date":"2020-10-07","close":2750.0},{"date":"2020-10-08","close":2805.0},{"date":"2020-10-12","close":2805.0},{"date":"2020-10-13","close":2810.0},{"date":"2020-10-14","close":2765.0},{"date":"2020-10-15","close":2725.0},{"date":"2020-10-16","close":2700.0},{"date":"2020-10-19","close":2675.0},{"date":"2020-10-20","close":2680.0},{"date":"2020-10-21","close":2695.0},{"date":"2020-10-22","close":2645.0},{"date":"2020-10-23","close":2620.0},{"date":"2020-10-26","close":2530.0},{"date":"2020-10-27","close":2550.0},{"date":"2020-10-28","close":2620.0},{"date":"2020-10-29","close":2620.0},{"date":"2020-10-30","close":2580.0},{"date":"2020-11-02","close":2685.0},{"date":"2020-11-03","close":2690.0},{"date":"2020-11-04","close":2685.0},{"date":"2020-11-05","close":2730.0},{"date":"2020-11-06","close":2735.0},{"date":"2020-11-09","close":2745.0},{"date":"2020-11-10","close":2720.0},{"date":"2020-11-11","close":2740.0},{"date":"2020-11-12","close":2760.0},{"date":"2020-11-13","close":2725.0},{"date":"2020-11-16","close":2770.0},{"date":"2020-11-17","close":2780.0},{"date":"2020-11-18","close":2785.0},{"date":"2020-11-19","close":2795.0},{"date":"2020-11-20","close":2790.0},{"date":"2020-11-23","close":2750.0},{"date":"2020-11-24","close":2845.0},{"date":"2020-11-25","close":3055.0},{"date":"2020-11-26","close":3000.0},{"date":"2020-11-27","close":3255.0},{"date":"2020-11-30","close":3440.0},{"date":"2020-12-01","close":3465.0},{"date":"2020-12-02","close":3510.0},{"date":"2020-12-03","close":3545.0},{"date":"2020-12-04","close":3320.0},{"date":"2020-12-07","close":3445.0},{"date":"2020-12-08","close":3550.0},{"date":"2020-12-09","close":3475.0},{"date":"2020-12-10","close":3555.0},{"date":"2020-12-11","close":3575.0},{"date":"2020-12-14","close":3470.0},{"date":"2020-12-15","close":3485.0},{"date":"2020-12-16","close":3480.0},{"date":"2020-12-17","close":3485.0},{"date":"2020-12-18","close":3470.0},{"date":"2020-12-21","close":3465.0},{"date":"2020-12-22","close":3810.0},{"date":"2020-12-23","close":3640.0},{"date":"2020-12-24","close":3820.0},{"date":"2020-12-28","close":3790.0},{"date":"2020-12-29","close":4215.0},{"date":"2020-12-30","close":4465.0},{"date":"2021-01-04","close":4480.0},{"date":"2021-01-05","close":4720.0},{"date":"2021-01-06","close":4835.0},{"date":"2021-01-07","close":5440.0},{"date":"2021-01-08","close":6820.0},{"date":"2021-01-11","close":6550.0},{"date":"2021-01-12","close":6840.0},{"date":"2021-01-13","close":6660.0},{"date":"2021-01-14","close":5830.0},{"date":"2021-01-15","close":6120.0},{"date":"2021-01-18","close":5610.0},{"date":"2021-01-19","close":6120.0},{"date":"2021-01-20","close":6150.0},{"date":"2021-01-21","close":5960.0},{"date":"2021-01-22","close":6160.0},{"date":"2021-01-25","close":5960.0},{"date":"2021-01-26","close":5500.0},{"date":"2021-01-27","close":5020.0},{"date":"2021-01-28","close":5060.0},{"date":"2021-01-29","close":4700.0},{"date":"2021-02-01","close":5000.0},{"date":"2021-02-02","close":5280.0},{"date":"2021-02-03","close":5700.0},{"date":"2021-02-04","close":5460.0},{"date":"2021-02-05","close":5550.0},{"date":"2021-02-08","close":5590.0},{"date":"2021-02-09","close":5300.0},{"date":"2021-02-10","close":5510.0},{"date":"2021-02-15","close":5430.0},{"date":"2021-02-16","close":5600.0},{"date":"2021-02-17","close":5690.0},{"date":"2021-02-18","close":5730.0},{"date":"2021-02-19","close":5720.0},{"date":"2021-02-22","close":5590.0},{"date":"2021-02-23","close":5490.0},{"date":"2021-02-24","close":5460.0},{"date":"2021-02-25","close":5670.0},{"date":"2021-02-26","close":5850.0},{"date":"2021-03-02","close":5470.0},{"date":"2021-03-03","close":5300.0},{"date":"2021-03-04","close":5280.0},{"date":"2021-03-05","close":5170.0},{"date":"2021-03-08","close":4690.0},{"date":"2021-03-09","close":4350.0},{"date":"2021-03-10","close":4160.0},{"date":"2021-03-11","close":4205.0},{"date":"2021-03-12","close":4485.0},{"date":"2021-03-15","close":4065.0},{"date":"2021-03-16","close":4085.0},{"date":"2021-03-17","close":4365.0},{"date":"2021-03-18","close":4800.0},{"date":"2021-03-19","close":4580.0},{"date":"2021-03-22","close":4280.0},{"date":"2021-03-23","close":5120.0},{"date":"2021-03-24","close":5530.0},{"date":"2021-03-25","close":5590.0},{"date":"2021-03-26","close":5630.0},{"date":"2021-03-29","close":5680.0},{"date":"2021-03-30","close":5090.0},{"date":"2021-03-31","close":4620.0},{"date":"2021-04-01","close":4335.0},{"date":"2021-04-02","close":4330.0},{"date":"2021-04-05","close":4375.0},{"date":"2021-04-06","close":4010.0},{"date":"2021-04-07","close":4010.0},{"date":"2021-04-08","close":3935.0},{"date":"2021-04-09","close":4170.0},{"date":"2021-04-12","close":4165.0},{"date":"2021-04-13","close":4290.0},{"date":"2021-04-14","close":4285.0},{"date":"2021-04-15","close":4250.0},{"date":"2021-04-16","close":4250.0},{"date":"2021-04-19","close":4150.0},{"date":"2021-04-20","close":4200.0},{"date":"2021-04-21","close":4100.0},{"date":"2021-04-22","close":4080.0},{"date":"2021-04-23","close":4080.0},{"date":"2021-04-26","close":4185.0},{"date":"2021-04-27","close":4150.0},{"date":"2021-04-28","close":4005.0},{"date":"2021-04-29","close":4015.0},{"date":"2021-04-30","close":3950.0},{"date":"2021-05-03","close":3805.0},{"date":"2021-05-04","close":3870.0},{"date":"2021-05-06","close":3865.0},{"date":"2021-05-07","close":3980.0},{"date":"2021-05-10","close":4025.0},{"date":"2021-05-11","close":3940.0},{"date":"2021-05-12","close":3870.0},{"date":"2021-05-13","close":3770.0},{"date":"2021-05-14","close":4020.0},{"date":"2021-05-17","close":3960.0},{"date":"2021-05-18","close":4000.0},{"date":"2021-05-20","close":4020.0},{"date":"2021-05-21","close":4140.0},{"date":"2021-05-24","close":4060.0},{"date":"2021-05-25","close":4145.0},{"date":"2021-05-26","close":4150.0},{"date":"2021-05-27","close":4255.0},{"date":"2021-05-28","close":4260.0},{"date":"2021-05-31","close":4330.0},{"date":"2021-06-01","close":4285.0},{"date":"2021-06-02","close":4265.0},{"date":"2021-06-03","close":4380.0},{"date":"2021-06-04","close":4385.0},{"date":"2021-06-07","close":4390.0},{"date":"2021-06-08","close":4350.0},{"date":"2021-06-09","close":4260.0},{"date":"2021-06-10","close":4255.0},{"date":"2021-06-11","close":4345.0},{"date":"2021-06-14","close":4390.0},{"date":"2021-06-15","close":4380.0},{"date":"2021-06-16","close":4315.0},{"date":"2021-06-17","close":4370.0},{"date":"2021-06-18","close":4395.0},{"date":"2021-06-21","close":4285.0},{"date":"2021-06-22","close":4300.0},{"date":"2021-06-23","close":4245.0},{"date":"2021-06-24","close":4210.0},{"date":"2021-06-25","close":4260.0},{"date":"2021-06-28","close":4310.0},{"date":"2021-06-29","close":4310.0},{"date":"2021-06-30","close":4270.0},{"date":"2021-07-01","close":4240.0},{"date":"2021-07-02","close":4185.0},{"date":"2021-07-05","close":4235.0},{"date":"2021-07-06","close":4260.0},{"date":"2021-07-07","close":4225.0},{"date":"2021-07-08","close":4055.0},{"date":"2021-07-09","close":3990.0},{"date":"2021-07-12","close":4015.0},{"date":"2021-07-13","close":4060.0},{"date":"2021-07-14","close":4065.0},{"date":"2021-07-15","close":4055.0},{"date":"2021-07-16","close":4095.0},{"date":"2021-07-19","close":4065.0},{"date":"2021-07-20","close":4100.0},{"date":"2021-07-21","close":4035.0},{"date":"2021-07-22","close":4265.0},{"date":"2021-07-23","close":4135.0},{"date":"2021-07-26","close":3960.0},{"date":"2021-07-27","close":3965.0},{"date":"2021-07-28","close":3870.0},{"date":"2021-07-29","close":3885.0},{"date":"2021-07-30","close":3800.0},{"date":"2021-08-02","close":3740.0},{"date":"2021-08-03","close":3745.0},{"date":"2021-08-04","close":3835.0},{"date":"2021-08-05","close":3870.0},{"date":"2021-08-06","close":3905.0},{"date":"2021-08-09","close":3880.0},{"date":"2021-08-10","close":3800.0},{"date":"2021-08-11","close":3755.0},{"date":"2021-08-12","close":3780.0},{"date":"2021-08-13","close":3655.0},{"date":"2021-08-17","close":3500.0},{"date":"2021-08-18","close":3535.0},{"date":"2021-08-19","close":3500.0},{"date":"2021-08-20","close":3285.0},{"date":"2021-08-23","close":3450.0},{"date":"2021-08-24","close":3870.0},{"date":"2021-08-25","close":4180.0},{"date":"2021-08-26","close":4225.0},{"date":"2021-08-27","close":4325.0},{"date":"2021-08-30","close":4490.0},{"date":"2021-08-31","close":4480.0},{"date":"2021-09-01","close":4500.0},{"date":"2021-09-02","close":4550.0},{"date":"2021-09-03","close":4615.0},{"date":"2021-09-06","close":5100.0},{"date":"2021-09-07","close":5080.0},{"date":"2021-09-08","close":4725.0},{"date":"2021-09-09","close":4695.0},{"date":"2021-09-10","close":4650.0},{"date":"2021-09-13","close":4515.0},{"date":"2021-09-14","close":4515.0},{"date":"2021-09-15","close":4415.0},{"date":"2021-09-16","close":4485.0},{"date":"2021-09-17","close":4320.0},{"date":"2021-09-23","close":4345.0},{"date":"2021-09-24","close":4400.0},{"date":"2021-09-27","close":4600.0},{"date":"2021-09-28","close":4595.0},{"date":"2021-09-29","close":4500.0},{"date":"2021-09-30","close":4405.0},{"date":"2021-10-01","close":4400.0},{"date":"2021-10-05","close":4315.0},{"date":"2021-10-06","close":4285.0},{"date":"2021-10-07","close":4440.0},{"date":"2021-10-08","close":4550.0},{"date":"2021-10-12","close":4445.0},{"date":"2021-10-13","close":4415.0},{"date":"2021-10-14","close":4450.0},{"date":"2021-10-15","close":4775.0},{"date":"2021-10-18","close":4800.0},{"date":"2021-10-19","close":4895.0},{"date":"2021-10-20","close":4855.0},{"date":"2021-10-21","close":4845.0},{"date":"2021-10-22","close":4790.0},{"date":"2021-10-25","close":4660.0},{"date":"2021-10-26","close":4820.0},{"date":"2021-10-27","close":4800.0},{"date":"2021-10-28","close":4590.0},{"date":"2021-10-29","close":4600.0},{"date":"2021-11-01","close":4700.0},{"date":"2021-11-02","close":5140.0},{"date":"2021-11-03","close":5450.0},{"date":"2021-11-04","close":5150.0},{"date":"2021-11-05","close":4615.0},{"date":"2021-11-08","close":4770.0},{"date":"2021-11-09","close":4805.0},{"date":"2021-11-10","close":4790.0},{"date":"2021-11-11","close":5770.0},{"date":"2021-11-12","close":5570.0},{"date":"2021-11-15","close":5280.0},{"date":"2021-11-16","close":5370.0},{"date":"2021-11-17","close":5230.0},{"date":"2021-11-18","close":5050.0},{"date":"2021-11-19","close":5120.0},{"date":"2021-11-22","close":4830.0},{"date":"2021-11-23","close":4830.0},{"date":"2021-11-24","close":4980.0},{"date":"2021-11-25","close":4970.0},{"date":"2021-11-26","close":4815.0},{"date":"2021-11-29","close":4620.0},{"date":"2021-11-30","close":4535.0},{"date":"2021-12-01","close":4610.0},{"date":"2021-12-02","close":4640.0},{"date":"2021-12-03","close":4790.0},{"date":"2021-12-06","close":4845.0},{"date":"2021-12-07","close":4865.0},{"date":"2021-12-08","close":4815.0},{"date":"2021-12-09","close":4930.0},{"date":"2021-12-10","close":4915.0},{"date":"2021-12-13","close":4930.0},{"date":"2021-12-14","close":4860.0},{"date":"2021-12-15","close":4690.0},{"date":"2021-12-16","close":4675.0},{"date":"2021-12-17","close":4700.0},{"date":"2021-12-20","close":4520.0},{"date":"2021-12-21","close":4595.0},{"date":"2021-12-22","close":4785.0},{"date":"2021-12-23","close":4720.0},{"date":"2021-12-24","close":4715.0},{"date":"2021-12-27","close":4610.0},{"date":"2021-12-28","close":4610.0},{"date":"2021-12-29","close":4650.0},{"date":"2021-12-30","close":4905.0},{"date":"2022-01-03","close":5040.0},{"date":"2022-01-04","close":4930.0},{"date":"2022-01-05","close":4885.0},{"date":"2022-01-06","close":4705.0},{"date":"2022-01-07","close":4810.0},{"date":"2022-01-10","close":4730.0},{"date":"2022-01-11","close":4745.0},{"date":"2022-01-12","close":4810.0},{"date":"2022-01-13","close":4830.0},{"date":"2022-01-14","close":4845.0},{"date":"2022-01-17","close":4865.0},{"date":"2022-01-18","close":4875.0},{"date":"2022-01-19","close":4810.0},{"date":"2022-01-20","close":4890.0},{"date":"2022-01-21","close":4880.0},{"date":"2022-01-24","close":4695.0},{"date":"2022-01-25","close":4575.0},{"date":"2022-01-26","close":4575.0},{"date":"2022-01-27","close":4315.0},{"date":"2022-01-28","close":4370.0},{"date":"2022-02-03","close":4490.0},{"date":"2022-02-04","close":4480.0},{"date":"2022-02-07","close":4400.0},{"date":"2022-02-08","close":4400.0},{"date":"2022-02-09","close":4400.0},{"date":"2022-02-10","close":4435.0},{"date":"2022-02-11","close":4305.0},{"date":"2022-02-14","close":4090.0},{"date":"2022-02-15","close":3975.0},{"date":"2022-02-16","close":4225.0},{"date":"2022-02-17","close":4315.0},{"date":"2022-02-18","close":4250.0},{"date":"2022-02-21","close":4250.0},{"date":"2022-02-22","close":4250.0},{"date":"2022-02-23","close":4250.0},{"date":"2022-02-24","close":4045.0},{"date":"2022-02-25","close":4170.0},{"date":"2022-02-28","close":4170.0},{"date":"2022-03-02","close":4375.0},{"date":"2022-03-03","close":4460.0},{"date":"2022-03-04","close":4460.0},{"date":"2022-03-07","close":4330.0},{"date":"2022-03-08","close":4245.0},{"date":"2022-03-10","close":4035.0},{"date":"2022-03-11","close":4205.0},{"date":"2022-03-14","close":4225.0},{"date":"2022-03-15","close":4190.0},{"date":"2022-03-16","close":4230.0},{"date":"2022-03-17","close":4425.0},{"date":"2022-03-18","close":4440.0},{"date":"2022-03-21","close":4440.0},{"date":"2022-03-22","close":4550.0},{"date":"2022-03-23","close":4555.0},{"date":"2022-03-24","close":4415.0},{"date":"2022-03-25","close":4415.0},{"date":"2022-03-28","close":4310.0},{"date":"2022-03-29","close":4330.0},{"date":"2022-03-30","close":4305.0},{"date":"2022-03-31","close":4320.0},{"date":"2022-04-01","close":4400.0},{"date":"2022-04-04","close":4585.0},{"date":"2022-04-05","close":4755.0},{"date":"2022-04-06","close":4770.0},{"date":"2022-04-07","close":4635.0},{"date":"2022-04-08","close":4510.0},{"date":"2022-04-11","close":4925.0},{"date":"2022-04-12","close":4840.0},{"date":"2022-04-13","close":5170.0},{"date":"2022-04-14","close":5160.0},{"date":"2022-04-15","close":4850.0},{"date":"2022-04-18","close":5130.0},{"date":"2022-04-19","close":5060.0},{"date":"2022-04-20","close":5030.0},{"date":"2022-04-21","close":4870.0},{"date":"2022-04-22","close":4925.0},{"date":"2022-04-25","close":4500.0},{"date":"2022-04-26","close":4390.0},{"date":"2022-04-27","close":4315.0},{"date":"2022-04-28","close":4340.0},{"date":"2022-04-29","close":4380.0},{"date":"2022-05-02","close":4370.0},{"date":"2022-05-03","close":4400.0},{"date":"2022-05-04","close":4395.0},{"date":"2022-05-06","close":4300.0},{"date":"2022-05-09","close":4200.0},{"date":"2022-05-10","close":4245.0},{"date":"2022-05-11","close":4220.0},{"date":"2022-05-12","close":4195.0},{"date":"2022-05-13","close":4230.0},{"date":"2022-05-16","close":4290.0},{"date":"2022-05-17","close":4300.0},{"date":"2022-05-18","close":4320.0},{"date":"2022-05-19","close":4280.0},{"date":"2022-05-20","close":4280.0},{"date":"2022-05-23","close":4185.0},{"date":"2022-05-24","close":4095.0},{"date":"2022-05-25","close":4115.0},{"date":"2022-05-26","close":4065.0},{"date":"2022-05-27","close":4055.0},{"date":"2022-05-30","close":4170.0},{"date":"2022-05-31","close":4085.0},{"date":"2022-06-02","close":4070.0},{"date":"2022-06-03","close":4080.0},{"date":"2022-06-07","close":4080.0},{"date":"2022-06-08","close":4120.0},{"date":"2022-06-09","close":4075.0},{"date":"2022-06-10","close":4015.0},{"date":"2022-06-13","close":3775.0},{"date":"2022-06-14","close":3640.0},{"date":"2022-06-15","close":3500.0},{"date":"2022-06-16","close":3550.0},{"date":"2022-06-17","close":3480.0},{"date":"2022-06-20","close":3235.0},{"date":"2022-06-21","close":3285.0},{"date":"2022-06-22","close":3080.0},{"date":"2022-06-23","close":2850.0},{"date":"2022-06-24","close":3085.0},{"date":"2022-06-27","close":3210.0},{"date":"2022-06-28","close":3240.0},{"date":"2022-06-29","close":3235.0},{"date":"2022-06-30","close":3160.0},{"date":"2022-07-01","close":3035.0},{"date":"2022-07-04","close":2945.0},{"date":"2022-07-05","close":3060.0},{"date":"2022-07-06","close":3070.0},{"date":"2022-07-07","close":3145.0},{"date":"2022-07-08","close":3180.0},{"date":"2022-07-11","close":3145.0},{"date":"2022-07-12","close":3005.0},{"date":"2022-07-13","close":3050.0},{"date":"2022-07-14","close":3105.0},{"date":"2022-07-15