{"status":"ok","report":{"price_analysis":{"current":1122.0,"change_1d":-1.2,"change_7d":-1.9,"change_30d":9.4,"high_30d":1200.0,"low_30d":953.0,"position_in_range":68.0,"support":977.7,"resistance":1175.3},"summary":"SM Life Design(063440)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 508.31억. 현재가 1,122원, 전일 대비 -1.2%, 30일 +9.4%. PER 9.8배 / ROE 3.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 4841.00, 기관 순매수 7.20만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.8배입니다. ROE 3.6%입니다. 시가총액 508.31억. 매출 532.72억, 영업이익 45.22억.","grade":"C","comment":"PER 9.75배, ROE 3.59%","per":9.75,"pbr":0.73,"roe":3.59,"eps":115.11,"revenue":53272092106.0,"operating_income":4521813782.0,"net_income":5216702516.0,"market_cap":50830938774,"profit_margin":9.79,"roa":3.32,"operating_margin":8.49,"gross_margin":21.93,"debt_ratio":0.08068159460679235,"total_assets":75092092232.0,"total_equity":69485862077.0,"total_debt":5606230155.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.0로 중립 구간입니다. MACD(17.47)가 시그널선(14.06)을 상회합니다(골든크로스). 현재가가 SMA20(1101)과 SMA60(1075) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1060~1142 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":57.0048309178744,"macd":17.47317154716484,"macd_signal":14.064401320933221,"sma_20":1100.95,"sma_60":1074.7833333333333,"bb_upper":1142.3189497086885,"bb_lower":1059.5810502913116,"atr_14":66.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4841.00, 기관 순매수 7.20만. 30일 누적: 외국인 -17.68만, 기관 41.71만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4841.0,"institutional_flow":71993.0,"data":[{"date":"2026-10-23","foreign_net":-199.0,"institution_net":11970.0,"retail_net":-11771.0},{"date":"2026-10-22","foreign_net":-9658.0,"institution_net":12026.0,"retail_net":-2368.0},{"date":"2026-10-21","foreign_net":-9504.0,"institution_net":24025.0,"retail_net":-14521.0},{"date":"2026-10-20","foreign_net":-2500.0,"institution_net":11985.0,"retail_net":-9485.0},{"date":"2026-10-19","foreign_net":17020.0,"institution_net":11987.0,"retail_net":-29007.0},{"date":"2026-10-16","foreign_net":37465.0,"institution_net":29778.0,"retail_net":-67243.0},{"date":"2026-10-15","foreign_net":600.0,"institution_net":11820.0,"retail_net":-12420.0},{"date":"2026-10-14","foreign_net":13842.0,"institution_net":46337.0,"retail_net":-60179.0},{"date":"2026-10-13","foreign_net":-2666.0,"institution_net":11928.0,"retail_net":-9262.0},{"date":"2026-10-12","foreign_net":22247.0,"institution_net":15548.0,"retail_net":-37795.0},{"date":"2026-10-08","foreign_net":4655.0,"institution_net":20094.0,"retail_net":-24749.0},{"date":"2026-10-07","foreign_net":-1147.0,"institution_net":9821.0,"retail_net":-8674.0},{"date":"2026-10-06","foreign_net":-596.0,"institution_net":11995.0,"retail_net":-11399.0},{"date":"2026-10-02","foreign_net":1029.0,"institution_net":7236.0,"retail_net":-8265.0},{"date":"2026-10-01","foreign_net":-461.0,"institution_net":12035.0,"retail_net":-11574.0},{"date":"2026-09-30","foreign_net":2507.0,"institution_net":30025.0,"retail_net":-32532.0},{"date":"2026-09-29","foreign_net":-13299.0,"institution_net":19828.0,"retail_net":-6529.0},{"date":"2026-09-28","foreign_net":11006.0,"institution_net":20076.0,"retail_net":-31082.0},{"date":"2026-09-23","foreign_net":-11253.0,"institution_net":20237.0,"retail_net":-8984.0},{"date":"2026-09-22","foreign_net":4472.0,"institution_net":20062.0,"retail_net":-24534.0},{"date":"2026-09-21","foreign_net":3157.0,"institution_net":19711.0,"retail_net":-22868.0},{"date":"2026-09-18","foreign_net":-16161.0,"institution_net":13000.0,"retail_net":3161.0},{"date":"2026-09-17","foreign_net":-62140.0,"institution_net":22469.0,"retail_net":39671.0},{"date":"2026-09-16","foreign_net":-57667.0,"institution_net":195.0,"retail_net":57472.0},{"date":"2026-09-15","foreign_net":-25919.0,"institution_net":-19.0,"retail_net":25938.0},{