","close":3035.0},{"date":"2022-07-18","close":3145.0},{"date":"2022-07-19","close":3180.0},{"date":"2022-07-20","close":3230.0},{"date":"2022-07-21","close":3295.0},{"date":"2022-07-22","close":3280.0},{"date":"2022-07-25","close":3295.0},{"date":"2022-07-26","close":3295.0},{"date":"2022-07-27","close":3300.0},{"date":"2022-07-28","close":3310.0},{"date":"2022-07-29","close":3300.0},{"date":"2022-08-01","close":3330.0},{"date":"2022-08-02","close":3325.0},{"date":"2022-08-03","close":3330.0},{"date":"2022-08-04","close":3390.0},{"date":"2022-08-05","close":3415.0},{"date":"2022-08-08","close":3415.0},{"date":"2022-08-09","close":3435.0},{"date":"2022-08-10","close":3430.0},{"date":"2022-08-11","close":3440.0},{"date":"2022-08-12","close":3440.0},{"date":"2022-08-16","close":3425.0},{"date":"2022-08-17","close":3430.0},{"date":"2022-08-18","close":3425.0},{"date":"2022-08-19","close":3455.0},{"date":"2022-08-22","close":3320.0},{"date":"2022-08-23","close":3140.0},{"date":"2022-08-24","close":3180.0},{"date":"2022-08-25","close":3235.0},{"date":"2022-08-26","close":3185.0},{"date":"2022-08-29","close":3150.0},{"date":"2022-08-30","close":3230.0},{"date":"2022-08-31","close":3220.0},{"date":"2022-09-01","close":3185.0},{"date":"2022-09-02","close":3125.0},{"date":"2022-09-05","close":3120.0},{"date":"2022-09-06","close":3150.0},{"date":"2022-09-07","close":2900.0},{"date":"2022-09-08","close":3040.0},{"date":"2022-09-13","close":3145.0},{"date":"2022-09-14","close":3185.0},{"date":"2022-09-15","close":3185.0},{"date":"2022-09-16","close":3065.0},{"date":"2022-09-19","close":3090.0},{"date":"2022-09-20","close":3255.0},{"date":"2022-09-21","close":4230.0},{"date":"2022-09-22","close":3910.0},{"date":"2022-09-23","close":3600.0},{"date":"2022-09-26","close":3280.0},{"date":"2022-09-27","close":3215.0},{"date":"2022-09-28","close":4175.0},{"date":"2022-09-29","close":4480.0},{"date":"2022-09-30","close":4510.0},{"date":"2022-10-04","close":4520.0},{"date":"2022-10-05","close":4390.0},{"date":"2022-10-06","close":4520.0},{"date":"2022-10-07","close":4450.0},{"date":"2022-10-11","close":4945.0},{"date":"2022-10-12","close":4150.0},{"date":"2022-10-13","close":4400.0},{"date":"2022-10-14","close":4460.0},{"date":"2022-10-17","close":4220.0},{"date":"2022-10-18","close":4945.0},{"date":"2022-10-19","close":4760.0},{"date":"2022-10-20","close":4590.0},{"date":"2022-10-21","close":4455.0},{"date":"2022-10-24","close":4390.0},{"date":"2022-10-25","close":4485.0},{"date":"2022-10-26","close":4190.0},{"date":"2022-10-27","close":4165.0},{"date":"2022-10-28","close":4035.0},{"date":"2022-10-31","close":4015.0},{"date":"2022-11-01","close":4065.0},{"date":"2022-11-02","close":3875.0},{"date":"2022-11-03","close":3865.0},{"date":"2022-11-04","close":3930.0},{"date":"2022-11-07","close":3925.0},{"date":"2022-11-08","close":3960.0},{"date":"2022-11-09","close":4210.0},{"date":"2022-11-10","close":4190.0},{"date":"2022-11-11","close":4165.0},{"date":"2022-11-14","close":4080.0},{"date":"2022-11-15","close":4085.0},{"date":"2022-11-16","close":4090.0},{"date":"2022-11-17","close":3865.0},{"date":"2022-11-18","close":3885.0},{"date":"2022-11-21","close":3995.0},{"date":"2022-11-22","close":4150.0},{"date":"2022-11-23","close":4185.0},{"date":"2022-11-24","close":4160.0},{"date":"2022-11-25","close":3985.0},{"date":"2022-11-28","close":3860.0},{"date":"2022-11-29","close":3900.0},{"date":"2022-11-30","close":3850.0},{"date":"2022-12-01","close":3855.0},{"date":"2022-12-02","close":3750.0},{"date":"2022-12-05","close":3715.0},{"date":"2022-12-06","close":3605.0},{"date":"2022-12-07","close":3595.0},{"date":"2022-12-08","close":3500.0},{"date":"2022-12-09","close":3545.0},{"date":"2022-12-12","close":3660.0},{"date":"2022-12-13","close":3590.0},{"date":"2022-12-14","close":3565.0},{"date":"2022-12-15","close":3505.0},{"date":"2022-12-16","close":3505.0},{"date":"2022-12-19","close":3530.0},{"date":"2022-12-20","close":3410.0},{"date":"2022-12-21","close":3355.0},{"date":"2022-12-22","close":3370.0},{"date":"2022-12-23","close":3285.0},{"date":"2022-12-26","close":3285.0},{"date":"2022-12-27","close":3200.0},{"date":"2022-12-28","close":3240.0},{"date":"2022-12-29","close":3220.0},{"date":"2023-01-02","close":3095.0},{"date":"2023-01-03","close":3175.0},{"date":"2023-01-04","close":3240.0},{"date":"2023-01-05","close":3280.0},{"date":"2023-01-06","close":3285.0},{"date":"2023-01-09","close":3320.0},{"date":"2023-01-10","close":3300.0},{"date":"2023-01-11","close":3345.0},{"date":"2023-01-12","close":3330.0},{"date":"2023-01-13","close":3435.0},{"date":"2023-01-16","close":3445.0},{"date":"2023-01-17","close":3575.0},{"date":"2023-01-18","close":3540.0},{"date":"2023-01-19","close":3485.0},{"date":"2023-01-20","close":3450.0},{"date":"2023-01-25","close":3800.0},{"date":"2023-01-26","close":3765.0},{"date":"2023-01-27","close":3770.0},{"date":"2023-01-30","close":4405.0},{"date":"2023-01-31","close":4465.0},{"date":"2023-02-01","close":4380.0},{"date":"2023-02-02","close":4380.0},{"date":"2023-02-03","close":4435.0},{"date":"2023-02-06","close":4435.0},{"date":"2023-02-07","close":4585.0},{"date":"2023-02-08","close":4585.0},{"date":"2023-02-09","close":4800.0},{"date":"2023-02-10","close":4500.0},{"date":"2023-02-13","close":4340.0},{"date":"2023-02-14","close":4380.0},{"date":"2023-02-15","close":4090.0},{"date":"2023-02-16","close":3995.0},{"date":"2023-02-17","close":3885.0},{"date":"2023-02-20","close":3900.0},{"date":"2023-02-21","close":3905.0},{"date":"2023-02-22","close":4025.0},{"date":"2023-02-23","close":3925.0},{"date":"2023-02-24","close":3765.0},{"date":"2023-02-27","close":3715.0},{"date":"2023-02-28","close":3700.0},{"date":"2023-03-02","close":3630.0},{"date":"2023-03-03","close":3665.0},{"date":"2023-03-06","close":3820.0},{"date":"2023-03-07","close":3855.0},{"date":"2023-03-08","close":3990.0},{"date":"2023-03-09","close":3885.0},{"date":"2023-03-10","close":3610.0},{"date":"2023-03-13","close":3570.0},{"date":"2023-03-14","close":3415.0},{"date":"2023-03-15","close":3515.0},{"date":"2023-03-16","close":3485.0},{"date":"2023-03-17","close":3595.0},{"date":"2023-03-20","close":3610.0},{"date":"2023-03-21","close":3565.0},{"date":"2023-03-22","close":3540.0},{"date":"2023-03-23","close":3465.0},{"date":"2023-03-24","close":3515.0},{"date":"2023-03-27","close":3460.0},{"date":"2023-03-28","close":3590.0},{"date":"2023-03-29","close":3625.0},{"date":"2023-03-30","close":3630.0},{"date":"2023-03-31","close":3535.0},{"date":"2023-04-03","close":3500.0},{"date":"2023-04-04","close":3600.0},{"date":"2023-04-05","close":3780.0},{"date":"2023-04-06","close":3700.0},{"date":"2023-04-07","close":3795.0},{"date":"2023-04-10","close":3665.0},{"date":"2023-04-11","close":3710.0},{"date":"2023-04-12","close":3765.0},{"date":"2023-04-13","close":3765.0},{"date":"2023-04-14","close":3820.0},{"date":"2023-04-17","close":3830.0},{"date":"2023-04-18","close":3760.0},{"date":"2023-04-19","close":3795.0},{"date":"2023-04-20","close":3660.0},{"date":"2023-04-21","close":3615.0},{"date":"2023-04-24","close":3510.0},{"date":"2023-04-25","close":3510.0},{"date":"2023-04-26","close":3460.0},{"date":"2023-04-27","close":3450.0},{"date":"2023-04-28","close":3420.0},{"date":"2023-05-02","close":3435.0},{"date":"2023-05-03","close":3450.0},{"date":"2023-05-04","close":3420.0},{"date":"2023-05-08","close":3445.0},{"date":"2023-05-09","close":3395.0},{"date":"2023-05-10","close":3390.0},{"date":"2023-05-11","close":3425.0},{"date":"2023-05-12","close":3370.0},{"date":"2023-05-15","close":3320.0},{"date":"2023-05-16","close":3300.0},{"date":"2023-05-17","close":3415.0},{"date":"2023-05-18","close":3455.0},{"date":"2023-05-19","close":3495.0},{"date":"2023-05-22","close":3465.0},{"date":"2023-05-23","close":3480.0},{"date":"2023-05-24","close":3480.0},{"date":"2023-05-25","close":3440.0},{"date":"2023-05-26","close":3405.0},{"date":"2023-05-30","close":3490.0},{"date":"2023-05-31","close":3475.0},{"date":"2023-06-01","close":3480.0},{"date":"2023-06-02","close":3480.0},{"date":"2023-06-05","close":3470.0},{"date":"2023-06-07","close":3550.0},{"date":"2023-06-08","close":3595.0},{"date":"2023-06-09","close":3555.0},{"date":"2023-06-12","close":3560.0},{"date":"2023-06-13","close":3585.0},{"date":"2023-06-14","close":3485.0},{"date":"2023-06-15","close":3495.0},{"date":"2023-06-16","close":3540.0},{"date":"2023-06-19","close":3475.0},{"date":"2023-06-20","close":3560.0},{"date":"2023-06-21","close":3570.0},{"date":"2023-06-22","close":3570.0},{"date":"2023-06-23","close":3555.0},{"date":"2023-06-26","close":3535.0},{"date":"2023-06-27","close":3540.0},{"date":"2023-06-28","close":3550.0},{"date":"2023-06-29","close":3375.0},{"date":"2023-06-30","close":3460.0},{"date":"2023-07-03","close":3490.0},{"date":"2023-07-04","close":3485.0},{"date":"2023-07-05","close":3420.0},{"date":"2023-07-06","close":3265.0},{"date":"2023-07-07","close":3275.0},{"date":"2023-07-10","close":3310.0},{"date":"2023-07-11","close":3305.0},{"date":"2023-07-12","close":3210.0},{"date":"2023-07-13","close":3310.0},{"date":"2023-07-14","close":3270.0},{"date":"2023-07-17","close":3235.0},{"date":"2023-07-18","close":3240.0},{"date":"2023-07-19","close":3210.0},{"date":"2023-07-20","close":3240.0},{"date":"2023-07-21","close":3225.0},{"date":"2023-07-24","close":3080.0},{"date":"2023-07-25","close":3115.0},{"date":"2023-07-26","close":3050.0},{"date":"2023-07-27","close":3155.0},{"date":"2023-07-28","close":3265.0},{"date":"2023-07-31","close":3400.0},{"date":"2023-08-01","close":3410.0},{"date":"2023-08-02","close":3330.0},{"date":"2023-08-03","close":3335.0},{"date":"2023-08-04","close":3335.0},{"date":"2023-08-07","close":3340.0},{"date":"2023-08-08","close":3300.0},{"date":"2023-08-09","close":3325.0},{"date":"2023-08-10","close":3325.0},{"date":"2023-08-11","close":3330.0},{"date":"2023-08-14","close":3310.0},{"date":"2023-08-16","close":3210.0},{"date":"2023-08-17","close":3175.0},{"date":"2023-08-18","close":3180.0},{"date":"2023-08-21","close":3280.0},{"date":"2023-08-22","close":3265.0},{"date":"2023-08-23","close":3280.0},{"date":"2023-08-24","close":3350.0},{"date":"2023-08-25","close":3425.0},{"date":"2023-08-28","close":3930.0},{"date":"2023-08-29","close":3750.0},{"date":"2023-08-30","close":3715.0},{"date":"2023-08-31","close":3540.0},{"date":"2023-09-01","close":3500.0},{"date":"2023-09-04","close":3515.0},{"date":"2023-09-05","close":3440.0},{"date":"2023-09-06","close":3455.0},{"date":"2023-09-07","close":3545.0},{"date":"2023-09-08","close":3450.0},{"date":"2023-09-11","close":3385.0},{"date":"2023-09-12","close":3270.0},{"date":"2023-09-13","close":3325.0},{"date":"2023-09-14","close":3325.0},{"date":"2023-09-15","close":3340.0},{"date":"2023-09-18","close":3330.0},{"date":"2023-09-19","close":3325.0},{"date":"2023-09-20","close":3305.0},{"date":"2023-09-21","close":3250.0},{"date":"2023-09-22","close":3215.0},{"date":"2023-09-25","close":3160.0},{"date":"2023-09-26","close":3120.0},{"date":"2023-09-27","close":3135.0},{"date":"2023-10-04","close":3060.0},{"date":"2023-10-05","close":2970.0},{"date":"2023-10-06","close":3090.0},{"date":"2023-10-10","close":3000.0},{"date":"2023-10-11","close":3105.0},{"date":"2023-10-12","close":3150.0},{"date":"2023-10-13","close":3130.0},{"date":"2023-10-16","close":3050.0},{"date":"2023-10-17","close":3040.0},{"date":"2023-10-18","close":3020.0},{"date":"2023-10-19","close":2940.0},{"date":"2023-10-20","close":2880.0},{"date":"2023-10-23","close":2865.0},{"date":"2023-10-24","close":3150.0},{"date":"2023-10-25","close":3030.0},{"date":"2023-10-26","close":2850.0},{"date":"2023-10-27","close":2800.0},{"date":"2023-10-30","close":2830.0},{"date":"2023-10-31","close":2815.0},{"date":"2023-11-01","close":2830.0},{"date":"2023-11-02","close":2865.0},{"date":"2023-11-03","close":2950.0},{"date":"2023-11-06","close":2985.0},{"date":"2023-11-07","close":2990.0},{"date":"2023-11-08","close":3010.0},{"date":"2023-11-09","close":2960.0},{"date":"2023-11-10","close":3050.0},{"date":"2023-11-13","close":2985.0},{"date":"2023-11-14","close":3065.0},{"date":"2023-11-15","close":3085.0},{"date":"2023-11-16","close":3145.0},{"date":"2023-11-17","close":3100.0},{"date":"2023-11-20","close":3120.0},{"date":"2023-11-21","close":3115.0},{"date":"2023-11-22","close":3125.0},{"date":"2023-11-23","close":3130.0},{"date":"2023-11-24","close":3150.0},{"date":"2023-11-27","close":3105.0},{"date":"2023-11-28","close":3095.0},{"date":"2023-11-29","close":3150.0},{"date":"2023-11-30","close":3220.0},{"date":"2023-12-01","close":3200.0},{"date":"2023-12-04","close":3235.0},{"date":"2023-12-05","close":3225.0},{"date":"2023-12-06","close":3205.0},{"date":"2023-12-07","close":3220.0},{"date":"2023-12-08","close":3205.0},{"date":"2023-12-11","close":3250.0},{"date":"2023-12-12","close":3285.0},{"date":"2023-12-13","close":3235.0},{"date":"2023-12-14","close":3195.0},{"date":"2023-12-15","close":3235.0},{"date":"2023-12-18","close":3240.0},{"date":"2023-12-19","close":3185.0},{"date":"2023-12-20","close":3200.0},{"date":"2023-12-21","close":3180.0},{"date":"2023-12-22","close":3170.0},{"date":"2023-12-26","close":3115.0},{"date":"2023-12-27","close":3120.0},{"date":"2023-12-28","close":3145.0},{"date":"2024-01-02","close":3165.0},{"date":"2024-01-03","close":3155.0},{"date":"2024-01-04","close":3155.0},{"date":"2024-01-05","close":3165.0},{"date":"2024-01-08","close":3160.0},{"date":"2024-01-09","close":3190.0},{"date":"2024-01-10","close":3200.0},{"date":"2024-01-11","close":3205.0},{"date":"2024-01-12","close":3190.0},{"date":"2024-01-15","close":3190.0},{"date":"2024-01-16","close":3170.0},{"date":"2024-01-17","close":3070.0},{"date":"2024-01-18","close":3065.0},{"date":"2024-01-19","close":3080.0},{"date":"2024-01-22","close":3115.0},{"date":"2024-01-23","close":3125.0},{"date":"2024-01-24","close":3090.0},{"date":"2024-01-25","close":3085.0},{"date":"2024-01-26","close":3095.0},{"date":"2024-01-29","close":3095.0},{"date":"2024-01-30","close":3100.0},{"date":"2024-01-31","close":3100.0},{"date":"2024-02-01","close":3225.0},{"date":"2024-02-02","close":3285.0},{"date":"2024-02-05","close":3280.0},{"date":"2024-02-06","close":3290.0},{"date":"2024-02-07","close":3270.0},{"date":"2024-02-08","close":3245.0},{"date":"2024-02-13","close":3245.0},{"date":"2024-02-14","close":3250.0},{"date":"2024-02-15","close":3225.0},{"date":"2024-02-16","close":3290.0},{"date":"2024-02-19","close":3265.0},{"date":"2024-02-20","close":3275.0},{"date":"2024-02-21","close":3255.0},{"date":"2024-02-22","close":3255.0},{"date":"2024-02-23","close":3250.0},{"date":"2024-02-26","close":3310.0},{"date":"2024-02-27","close":3270.0},{"date":"2024-02-28","close":3385.0},{"date":"2024-02-29","close":3310.0},{"date":"2024-03-04","close":3270.0},{"date":"2024-03-05","close":3235.0},{"date":"2024-03-06","close":3240.0},{"date":"2024-03-07","close":3170.0},{"date":"2024-03-08","close":3195.0},{"date":"2024-03-11","close":3220.0},{"date":"2024-03-12","close":3195.0},{"date":"2024-03-13","close":3225.0},{"date":"2024-03-14","close":3270.0},{"date":"2024-03-15","close":3285.0},{"date":"2024-03-18","close":3300.0},{"date":"2024-03-19","close":3280.0},{"date":"2024-03-20","close":3235.0},{"date":"2024-03-21","close":3240.0},{"date":"2024-03-22","close":3245.0},{"date":"2024-03-25","close":3210.0},{"date":"2024-03-26","close":3170.0},{"date":"2024-03-27","close":3205.0},{"date":"2024-03-28","close":3170.0},{"date":"2024-03-29","close":3180.0},{"date":"2024-04-01","close":3170.0},{"date":"2024-04-02","close":3165.0},{"date":"2024-04-03","close":3140.0},{"date":"2024-04-04","close":3155.0},{"date":"2024-04-05","close":3160.0},{"date":"2024-04-08","close":3135.0},{"date":"2024-04-09","close":3110.0},{"date":"2024-04-11","close":3065.0},{"date":"2024-04-12","close":3085.0},{"date":"2024-04-15","close":3050.0},{"date":"2024-04-16","close":3010.0},{"date":"2024-04-17","close":3060.0},{"date":"2024-04-18","close":3215.0},{"date":"2024-04-19","close":3125.0},{"date":"2024-04-22","close":3130.0},{"date":"2024-04-23","close":3135.0},{"date":"2024-04-24","close":3130.0},{"date":"2024-04-25","close":3065.0},{"date":"2024-04-26","close":3090.0},{"date":"2024-04-29","close":3115.0},{"date":"2024-04-30","close":3095.0},{"date":"2024-05-02","close":3100.0},{"date":"2024-05-03","close":3130.0},{"date":"2024-05-07","close":3105.0},{"date":"2024-05-08","close":3120.0},{"date":"2024-05-09","close":3100.0},{"date":"2024-05-10","close":3050.0},{"date":"2024-05-13","close":3095.0},{"date":"2024-05-14","close":3100.0},{"date":"2024-05-16","close":3030.0},{"date":"2024-05-17","close":3050.0},{"date":"2024-05-20","close":3055.0},{"date":"2024-05-21","close":3055.0},{"date":"2024-05-22","close":3040.0},{"date":"2024-05-23","close":3005.0},{"date":"2024-05-24","close":3010.0},{"date":"2024-05-27","close":2995.0},{"date":"2024-05-28","close":3000.0},{"date":"2024-05-29","close":2975.0},{"date":"2024-05-30","close":2990.0},{"date":"2024-05-31","close":2985.0},{"date":"2024-06-03","close":2970.0},{"date":"2024-06-04","close":2980.0},{"date":"2024-06-05","close":2980.0},{"date":"2024-06-07","close":2990.0},{"date":"2024-06-10","close":2935.0},{"date":"2024-06-11","close":2810.0},{"date":"2024-06-12","close":2945.0},{"date":"2024-06-13","close":3000.0},{"date":"2024-06-14","close":2985.0},{"date":"2024-06-17","close":3000.0},{"date":"2024-06-18","close":2900.0},{"date":"2024-06-19","close":2965.0},{"date":"2024-06-20","close":2975.0},{"date":"2024-06-21","close":2930.0},{"date":"2024-06-24","close":2885.0},{"date":"2024-06-25","close":2920.0},{"date":"2024-06-26","close":2925.0},{"date":"2024-06-27","close":2835.0},{"date":"2024-06-28","close":2900.0},{"date":"2024-07-01","close":2920.0},{"date":"2024-07-02","close":2900.0},{"date":"2024-07-03","close":2905.0},{"date":"2024-07-04","close":2965.0},{"date":"2024-07-05","close":2995.0},{"date":"2024-07-08","close":3020.0},{"date":"2024-07-09","close":2975.0},{"date":"2024-07-10","close":2970.0},{"date":"2024-07-11","close":2995.0},{"date":"2024-07-12","close":2995.0},{"date":"2024-07-15","close":2985.0},{"date":"2024-07-16","close":2970.0},{"date":"2024-07-17","close":2970.0},{"date":"2024-07-18","close":2920.0},{"date":"2024-07-19","close":3285.0},{"date":"2024-07-22","close":3325.0},{"date":"2024-07-23","close":3490.0},{"date":"2024-07-24","close":3550.0},{"date":"2024-07-25","close":3505.0},{"date":"2024-07-26","close":3495.0},{"date":"2024-07-29","close":3455.0},{"date":"2024-07-30","close":3330.0},{"date":"2024-07-31","close":3230.0},{"date":"2024-08-01","close":3150.0},{"date":"2024-08-02","close":2980.0},{"date":"2024-08-05","close":2595.0},{"date":"2024-08-06","close":2640.0},{"date":"2024-08-07","close":2755.0},{"date":"2024-08-08","close":2800.0},{"date":"2024-08-09","close":2875.0},{"date":"2024-08-12","close":2890.0},{"date":"2024-08-13","close":2885.0},{"date":"2024-08-14","close":2905.0},{"date":"2024-08-16","close":2900.0},{"date":"2024-08-19","close":2850.0},{"date":"2024-08-20","close":2915.0},{"date":"2024-08-21","close":2910.0},{"date":"2024-08-22","close":2860.0},{"date":"2024-08-23","close":2830.0},{"date":"2024-08-26","close":2805.0},{"date":"2024-08-27","close":2825.0},{"date":"2024-08-28","close":2815.0},{"date":"2024-08-29","close":2740.0},{"date":"2024-08-30","close":2715.0},{"date":"2024-09-02","close":2725.0},{"date":"2024-09-03","close":2730.0},{"date":"2024-09-04","close":2605.0},{"date":"2024-09-05","close":2620.0},{"date":"2024-09-06","close":2600.0},{"date":"2024-09-09","close":2615.0},{"date":"2024-09-10","close":2610.0},{"date":"2024-09-11","close":2600.0},{"date":"2024-09-12","close":2645.0},{"date":"2024-09-13","close":2685.0},{"date":"2024-09-19","close":2730.0},{"date":"2024-09-20","close":2720.0},{"date":"2024-09-23","close":2695.0},{"date":"2024-09-24","close":2695.0},{"date":"2024-09-25","close":2700.0},{"date":"2024-09-26","close":2705.0},{"date":"2024-09-27","close":2705.0},{"date":"2024-09-30","close":2675.0},{"date":"2024-10-02","close":2660.0},{"date":"2024-10-04","close":2615.0},{"date":"2024-10-07","close":2645.0},{"date":"2024-10-08","close":2600.0},{"date":"2024-10-10","close":2580.0},{"date":"2024-10-11","close":2525.0},{"date":"2024-10-14","close":2520.0},{"date":"2024-10-15","close":2595.0},{"date":"2024-10-16","close":2540.0},{"date":"2024-10-17","close":2525.0},{"date":"2024-10-18","close":2525.0},{"date":"2024-10-21","close":2530.0},{"date":"2024-10-22","close":2470.0},{"date":"2024-10-23","close":2530.0},{"date":"2024-10-24","close":2530.0},{"date":"2024-10-25","close":2450.0},{"date":"2024-10-28","close":2490.0},{"date":"2024-10-29","close":2570.0},{"date":"2024-10-30","close":2545.0},{"date":"2024-10-31","close":2570.0},{"date":"2024-11-01","close":2545.0},{"date":"2024-11-04","close":2575.0},{"date":"2024-11-05","close":2600.0},{"date":"2024-11-06","close":2500.0},{"date":"2024-11-07","close":2500.0},{"date":"2024-11-08","close":2515.0},{"date":"2024-11-11","close":2425.0},{"date":"2024-11-12","close":2395.0},{"date":"2024-11-13","close":2330.0},{"date":"2024-11-14","close":2320.0},{"date":"2024-11-15","close":2330.0},{"date":"2024-11-18","close":2370.0},{"date":"2024-11-19","close":2380.0},{"date":"2024-11-20","close":2410.0},{"date":"2024-11-21","close":2395.0},{"date":"2024-11-22","close":2370.0},{"date":"2024-11-25","close":2420.0},{"date":"2024-11-26","close":2415.0},{"date":"2024-11-27","close":2430.0},{"date":"2024-11-28","close":2415.0},{"date":"2024-11-29","close":2355.0},{"date":"2024-12-02","close":2350.0},{"date":"2024-12-03","close":2375.0},{"date":"2024-12-04","close":3085.0},{"date":"2024-12-05","close":2825.0},{"date":"2024-12-06","close":3285.0},{"date":"2024-12-09","close":4270.0},{"date":"2024-12-10","close":4830.0},{"date":"2024-12-11","close":4345.0},{"date":"2024-12-12","close":4580.0},{"date":"2024-12-13","close":4640.0},{"date":"2024-12-16","close":3590.0},{"date":"2024-12-17","close":3520.0},{"date":"2024-12-18","close":3530.0},{"date":"2024-12-19","close":3330.0},{"date":"2024-12-20","close":3205.0},{"date":"2024-12-23","close":3195.0},{"date":"2024-12-24","close":3220.0},{"date":"2024-12-26","close":3295.0},{"date":"2024-12-27","close":3260.0},{"date":"2024-12-30","close":3340.0},{"date":"2025-01-02","close":3545.0},{"date":"2025-01-03","close":3525.0},{"date":"2025-01-06","close":3375.0},{"date":"2025-01-07","close":3450.0},{"date":"2025-01-08","close":3440.0},{"date":"2025-01-09","close":3430.0},{"date":"2025-01-10","close":3525.0},{"date":"2025-01-13","close":3420.0},{"date":"2025-01-14","close":4280.0},{"date":"2025-01-15","close":4215.0},{"date":"2025-01-16","close":3800.0},{"date":"2025-01-17","close":3595.0},{"date":"2025-01-20","close":3550.0},{"date":"2025-01-21","close":3705.0},{"date":"2025-01-22","close":3640.0},{"date":"2025-01-23","close":3600.0},{"date":"2025-01-24","close":3510.0},{"date":"2025-01-31","close":3475.0},{"date":"2025-02-03","close":3400.0},{"date":"2025-02-04","close":3475.0},{"date":"2025-02-05","close":3460.0},{"date":"2025-02-06","close":3505.0},{"date":"2025-02-07","close":3370.0},{"date":"2025-02-10","close":3390.0},{"date":"2025-02-11","close":3435.0},{"date":"2025-02-12","close":3340.0},{"date":"2025-02-13","close":3470.0},{"date":"2025-02-14","close":3435.0},{"date":"2025-02-17","close":3465.0},{"date":"2025-02-18","close":3510.0},{"date":"2025-02-19","close":3600.0},{"date":"2025-02-20","close":3610.0},{"date":"2025-02-21","close":3715.0},{"date":"2025-02-24","close":3775.0},{"date":"2025-02-25","close":3690.0},{"date":"2025-02-26","close":3730.0},{"date":"2025-02-27","close":3790.0},{"date":"2025-02-28","close":3975.0},{"date":"2025-03-04","close":3935.0},{"date":"2025-03-05","close":4045.0},{"date":"2025-03-06","close":4075.0},{"date":"2025-03-07","close":4285.0},{"date":"2025-03-10","close":4220.0},{"date":"2025-03-11","close":4135.0},{"date":"2025-03-12","close":4200.0},{"date":"2025-03-13","close":4180.0},{"date":"2025-03-14","close":4440.0},{"date":"2025-03-17","close":4520.0},{"date":"2025-03-18","close":4535.0},{"date":"2025-03-19","close":4260.0},{"date":"2025-03-20","close":4240.0},{"date":"2025-03-21","close":4050.0},{"date":"2025-03-24","close":4125.0},{"date":"2025-03-25","close":3905.0},{"date":"2025-03-26","close":4550.0},{"date":"2025-03-27","close":4220.0},{"date":"2025-03-28","close":3930.0},{"date":"2025-03-31","close":4060.0},{"date":"2025-04-01","close":5260.0},{"date":"2025-04-02","close":5060.0},{"date":"2025-04-03","close":5620.0},{"date":"2025-04-04","close":4575.0},{"date":"2025-04-07","close":4740.0},{"date":"2025-04-08","close":4710.0},{"date":"2025-04-09","close":4395.0},{"date":"2025-04-10","close":4545.0},{"date":"2025-04-11","close":4410.0},{"date":"2025-04-14","close":4445.0},{"date":"2025-04-15","close":4440.0},{"date":"2025-04-16","close":4260.0},{"date":"2025-04-17","close":4270.0},{"date":"2025-04-18","close":4415.0},{"date":"2025-04-21","close":4410.0},{"date":"2025-04-22","close":4270.0},{"date":"2025-04-23","close":4190.0},{"date":"2025-04-24","close":4170.0},{"date":"2025-04-25","close":4320.0},{"date":"2025-04-28","close":4210.0},{"date":"2025-04-29","close":4240.0},{"date":"2025-04-30","close":4365.0},{"date":"2025-05-02","close":4190.0},{"date":"2025-05-07","close":4495.0},{"date":"2025-05-08","close":4425.0},{"date":"2025-05-09","close":4365.0},{"date":"2025-05-12","close":4415.0},{"date":"2025-05-13","close":4625.0},{"date":"2025-05-14","close":4420.0},{"date":"2025-05-15","close":4375.0},{"date":"2025-05-16","close":4375.0},{"date":"2025-05-19","close":4295.0},{"date":"2025-05-20","close":4265.0},{"date":"2025-05-21","close":4280.0},{"date":"2025-05-22","close":4265.0},{"date":"2025-05-23","close":4230.0},{"date":"2025-05-26","close":4165.0},{"date":"2025-05-27","close":4185.0},{"date":"2025-05-28","close":4130.0},{"date":"2025-05-29","close":4265.0},{"date":"2025-05-30","close":4355.0},{"date":"2025-06-02","close":4180.0},{"date":"2025-06-04","close":4005.0},{"date":"2025-06-05","close":3805.0},{"date":"2025-06-09","close":4025.0},{"date":"2025-06-10","close":3970.0},{"date":"2025-06-11","close":3910.0},{"date":"2025-06-12","close":3910.0},{"date":"2025-06-13","close":3830.0},{"date":"2025-06-16","close":3855.0},{"date":"2025-06-17","close":3815.0},{"date":"2025-06-18","close":3815.0},{"date":"2025-06-19","close":3775.0},{"date":"2025-06-20","close":3770.0},{"date":"2025-06-23","close":3695.0},{"date":"2025-06-24","close":3760.0},{"date":"2025-06-25","close":3735.0},{"date":"2025-06-26","close":3655.0},{"date":"2025-06-27","close":3635.0},{"date":"2025-06-30","close":3665.0},{"date":"2025-07-01","close":3605.0},{"date":"2025-07-02","close":3590.0},{"date":"2025-07-03","close":3610.0},{"date":"2025-07-04","close":3525.0},{"date":"2025-07-07","close":3530.0},{"date":"2025-07-08","close":3560.0},{"date":"2025-07-09","close":3565.0},{"date":"2025-07-10","close":3555.0},{"date":"2025-07-11","close":3490.0},{"date":"2025-07-14","close":3480.0},{"date":"2025-07-15","close":3435.0},{"date":"2025-07-16","close":3410.0},{"date":"2025-07-17","close":3445.0},{"date":"2025-07-18","close":3460.0},{"date":"2025-07-21","close":3445.0},{"date":"2025-07-22","close":3405.0},{"date":"2025-07-23","close":3380.0},{"date":"2025-07-24","close":3335.0},{"date":"2025-07-25","close":3350.0},{"date":"2025-07-28","close":3325.0},{"date":"2025-07-29","close":3350.0},{"date":"2025-07-30","close":3320.0},{"date":"2025-07-31","close":3375.0},{"date":"2025-08-01","close":3250.0},{"date":"2025-08-04","close":3285.0},{"date":"2025-08-05","close":3420.0},{"date":"2025-08-06","close":3370.0},{"date":"2025-08-07","close":3390.0},{"date":"2025-08-08","close":3390.0},{"date":"2025-08-11","close":3350.0},{"date":"2025-08-12","close":3305.0},{"date":"2025-08-13","close":3335.0},{"date":"2025-08-14","close":3325.0},{"date":"2025-08-18","close":3260.0},{"date":"2025-08-19","close":3340.0},{"date":"2025-08-20","close":3290.0},{"date":"2025-08-21","close":3330.0},{"date":"2025-08-22","close":4135.0},{"date":"2025-08-25","close":4075.0},{"date":"2025-08-26","close":3860.0},{"date":"2025-08-27","close":3725.0},{"date":"2025-08-28","close":3670.0},{"date":"2025-08-29","close":3575.0},{"date":"2025-09-01","close":3500.0},{"date":"2025-09-02","close":3495.0},{"date":"2025-09-03","close":3480.0},{"date":"2025-09-04","close":3520.0},{"date":"2025-09-05","close":3525.0},{"date":"2025-09-08","close":3510.0},{"date":"2025-09-09","close":3480.0},{"date":"2025-09-10","close":3520.0},{"date":"2025-09-11","close":3520.0},{"date":"2025-09-12","close":3500.0},{"date":"2025-09-15","close":3485.0},{"date":"2025-09-16","close":3490.0},{"date":"2025-09-17","close":3520.0},{"date":"2025-09-18","close":3495.0},{"date":"2025-09-19","close":3460.0},{"date":"2025-09-22","close":3510.0},{"date":"2025-09-23","close":3450.0},{"date":"2025-09-24","close":3400.0},{"date":"2025-09-25","close":3405.0},{"date":"2025-09-26","close":3340.0},{"date":"2025-09-29","close":3415.0},{"date":"2025-09-30","close":3350.0},{"date":"2025-10-01","close":3360.0},{"date":"2025-10-02","close":3390.0},{"date":"2025-10-10","close":3330.0},{"date":"2025-10-13","close":3315.0},{"date":"2025-10-14","close":3300.0},{"date":"2025-10-15","close":3340.0},{"date":"2025-10-16","close":3335.0},{"date":"2025-10-17","close":3260.0},{"date":"2025-10-20","close":3280.0},{"date":"2025-10-21","close":3345.0},{"date":"2025-10-22","close":3370.0},{"date":"2025-10-23","close":3320.0},{"date":"2025-10-24","close":3325.0},{"date":"2025-10-27","close":3340.0},{"date":"2025-10-28","close":3345.0},{"date":"2025-10-29","close":3265.0},{"date":"2025-10-30","close":3210.0},{"date":"2025-10-31","close":3145.0},{"date":"2025-11-03","close":3095.0},{"date":"2025-11-04","close":3060.0},{"date":"2025-11-05","close":3040.0},{"date":"2025-11-06","close":3245.0},{"date":"2025-11-07","close":3205.0},{"date":"2025-11-10","close":3230.0},{"date":"2025-11-11","close":3075.0},{"date":"2025-11-12","close":3125.0},{"date":"2025-11-13","close":3140.0},{"date":"2025-11-14","close":3100.0},{"date":"2025-11-17","close":3055.0},{"date":"2025-11-18","close":2985.0},{"date":"2025-11-19","close":2950.0},{"date":"2025-11-20","close":3035.0},{"date":"2025-11-21","close":2985.0},{"date":"2025-11-24","close":3030.0},{"date":"2025-11-25","close":3020.0},{"date":"2025-11-26","close":3025.0},{"date":"2025-11-27","close":3010.0},{"date":"2025-11-28","close":3245.0},{"date":"2025-12-01","close":3190.0},{"date":"2025-12-02","close":3195.0},{"date":"2025-12-03","close":3220.0},{"date":"2025-12-04","close":3170.0},{"date":"2025-12-05","close":3180.0},{"date":"2025-12-08","close":3175.0},{"date":"2025-12-09","close":3135.0},{"date":"2025-12-10","close":3130.0},{"date":"2025-12-11","close":3125.0},{"date":"2025-12-12","close":3135.0},{"date":"2025-12-15","close":3130.0},{"date":"2025-12-16","close":3075.0},{"date":"2025-12-17","close":3070.0},{"date":"2025-12-18","close":3090.0},{"date":"2025-12-19","close":3105.0},{"date":"2025-12-22","close":3110.0},{"date":"2025-12-23","close":3090.0},{"date":"2025-12-24","close":3080.0},{"date":"2025-12-26","close":3065.0},{"date":"2025-12-29","close":3060.0},{"date":"2025-12-30","close":3055.0},{"date":"2026-01-02","close":3200.0},{"date":"2026-01-05","close":3210.0},{"date":"2026-01-06","close":3135.0},{"date":"2026-01-07","close":3110.0},{"date":"2026-01-08","close":3115.0},{"date":"2026-01-09","close":3210.0},{"date":"2026-01-12","close":3250.0},{"date":"2026-01-13","close":3210.0},{"date":"2026-01-14","close":3205.0},{"date":"2026-01-15","close":3230.0},{"date":"2026-01-16","close":3190.0},{"date":"2026-01-19","close":3195.0},{"date":"2026-01-20","close":3230.0},{"date":"2026-01-21","close":3245.0},{"date":"2026-01-22","close":3340.0},{"date":"2026-01-23","close":3405.0},{"date":"2026-01-26","close":3365.0},{"date":"2026-01-27","close":3365.0},{"date":"2026-01-28","close":3335.0},{"date":"2026-01-29","close":3395.0},{"date":"2026-01-30","close":3410.0},{"date":"2026-02-02","close":3445.0},{"date":"2026-02-03","close":3420.0},{"date":"2026-02-04","close":3370.0},{"date":"2026-02-05","close":3270.0},{"date":"2026-02-06","close":3210.0},{"date":"2026-02-09","close":3270.0},{"date":"2026-02-10","close":3330.0},{"date":"2026-02-11","close":3385.0},{"date":"2026-02-12","close":3385.0},{"date":"2026-02-13","close":3330.0},{"date":"2026-