"date":"2026-09-14","foreign_net":-14876.0,"institution_net":-96.0,"retail_net":14972.0},{"date":"2026-09-11","foreign_net":-6493.0,"institution_net":3017.0,"retail_net":3476.0},{"date":"2026-09-10","foreign_net":-10157.0,"institution_net":-133.0,"retail_net":10290.0},{"date":"2026-09-09","foreign_net":-30671.0,"institution_net":207.0,"retail_net":30464.0},{"date":"2026-09-08","foreign_net":-19482.0,"institution_net":-60.0,"retail_net":19542.0}],"periods":{"d1":{"foreign_net":-199.0,"institution_net":11970.0,"retail_net":-11771.0},"d3":{"foreign_net":-19361.0,"institution_net":48021.0,"retail_net":-28660.0},"d7":{"foreign_net":33224.0,"institution_net":113591.0,"retail_net":-146815.0},"d14":{"foreign_net":70588.0,"institution_net":236550.0,"retail_net":-307138.0},"d30":{"foreign_net":-176849.0,"institution_net":417104.0,"retail_net":-240255.0}}},"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 9.75x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":87,"summary":"매출 +48.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":48.0,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":175.1,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.6%","metrics":[{"name":"ROE","value":3.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.0,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.4,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":88,"summary":"유동비율 5.7x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":5.69,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.0,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":534.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.37,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.75x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +48.0%"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"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":21.93,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 48% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 48% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.75,"current_pbr":0.73,"per_5y_high":15.54,"per_5y_low":9.37,"per_5y_avg":12.02,"per_percentile":11.1,"pbr_5y_high":1.78,"pbr_5y_low":0.99,"pbr_5y_avg":1.45,"pbr_percentile":0.0,"per_5y_median":11.73,"pbr_5y_median":1.45,"history":[{"quarter":"2024-Q2","per":12.75,"pbr":1.71},{"quarter":"2024-Q3","per":11.7,"pbr":1.43},{"quarter":"2024-Q4","per":11.73,"pbr":1.29},{"quarter":"2025-Q1","per":12.97,"pbr":1.33},{"quarter":"2025-Q2","per":11.46,"pbr":1.55},{"quarter":"2025-Q3","per":10.16,"pbr":1.53},{"quarter":"2025-Q4","per":15.54,"pbr":1.78},{"quarter":"2026-Q1","per":12.54,"pbr":1.45},{"quarter":"2026-Q2","per":9.37,"pbr":0.99},{"quarter":"현재","per":9.75,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1595.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1368.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1309.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1595.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1636.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1885.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1533.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1079.0,"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":12.75,"eps":125.13,"close":1595.0,"source":"reported"},{"date":"2024-07","per":12.15,"eps":125.13,"close":1520.0,"source":"reported"},{"date":"2024-08","per":11.17,"eps":125.13,"close":1398.0,"source":"reported"},{"date":"2024-09","per":11.7,"eps":116.91,"close":1368.0,"source":"reported"},{"date":"2024-10","per":12.03,"eps":116.91,"close":1406.0,"source":"reported"},{"date":"2024-11","per":12.32,"eps":116.91,"close":1440.0,"source":"reported"},{"date":"2024-12","per":11.73,"eps":107.46,"close":1260.0,"source":"reported"},{"date":"2025-01","per":12.23,"eps":107.46,"close":1314.0,"source":"reported"},{"date":"2025-02","per":12.7,"eps":107.46,