02-19","close":3375.0},{"date":"2026-02-20","close":3325.0},{"date":"2026-02-23","close":3440.0},{"date":"2026-02-24","close":3400.0},{"date":"2026-02-25","close":3365.0},{"date":"2026-02-26","close":3305.0},{"date":"2026-02-27","close":3300.0},{"date":"2026-03-03","close":3180.0},{"date":"2026-03-04","close":2900.0},{"date":"2026-03-05","close":3215.0},{"date":"2026-03-06","close":3165.0},{"date":"2026-03-09","close":3070.0},{"date":"2026-03-10","close":3110.0},{"date":"2026-03-11","close":3180.0},{"date":"2026-03-12","close":3185.0},{"date":"2026-03-13","close":3165.0},{"date":"2026-03-16","close":3075.0},{"date":"2026-03-17","close":3100.0},{"date":"2026-03-18","close":3140.0},{"date":"2026-03-19","close":3060.0},{"date":"2026-03-20","close":3160.0},{"date":"2026-03-23","close":3090.0},{"date":"2026-03-24","close":3135.0},{"date":"2026-03-25","close":3170.0},{"date":"2026-03-26","close":3055.0},{"date":"2026-03-27","close":3050.0},{"date":"2026-03-30","close":2995.0},{"date":"2026-03-31","close":2895.0},{"date":"2026-04-01","close":3015.0},{"date":"2026-04-02","close":2910.0},{"date":"2026-04-03","close":2980.0},{"date":"2026-04-06","close":2965.0},{"date":"2026-04-07","close":3015.0},{"date":"2026-04-08","close":3015.0},{"date":"2026-04-09","close":3060.0},{"date":"2026-04-10","close":3140.0},{"date":"2026-04-13","close":3140.0},{"date":"2026-04-14","close":3180.0},{"date":"2026-04-15","close":3170.0},{"date":"2026-04-16","close":3200.0},{"date":"2026-04-17","close":3285.0},{"date":"2026-04-20","close":3285.0},{"date":"2026-04-21","close":3240.0},{"date":"2026-04-22","close":3205.0},{"date":"2026-04-23","close":3170.0},{"date":"2026-04-24","close":3220.0},{"date":"2026-04-27","close":3220.0},{"date":"2026-04-28","close":3190.0},{"date":"2026-04-29","close":3165.0},{"date":"2026-04-30","close":3135.0},{"date":"2026-05-04","close":3110.0},{"date":"2026-05-06","close":3030.0},{"date":"2026-05-07","close":3010.0},{"date":"2026-05-08","close":2985.0},{"date":"2026-05-11","close":2915.0},{"date":"2026-05-12","close":2820.0},{"date":"2026-05-13","close":2760.0},{"date":"2026-05-14","close":2785.0},{"date":"2026-05-15","close":2725.0},{"date":"2026-05-18","close":2650.0},{"date":"2026-05-19","close":2650.0},{"date":"2026-05-20","close":2605.0},{"date":"2026-05-21","close":2595.0},{"date":"2026-05-22","close":2660.0},{"date":"2026-05-26","close":2575.0},{"date":"2026-05-27","close":2500.0},{"date":"2026-05-28","close":2470.0},{"date":"2026-05-29","close":2425.0},{"date":"2026-06-01","close":2345.0},{"date":"2026-06-02","close":2345.0},{"date":"2026-06-04","close":2325.0},{"date":"2026-06-05","close":2265.0},{"date":"2026-06-08","close":2105.0},{"date":"2026-06-09","close":2190.0},{"date":"2026-06-10","close":2125.0},{"date":"2026-06-11","close":2150.0},{"date":"2026-06-12","close":2195.0},{"date":"2026-06-15","close":2180.0},{"date":"2026-06-16","close":2190.0},{"date":"2026-06-17","close":2250.0},{"date":"2026-06-18","close":2200.0},{"date":"2026-06-19","close":2090.0},{"date":"2026-06-22","close":2035.0},{"date":"2026-06-23","close":1911.0},{"date":"2026-06-24","close":1942.0},{"date":"2026-06-25","close":1943.0},{"date":"2026-06-26","close":1838.0},{"date":"2026-06-29","close":1920.0},{"date":"2026-06-30","close":1990.0},{"date":"2026-07-01","close":2005.0},{"date":"2026-07-02","close":1969.0},{"date":"2026-07-03","close":1955.0},{"date":"2026-07-06","close":1955.0},{"date":"2026-07-07","close":1937.0},{"date":"2026-07-08","close":1922.0},{"date":"2026-07-09","close":1880.0},{"date":"2026-07-10","close":1947.0},{"date":"2026-07-13","close":1931.0},{"date":"2026-07-14","close":1830.0},{"date":"2026-07-15","close":1888.0},{"date":"2026-07-16","close":1894.0},{"date":"2026-07-20","close":1831.0},{"date":"2026-07-21","close":1828.0},{"date":"2026-07-22","close":1828.0},{"date":"2026-07-23","close":1827.0},{"date":"2026-07-24","close":1808.0},{"date":"2026-07-27","close":1813.0},{"date":"2026-07-28","close":1729.0},{"date":"2026-07-29","close":1572.0},{"date":"2026-07-30","close":1538.0},{"date":"2026-07-31","close":1598.0},{"date":"2026-08-03","close":1663.0},{"date":"2026-08-04","close":1690.0},{"date":"2026-08-05","close":1747.0},{"date":"2026-08-06","close":1753.0},{"date":"2026-08-07","close":1755.0},{"date":"2026-08-10","close":1748.0},{"date":"2026-08-11","close":1768.0},{"date":"2026-08-12","close":1774.0},{"date":"2026-08-13","close":1771.0},{"date":"2026-08-14","close":1779.0},{"date":"2026-08-18","close":1794.0},{"date":"2026-08-19","close":1793.0},{"date":"2026-08-20","close":1823.0},{"date":"2026-08-21","close":1826.0},{"date":"2026-08-24","close":1796.0},{"date":"2026-08-25","close":1815.0},{"date":"2026-08-26","close":1817.0},{"date":"2026-08-27","close":1812.0},{"date":"2026-08-28","close":1812.0},{"date":"2026-08-31","close":1800.0},{"date":"2026-09-01","close":1799.0},{"date":"2026-09-02","close":1800.0},{"date":"2026-09-03","close":1769.0},{"date":"2026-09-04","close":1777.0},{"date":"2026-09-07","close":1782.0},{"date":"2026-09-08","close":1793.0},{"date":"2026-09-09","close":1766.0},{"date":"2026-09-10","close":1790.0},{"date":"2026-09-11","close":1766.0},{"date":"2026-09-14","close":1742.0},{"date":"2026-09-15","close":1862.0},{"date":"2026-09-16","close":1724.0},{"date":"2026-09-17","close":1712.0},{"date":"2026-09-18","close":1696.0},{"date":"2026-09-21","close":1655.0},{"date":"2026-09-22","close":1664.0},{"date":"2026-09-23","close":1662.0},{"date":"2026-09-28","close":1669.0},{"date":"2026-09-29","close":1660.0},{"date":"2026-09-30","close":1659.0},{"date":"2026-10-01","close":1659.0},{"date":"2026-10-02","close":1659.0},{"date":"2026-10-06","close":1646.0},{"date":"2026-10-07","close":1626.0},{"date":"2026-10-08","close":1615.0},{"date":"2026-10-12","close":1565.0},{"date":"2026-10-13","close":1520.0},{"date":"2026-10-14","close":1556.0},{"date":"2026-10-15","close":1490.0},{"date":"2026-10-16","close":1506.0},{"date":"2026-10-19","close":1589.0},{"date":"2026-10-20","close":1537.0},{"date":"2026-10-21","close":1539.0},{"date":"2026-10-22","close":1512.0},{"date":"2026-10-23","close":1488.0}],"chart_data":[{"date":"2024-10-23","open":2470,"high":2715,"low":2415,"close":2530,"volume":817135,"rsi_14":35.05,"sma_20":2601.75,"sma_60":2793.58,"sma_120":2900.21},{"date":"2024-10-24","open":2545,"high":2575,"low":2500,"close":2530,"volume":127589,"rsi_14":36.17,"sma_20":2593.5,"sma_60":2777.58,"sma_120":2895.21},{"date":"2024-10-25","open":2500,"high":2540,"low":2440,"close":2450,"volume":179057,"rsi_14":33.66,"sma_20":2581.25,"sma_60":2759.25,"sma_120":2890.08},{"date":"2024-10-28","open":2450,"high":2570,"low":2430,"close":2490,"volume":114471,"rsi_14":34.95,"sma_20":2570.75,"sma_60":2742.33,"sma_120":2885.08},{"date":"2024-10-29","open":2485,"high":2570,"low":2485,"close":2570,"volume":101560,"rsi_14":47.27,"sma_20":2564.0,"sma_60":2726.92,"sma_120":2880.54},{"date":"2024-10-30","open":2565,"high":2570,"low":2515,"close":2545,"volume":74790,"rsi_14":46.85,"sma_20":2556.0,"sma_60":2711.75,"sma_120":2875.96},{"date":"2024-10-31","open":2530,"high":2570,"low":2505,"close":2570,"volume":74370,"rsi_14":54.29,"sma_20":2550.75,"sma_60":2699.08,"sma_120":2871.54},{"date":"2024-11-01","open":2565,"high":2570,"low":2500,"close":2545,"volume":150735,"rsi_14":52.29,"sma_20":2545.0,"sma_60":2687.67,"sma_120":2866.67},{"date":"2024-11-04","open":2540,"high":2580,"low":2515,"close":2575,"volume":68455,"rsi_14":48.0,"sma_20":2543.0,"sma_60":2678.08,"sma_120":2862.25},{"date":"2024-11-05","open":2580,"high":2605,"low":2565,"close":2600,"volume":73530,"rsi_14":56.38,"sma_20":2540.75,"sma_60":2671.75,"sma_120":2857.92},{"date":"2024-11-06","open":2600,"high":2630,"low":2485,"close":2500,"volume":303303,"rsi_14":47.75,"sma_20":2535.75,"sma_60":2670.17,"sma_120":2852.92},{"date":"2024-11-07","open":2480,"high":2515,"low":2470,"close":2500,"volume":98552,"rsi_14":47.75,"sma_20":2531.75,"sma_60":2667.83,"sma_120":2848.33},{"date":"2024-11-08","open":2495,"high":2540,"low":2410,"close":2515,"volume":360323,"rsi_14":48.67,"sma_20":2531.25,"sma_60":2663.83,"sma_120":2843.5},{"date":"2024-11-11","open":2515,"high":2545,"low":2385,"close":2425,"volume":540097,"rsi_14":46.22,"sma_20":2526.5,"sma_60":2657.58,"sma_120":2837.88},{"date":"2024-11-12","open":2425,"high":2475,"low":2330,"close":2395,"volume":170671,"rsi_14":38.05,"sma_20":2516.5,"sma_60":2649.58,"sma_120":2832.58},{"date":"2024-11-13","open":2375,"high":2380,"low":2290,"close":2330,"volume":266035,"rsi_14":34.13,"sma_20":2506.0,"sma_60":2640.25,"sma_120":2826.58},{"date":"2024-11-14","open":2330,"high":2345,"low":2285,"close":2320,"volume":195408,"rsi_14":38.39,"sma_20":2495.75,"sma_60":2630.83,"sma_120":2820.46},{"date":"2024-11-15","open":2300,"high":2330,"low":2240,"close":2330,"volume":102512,"rsi_14":34.91,"sma_20":2486.0,"sma_60":2621.25,"sma_120":2814.42},{"date":"2024-11-18","open":2335,"high":2400,"low":2325,"close":2370,"volume":70348,"rsi_14":29.59,"sma_20":2478.0,"sma_60":2612.42,"sma_120":2808.83},{"date":"2024-11-19","open":2330,"high":2430,"low":2330,"close":2380,"volume":89633,"rsi_14":32.63,"sma_20":2473.5,"sma_60":2604.58,"sma_120":2803.62},{"date":"2024-11-20","open":2380,"high":2440,"low":2360,"close":2410,"volume":39354,"rsi_14":33.33,"sma_20":2467.5,"sma_60":2596.17,"sma_120":2798.62},{"date":"2024-11-21","open":2410,"high":2445,"low":2385,"close":2395,"volume":75648,"rsi_14":34.04,"sma_20":2460.75,"sma_60":2587.58,"sma_120":2793.62},{"date":"2024-11-22","open":2375,"high":2410,"low":2350,"close":2370,"volume":40359,"rsi_14":27.96,"sma_20":2456.75,"sma_60":2579.42,"sma_120":2788.38},{"date":"2024-11-25","open":2370,"high":2420,"low":2350,"close":2420,"volume":94567,"rsi_14":31.63,"sma_20":2453.25,"sma_60":2572.58,"sma_120":2783.75},{"date":"2024-11-26","open":2420,"high":2445,"low":2380,"close":2415,"volume":54549,"rsi_14":39.24,"sma_20":2445.5,"sma_60":2566.08,"sma_120":2778.96},{"date":"2024-11-27","open":2415,"high":2460,"low":2405,"close":2430,"volume":39981,"rsi_14":41.46,"sma_20":2439.75,"sma_60":2559.5,"sma_120":2774.33},{"date":"2024-11-28","open":2430,"high":2460,"low":2405,"close":2415,"volume":24452,"rsi_14":37.8,"sma_20":2432.0,"sma_60":2552.83,"sma_120":2769.71},{"date":"2024-11-29","open":2415,"high":2450,"low":2350,"close":2355,"volume":55515,"rsi_14":40.79,"sma_20":2422.5,"sma_60":2546.42,"sma_120":2764.5},{"date":"2024-12-02","open":2355,"high":2370,"low":2285,"close":2350,"volume":77562,"rsi_14":43.66,"sma_20":2411.25,"sma_60":2540.33,"sma_120":2759.25},{"date":"2024-12-03","open":2300,"high":2380,"low":2300,"close":2375,"volume":99065,"rsi_14":57.14,"sma_20":2400.0,"sma_60":2534.5,"sma_120":2754.12},{"date":"2024-12-04","open":2370,"high":3085,"low":2360,"close":3085,"volume":14619888,"rsi_14":87.68,"sma_20":2429.25,"sma_60":2540.42,"sma_120":2755.38},{"date":"2024-12-05","open":2845,"high":3350,"low":2780,"close":2825,"volume":11893753,"rsi_14":69.57,"sma_20":2445.5,"sma_60":2544.08,"sma_120":2755.5},{"date":"2024-12-06","open":2800,"high":3485,"low":2780,"close":3285,"volume":21841701,"rsi_14":77.15,"sma_20":2484.0,"sma_60":2555.17,"sma_120":2758.33},{"date":"2024-12-09","open":3770,"high":4270,"low":3740,"close":4270,"volume":6766963,"rsi_14":85.53,"sma_20":2576.25,"sma_60":2583.0,"sma_120":2768.92},{"date":"2024-12-10","open":5150,"high":5340,"low":4310,"close":4830,"volume":19711332,"rsi_14":87.93,"sma_20":2698.0,"sma_60":2619.92,"sma_120":2784.29},{"date":"2024-12-11","open":4860,"high":4950,"low":4220,"close":4345,"volume":4012889,"rsi_14":76.64,"sma_20":2798.75,"sma_60":2648.83,"sma_120":2795.5},{"date":"2024-12-12","open":4260,"high":5000,"low":3820,"close":4580,"volume":15373409,"rsi_14":78.55,"sma_20":2911.75,"sma_60":2681.83,"sma_120":2809.5},{"date":"2024-12-13","open":4420,"high":4850,"low":4205,"close":4640,"volume":5883173,"rsi_14":78.61,"sma_20":3027.25,"sma_60":2715.08,"sma_120":2823.46},{"date":"2024-12-16","open":4220,"high":4230,"low":3480,"close":3590,"volume":2908335,"rsi_14":61.93,"sma_20":3088.25,"sma_60":2730.17,"sma_120":2828.58},{"date":"2024-12-17","open":3520,"high":3680,"low":3360,"close":3520,"volume":1587301,"rsi_14":60.94,"sma_20":3145.25,"sma_60":2743.33,"sma_120":2833.5},{"date":"2024-12-18","open":3530,"high":3650,"low":3395,"close":3530,"volume":1063937,"rsi_14":61.21,"sma_20":3201.25,"sma_60":2756.83,"sma_120":2838.88},{"date":"2024-12-19","open":3400,"high":3475,"low":3265,"close":3330,"volume":961615,"rsi_14":59.53,"sma_20":3248.0,"sma_60":2767.42,"sma_120":2842.29},{"date":"2024-12-20","open":3365,"high":3715,"low":3070,"close":3205,"volume":6538317,"rsi_14":58.17,"sma_20":3289.75,"sma_60":2775.92,"sma_120":2844.62},{"date":"2024-12-23","open":3185,"high":3260,"low":3075,"close":3195,"volume":1022862,"rsi_14":57.85,"sma_20":3328.5,"sma_60":2784.17,"sma_120":2847.62},{"date":"2024-12-24","open":3185,"high":3310,"low":3140,"close":3220,"volume":751426,"rsi_14":51.49,"sma_20":3368.75,"sma_60":2792.75,"sma_120":2850.29},{"date":"2024-12-26","open":3220,"high":3380,"low":3180,"close":3295,"volume":1201585,"rsi_14":55.4,"sma_20":3412.0,"sma_60":2802.58,"sma_120":2853.42},{"date":"2024-12-27","open":3300,"high":3370,"low":3210,"close":3260,"volume":763604,"rsi_14":49.68,"sma_20":3454.25,"sma_60":2812.33,"sma_120":2856.42},{"date":"2024-12-30","open":3240,"high":3375,"low":3215,"close":3340,"volume":652878,"rsi_14":34.6,"sma_20":3503.5,"sma_60":2823.67,"sma_120":2860.04},{"date":"2025-01-02","open":3460,"high":3790,"low":3315,"close":3545,"volume":3600031,"rsi_14":25.89,"sma_20":3563.25,"sma_60":2839.17,"sma_120":2864.88},{"date":"2025-01-03","open":3600,"high":3730,"low":3375,"close":3525,"volume":1851424,"rsi_14":31.36,"sma_20":3620.75,"sma_60":2853.83,"sma_120":2869.29},{"date":"2025-01-06","open":3485,"high":3490,"low":3370,"close":3375,"volume":639653,"rsi_14":21.51,"sma_20":3635.25,"sma_60":2866.75,"sma_120":2872.25},{"date":"2025-01-07","open":3355,"high":3455,"low":3350,"close":3450,"volume":435682,"rsi_14":22.07,"sma_20":3666.5,"sma_60":2881.25,"sma_120":2876.21},{"date":"2025-01-08","open":3465,"high":3480,"low":3400,"close":3440,"volume":300406,"rsi_14":43.12,"sma_20":3674.25,"sma_60":2896.5,"sma_120":2880.12},{"date":"2025-01-09","open":3405,"high":3440,"low":3335,"close":3430,"volume":324220,"rsi_14":45.63,"sma_20":3632.25,"sma_60":2911.67,"sma_120":2883.75},{"date":"2025-01-10","open":3420,"high":3545,"low":3395,"close":3525,"volume":438299,"rsi_14":49.78,"sma_20":3567.0,"sma_60":2927.17,"sma_120":2888.17},{"date":"2025-01-13","open":3475,"high":3485,"low":3420,"close":3420,"volume":282268,"rsi_14":54.41,"sma_20":3520.75,"sma_60":2941.83,"sma_120":2891.79},{"date":"2025-01-14","open":3425,"high":4335,"low":3390,"close":4280,"volume":25686985,"rsi_14":80.63,"sma_20":3505.75,"sma_60":2971.08,"sma_120":2902.71},{"date":"2025-01-15","open":4175,"high":4970,"low":4155,"close":4215,"volume":41799618,"rsi_14":78.18,"sma_20":3484.5,"sma_60":2999.25,"sma_120":2913.08},{"date":"2025-01-16","open":4160,"high":4205,"low":3800,"close":3800,"volume":3748919,"rsi_14":63.18,"sma_20":3495.0,"sma_60":3020.42,"sma_120":2920.42},{"date":"2025-01-17","open":3860,"high":3870,"low":3590,"close":3595,"volume":2009162,"rsi_14":56.44,"sma_20":3498.75,"sma_60":3039.17,"sma_120":2923.0},{"date":"2025-01-20","open":3600,"high":3820,"low":3535,"close":3550,"volume":2194227,"rsi_14":56.2,"sma_20":3499.75,"sma_60":3056.17,"sma_120":2924.88},{"date":"2025-01-21","open":3535,"high":4055,"low":3465,"close":3705,"volume":14128606,"rsi_14":57.56,"sma_20":3518.5,"sma_60":3075.75,"sma_120":2926.67},{"date":"2025-01-22","open":3620,"high":3720,"low":3610,"close":3640,"volume":1494674,"rsi_14":52.09,"sma_20":3540.25,"sma_60":3095.58,"sma_120":2927.42},{"date":"2025-01-23","open":3635,"high":3865,"low":3600,"close":3600,"volume":4507878,"rsi_14":51.63,"sma_20":3560.5,"sma_60":3114.08,"sma_120":2928.21},{"date":"2025-01-24","open":3550,"high":3825,"low":3450,"close":3510,"volume":4621330,"rsi_14":53.02,"sma_20":3575.0,"sma_60":3129.75,"sma_120":2928.33},{"date":"2025-01-31","open":3470,"high":3515,"low":3425,"close":3475,"volume":609348,"rsi_14":50.57,"sma_20":3584.0,"sma_60":3145.25,"sma_120":2928.5},{"date":"2025-02-03","open":3425,"high":3500,"low":3330,"close":3400,"volume":664757,"rsi_14":49.12,"sma_20":3591.0,"sma_60":3159.08,"sma_120":2929.08},{"date":"2025-02-04","open":3425,"high":3530,"low":3425,"close":3475,"volume":630537,"rsi_14":50.97,"sma_20":3597.75,"sma_60":3174.58,"sma_120":2931.12},{"date":"2025-02-05","open":3475,"high":3500,"low":3405,"close":3460,"volume":292036,"rsi_14":48.55,"sma_20":3593.5,"sma_60":3189.33,"sma_120":2933.71},{"date":"2025-02-06","open":3470,"high":3540,"low":3460,"close":3505,"volume":537981,"rsi_14":51.95,"sma_20":3592.5,"sma_60":3204.42,"sma_120":2938.08},{"date":"2025-02-07","open":3490,"high":3495,"low":3365,"close":3370,"volume":435415,"rsi_14":18.84,"sma_20":3592.25,"sma_60":3218.92,"sma_120":2944.54},{"date":"2025-02-10","open":3370,"high":3435,"low":3320,"close":3390,"volume":315493,"rsi_14":20.85,"sma_20":3589.25,"sma_60":3233.75,"sma_120":2950.79},{"date":"2025-02-11","open":3390,"high":3550,"low":3375,"close":3435,"volume":486555,"rsi_14":32.54,"sma_20":3589.0,"sma_60":3249.08,"sma_120":2956.46},{"date":"2025-02-12","open":3435,"high":3460,"low":3330,"close":3340,"volume":345592,"rsi_14":36.36,"sma_20":3584.5,"sma_60":3264.33,"sma_120":2960.96},{"date":"2025-02-13","open":3340,"high":3585,"low":3335,"close":3470,"volume":851704,"rsi_14":46.08,"sma_20":3581.75,"sma_60":3282.25,"sma_120":2965.92},{"date":"2025-02-14","open":3450,"high":3500,"low":3420,"close":3435,"volume":319663,"rsi_14":35.0,"sma_20":3582.5,"sma_60":3300.67,"sma_120":2970.46},{"date":"2025-02-17","open":3410,"high":3485,"low":3410,"close":3465,"volume":161084,"rsi_14":39.88,"sma_20":3541.75,"sma_60":3319.75,"sma_120":2975.29},{"date":"2025-02-18","open":3450,"high":3535,"low":3450,"close":3510,"volume":316138,"rsi_14":44.83,"sma_20":3506.5,"sma_60":3339.42,"sma_120":2980.33},{"date":"2025-02-19","open":3575,"high":3600,"low":3460,"close":3600,"volume":337972,"rsi_14":55.17,"sma_20":3496.5,"sma_60":3359.92,"sma_120":2986.17},{"date":"2025-02-20","open":3625,"high":3655,"low":3560,"close":3610,"volume":563584,"rsi_14":57.99,"sma_20":3497.25,"sma_60":3380.42,"sma_120":2992.5},{"date":"2025-02-21","open":3600,"high":3745,"low":3545,"close":3715,"volume":547343,"rsi_14":68.0,"sma_20":3505.5,"sma_60":3402.17,"sma_120":2999.17},{"date":"2025-02-24","open":3670,"high":3830,"low":3610,"close":3775,"volume":788624,"rsi_14":67.44,"sma_20":3509.0,"sma_60":3425.17,"sma_120":3006.38},{"date":"2025-02-25","open":3760,"high":4120,"low":3685,"close":3690,"volume":7678593,"rsi_14":62.37,"sma_20":3511.5,"sma_60":3447.17,"sma_120":3013.29},{"date":"2025-02-26","open":3665,"high":3780,"low":3645,"close":3730,"volume":595850,"rsi_14":62.16,"sma_20":3518.0,"sma_60":3469.0,"sma_120":3020.79},{"date":"2025-02-27","open":3730,"high":3940,"low":3690,"close":3790,"volume":1301275,"rsi_14":74.71,"sma_20":3532.0,"sma_60":3491.92,"sma_120":3029.0},{"date":"2025-02-28","open":3750,"high":4070,"low":3750,"close":3975,"volume":2727922,"rsi_14":78.82,"sma_20":3557.0,"sma_60":3517.67,"sma_120":3038.58},{"date":"2025-03-04","open":3935,"high":4045,"low":3915,"close":3935,"volume":694468,"rsi_14":74.75,"sma_20":3583.75,"sma_60":3543.0,"sma_120":3047.92},{"date":"2025-03-05","open":3940,"high":4150,"low":3910,"close":4045,"volume":1064355,"rsi_14":84.39,"sma_20":3612.25,"sma_60":3571.17,"sma_120":3058.79},{"date":"2025-03-06","open":4040,"high":4090,"low":3990,"close":4075,"volume":612937,"rsi_14":82.7,"sma_20":3643.0,"sma_60":3599.92,"sma_120":3070.12},{"date":"2025-03-07","open":4170,"high":4745,"low":3865,"close":4285,"volume":14613796,"rsi_14":88.64,"sma_20":3682.0,"sma_60":3631.75,"sma_120":3083.12},{"date":"2025-03-10","open":4175,"high":4295,"low":3950,"close":4220,"volume":1374731,"rsi_14":83.26,"sma_20":3724.5,"sma_60":3650.67,"sma_120":3095.54},{"date":"2025-03-11","open":4100,"high":4505,"low":4040,"close":4135,"volume":2480061,"rsi_14":76.6,"sma_20":3761.75,"sma_60":3672.5,"sma_120":3108.29},{"date":"2025-03-12","open":4090,"high":4305,"low":4065,"close":4200,"volume":890659,"rsi_14":76.09,"sma_20":3800.0,"sma_60":3687.75,"sma_120":3121.46},{"date":"2025-03-13","open":4150,"high":4230,"low":4005,"close":4180,"volume":833495,"rsi_14":74.57,"sma_20":3842.0,"sma_60":3686.25,"sma_120":3134.62},{"date":"2025-03-14","open":4150,"high":4525,"low":4110,"close":4440,"volume":2283107,"rsi_14":77.57,"sma_20":3890.5,"sma_60":3679.75,"sma_120":3149.83},{"date":"2025-03-17","open":4410,"high":4600,"low":4360,"close":4520,"volume":1539910,"rsi_14":77.9,"sma_20":3944.75,"sma_60":3682.67,"sma_120":3165.75},{"date":"2025-03-18","open":4580,"high":4580,"low":4435,"close":4535,"volume":1035522,"rsi_14":83.4,"sma_20":3998.25,"sma_60":3681.92,"sma_120":3181.88},{"date":"2025-03-19","open":4525,"high":4585,"low":4170,"close":4260,"volume":1536749,"rsi_14":67.67,"sma_20":4035.75,"sma_60":3675.58,"sma_120":3195.33},{"date":"2025-03-20","open":4095,"high":4280,"low":4035,"close":4240,"volume":1000484,"rsi_14":65.41,"sma_20":4067.75,"sma_60":3686.42,"sma_120":3208.29},{"date":"2025-03-21","open":4125,"high":4170,"low":3740,"close":4050,"volume":955642,"rsi_14":52.56,"sma_20":4089.75,"sma_60":3695.25,"sma_120":3219.29},{"date":"2025-03-24","open":3990,"high":4140,"low":3945,"close":4125,"volume":586148,"rsi_14":56.33,"sma_20":4110.25,"sma_60":3705.17,"sma_120":3231.0},{"date":"2025-03-25","open":4050,"high":4090,"low":3890,"close":3905,"volume":527091,"rsi_14":45.65,"sma_20":4116.75,"sma_60":3714.75,"sma_120":3241.08},{"date":"2025-03-26","open":3905,"high":4670,"low":3785,"close":4550,"volume":6084585,"rsi_14":60.67,"sma_20":4159.75,"sma_60":3737.17,"sma_120":3256.54},{"date":"2025-03-27","open":4930,"high":4955,"low":4120,"close":4220,"volume":7758914,"rsi_14":48.61,"sma_20":4184.25,"sma_60":3754.25,"sma_120":3269.21},{"date":"2025-03-28","open":4190,"high":4200,"low":3910,"close":3930,"volume":1274050,"rsi_14":44.36,"sma_20":4191.25,"sma_60":3766.08,"sma_120":3279.42},{"date":"2025-03-31","open":3810,"high":4130,"low":3805,"close":4060,"volume":1376690,"rsi_14":48.57,"sma_20":4195.5,"sma_60":3778.83,"sma_120":3290.71},{"date":"2025-04-01","open":4015,"high":5260,"low":4000,"close":5260,"volume":19121036,"rsi_14":64.13,"sma_20":4261.75,"sma_60":3812.17,"sma_120":3312.25},{"date":"2025-04-02","open":5170,"high":5520,"low":4840,"close":5060,"volume":15151531,"rsi_14":61.2,"sma_20":4312.5,"sma_60":3840.83,"sma_120":3332.25},{"date":"2025-04-03","open":5110,"high":5780,"low":5020,"close":5620,"volume":24811609,"rsi_14":63.95,"sma_20":4389.75,"sma_60":3875.42,"sma_120":3357.29},{"date":"2025-04-04","open":5790,"high":6150,"low":4290,"close":4575,"volume":19080874,"rsi_14":50.53,"sma_20":4404.25,"sma_60":3892.92,"sma_120":3373.38},{"date":"2025-04-07","open":4550,"high":5360,"low":4500,"close":4740,"volume":9586739,"rsi_14":51.92,"sma_20":4430.25,"sma_60":3915.67,"sma_120":3391.21},{"date":"2025-04-08","open":4695,"high":5050,"low":4665,"close":4710,"volume":2578965,"rsi_14":54.41,"sma_20":4459.0,"sma_60":3936.67,"sma_120":3408.96},{"date":"2025-04-09","open":4620,"high":4780,"low":4380,"close":4395,"volume":1682006,"rsi_14":51.44,"sma_20":4468.75,"sma_60":3952.58,"sma_120":3424.54},{"date":"2025-04-10","open":4460,"high":4720,"low":4455,"close":4545,"volume":1165118,"rsi_14":54.62,"sma_20":4487.0,"sma_60":3971.17,"sma_120":3441.42},{"date":"2025-04-11","open":4565,"high":4650,"low":4350,"close":4410,"volume":828348,"rsi_14":52.63,"sma_20":4485.5,"sma_60":3985.92,"sma_120":3456.54},{"date":"2025-04-14","open":4385,"high":4480,"low":4330,"close":4445,"volume":679645,"rsi_14":55.16,"sma_20":4481.75,"sma_60":4003.0,"sma_120":3472.42},{"date":"2025-04-15","open":4455,"high":4565,"low":4380,"close":4440,"volume":718061,"rsi_14":48.8,"sma_20":4477.0,"sma_60":4005.67,"sma_120":3488.38},{"date":"2025-04-16","open":4435,"high":4440,"low":4255,"close":4260,"volume":672377,"rsi_14":50.45,"sma_20":4477.0,"sma_60":4006.42,"sma_120":3502.83},{"date":"2025-04-17","open":4295,"high":4340,"low":4265,"close":4270,"volume":294195,"rsi_14":54.09,"sma_20":4478.5,"sma_60":4014.25,"sma_120":3517.33},{"date":"2025-04-18","open":4270,"high":4815,"low":4240,"close":4415,"volume":3860934,"rsi_14":54.25,"sma_20":4496.75,"sma_60":4027.92,"sma_120":3533.54},{"date":"2025-04-21","open":4425,"high":4505,"low":4395,"close":4410,"volume":569618,"rsi_14":35.74,"sma_20":4511.0,"sma_60":4042.25,"sma_120":3549.21},{"date":"2025-04-22","open":4410,"high":4455,"low":4220,"close":4270,"volume":789667,"rsi_14":36.47,"sma_20":4529.25,"sma_60":4051.67,"sma_120":3563.71},{"date":"2025-04-23","open":4275,"high":4290,"low":4170,"close":4190,"volume":403372,"rsi_14":20.7,"sma_20":4511.25,"sma_60":4060.83,"sma_120":3578.21},{"date":"2025-04-24","open":4190,"high":4255,"low":4155,"close":4170,"volume":203528,"rsi_14":35.69,"sma_20":4508.75,"sma_60":4070.33,"sma_120":3592.21},{"date":"2025-04-25","open":4185,"high":4350,"low":4185,"close":4320,"volume":402821,"rsi_14":35.0,"sma_20":4528.25,"sma_60":4083.83,"sma_120":3606.79},{"date":"2025-04-28","open":4355,"high":4365,"low":4185,"close":4210,"volume":434762,"rsi_14":33.11,"sma_20":4535.75,"sma_60":4096.08,"sma_120":3620.67},{"date":"2025-04-29","open":4210,"high":4285,"low":4165,"close":4240,"volume":308230,"rsi_14":43.51,"sma_20":4484.75,"sma_60":4110.08,"sma_120":3634.58},{"date":"2025-04-30","open":4320,"high":4595,"low":4305,"close":4365,"volume":2057353,"rsi_14":42.31,"sma_20":4450.0,"sma_60":4124.92,"sma_120":3649.75},{"date":"2025-05-02","open":4070,"high":4300,"low":4065,"close":4190,"volume":672045,"rsi_14":40.91,"sma_20":4378.5,"sma_60":4137.08,"sma_120":3663.21},{"date":"2025-05-07","open":4195,"high":4570,"low":4195,"close":4495,"volume":1441261,"rsi_14":51.69,"sma_20":4374.5,"sma_60":4153.58,"sma_120":3679.0},{"date":"2025-05-08","open":4490,"high":4495,"low":4370,"close":4425,"volume":402724,"rsi_14":49.51,"sma_20":4358.75,"sma_60":4171.17,"sma_120":3695.04},{"date":"2025-05-09","open":4370,"high":4430,"low":4300,"close":4365,"volume":404551,"rsi_14":53.68,"sma_20":4341.5,"sma_60":4187.42,"sma_120":3710.58},{"date":"2025-05-12","open":4370,"high":4480,"low":4370,"close":4415,"volume":392033,"rsi_14":54.95,"sma_20":4342.5,"sma_60":4203.75,"sma_120":3726.42},{"date":"2025-05-13","open":4420,"high":5270,"low":4370,"close":4625,"volume":18956754,"rsi_14":56.86,"sma_20":4346.5,"sma_60":4225.17,"sma_120":3744.75},{"date":"2025-05-14","open":4545,"high":4590,"low":4335,"close":4420,"volume":1960141,"rsi_14":50.29,"sma_20":4347.0,"sma_60":4241.0,"sma_120":3761.62},{"date":"2025-05-15","open":4380,"high":4470,"low":4340,"close":4375,"volume":681300,"rsi_14":53.21,"sma_20":4343.5,"sma_60":4256.67,"sma_120":3778.67},{"date":"2025-05-16","open":4340,"high":4450,"low":4340,"close":4375,"volume":412869,"rsi_14":55.95,"sma_20":4340.25,"sma_60":4271.83,"sma_120":3795.79},{"date":"2025-05-19","open":4320,"high":4380,"low":4245,"close":4295,"volume":479437,"rsi_14":53.87,"sma_20":4342.0,"sma_60":4284.92,"sma_120":3812.17},{"date":"2025-05-20","open":4295,"high":4375,"low":4265,"close":4265,"volume":309158,"rsi_14":48.16,"sma_20":4341.75,"sma_60":4296.0,"sma_120":3827.96},{"date":"2025-05-21","open":4275,"high":4315,"low":4250,"close":4280,"volume":186910,"rsi_14":52.5,"sma_20":4335.0,"sma_60":4307.17,"sma_120":3843.79},{"date":"2025-05-22","open":4270,"high":4305,"low":4245,"close":4265,"volume":306778,"rsi_14":50.9,"sma_20":4327.75,"sma_60":4316.33,"sma_120":3859.25},{"date":"2025-05-23","open":4245,"high":4365,"low":4170,"close":4230,"volume":464966,"rsi_14":44.79,"sma_20":4325.75,"sma_60":4323.92,"sma_120":3874.54},{"date":"2025-05-26","open":4190,"high":4230,"low":4100,"close":4165,"volume":386036,"rsi_14":48.95,"sma_20":4324.5,"sma_60":4331.83,"sma_120":3889.5},{"date":"2025-05-27","open":4115,"high":4255,"low":4115,"close":4185,"volume":244784,"rsi_14":32.78,"sma_20":4325.25,"sma_60":4339.42,"sma_120":3904.21},{"date":"2025-05-28","open":4185,"high":4250,"low":4125,"close":4130,"volume":329279,"rsi_14":33.33,"sma_20":4315.75,"sma_60":4345.08,"sma_120":3918.5},{"date":"2025-05-29","open":4110,"high":4295,"low":4110,"close":4265,"volume":450030,"rsi_14":44.79,"sma_20":4318.5,"sma_60":4349.92,"sma_120":3933.79},{"date":"2025-05-30","open":4250,"high":4375,"low":4210,"close":4355,"volume":463455,"rsi_14":47.0,"sma_20":4324.25,"sma_60":4356.92,"sma_120":3949.96},{"date":"2025-06-02","open":4355,"high":4640,"low":4180,"close":4180,"volume":4113404,"rsi_14":26.94,"sma_20":4315.0,"sma_60":4359.17,"sma_120":3965.17},{"date":"2025-06-04","open":4255,"high":4315,"low":3950,"close":4005,"volume":1125707,"rsi_14":27.81,"sma_20":4305.75,"sma_60":4358.0,"sma_120":3978.96},{"date":"2025-06-05","open":3970,"high":3970,"low":3770,"close":3805,"volume":878127,"rsi_14":23.85,"sma_20":4271.25,"sma_60":4350.0,"sma_120":3990.88},{"date":"2025-06-09","open":3845,"high":4080,"low":3815,"close":4025,"volume":775965,"rsi_14":36.64,"sma_20":4251.25,"sma_60":4346.75,"sma_120":3998.71},{"date":"2025-06-10","open":4000,"high":4130,"low":3945,"close":3970,"volume":465363,"rsi_14":37.35,"sma_20":4231.5,"sma_60":4344.0,"sma_120":4008.25},{"date":"2025-06-11","open":3975,"high":4040,"low":3885,"close":3910,"volume":410739,"rsi_14":36.5,"sma_20":4206.25,"sma_60":4339.17,"sma_120":4013.46},{"date":"2025-06-12","open":3910,"high":3975,"low":3890,"close":3910,"volume":220765,"rsi_14":35.77,"sma_20":4170.5,"sma_60":4334.67,"sma_120":4010.46},{"date":"2025-06-13","open":3920,"high":3925,"low":3810,"close":3830,"volume":232733,"rsi_14":34.07,"sma_20":4141.0,"sma_60":4324.5,"sma_120":4002.12},{"date":"2025-06-16","open":3830,"high":3875,"low":3770,"close":3855,"volume":241009,"rsi_14":36.16,"sma_20":4115.0,"sma_60":4313.42,"sma_120":3998.04},{"date":"2025-06-17","open":3820,"high":3940,"low":3770,"close":3815,"volume":169837,"rsi_14":36.84,"sma_20":4087.0,"sma_60":4301.42,"sma_120":3991.67},{"date":"2025-06-18","open":3815,"high":3875,"low":3770,"close":3815,"volume":94415,"rsi_14":35.88,"sma_20":4063.0,"sma_60":4294.0,"sma_120":3984.79},{"date":"2025-06-19","open":3800,"high":3840,"low":3765,"close":3775,"volume":179413,"rsi_14":36.29,"sma_20":4038.5,"sma_60":4286.25,"sma_120":3986.33},{"date":"2025-06-20","open":3765,"high":3840,"low":3750,"close":3770,"volume":135892,"rsi_14":28.76,"sma_20":4013.0,"sma_60":4281.58,"sma_120":3988.42},{"date":"2025-06-23","open":3750,"high":3750,"low":3515,"close":3695,"volume":179068,"rsi_14":21.3,"sma_20":3984.5,"sma_60":4274.42,"sma_120":3989.79},{"date":"2025-06-24","open":3690,"high":3790,"low":3690,"close":3760,"volume":248953,"rsi_14":29.81,"sma_20":3961.0,"sma_60":4272.0,"sma_120":3993.38},{"date":"2025-06-25","open":3765,"high":3785,"low":3715,"close":3735,"volume":177490,"rsi_14":34.83,"sma_20":3939.5,"sma_60":4258.42,"sma_120":3997.79},{"date":"2025-06-26","open":3775,"high":3775,"low":3630,"close":3655,"volume":129766,"rsi_14":40.26,"sma_20":3913.0,"sma_60":4249.0,"sma_120":4001.62},{"date":"2025-06-27","open":3655,"high":3685,"low":3605,"close":3635,"volume":137830,"rsi_14":15.79,"sma_20":3888.25,"sma_60":4244.08,"sma_120":4005.08},{"date":"2025-06-30","open":3620,"high":3725,"low":3620,"close":3665,"volume":133823,"rsi_14":22.02,"sma_20":3858.25,"sma_60":4237.5,"sma_120":4008.17},{"date":"2025-07-01","open":3630,"high":3675,"low":3605,"close":3605,"volume":149879,"rsi_14":22.02,"sma_20":3820.75,"sma_60":4209.92,"sma_120":4011.04},{"date":"2025-07-02","open":3615,"high":3670,"low":3550,"close":3590,"volume":130633,"rsi_14":21.43,"sma_20":3791.25,"sma_60":4185.42,"sma_120":4013.12},{"date":"2025-07-03","open":3600,"high":3660,"low":3590,"close":3610,"volume":127437,"rsi_14":28.0,"sma_20":3771.5,"sma_60":4151.92,"sma_120":4013.67},{"date":"2025-07-04","open":3610,"high":3625,"low":3520,"close":3525,"volume":105191,"rsi_14":20.54,"sma_20":3757.5,"sma_60":4134.42,"sma_120":4013.67},{"date":"2025-07-07","open":3560,"high":3670,"low":3515,"close":3530,"volume":94171,"rsi_14":22.86,"sma_20":3732.75,"sma_60":4114.25,"sma_120":4014.96},{"date":"2025-07-08","open":3505,"high":3610,"low":3505,"close":3560,"volume":72089,"rsi_14":27.03,"sma_20":3712.25,"sma_60":4095.08,"sma_120":4015.88},{"date":"2025-07-09","open":3530,"high":3620,"low":3530,"close":3565,"volume