"close":1365.0,"source":"reported"},{"date":"2025-03","per":12.97,"eps":100.96,"close":1309.0,"source":"reported"},{"date":"2025-04","per":15.18,"eps":100.96,"close":1533.0,"source":"reported"},{"date":"2025-05","per":15.08,"eps":100.96,"close":1522.0,"source":"reported"},{"date":"2025-06","per":11.46,"eps":139.19,"close":1595.0,"source":"reported"},{"date":"2025-07","per":10.91,"eps":139.19,"close":1518.0,"source":"reported"},{"date":"2025-08","per":11.26,"eps":139.19,"close":1567.0,"source":"reported"},{"date":"2025-09","per":10.16,"eps":161.05,"close":1636.0,"source":"reported"},{"date":"2025-10","per":10.56,"eps":161.05,"close":1700.0,"source":"reported"},{"date":"2025-11","per":12.92,"eps":161.05,"close":2080.0,"source":"reported"},{"date":"2025-12","per":15.54,"eps":121.29,"close":1885.0,"source":"reported"},{"date":"2026-01","per":13.88,"eps":121.29,"close":1684.0,"source":"reported"},{"date":"2026-02","per":12.75,"eps":121.29,"close":1547.0,"source":"reported"},{"date":"2026-03","per":12.54,"eps":122.28,"close":1533.0,"source":"reported"},{"date":"2026-04","per":12.0,"eps":122.28,"close":1467.0,"source":"reported"},{"date":"2026-05","per":9.65,"eps":122.28,"close":1180.0,"source":"reported"},{"date":"2026-06","per":9.37,"eps":115.11,"close":1079.0,"source":"reported"},{"date":"2026-07","per":9.17,"eps":115.11,"close":1055.0,"source":"reported"},{"date":"2026-08","per":9.23,"eps":115.11,"close":1062.0,"source":"reported"},{"date":"2026-09","per":9.48,"eps":115.11,"close":1091.0,"source":"reported"},{"date":"2026-10","per":9.56,"eps":115.11,"close":1100.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.81,"std":1.73,"upper_1sd":13.54,"lower_1sd":10.07,"current":9.56,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.8배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.6%"}],"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":"2026-10-23T23:25:12.926240+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.035896339175240884,"dividend_yield":null,"eps":55.04,"revenue":14340583394.0,"operating_income":2285301779.0,"net_income":2494288073.0,"market_cap":null,"profit_margin":0.17393212008680153,"operating_margin":0.15935905229323893,"roa":0.03321638802250706,"gross_margin":0.21926477916620804,"total_equity":69485862077.0,"total_assets":75092092232.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.75,"pbr":1.04,"roe":0.012538590690255938,"dividend_yield":null,"eps":18.59,"revenue":9690642328.0,"operating_income":702947569.0,"net_income":842582902.0,"market_cap":69800000000.0,"profit_margin":0.08694809626452246,"operating_margin":0.07253880034029464,"roa":0.012050785024640909,"gross_margin":0.16608150291025786,"total_equity":67199171168.0,"total_assets":69919337228.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.00898233919193248,"dividend_yield":null,"eps":-13.33,"revenue":10759848876.0,"operating_income":-935901597.0,"net_income":-604112096.0,"market_cap":null,"profit_margin":-0.05614503539612725,"operating_margin":-0.08698092396888048,"roa":-0.008222908704772693,"gross_margin":0.039126664589038976,"total_equity":67255542581.0,"total_assets":73466958918.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.036550471864706766,"dividend_yield":null,"eps":54.81,"revenue":18481017508.0,"operating_income":2469466031.0,"net_income":2483943637.0,"market_cap":null,"profit_margin":0.13440513412883023,"operating_margin":0.1336217570234445,"roa":0.03259878146345396,"gross_margin":0.17617936131441708,"total_equity":67959276865.0,"total_assets":76197438232.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04310386947394625,"dividend_yield":null,"eps":62.21,"revenue":16878219095.0,"operating_income":2357082912.0,"net_income":2819359052.0,"market_cap":null,"profit_margin":0.16704126401790853,"operating_margin":0.13965234713052527,"roa":0.039515665341473764,"gross_margin":0.18976543822380096,"total_equity":65408490848.0,"total_assets":71347882609.