":94073,"rsi_14":29.81,"sma_20":3695.0,"sma_60":4081.25,"sma_120":4016.92},{"date":"2025-07-10","open":3535,"high":3640,"low":3530,"close":3555,"volume":117699,"rsi_14":29.52,"sma_20":3677.25,"sma_60":4064.75,"sma_120":4017.96},{"date":"2025-07-11","open":3560,"high":3585,"low":3485,"close":3490,"volume":137055,"rsi_14":30.1,"sma_20":3660.25,"sma_60":4049.42,"sma_120":4017.67},{"date":"2025-07-14","open":3490,"high":3510,"low":3450,"close":3480,"volume":150909,"rsi_14":19.57,"sma_20":3641.5,"sma_60":4033.33,"sma_120":4018.17},{"date":"2025-07-15","open":3450,"high":3520,"low":3315,"close":3435,"volume":121853,"rsi_14":18.75,"sma_20":3622.5,"sma_60":4016.58,"sma_120":4011.12},{"date":"2025-07-16","open":3435,"high":3475,"low":3385,"close":3410,"volume":70065,"rsi_14":21.18,"sma_20":3602.25,"sma_60":4002.42,"sma_120":4004.42},{"date":"2025-07-17","open":3390,"high":3465,"low":3355,"close":3445,"volume":97692,"rsi_14":28.41,"sma_20":3585.75,"sma_60":3988.67,"sma_120":4001.46},{"date":"2025-07-18","open":3470,"high":3480,"low":3425,"close":3460,"volume":73774,"rsi_14":25.88,"sma_20":3570.25,"sma_60":3972.75,"sma_120":4000.33},{"date":"2025-07-21","open":3460,"high":3485,"low":3435,"close":3445,"volume":37368,"rsi_14":28.95,"sma_20":3557.75,"sma_60":3956.67,"sma_120":3999.46},{"date":"2025-07-22","open":3450,"high":3470,"low":3395,"close":3405,"volume":76470,"rsi_14":27.16,"sma_20":3540.0,"sma_60":3942.25,"sma_120":3996.96},{"date":"2025-07-23","open":3455,"high":3455,"low":3355,"close":3380,"volume":72507,"rsi_14":21.95,"sma_20":3522.25,"sma_60":3928.75,"sma_120":3994.79},{"date":"2025-07-24","open":3350,"high":3400,"low":3315,"close":3335,"volume":102042,"rsi_14":24.32,"sma_20":3506.25,"sma_60":3914.83,"sma_120":3992.58},{"date":"2025-07-25","open":3310,"high":3390,"low":3295,"close":3350,"volume":80778,"rsi_14":26.32,"sma_20":3492.0,"sma_60":3898.67,"sma_120":3991.25},{"date":"2025-07-28","open":3320,"high":3370,"low":3275,"close":3325,"volume":99935,"rsi_14":18.67,"sma_20":3475.0,"sma_60":3883.92,"sma_120":3990.0},{"date":"2025-07-29","open":3325,"high":3365,"low":3285,"close":3350,"volume":68819,"rsi_14":22.78,"sma_20":3462.25,"sma_60":3869.08,"sma_120":3989.58},{"date":"2025-07-30","open":3305,"high":3375,"low":3305,"close":3320,"volume":70901,"rsi_14":21.69,"sma_20":3448.75,"sma_60":3851.67,"sma_120":3988.29},{"date":"2025-07-31","open":3325,"high":3435,"low":3310,"close":3375,"volume":188250,"rsi_14":35.8,"sma_20":3437.0,"sma_60":3838.08,"sma_120":3987.58},{"date":"2025-08-01","open":3375,"high":3375,"low":3105,"close":3250,"volume":288415,"rsi_14":27.88,"sma_20":3423.25,"sma_60":3817.33,"sma_120":3985.46},{"date":"2025-08-04","open":3200,"high":3360,"low":3200,"close":3285,"volume":204391,"rsi_14":35.29,"sma_20":3411.0,"sma_60":3798.33,"sma_120":3984.75},{"date":"2025-08-05","open":3285,"high":3420,"low":3270,"close":3420,"volume":152052,"rsi_14":50.81,"sma_20":3404.0,"sma_60":3782.58,"sma_120":3985.0},{"date":"2025-08-06","open":3420,"high":3450,"low":3330,"close":3370,"volume":129640,"rsi_14":44.09,"sma_20":3394.25,"sma_60":3765.17,"sma_120":3984.46},{"date":"2025-08-07","open":3360,"high":3420,"low":3360,"close":3390,"volume":73594,"rsi_14":44.53,"sma_20":3386.0,"sma_60":3744.58,"sma_120":3984.88},{"date":"2025-08-08","open":3420,"high":3430,"low":3380,"close":3390,"volume":75705,"rsi_14":45.6,"sma_20":3381.0,"sma_60":3727.42,"sma_120":3984.21},{"date":"2025-08-11","open":3370,"high":3420,"low":3335,"close":3350,"volume":90974,"rsi_14":45.6,"sma_20":3374.5,"sma_60":3710.33,"sma_120":3983.5},{"date":"2025-08-12","open":3350,"high":3405,"low":3305,"close":3305,"volume":199160,"rsi_14":44.19,"sma_20":3368.0,"sma_60":3692.5,"sma_120":3982.17},{"date":"2025-08-13","open":3310,"high":3370,"low":3295,"close":3335,"volume":77392,"rsi_14":50.0,"sma_20":3364.25,"sma_60":3676.5,"sma_120":3980.71},{"date":"2025-08-14","open":3335,"high":3370,"low":3285,"close":3325,"volume":90096,"rsi_14":48.0,"sma_20":3358.25,"sma_60":3660.83,"sma_120":3978.42},{"date":"2025-08-18","open":3350,"high":3350,"low":3250,"close":3260,"volume":67046,"rsi_14":45.11,"sma_20":3348.25,"sma_60":3643.83,"sma_120":3975.5},{"date":"2025-08-19","open":3260,"high":3345,"low":3225,"close":3340,"volume":135902,"rsi_14":49.31,"sma_20":3343.0,"sma_60":3628.42,"sma_120":3972.38},{"date":"2025-08-20","open":3280,"high":3320,"low":3265,"close":3290,"volume":123552,"rsi_14":47.97,"sma_20":3337.25,"sma_60":3612.75,"sma_120":3968.33},{"date":"2025-08-21","open":3295,"high":3960,"low":3295,"close":3330,"volume":5961705,"rsi_14":46.9,"sma_20":3334.75,"sma_60":3598.83,"sma_120":3965.33},{"date":"2025-08-22","open":3310,"high":4325,"low":3310,"close":4135,"volume":37430449,"rsi_14":81.49,"sma_20":3374.75,"sma_60":3598.0,"sma_120":3968.71},{"date":"2025-08-25","open":4160,"high":4230,"low":4045,"close":4075,"volume":6010233,"rsi_14":77.62,"sma_20":3411.0,"sma_60":3597.08,"sma_120":3971.08},{"date":"2025-08-26","open":4020,"high":4190,"low":3800,"close":3860,"volume":3504929,"rsi_14":64.57,"sma_20":3437.75,"sma_60":3590.33,"sma_120":3970.12},{"date":"2025-08-27","open":3820,"high":3900,"low":3725,"close":3725,"volume":1444313,"rsi_14":61.13,"sma_20":3456.5,"sma_60":3579.83,"sma_120":3968.38},{"date":"2025-08-28","open":3715,"high":3730,"low":3650,"close":3670,"volume":755574,"rsi_14":58.59,"sma_20":3474.0,"sma_60":3571.33,"sma_120":3965.25},{"date":"2025-08-29","open":3665,"high":3695,"low":3570,"close":3575,"volume":683436,"rsi_14":55.36,"sma_20":3484.0,"sma_60":3564.17,"sma_120":3961.08},{"date":"2025-09-01","open":3585,"high":3595,"low":3500,"close":3500,"volume":436543,"rsi_14":54.26,"sma_20":3496.5,"sma_60":3559.08,"sma_120":3954.54},{"date":"2025-09-02","open":3510,"high":3565,"low":3480,"close":3495,"volume":437281,"rsi_14":55.52,"sma_20":3507.0,"sma_60":3550.25,"sma_120":3948.5},{"date":"2025-09-03","open":3495,"high":3500,"low":3420,"close":3480,"volume":312685,"rsi_14":54.25,"sma_20":3510.0,"sma_60":3542.08,"sma_120":3943.04},{"date":"2025-09-04","open":3490,"high":3615,"low":3465,"close":3520,"volume":667143,"rsi_14":55.62,"sma_20":3517.5,"sma_60":3535.58,"sma_120":3937.38},{"date":"2025-09-05","open":3520,"high":3555,"low":3490,"close":3525,"volume":272957,"rsi_14":57.91,"sma_20":3524.25,"sma_60":3529.17,"sma_120":3931.92},{"date":"2025-09-08","open":3550,"high":3605,"low":3505,"close":3510,"volume":325750,"rsi_14":55.28,"sma_20":3530.25,"sma_60":3523.83,"sma_120":3924.17},{"date":"2025-09-09","open":3515,"high":3530,"low":3470,"close":3480,"volume":244453,"rsi_14":55.97,"sma_20":3536.75,"sma_60":3517.58,"sma_120":3915.5},{"date":"2025-09-10","open":3480,"high":3520,"low":3460,"close":3520,"volume":186732,"rsi_14":55.97,"sma_20":3547.5,"sma_60":3512.67,"sma_120":3907.04},{"date":"2025-09-11","open":3535,"high":3585,"low":3500,"close":3520,"volume":208759,"rsi_14":10.83,"sma_20":3556.75,"sma_60":3507.75,"sma_120":3900.88},{"date":"2025-09-12","open":3520,"high":3545,"low":3490,"close":3500,"volume":184925,"rsi_14":11.41,"sma_20":3565.5,"sma_60":3503.17,"sma_120":3894.71},{"date":"2025-09-15","open":3505,"high":3520,"low":3465,"close":3485,"volume":153768,"rsi_14":15.6,"sma_20":3576.75,"sma_60":3498.42,"sma_120":3890.0},{"date":"2025-09-16","open":3485,"high":3550,"low":3480,"close":3490,"volume":239831,"rsi_14":21.69,"sma_20":3584.25,"sma_60":3495.0,"sma_120":3884.71},{"date":"2025-09-17","open":3500,"high":3525,"low":3470,"close":3520,"volume":148395,"rsi_14":30.77,"sma_20":3595.75,"sma_60":3491.0,"sma_120":3881.5},{"date":"2025-09-18","open":3545,"high":3555,"low":3485,"close":3495,"volume":144483,"rsi_14":36.92,"sma_20":3603.75,"sma_60":3486.92,"sma_120":3872.67},{"date":"2025-09-19","open":3495,"high":3500,"low":3460,"close":3460,"volume":153990,"rsi_14":42.86,"sma_20":3570.0,"sma_60":3483.67,"sma_120":3866.33},{"date":"2025-09-22","open":3480,"high":3520,"low":3460,"close":3510,"volume":123514,"rsi_14":52.31,"sma_20":3541.75,"sma_60":3481.58,"sma_120":3862.83},{"date":"2025-09-23","open":3500,"high":3515,"low":3440,"close":3450,"volume":188695,"rsi_14":45.95,"sma_20":3521.25,"sma_60":3478.0,"sma_120":3857.75},{"date":"2025-09-24","open":3430,"high":3455,"low":3350,"close":3400,"volume":156815,"rsi_14":34.21,"sma_20":3505.0,"sma_60":3474.58,"sma_120":3842.25},{"date":"2025-09-25","open":3420,"high":3480,"low":3370,"close":3405,"volume":145466,"rsi_14":34.21,"sma_20":3491.75,"sma_60":3471.5,"sma_120":3828.46},{"date":"2025-09-26","open":3370,"high":3415,"low":3335,"close":3340,"volume":146012,"rsi_14":30.23,"sma_20":3480.0,"sma_60":3467.0,"sma_120":3809.46},{"date":"2025-09-29","open":3345,"high":3430,"low":3345,"close":3415,"volume":107406,"rsi_14":43.16,"sma_20":3475.75,"sma_60":3465.17,"sma_120":3799.79},{"date":"2025-09-30","open":3385,"high":3415,"low":3350,"close":3350,"volume":91692,"rsi_14":33.0,"sma_20":3468.5,"sma_60":3462.17,"sma_120":3788.21},{"date":"2025-10-01","open":3350,"high":3385,"low":3330,"close":3360,"volume":54144,"rsi_14":34.31,"sma_20":3462.5,"sma_60":3458.83,"sma_120":3776.96},{"date":"2025-10-02","open":3355,"high":3415,"low":3355,"close":3390,"volume":52700,"rsi_14":38.83,"sma_20":3455.75,"sma_60":3455.83,"sma_120":3768.54},{"date":"2025-10-10","open":3400,"high":3430,"low":3325,"close":3330,"volume":142364,"rsi_14":36.04,"sma_20":3446.0,"sma_60":3452.08,"sma_120":3758.42},{"date":"2025-10-13","open":3265,"high":3390,"low":3260,"close":3315,"volume":143231,"rsi_14":34.51,"sma_20":3436.25,"sma_60":3449.17,"sma_120":3749.29},{"date":"2025-10-14","open":3325,"high":3375,"low":3250,"close":3300,"volume":117150,"rsi_14":30.0,"sma_20":3427.25,"sma_60":3446.17,"sma_120":3739.75},{"date":"2025-10-15","open":3280,"high":3370,"low":3280,"close":3340,"volume":107205,"rsi_14":36.61,"sma_20":3418.25,"sma_60":3444.58,"sma_120":3730.58},{"date":"2025-10-16","open":3315,"high":3615,"low":3300,"close":3335,"volume":1364916,"rsi_14":38.32,"sma_20":3409.0,"sma_60":3443.33,"sma_120":3722.88},{"date":"2025-10-17","open":3340,"high":3380,"low":3250,"close":3260,"volume":232921,"rsi_14":27.68,"sma_20":3397.0,"sma_60":3440.25,"sma_120":3714.46},{"date":"2025-10-20","open":3265,"high":3295,"low":3240,"close":3280,"volume":115961,"rsi_14":33.65,"sma_20":3386.75,"sma_60":3437.25,"sma_120":3705.0},{"date":"2025-10-21","open":3280,"high":3355,"low":3280,"close":3345,"volume":111366,"rsi_14":44.86,"sma_20":3379.5,"sma_60":3435.58,"sma_120":3696.12},{"date":"2025-10-22","open":3345,"high":3375,"low":3300,"close":3370,"volume":84413,"rsi_14":46.85,"sma_20":3372.0,"sma_60":3435.0,"sma_120":3688.62},{"date":"2025-10-23","open":3370,"high":3390,"low":3320,"close":3320,"volume":135665,"rsi_14":48.15,"sma_20":3363.5,"sma_60":3434.0,"sma_120":3681.38},{"date":"2025-10-24","open":3320,"high":3420,"low":3290,"close":3325,"volume":311236,"rsi_14":40.43,"sma_20":3356.75,"sma_60":3433.83,"sma_120":3674.33},{"date":"2025-10-27","open":3300,"high":3395,"low":3300,"close":3340,"volume":104406,"rsi_14":48.81,"sma_20":3348.25,"sma_60":3433.67,"sma_120":3666.17},{"date":"2025-10-28","open":3320,"high":3370,"low":3310,"close":3345,"volume":80432,"rsi_14":48.19,"sma_20":3343.0,"sma_60":3434.0,"sma_120":3658.96},{"date":"2025-10-29","open":3325,"high":3385,"low":3265,"close":3265,"volume":139640,"rsi_14":37.23,"sma_20":3336.25,"sma_60":3432.58,"sma_120":3650.83},{"date":"2025-10-30","open":3290,"high":3300,"low":3195,"close":3210,"volume":164435,"rsi_14":37.23,"sma_20":3326.5,"sma_60":3430.75,"sma_120":3641.21},{"date":"2025-10-31","open":3210,"high":3225,"low":3145,"close":3145,"volume":123088,"rsi_14":33.65,"sma_20":3316.75,"sma_60":3426.92,"sma_120":3632.5},{"date":"2025-11-03","open":3175,"high":3235,"low":3050,"close":3095,"volume":164840,"rsi_14":31.53,"sma_20":3300.75,"sma_60":3424.33,"sma_120":3620.83},{"date":"2025-11-04","open":3120,"high":3120,"low":3040,"close":3060,"volume":107442,"rsi_14":24.55,"sma_20":3286.25,"sma_60":3420.58,"sma_120":3609.46},{"date":"2025-11-05","open":3060,"high":3190,"low":2965,"close":3040,"volume":306996,"rsi_14":23.89,"sma_20":3270.25,"sma_60":3414.25,"sma_120":3598.42},{"date":"2025-11-06","open":3025,"high":3780,"low":3020,"close":3245,"volume":13877866,"rsi_14":48.92,"sma_20":3263.25,"sma_60":3412.17,"sma_120":3588.67},{"date":"2025-11-07","open":3230,"high":3830,"low":3105,"close":3205,"volume":17925213,"rsi_14":44.76,"sma_20":3257.0,"sma_60":3409.08,"sma_120":3576.83},{"date":"2025-11-10","open":3195,"high":3385,"low":3195,"close":3230,"volume":1943104,"rsi_14":41.48,"sma_20":3252.75,"sma_60":3406.42,"sma_120":3566.92},{"date":"2025-11-11","open":3210,"high":3235,"low":3060,"close":3075,"volume":805894,"rsi_14":31.68,"sma_20":3241.5,"sma_60":3401.83,"sma_120":3556.08},{"date":"2025-11-12","open":3110,"high":3175,"low":3075,"close":3125,"volume":342149,"rsi_14":37.89,"sma_20":3230.75,"sma_60":3398.83,"sma_120":3545.67},{"date":"2025-11-13","open":3160,"high":3165,"low":3115,"close":3140,"volume":183040,"rsi_14":38.65,"sma_20":3221.0,"sma_60":3395.58,"sma_120":3536.04},{"date":"2025-11-14","open":3130,"high":3250,"low":3055,"close":3100,"volume":918854,"rsi_14":35.71,"sma_20":3213.0,"sma_60":3391.83,"sma_120":3526.33},{"date":"2025-11-17","open":3105,"high":3130,"low":3030,"close":3055,"volume":258257,"rsi_14":33.52,"sma_20":3201.75,"sma_60":3388.42,"sma_120":3516.12},{"date":"2025-11-18","open":3045,"high":3060,"low":2985,"close":2985,"volume":173542,"rsi_14":33.91,"sma_20":3183.75,"sma_60":3382.5,"sma_120":3505.46},{"date":"2025-11-19","open":2960,"high":3020,"low":2950,"close":2950,"volume":106774,"rsi_14":34.71,"sma_20":3162.75,"sma_60":3376.83,"sma_120":3494.79},{"date":"2025-11-20","open":2950,"high":3050,"low":2950,"close":3035,"volume":94917,"rsi_14":43.68,"sma_20":3148.5,"sma_60":3371.92,"sma_120":3485.38},{"date":"2025-11-21","open":3020,"high":3405,"low":2965,"close":2985,"volume":4024986,"rsi_14":43.68,"sma_20":3131.5,"sma_60":3352.75,"sma_120":3475.38},{"date":"2025-11-24","open":2985,"high":3120,"low":2985,"close":3030,"volume":657064,"rsi_14":48.3,"sma_20":3116.0,"sma_60":3335.33,"sma_120":3466.21},{"date":"2025-11-25","open":3030,"high":3090,"low":2995,"close":3020,"volume":205017,"rsi_14":48.85,"sma_20":3099.75,"sma_60":3321.33,"sma_120":3455.83},{"date":"2025-11-26","open":3005,"high":3060,"low":3005,"close":3025,"volume":123102,"rsi_14":33.58,"sma_20":3087.75,"sma_60":3309.67,"sma_120":3444.75},{"date":"2025-11-27","open":3025,"high":3050,"low":2990,"close":3010,"volume":116851,"rsi_14":34.88,"sma_20":3077.75,"sma_60":3298.67,"sma_120":3435.0},{"date":"2025-11-28","open":3025,"high":3580,"low":3010,"close":3245,"volume":8583743,"rsi_14":50.88,"sma_20":3082.75,"sma_60":3293.17,"sma_120":3428.67},{"date":"2025-12-01","open":3280,"high":3350,"low":3180,"close":3190,"volume":2227787,"rsi_14":57.62,"sma_20":3087.5,"sma_60":3288.0,"sma_120":3423.54},{"date":"2025-12-02","open":3175,"high":3240,"low":3130,"close":3195,"volume":389783,"rsi_14":54.93,"sma_20":3094.25,"sma_60":3283.0,"sma_120":3416.62},{"date":"2025-12-03","open":3195,"high":3235,"low":3190,"close":3220,"volume":199306,"rsi_14":55.56,"sma_20":3103.25,"sma_60":3278.67,"sma_120":3410.38},{"date":"2025-12-04","open":3220,"high":3225,"low":3160,"close":3170,"volume":212834,"rsi_14":54.79,"sma_20":3099.5,"sma_60":3272.83,"sma_120":3404.21},{"date":"2025-12-05","open":3170,"high":3200,"low":3155,"close":3180,"volume":91870,"rsi_14":58.99,"sma_20":3098.25,"sma_60":3267.08,"sma_120":3398.12},{"date":"2025-12-08","open":3165,"high":3195,"low":3130,"close":3175,"volume":97906,"rsi_14":65.08,"sma_20":3095.5,"sma_60":3261.5,"sma_120":3392.67},{"date":"2025-12-09","open":3175,"high":3175,"low":3125,"close":3135,"volume":115093,"rsi_14":64.57,"sma_20":3098.5,"sma_60":3255.75,"sma_120":3386.67},{"date":"2025-12-10","open":3135,"high":3275,"low":3125,"close":3130,"volume":794960,"rsi_14":58.56,"sma_20":3098.75,"sma_60":3249.25,"sma_120":3380.96},{"date":"2025-12-11","open":3115,"high":3160,"low":3110,"close":3125,"volume":111525,"rsi_14":63.73,"sma_20":3098.0,"sma_60":3242.67,"sma_120":3375.21},{"date":"2025-12-12","open":3105,"high":3165,"low":3105,"close":3135,"volume":76842,"rsi_14":61.05,"sma_20":3099.75,"sma_60":3236.58,"sma_120":3369.88},{"date":"2025-12-15","open":3130,"high":3175,"low":3110,"close":3130,"volume":129534,"rsi_14":61.7,"sma_20":3103.5,"sma_60":3230.67,"sma_120":3364.54},{"date":"2025-12-16","open":3130,"high":3135,"low":3075,"close":3075,"volume":155797,"rsi_14":54.81,"sma_20":3108.0,"sma_60":3223.75,"sma_120":3359.38},{"date":"2025-12-17","open":3075,"high":3190,"low":3055,"close":3070,"volume":221266,"rsi_14":55.88,"sma_20":3114.0,"sma_60":3216.25,"sma_120":3353.62},{"date":"2025-12-18","open":3070,"high":3150,"low":3045,"close":3090,"volume":204081,"rsi_14":23.73,"sma_20":3116.75,"sma_60":3209.58,"sma_120":3348.25},{"date":"2025-12-19","open":3080,"high":3125,"low":3075,"close":3105,"volume":57310,"rsi_14":33.33,"sma_20":3122.75,"sma_60":3203.67,"sma_120":3343.67},{"date":"2025-12-22","open":3105,"high":3155,"low":3090,"close":3110,"volume":80459,"rsi_14":33.33,"sma_20":3126.75,"sma_60":3197.0,"sma_120":3339.29},{"date":"2025-12-23","open":3095,"high":3115,"low":3085,"close":3090,"volume":133425,"rsi_14":24.0,"sma_20":3130.25,"sma_60":3191.0,"sma_120":3334.5},{"date":"2025-12-24","open":3100,"high":3105,"low":3060,"close":3080,"volume":110338,"rsi_14":28.57,"sma_20":3133.0,"sma_60":3185.67,"sma_120":3330.12},{"date":"2025-12-26","open":3050,"high":3125,"low":3050,"close":3065,"volume":141770,"rsi_14":23.26,"sma_20":3135.75,"sma_60":3180.0,"sma_120":3325.75},{"date":"2025-12-29","open":3050,"high":3100,"low":3045,"close":3060,"volume":121562,"rsi_14":23.26,"sma_20":3126.5,"sma_60":3175.33,"sma_120":3321.17},{"date":"2025-12-30","open":3055,"high":3090,"low":3040,"close":3055,"volume":51092,"rsi_14":27.78,"sma_20":3119.75,"sma_60":3169.33,"sma_120":3317.25},{"date":"2026-01-02","open":3110,"high":3210,"low":3080,"close":3200,"volume":302582,"rsi_14":60.94,"sma_20":3120.0,"sma_60":3166.83,"sma_120":3314.5},{"date":"2026-01-05","open":3190,"high":3250,"low":3185,"close":3210,"volume":228510,"rsi_14":63.08,"sma_20":3119.5,"sma_60":3164.33,"sma_120":3311.58},{"date":"2026-01-06","open":3205,"high":3205,"low":3125,"close":3135,"volume":141535,"rsi_14":50.0,"sma_20":3117.75,"sma_60":3160.17,"sma_120":3308.0},{"date":"2026-01-07","open":3135,"high":3140,"low":3055,"close":3110,"volume":129073,"rsi_14":47.56,"sma_20":3114.25,"sma_60":3156.5,"sma_120":3304.29},{"date":"2026-01-08","open":3080,"high":3170,"low":3050,"close":3115,"volume":162229,"rsi_14":55.56,"sma_20":3111.25,"sma_60":3153.17,"sma_120":3301.17},{"date":"2026-01-09","open":3095,"high":3230,"low":3095,"close":3210,"volume":360534,"rsi_14":65.56,"sma_20":3115.0,"sma_60":3151.67,"sma_120":3298.92},{"date":"2026-01-12","open":3215,"high":3255,"low":3195,"close":3250,"volume":216751,"rsi_14":67.02,"sma_20":3121.0,"sma_60":3150.17,"sma_120":3297.38},{"date":"2026-01-13","open":3265,"high":3270,"low":3185,"close":3210,"volume":84334,"rsi_14":60.61,"sma_20":3125.25,"sma_60":3148.08,"sma_120":3295.71},{"date":"2026-01-14","open":3210,"high":3245,"low":3170,"close":3205,"volume":115825,"rsi_14":59.6,"sma_20":3128.75,"sma_60":3147.17,"sma_120":3293.71},{"date":"2026-01-15","open":3215,"high":3235,"low":3170,"close":3230,"volume":154983,"rsi_14":64.0,"sma_20":3133.75,"sma_60":3146.33,"sma_120":3291.79},{"date":"2026-01-16","open":3230,"high":3255,"low":3190,"close":3190,"volume":192266,"rsi_14":60.38,"sma_20":3139.5,"sma_60":3143.75,"sma_120":3289.67},{"date":"2026-01-19","open":3190,"high":3235,"low":3175,"close":3195,"volume":69306,"rsi_14":63.11,"sma_20":3150.75,"sma_60":3138.67,"sma_120":3287.92},{"date":"2026-01-20","open":3195,"high":3240,"low":3150,"close":3230,"volume":111187,"rsi_14":66.06,"sma_20":3157.0,"sma_60":3137.08,"sma_120":3286.67},{"date":"2026-01-21","open":3230,"high":3265,"low":3170,"close":3245,"volume":189529,"rsi_14":55.42,"sma_20":3163.75,"sma_60":3135.5,"sma_120":3285.92},{"date":"2026-01-22","open":3230,"high":3450,"low":3220,"close":3340,"volume":493996,"rsi_14":63.0,"sma_20":3176.25,"sma_60":3135.42,"sma_120":3285.83},{"date":"2026-01-23","open":3340,"high":3475,"low":3300,"close":3405,"volume":355254,"rsi_14":77.55,"sma_20":3192.5,"sma_60":3137.75,"sma_120":3286.5},{"date":"2026-01-26","open":3520,"high":3565,"low":3350,"close":3365,"volume":380139,"rsi_14":75.25,"sma_20":3207.5,"sma_60":3140.33,"sma_120":3286.62},{"date":"2026-01-27","open":3325,"high":3410,"low":3325,"close":3365,"volume":168726,"rsi_14":75.0,"sma_20":3222.75,"sma_60":3144.0,"sma_120":3287.0},{"date":"2026-01-28","open":3395,"high":3395,"low":3305,"close":3335,"volume":206869,"rsi_14":64.37,"sma_20":3236.75,"sma_60":3148.0,"sma_120":3286.67},{"date":"2026-01-29","open":3370,"high":3465,"low":3365,"close":3395,"volume":360740,"rsi_14":65.93,"sma_20":3246.5,"sma_60":3153.58,"sma_120":3287.88},{"date":"2026-01-30","open":3385,"high":3450,"low":3330,"close":3410,"volume":272816,"rsi_14":73.26,"sma_20":3256.5,"sma_60":3159.75,"sma_120":3288.92},{"date":"2026-02-02","open":3445,"high":3575,"low":3380,"close":3445,"volume":615069,"rsi_14":76.09,"sma_20":3272.0,"sma_60":3163.08,"sma_120":3289.12},{"date":"2026-02-03","open":3445,"high":3510,"low":3380,"close":3420,"volume":252063,"rsi_14":70.65,"sma_20":3287.5,"sma_60":3166.67,"sma_120":3289.54},{"date":"2026-02-04","open":3420,"high":3445,"low":3330,"close":3370,"volume":219951,"rsi_14":69.15,"sma_20":3300.25,"sma_60":3169.67,"sma_120":3289.38},{"date":"2026-02-05","open":3430,"high":3430,"low":3220,"close":3270,"volume":408529,"rsi_14":57.02,"sma_20":3303.25,"sma_60":3170.33,"sma_120":3288.38},{"date":"2026-02-06","open":3230,"high":3255,"low":3150,"close":3210,"volume":267985,"rsi_14":51.2,"sma_20":3301.25,"sma_60":3172.58,"sma_120":3287.21},{"date":"2026-02-09","open":3250,"high":3290,"low":3220,"close":3270,"volume":93884,"rsi_14":53.08,"sma_20":3304.25,"sma_60":3175.0,"sma_120":3286.92},{"date":"2026-02-10","open":3255,"high":3480,"low":3255,"close":3330,"volume":971080,"rsi_14":56.12,"sma_20":3310.5,"sma_60":3178.17,"sma_120":3286.88},{"date":"2026-02-11","open":3335,"high":3395,"low":3310,"close":3385,"volume":180229,"rsi_14":53.44,"sma_20":3318.25,"sma_60":3182.92,"sma_120":3287.38},{"date":"2026-02-12","open":3420,"high":3455,"low":3365,"close":3385,"volume":327384,"rsi_14":48.31,"sma_20":3328.0,"sma_60":3188.42,"sma_120":3288.42},{"date":"2026-02-13","open":3380,"high":3385,"low":3330,"close":3330,"volume":125194,"rsi_14":47.11,"sma_20":3335.0,"sma_60":3194.17,"sma_120":3288.33},{"date":"2026-02-19","open":3365,"high":3415,"low":3275,"close":3375,"volume":258003,"rsi_14":50.77,"sma_20":3344.0,"sma_60":3201.25,"sma_120":3289.04},{"date":"2026-02-20","open":3345,"high":3370,"low":3300,"close":3325,"volume":188743,"rsi_14":49.25,"sma_20":3348.75,"sma_60":3206.08,"sma_120":3289.0},{"date":"2026-02-23","open":3325,"high":3465,"low":3325,"close":3440,"volume":299537,"rsi_14":53.1,"sma_20":3358.5,"sma_60":3213.67,"sma_120":3283.21},{"date":"2026-02-24","open":3445,"high":3450,"low":3370,"close":3400,"volume":166830,"rsi_14":49.33,"sma_20":3361.5,"sma_60":3219.83,"sma_120":3277.58},{"date":"2026-02-25","open":3400,"high":3420,"low":3350,"close":3365,"volume":172867,"rsi_14":44.67,"sma_20":3359.5,"sma_60":3225.58,"sma_120":3273.46},{"date":"2026-02-26","open":3375,"high":3375,"low":3300,"close":3305,"volume":215011,"rsi_14":42.68,"sma_20":3356.5,"sma_60":3233.25,"sma_120":3265.96},{"date":"2026-02-27","open":3305,"high":3320,"low":3260,"close":3300,"volume":141600,"rsi_14":45.27,"sma_20":3353.25,"sma_60":3235.08,"sma_120":3266.88},{"date":"2026-03-03","open":3255,"high":3295,"low":3170,"close":3180,"volume":230242,"rsi_14":44.08,"sma_20":3345.5,"sma_60":3234.0,"sma_120":3263.58},{"date":"2026-03-04","open":3100,"high":3155,"low":2880,"close":2900,"volume":402791,"rsi_14":34.18,"sma_20":3320.75,"sma_60":3229.17,"sma_120":3258.58},{"date":"2026-03-05","open":2925,"high":3215,"low":2925,"close":3215,"volume":315738,"rsi_14":47.77,"sma_20":3311.0,"sma_60":3229.5,"sma_120":3256.25},{"date":"2026-03-06","open":3215,"high":3215,"low":3080,"close":3165,"volume":171101,"rsi_14":43.27,"sma_20":3297.0,"sma_60":3228.58,"sma_120":3253.62},{"date":"2026-03-09","open":3120,"high":3120,"low":2990,"close":3070,"volume":122869,"rsi_14":37.55,"sma_20":3279.5,"sma_60":3226.92,"sma_120":3249.88},{"date":"2026-03-10","open":3080,"high":3140,"low":3060,"close":3110,"volume":137222,"rsi_14":39.46,"sma_20":3266.5,"sma_60":3225.75,"sma_120":3246.42},{"date":"2026-03-11","open":3110,"high":3225,"low":3110,"close":3180,"volume":126365,"rsi_14":44.32,"sma_20":3262.0,"sma_60":3225.83,"sma_120":3243.67},{"date":"2026-03-12","open":3145,"high":3215,"low":3105,"close":3185,"volume":76561,"rsi_14":42.58,"sma_20":3260.75,"sma_60":3226.67,"sma_120":3241.21},{"date":"2026-03-13","open":3180,"high":3225,"low":3135,"close":3165,"volume":90558,"rsi_14":43.6,"sma_20":3255.5,"sma_60":3227.25,"sma_120":3238.25},{"date":"2026-03-16","open":3235,"high":3235,"low":3075,"close":3075,"volume":91050,"rsi_14":35.1,"sma_20":3242.75,"sma_60":3227.33,"sma_120":3231.96},{"date":"2026-03-17","open":3085,"high":3160,"low":3085,"close":3100,"volume":49387,"rsi_14":37.6,"sma_20":3228.5,"sma_60":3225.83,"sma_120":3231.21},{"date":"2026-03-18","open":3110,"high":3140,"low":3085,"close":3140,"volume":73370,"rsi_14":40.74,"sma_20":3216.25,"sma_60":3226.0,"sma_120":3228.33},{"date":"2026-03-19","open":3140,"high":3140,"low":3025,"close":3060,"volume":80114,"rsi_14":40.08,"sma_20":3202.75,"sma_60":3225.75,"sma_120":3224.75},{"date":"2026-03-20","open":3105,"high":3195,"low":3070,"close":3160,"volume":98955,"rsi_14":44.74,"sma_20":3192.0,"sma_60":3227.25,"sma_120":3221.75},{"date":"2026-03-23","open":3160,"high":3220,"low":3055,"close":3090,"volume":114181,"rsi_14":46.48,"sma_20":3180.25,"sma_60":3227.25,"sma_120":3218.42},{"date":"2026-03-24","open":3100,"high":3150,"low":3075,"close":3135,"volume":62816,"rsi_14":61.24,"sma_20":3165.0,"sma_60":3227.75,"sma_120":3215.71},{"date":"2026-03-25","open":3170,"high":3180,"low":3110,"close":3170,"volume":103911,"rsi_14":47.06,"sma_20":3153.5,"sma_60":3228.75,"sma_120":3212.88},{"date":"2026-03-26","open":3185,"high":3185,"low":3035,"close":3055,"volume":131534,"rsi_14":43.37,"sma_20":3138.0,"sma_60":3228.17,"sma_120":3209.58},{"date":"2026-03-27","open":3035,"high":3050,"low":2960,"close":3050,"volume":141069,"rsi_14":48.65,"sma_20":3125.25,"sma_60":3227.67,"sma_120":3206.67},{"date":"2026-03-30","open":2960,"high":3005,"low":2940,"close":2995,"volume":83885,"rsi_14":42.38,"sma_20":3110.0,"sma_60":3226.5,"sma_120":3203.25},{"date":"2026-03-31","open":2960,"high":2985,"low":2895,"close":2895,"volume":152708,"rsi_14":31.85,"sma_20":3095.75,"sma_60":3223.75,"sma_120":3199.54},{"date":"2026-04-01","open":2940,"high":3060,"low":2940,"close":3015,"volume":158861,"rsi_14":41.21,"sma_20":3102.0,"sma_60":3223.25,"sma_120":3196.29},{"date":"2026-04-02","open":3040,"high":3060,"low":2900,"close":2910,"volume":103082,"rsi_14":37.31,"sma_20":3086.75,"sma_60":3218.42,"sma_120":3192.62},{"date":"2026-04-03","open":2940,"high":3010,"low":2940,"close":2980,"volume":59711,"rsi_14":45.18,"sma_20":3077.5,"sma_60":3214.58,"sma_120":3189.46},{"date":"2026-04-06","open":2980,"high":3030,"low":2955,"close":2965,"volume":39057,"rsi_14":43.08,"sma_20":3072.25,"sma_60":3211.75,"sma_120":3185.96},{"date":"2026-04-07","open":3000,"high":3050,"low":2970,"close":3015,"volume":93272,"rsi_14":43.65,"sma_20":3067.5,"sma_60":3210.17,"sma_120":3183.33},{"date":"2026-04-08","open":3055,"high":3055,"low":2970,"close":3015,"volume":240639,"rsi_14":47.51,"sma_20":3059.25,"sma_60":3208.5,"sma_120":3180.83},{"date":"2026-04-09","open":3015,"high":3620,"low":2950,"close":3060,"volume":7049940,"rsi_14":44.12,"sma_20":3053.0,"sma_60":3206.0,"sma_120":3178.83},{"date":"2026-04-10","open":3105,"high":3350,"low":3070,"close":3140,"volume":2226701,"rsi_14":52.91,"sma_20":3051.75,"sma_60":3204.17,"sma_120":3177.17},{"date":"2026-04-13","open":3155,"high":3190,"low":3060,"close":3140,"volume":220529,"rsi_14":50.31,"sma_20":3055.0,"sma_60":3203.0,"sma_120":3175.54},{"date":"2026-04-14","open":3165,"high":3230,"low":3140,"close":3180,"volume":276285,"rsi_14":50.61,"sma_20":3059.0,"sma_60":3202.58,"sma_120":3174.88},{"date":"2026-04-15","open":3195,"high":3215,"low":3150,"close":3170,"volume":125230,"rsi_14":58.04,"sma_20":3060.5,"sma_60":3201.58,"sma_120":3173.96},{"date":"2026-04-16","open":3170,"high":3220,"low":3165,"close":3200,"volume":193393,"rsi_14":60.14,"sma_20":3067.5,"sma_60":3201.75,"sma_120":3172.75},{"date":"2026-04-17","open":3225,"high":3470,"low":3170,"close":3285,"volume":1494230,"rsi_14":68.83,"sma_20":3073.75,"sma_60":3203.25,"sma_120":3172.04},{"date":"2026-04-20","open":3280,"high":3335,"low":3240,"close":3285,"volume":165836,"rsi_14":79.1,"sma_20":3083.5,"sma_60":3204.17,"sma_120":3171.75},{"date":"2026-04-21","open":3265,"high":3315,"low":3230,"close":3240,"volume":139614,"rsi_14":68.38,"sma_20":3088.75,"sma_60":3204.08,"sma_120":3171.04},{"date":"2026-04-22","open":3240,"high":3260,"low":3185,"close":3205,"volume":116157,"rsi_14":79.21,"sma_20":3090.5,"sma_60":3201.83,"sma_120":3169.92},{"date":"2026-04-23","open":3240,"high":3240,"low":3155,"close":3170,"volume":134854,"rsi_14":70.21,"sma_20":3096.25,"sma_60":3197.92,"sma_120":3168.46},{"date":"2026-04-24","open":3170,"high":3255,"low":3170,"close":3220,"volume":110534,"rsi_14":75.25,"sma_20":3104.75,"sma_60":3195.5,"sma_120":3168.08},{"date":"2026-04-27","open":3225,"high":3255,"low":3195,"close":3220,"volume":107271,"rsi_14":72.53,"sma_20":3116.0,"sma_60":3193.08,"sma_120":3168.17},{"date":"2026-04-28","open":3220,"high":3220,"low":3175,"close":3190,"volume":101935,"rsi_14":68.04,"sma_20":3130.75,"sma_60":3190.67,"sma_120":3168.54},{"date":"2026-04-29","open":3195,"high":3195,"low":3150,"close":3165,"volume":71082,"rsi_14":61.29,"sma_20":3137.75,"sma_60":3186.83,"sma_120":3170.21},{"date":"2026-04-30","open":3145,"high":3180,"low":3135,"close":3135,"volume":85814,"rsi_14":44.0,"sma_20":3189.25,"sma_60":3079.08,"sma_120":3124.58},{"date":"2026-05-04","open":3150,"high":3180,"low":3100,"close":3110,"volume":109544,"rsi_14":46.59,"sma_20":3155.5,"sma_60":3176.67,"sma_120":3170.33},{"date":"2026-05-06","open":3110,"high":3130,"low":3000,"close":3030,"volume":201700,"rsi_14":34.38,"sma_20":3158.75,"sma_60":3170.17,"sma_120":3168.54},{"date":"2026-05-07","open":3010,"high":3045,"low":2990,"close":3010,"volume":106442,"rsi_14":33.67,"sma_20":3158.5,"sma_60":3164.17,"sma_120":3166.92},{"date":"2026-05-08","open":3010,"high":3010,"low":2960,"close":2985,"volume":173632,"rsi_14":27.84,"sma_20":3157.0,"sma_60":3159.42,"sma_120":3164.88},{"date":"2026-05-11","open":2965,"high":2985,"low":2910,"close":2915,"volume":195301,"rsi_14":10.64,"sma_20":3149.75,"sma_60":3154.5,"sma_120":3163.54},{"date":"2026-05-12","open":2920,"high":2940,"low":2800,"close":2820,"volume":213986,"rsi_14":8.85,"sma_20":3133.75,"sma_60":3147.0,"sma_120":3161.0},{"date":"2026-05-13","open":2850,"high":2860,"low":2745,"close":2760,"volume":136884,"rsi_14":8.62,"sma_20":3114.75,"sma_60":3137.5,"sma_120":3157.83},{"date":"2026-05-14","open":2770,"high":2805,"low":2700,"close":2785,"volume":140253,"rsi_14":13.16,"sma_20":3095.0,"sma_60":3127.5,"sma_120":3155.21},{"date":"2026-05-15","open":2785,"high":2810,"low":2705,"close":2725,"volume":165370,"rsi_14":12.61,"sma_20":3072.75,"sma_60":3116.5,"sma_120":3152.46},{"date":"2026-05-18","open":2725,"high":2725,"low":2600,"close":2650,"volume":131553,"rsi_14":4.03,"sma_20":3045.25,"sma_60":3105.17,"sma_120":3149.67},{"date":"2026-05-19","open":2610,"high":2715,"low":2605,"close":2650,"volume":65819,"rsi_14":4.03,"sma_20":3013.5,"sma_60":3093.08,"sma_120":3147.17},{"date":"2026-05-20","open":2650,"high":2670,"low":2510,"close":2605,"volume":95708,"rsi_14":3.94,"sma_20":2979.5,"sma_60":3081.08,"sma_120":3143.58},{"date":"2026-05-21","open":2605,"high":2650,"low":2565,"close":2595,"volume":114960,"rsi_14":4.03,"sma_20":2947.25,"sma_60":3067.0,"sma_120":3140.33},{"date":"2026-05-22","open":2605,"high":2705,"low":2600,"close":2660,"volume":69873,"rsi_14":13.74,"sma_20":2920.0,"sma_60":3054.67,"sma_120":3137.25},{"date":"2026-05-26","open":2660,"high":2710,"low":2510,"close":2575,"volume":107013,"rsi_14":12.59,"sma_20":2890.25,"sma_60":3041.5,"sma_120":3133.54},{