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012743694371988063,"dividend_yield":null,"eps":17.6,"revenue":7205887659.0,"operating_income":684989178.0,"net_income":797666252.0,"market_cap":null,"profit_margin":0.11069645958242658,"operating_margin":0.09505965266395225,"roa":0.012074820182173695,"gross_margin":0.21159877702167768,"total_equity":62593014923.0,"total_assets":66060300689.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019386270322351976,"dividend_yield":null,"eps":26.43,"revenue":15396711520.0,"operating_income":356847751.0,"net_income":1197981334.0,"market_cap":null,"profit_margin":0.07780761056955882,"operating_margin":0.023176881020110195,"roa":0.017236631453317764,"gross_margin":0.10376276576493264,"total_equity":61795348671.0,"total_assets":69502056550.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.024609886819658238,"dividend_yield":null,"eps":32.95,"revenue":10041610654.0,"operating_income":1349453340.0,"net_income":1493287528.0,"market_cap":null,"profit_margin":0.14870996092695152,"operating_margin":0.13438614446403133,"roa":0.02229720896266303,"gross_margin":0.20860355566221697,"total_equity":60678358212.0,"total_assets":66971948395.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018365651817897555,"dividend_yield":null,"eps":23.98,"revenue":8700217171.0,"operating_income":970477961.0,"net_income":1086972401.0,"market_cap":null,"profit_margin":0.12493623775543798,"operating_margin":0.11154640647762745,"roa":0.016423741942200396,"gross_margin":0.20119174528591777,"total_equity":59185070684.0,"total_assets":66182993183.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.018798911098938303,"dividend_yield":null,"eps":24.1,"revenue":10641848122.0,"operating_income":849513484.0,"net_income":1092213322.0,"market_cap":null,"profit_margin":0.10263380096000961,"operating_margin":0.07982762714342749,"roa":0.016181373343331897,"gross_margin":0.15917640447227574,"total_equity":58099818455.0,"total_assets":67498184414.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.028519596941616713,"dividend_yield":null,"eps":35.88,"revenue":7287411649.0,"operating_income":-30682183.0,"net_income":1625833921.0,"market_cap":null,"profit_margin":0.22310169910918942,"operating_margin":-0.004210299140190646,"roa":0.025609512147188342,"gross_margin":-0.44109597053448957,"total_equity":57007605133.0,"total_assets":63485548325.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.033687287609859805,"dividend_yield":null,"eps":41.17,"revenue":18614249214.0,"operating_income":1706539505.0,"net_income":1865638008.0,"market_cap":null,"profit_margin":0.1002263366387526,"operating_margin":0.09167920152892824,"roa":0.0293499357166934,"gross_margin":0.20608783157983995,"total_equity":55381069251.0,"total_assets":63565318371.0}],"current_price":1122.0,"change_pct":-1.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1855.0},{"date":"2016-10-25","close":1940.0},{"date":"2016-10-26","close":2240.0},{"date":"2016-10-27","close":2120.0},{"date":"2016-10-28","close":1935.0},{"date":"2016-10-31","close":1935.0},{"date":"2016-11-01","close":1830.0},{"date":"2016-11-02","close":1515.0},{"date":"2016-11-03","close":1540.0},{"date":"2016-11-04","close":1530.0},{"date":"2016-11-07","close":1545.0},{"date":"2016-11-08","close":1590.0},{"date":"2016-11-09","close":1540.0},{"date":"2016-11-10","close":1600.0},{"date":"2016-11-11","close":1690.0},{"date":"2016-11-14","close":1695.0},{"date":"2016-11-15","close":1685.0},{"date":"2016-11-16","close":1800.0},{"date":"2016-11-17","close":1815.0},{"date":"2016-11-18","close":1780.0},{"date":"2016-11-21","close":1665.0},{"date":"2016-11-22","close":1580.0},{"date":"2016-11-23","close":1510.0},{"date":"2016-11-24","close":1420.0},{"date":"2016-11-25","close":1505.0},{"date":"2016-11