"date":"2026-05-27","open":2565,"high":2590,"low":2480,"close":2500,"volume":162176,"rsi_14":12.68,"sma_20":2854.25,"sma_60":3028.08,"sma_120":3129.17},{"date":"2026-05-28","open":2500,"high":2505,"low":2400,"close":2470,"volume":106719,"rsi_14":12.5,"sma_20":2816.75,"sma_60":3014.25,"sma_120":3124.67},{"date":"2026-05-29","open":2480,"high":2520,"low":2405,"close":2425,"volume":124087,"rsi_14":12.16,"sma_20":2778.5,"sma_60":3001.67,"sma_120":3117.83},{"date":"2026-06-01","open":2400,"high":2420,"low":2310,"close":2345,"volume":127564,"rsi_14":12.0,"sma_20":2737.5,"sma_60":2992.42,"sma_120":3110.79},{"date":"2026-06-02","open":2330,"high":2345,"low":2250,"close":2345,"volume":141351,"rsi_14":13.74,"sma_20":2698.0,"sma_60":2977.92,"sma_120":3103.71},{"date":"2026-06-04","open":2345,"high":2365,"low":2250,"close":2325,"volume":79337,"rsi_14":14.63,"sma_20":2658.75,"sma_60":2963.92,"sma_120":3096.25},{"date":"2026-06-05","open":2345,"high":2345,"low":2245,"close":2265,"volume":62390,"rsi_14":10.0,"sma_20":2620.5,"sma_60":2950.5,"sma_120":3088.71},{"date":"2026-06-08","open":2245,"high":2245,"low":2105,"close":2105,"volume":86315,"rsi_14":8.67,"sma_20":2575.25,"sma_60":2933.75,"sma_120":3079.75},{"date":"2026-06-09","open":2005,"high":2240,"low":2005,"close":2190,"volume":196794,"rsi_14":19.74,"sma_20":2535.5,"sma_60":2917.25,"sma_120":3071.54},{"date":"2026-06-10","open":2190,"high":2210,"low":2080,"close":2125,"volume":58721,"rsi_14":18.18,"sma_20":2496.0,"sma_60":2899.58,"sma_120":3063.12},{"date":"2026-06-11","open":2110,"high":2185,"low":2070,"close":2150,"volume":58549,"rsi_14":21.74,"sma_20":2462.5,"sma_60":2882.67,"sma_120":3054.96},{"date":"2026-06-12","open":2135,"high":2240,"low":2135,"close":2195,"volume":51490,"rsi_14":26.19,"sma_20":2434.25,"sma_60":2868.0,"sma_120":3047.21},{"date":"2026-06-15","open":2190,"high":2230,"low":2170,"close":2180,"volume":48087,"rsi_14":19.62,"sma_20":2404.0,"sma_60":2852.67,"sma_120":3039.25},{"date":"2026-06-16","open":2165,"high":2200,"low":2130,"close":2190,"volume":53383,"rsi_14":23.08,"sma_20":2377.25,"sma_60":2836.83,"sma_120":3031.42},{"date":"2026-06-17","open":2180,"high":2480,"low":2160,"close":2250,"volume":375466,"rsi_14":48.39,"sma_20":2235.0,"sma_60":2731.33,"sma_120":2979.5},{"date":"2026-06-18","open":2225,"high":2250,"low":2150,"close":2200,"volume":63920,"rsi_14":31.25,"sma_20":2334.75,"sma_60":2807.33,"sma_120":3017.29},{"date":"2026-06-19","open":2200,"high":2200,"low":2030,"close":2090,"volume":113881,"rsi_14":28.66,"sma_20":2309.0,"sma_60":2790.67,"sma_120":3008.96},{"date":"2026-06-22","open":2050,"high":2100,"low":2000,"close":2035,"volume":63648,"rsi_14":29.61,"sma_20":2281.0,"sma_60":2772.33,"sma_120":3000.04},{"date":"2026-06-23","open":1975,"high":2050,"low":1847,"close":1911,"volume":83337,"rsi_14":25.45,"sma_20":2243.55,"sma_60":2751.35,"sma_120":2990.05},{"date":"2026-06-24","open":1895,"high":1960,"low":1890,"close":1942,"volume":54802,"rsi_14":28.6,"sma_20":2211.9,"sma_60":2732.8,"sma_120":2980.48},{"date":"2026-06-25","open":1942,"high":1998,"low":1922,"close":1943,"volume":26107,"rsi_14":30.74,"sma_20":2184.05,"sma_60":2714.35,"sma_120":2971.01},{"date":"2026-06-26","open":1837,"high":1944,"low":1801,"close":1838,"volume":53910,"rsi_14":32.91,"sma_20":2152.45,"sma_60":2695.07,"sma_120":2960.78},{"date":"2026-06-29","open":1823,"high":1941,"low":1823,"close":1920,"volume":18717,"rsi_14":32.65,"sma_20":2127.2,"sma_60":2678.82,"sma_120":2951.28},{"date":"2026-06-30","open":1905,"high":2090,"low":1905,"close":1990,"volume":68700,"rsi_14":41.38,"sma_20":2109.45,"sma_60":2661.57,"sma_120":2942.41},{"date":"2026-07-01","open":2090,"high":2090,"low":1932,"close":2005,"volume":23663,"rsi_14":40.62,"sma_20":2092.45,"sma_60":2646.48,"sma_120":2932.45},{"date":"2026-07-02","open":2005,"high":2045,"low":1955,"close":1969,"volume":19145,"rsi_14":35.21,"sma_20":2074.65,"sma_60":2629.63,"sma_120":2922.11},{"date":"2026-07-03","open":1955,"high":2035,"low":1901,"close":1955,"volume":15506,"rsi_14":35.26,"sma_20":2059.15,"sma_60":2612.8,"sma_120":2912.28},{"date":"2026-07-06","open":1955,"high":2055,"low":1939,"close":1955,"volume":25601,"rsi_14":34.4,"sma_20":2051.65,"sma_60":2595.13,"sma_120":2902.65},{"date":"2026-07-07","open":1945,"high":2000,"low":1900,"close":1937,"volume":97411,"rsi_14":27.99,"sma_20":2039.0,"sma_60":2577.17,"sma_120":2892.83},{"date":"2026-07-08","open":1938,"high":1974,"low":1895,"close":1922,"volume":18905,"rsi_14":29.44,"sma_20":2028.85,"sma_60":2558.2,"sma_120":2882.1},{"date":"2026-07-09","open":1900,"high":1960,"low":1850,"close":1880,"volume":24230,"rsi_14":32.73,"sma_20":2015.35,"sma_60":2537.2,"sma_120":2870.68},{"date":"2026-07-10","open":1864,"high":1970,"low":1864,"close":1947,"volume":26314,"rsi_14":42.9,"sma_20":2002.95,"sma_60":2517.32,"sma_120":2860.16},{"date":"2026-07-13","open":1955,"high":1983,"low":1869,"close":1931,"volume":16733,"rsi_14":51.95,"sma_20":1990.5,"sma_60":2496.5,"sma_120":2849.54},{"date":"2026-07-14","open":1864,"high":1923,"low":1815,"close":1830,"volume":35837,"rsi_14":40.38,"sma_20":1972.5,"sma_60":2474.17,"sma_120":2837.88},{"date":"2026-07-15","open":1830,"high":1900,"low":1820,"close":1888,"volume":105679,"rsi_14":45.7,"sma_20":1954.4,"sma_60":2452.3,"sma_120":2827.03},{"date":"2026-07-16","open":1888,"high":1914,"low":1850,"close":1894,"volume":19066,"rsi_14":55.19,"sma_20":1939.1,"sma_60":2429.12,"sma_120":2816.18},{"date":"2026-07-20","open":1893,"high":1893,"low":1772,"close":1831,"volume":31544,"rsi_14":41.46,"sma_20":1926.15,"sma_60":2404.88,"sma_120":2804.53},{"date":"2026-07-21","open":1752,"high":1857,"low":1752,"close":1828,"volume":14149,"rsi_14":32.16,"sma_20":1915.8,"sma_60":2381.35,"sma_120":2792.72},{"date":"2026-07-22","open":1828,"high":1835,"low":1802,"close":1828,"volume":9771,"rsi_14":29.84,"sma_20":1911.65,"sma_60":2358.4,"sma_120":2780.12},{"date":"2026-07-23","open":1820,"high":1840,"low":1800,"close":1827,"volume":42589,"rsi_14":32.43,"sma_20":1905.9,"sma_60":2336.02,"sma_120":2766.97},{"date":"2026-07-24","open":1828,"high":1830,"low":1800,"close":1808,"volume":6989,"rsi_14":32.03,"sma_20":1899.15,"sma_60":2312.48,"sma_120":2753.99},{"date":"2026-07-27","open":1808,"high":1820,"low":1777,"close":1813,"volume":24149,"rsi_14":32.85,"sma_20":1897.9,"sma_60":2289.03,"sma_120":2741.06},{"date":"2026-07-28","open":1801,"high":1819,"low":1705,"close":1729,"volume":48833,"rsi_14":28.33,"sma_20":1888.35,"sma_60":2264.68,"sma_120":2727.68},{"date":"2026-07-29","open":1715,"high":1765,"low":1501,"close":1572,"volume":156213,"rsi_14":21.86,"sma_20":1867.45,"sma_60":2238.13,"sma_120":2712.48},{"date":"2026-07-30","open":1310,"high":1595,"low":1310,"close":1538,"volume":67342,"rsi_14":22.15,"sma_20":1844.1,"sma_60":2211.52,"sma_120":2696.88},{"date":"2026-07-31","open":1498,"high":1599,"low":1498,"close":1598,"volume":52873,"rsi_14":21.25,"sma_20":1825.55,"sma_60":2186.32,"sma_120":2681.49},{"date":"2026-08-03","open":1590,"high":1742,"low":1590,"close":1663,"volume":22924,"rsi_14":29.57,"sma_20":1810.95,"sma_60":2163.53,"sma_120":2666.85},{"date":"2026-08-04","open":1632,"high":1716,"low":1632,"close":1690,"volume":49344,"rsi_14":37.97,"sma_20":1797.7,"sma_60":2141.53,"sma_120":2652.85},{"date":"2026-08-05","open":1690,"high":1769,"low":1690,"close":1747,"volume":28168,"rsi_14":37.87,"sma_20":1788.2,"sma_60":2120.9,"sma_120":2640.16},{"date":"2026-08-06","open":1747,"high":1769,"low":1730,"close":1753,"volume":12193,"rsi_14":37.87,"sma_20":1779.75,"sma_60":2101.53,"sma_120":2628.02},{"date":"2026-08-07","open":1738,"high":1767,"low":1710,"close":1755,"volume":15235,"rsi_14":42.69,"sma_20":1773.5,"sma_60":2083.78,"sma_120":2615.39},{"date":"2026-08-10","open":1763,"high":1763,"low":1735,"close":1748,"volume":20524,"rsi_14":42.37,"sma_20":1763.55,"sma_60":2066.92,"sma_120":2602.21},{"date":"2026-08-11","open":1730,"high":1775,"low":1730,"close":1768,"volume":13221,"rsi_14":44.49,"sma_20":1755.4,"sma_60":2049.97,"sma_120":2588.73},{"date":"2026-08-12","open":1770,"high":1799,"low":1760,"close":1774,"volume":22551,"rsi_14":45.17,"sma_20":1752.6,"sma_60":2034.12,"sma_120":2575.31},{"date":"2026-08-13","open":1799,"high":1799,"low":1761,"close":1771,"volume":11089,"rsi_14":46.53,"sma_20":1746.75,"sma_60":2019.47,"sma_120":2562.32},{"date":"2026-08-14","open":1771,"high":1830,"low":1766,"close":1779,"volume":22670,"rsi_14":46.83,"sma_20":1741.0,"sma_60":2004.95,"sma_120":2549.02},{"date":"2026-08-18","open":1850,"high":1860,"low":1750,"close":1794,"volume":33346,"rsi_14":56.96,"sma_20":1739.15,"sma_60":1991.43,"sma_120":2536.26},{"date":"2026-08-19","open":1837,"high":1837,"low":1725,"close":1793,"volume":28220,"rsi_14":85.53,"sma_20":1737.4,"sma_60":1978.07,"sma_120":2522.53},{"date":"2026-08-20","open":1785,"high":1838,"low":1763,"close":1823,"volume":33876,"rsi_14":96.42,"sma_20":1737.15,"sma_60":1964.12,"sma_120":2509.39},{"date":"2026-08-21","open":1854,"high":1854,"low":1793,"close":1826,"volume":22780,"rsi_14":95.6,"sma_20":1737.1,"sma_60":1951.63,"sma_120":2496.57},{"date":"2026-08-24","open":1828,"high":1850,"low":1785,"close":1796,"volume":27621,"rsi_14":80.93,"sma_20":1736.5,"sma_60":1939.9,"sma_120":2483.99},{"date":"2026-08-25","open":1790,"high":1840,"low":1775,"close":1815,"volume":12756,"rsi_14":80.19,"sma_20":1736.6,"sma_60":1928.98,"sma_120":2471.62},{"date":"2026-08-26","open":1802,"high":1830,"low":1790,"close":1817,"volume":12631,"rsi_14":73.03,"sma_20":1741.0,"sma_60":1918.85,"sma_120":2460.26},{"date":"2026-08-27","open":1817,"high":1836,"low":1790,"close":1812,"volume":21469,"rsi_14":69.54,"sma_20":1753.0,"sma_60":1909.97,"sma_120":2451.19},{"date":"2026-08-28","open":1834,"high":1834,"low":1790,"close":1812,"volume":11736,"rsi_14":69.13,"sma_20":1766.7,"sma_60":1901.08,"sma_120":2439.5},{"date":"2026-08-31","open":1812,"high":1830,"low":1770,"close":1800,"volume":26751,"rsi_14":66.88,"sma_20":1776.8,"sma_60":1892.33,"sma_120":2428.12},{"date":"2026-09-01","open":1800,"high":1821,"low":1789,"close":1799,"volume":9149,"rsi_14":61.48,"sma_20":1783.6,"sma_60":1884.57,"sma_120":2417.53},{"date":"2026-09-02","open":1795,"high":1805,"low":1770,"close":1800,"volume":16088,"rsi_14":60.0,"sma_20":1789.1,"sma_60":1879.48,"sma_120":2406.62},{"date":"2026-09-03","open":1800,"high":1834,"low":1756,"close":1769,"volume":15770,"rsi_14":49.37,"sma_20":1790.2,"sma_60":1872.47,"sma_120":2394.86},{"date":"2026-09-04","open":1754,"high":1783,"low":1754,"close":1777,"volume":6875,"rsi_14":49.37,"sma_20":1791.4,"sma_60":1866.67,"sma_120":2383.12},{"date":"2026-09-07","open":1815,"high":1815,"low":1768,"close":1782,"volume":8437,"rsi_14":45.95,"sma_20":1792.75,"sma_60":1860.53,"sma_120":2371.6},{"date":"2026-09-08","open":1770,"high":1814,"low":1770,"close":1793,"volume":6538,"rsi_14":50.0,"sma_20":1795.0,"sma_60":1853.83,"sma_120":2360.92},{"date":"2026-09-09","open":1793,"high":1793,"low":1750,"close":1766,"volume":41581,"rsi_14":31.61,"sma_20":1794.9,"sma_60":1846.93,"sma_120":2349.8},{"date":"2026-09-10","open":1766,"high":1811,"low":1742,"close":1790,"volume":16123,"rsi_14":39.77,"sma_20":1795.7,"sma_60":1840.27,"sma_120":2338.55},{"date":"2026-09-11","open":1790,"high":1799,"low":1751,"close":1766,"volume":27994,"rsi_14":41.18,"sma_20":1795.45,"sma_60":1832.2,"sma_120":2327.77},{"date":"2026-09-14","open":1766,"high":2225,"low":1713,"close":1742,"volume":3257502,"rsi_14":28.98,"sma_20":1793.55,"sma_60":1824.55,"sma_120":2315.94},{"date":"2026-09-15","open":1731,"high":2260,"low":1731,"close":1862,"volume":5554541,"rsi_14":57.63,"sma_20":1796.95,"sma_60":1820.75,"sma_120":2305.71},{"date":"2026-09-16","open":1877,"high":1886,"low":1722,"close":1724,"volume":770682,"rsi_14":39.72,"sma_20":1793.5,"sma_60":1815.57,"sma_120":2293.95},{"date":"2026-09-17","open":1740,"high":1780,"low":1704,"close":1712,"volume":188734,"rsi_14":38.64,"sma_20":1787.95,"sma_60":1812.25,"sma_120":2281.8},{"date":"2026-09-18","open":1727,"high":1731,"low":1690,"close":1696,"volume":118650,"rsi_14":38.29,"sma_20":1781.45,"sma_60":1808.15,"sma_120":2270.47},{"date":"2026-09-21","open":1700,"high":1750,"low":1623,"close":1655,"volume":85308,"rsi_14":35.06,"sma_20":1774.45,"sma_60":1803.37,"sma_120":2258.86},{"date":"2026-09-22","open":1688,"high":1688,"low":1640,"close":1664,"volume":49030,"rsi_14":36.12,"sma_20":1766.9,"sma_60":1800.47,"sma_120":2247.77},{"date":"2026-09-23","open":1642,"high":1689,"low":1625,"close":1662,"volume":24949,"rsi_14":38.39,"sma_20":1759.15,"sma_60":1796.17,"sma_120":2237.49},{"date":"2026-09-28","open":1662,"high":1730,"low":1650,"close":1669,"volume":92777,"rsi_14":38.26,"sma_20":1752.0,"sma_60":1790.82,"sma_120":2226.19},{"date":"2026-09-29","open":1668,"high":1677,"low":1640,"close":1660,"volume":9600,"rsi_14":36.85,"sma_20":1744.4,"sma_60":1785.07,"sma_120":2215.78},{"date":"2026-09-30","open":1645,"high":1681,"low":1599,"close":1659,"volume":33897,"rsi_14":35.24,"sma_20":1737.35,"sma_60":1779.9,"sma_120":2204.77},{"date":"2026-10-01","open":1660,"high":1690,"low":1596,"close":1659,"volume":35889,"rsi_14":37.47,"sma_20":1730.35,"sma_60":1774.97,"sma_120":2193.88},{"date":"2026-10-02","open":1646,"high":1759,"low":1611,"close":1659,"volume":35417,"rsi_14":33.75,"sma_20":1723.3,"sma_60":1770.03,"sma_120":2182.58},{"date":"2026-10-06","open":1659,"high":1682,"low":1582,"close":1646,"volume":19753,"rsi_14":34.69,"sma_20":1717.15,"sma_60":1765.18,"sma_120":2171.18},{"date":"2026-10-07","open":1631,"high":1670,"low":1620,"close":1626,"volume":18154,"rsi_14":35.05,"sma_20":1709.6,"sma_60":1760.25,"sma_120":2159.22},{"date":"2026-10-08","open":1645,"high":1650,"low":1602,"close":1615,"volume":20981,"rsi_14":5.73,"sma_20":1701.25,"sma_60":1755.83,"sma_120":2146.52},{"date":"2026-10-12","open":1602,"high":1620,"low":1555,"close":1565,"volume":48630,"rsi_14":8.38,"sma_20":1689.85,"sma_60":1749.47,"sma_120":2133.39},{"date":"2026-10-13","open":1579,"high":1597,"low":1471,"close":1520,"volume":70638,"rsi_14":7.14,"sma_20":1677.55,"sma_60":1742.62,"sma_120":2119.56},{"date":"2026-10-14","open":1518,"high":1619,"low":1501,"close":1556,"volume":24001,"rsi_14":21.31,"sma_20":1665.85,"sma_60":1738.05,"sma_120":2106.11},{"date":"2026-10-15","open":1520,"high":1535,"low":1431,"close":1490,"volume":32714,"rsi_14":19.33,"sma_20":1652.05,"sma_60":1731.42,"sma_120":2091.86},{"date":"2026-10-16","open":1430,"high":1528,"low":1430,"close":1506,"volume":19058,"rsi_14":21.38,"sma_20":1640.25,"sma_60":1724.95,"sma_120":2077.03},{"date":"2026-10-19","open":1509,"high":1626,"low":1495,"close":1589,"volume":12232,"rsi_14":39.78,"sma_20":1626.6,"sma_60":1720.92,"sma_120":2062.9},{"date":"2026-10-20","open":1597,"high":1597,"low":1486,"close":1537,"volume":46751,"rsi_14":33.58,"sma_20":1617.25,"sma_60":1716.07,"sma_120":2048.71},{"date":"2026-10-21","open":1502,"high":1665,"low":1502,"close":1539,"volume":9179,"rsi_14":34.68,"sma_20":1608.6,"sma_60":1711.25,"sma_120":2034.83},{"date":"2026-10-22","open":1504,"high":1589,"low":1470,"close":1512,"volume":12865,"rsi_14":32.54,"sma_20":1599.4,"sma_60":1706.0,"sma_120":2021.01},{"date":"2026-10-23","open":1460,"high":1543,"low":1414,"close":1531,"volume":19994,"rsi_14":35.45,"sma_20":1593.2,"sma_60":1701.38,"sma_120":2006.93}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":36.38,"pbr":2.25,"ttm_eps":null,"close":2900.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":36.11,"pbr":2.05,"ttm_eps":null,"close":2675.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":38.17,"pbr":2.54,"ttm_eps":null,"close":3340.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":52.92,"pbr":3.09,"ttm_eps":null,"close":4060.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.07,"ttm_eps":null,"close":3665.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.84,"ttm_eps":null,"close":3350.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.56,"ttm_eps":null,"close":3055.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.42,"ttm_eps":null,"close":2895.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":31.44,"pbr":1.66,"ttm_eps":null,"close":1990.0}],"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":"iMBC","phase":"above-fold","symbol_resolved":true}