-28","close":1495.0},{"date":"2016-11-29","close":1505.0},{"date":"2016-11-30","close":1515.0},{"date":"2016-12-01","close":1465.0},{"date":"2016-12-02","close":1500.0},{"date":"2016-12-05","close":1500.0},{"date":"2016-12-06","close":1525.0},{"date":"2016-12-07","close":1580.0},{"date":"2016-12-08","close":1575.0},{"date":"2016-12-09","close":1620.0},{"date":"2016-12-12","close":1645.0},{"date":"2016-12-13","close":1690.0},{"date":"2016-12-14","close":1665.0},{"date":"2016-12-15","close":1705.0},{"date":"2016-12-16","close":1705.0},{"date":"2016-12-19","close":1660.0},{"date":"2016-12-20","close":1660.0},{"date":"2016-12-21","close":1610.0},{"date":"2016-12-22","close":1610.0},{"date":"2016-12-23","close":1580.0},{"date":"2016-12-26","close":1590.0},{"date":"2016-12-27","close":1540.0},{"date":"2016-12-28","close":1570.0},{"date":"2016-12-29","close":1580.0},{"date":"2017-01-02","close":1620.0},{"date":"2017-01-03","close":1640.0},{"date":"2017-01-04","close":1640.0},{"date":"2017-01-05","close":1670.0},{"date":"2017-01-06","close":1740.0},{"date":"2017-01-09","close":1700.0},{"date":"2017-01-10","close":1675.0},{"date":"2017-01-11","close":1655.0},{"date":"2017-01-12","close":1610.0},{"date":"2017-01-13","close":1605.0},{"date":"2017-01-16","close":1600.0},{"date":"2017-01-17","close":1605.0},{"date":"2017-01-18","close":1565.0},{"date":"2017-01-19","close":1530.0},{"date":"2017-01-20","close":1530.0},{"date":"2017-01-23","close":1535.0},{"date":"2017-01-24","close":1510.0},{"date":"2017-01-25","close":1500.0},{"date":"2017-01-26","close":1525.0},{"date":"2017-01-31","close":1530.0},{"date":"2017-02-01","close":1530.0},{"date":"2017-02-02","close":1575.0},{"date":"2017-02-03","close":1565.0},{"date":"2017-02-06","close":1555.0},{"date":"2017-02-07","close":1560.0},{"date":"2017-02-08","close":1540.0},{"date":"2017-02-09","close":1590.0},{"date":"2017-02-10","close":1550.0},{"date":"2017-02-13","close":1545.0},{"date":"2017-02-14","close":1540.0},{"date":"2017-02-15","close":1560.0},{"date":"2017-02-16","close":1550.0},{"date":"2017-02-17","close":1565.0},{"date":"2017-02-20","close":1550.0},{"date":"2017-02-21","close":1600.0},{"date":"2017-02-22","close":1540.0},{"date":"2017-02-23","close":1535.0},{"date":"2017-02-24","close":1540.0},{"date":"2017-02-27","close":1525.0},{"date":"2017-02-28","close":1480.0},{"date":"2017-03-02","close":1480.0},{"date":"2017-03-03","close":1400.0},{"date":"2017-03-06","close":1380.0},{"date":"2017-03-07","close":1400.0},{"date":"2017-03-08","close":1355.0},{"date":"2017-03-09","close":1355.0},{"date":"2017-03-10","close":1350.0},{"date":"2017-03-13","close":1370.0},{"date":"2017-03-14","close":1335.0},{"date":"2017-03-15","close":1350.0},{"date":"2017-03-16","close":1375.0},{"date":"2017-03-17","close":1350.0},{"date":"2017-03-20","close":1335.0},{"date":"2017-03-21","close":1315.0},{"date":"2017-03-22","close":1325.0},{"date":"2017-03-23","close":1340.0},{"date":"2017-03-24","close":1295.0},{"date":"2017-03-27","close":1335.0},{"date":"2017-03-28","close":1380.0},{"date":"2017-03-29","close":1375.0},{"date":"2017-03-30","close":1385.0},{"date":"2017-03-31","close":1365.0},{"date":"2017-04-03","close":1370.0},{"date":"2017-04-04","close":1410.0},{"date":"2017-04-05","close":1420.0},{"date":"2017-04-06","close":1445.0},{"date":"2017-04-07","close":1455.0},{"date":"2017-04-10","close":1390.0},{"date":"2017-04-11","close":1430.0},{"date":"2017-04-12","close":1400.0},{"date":"2017-04-13","close":1400.0},{"date":"2017-04-14","close":1360.0},{"date":"2017-04-17","close":1355.0},{"date":"2017-04-18","close":1400.0},{"date":"2017-04-19","close":1380.0},{"date":"2017-04-20","close":1395.0},{"date":"2017-04-21","close":1420.0},{"date":"2017-04-24","close":1845.0},{"date":"2017-04-25","close":1930.0},{"date":"2017-04-26","close":1860.0},{"date":"2017-04-27","close":1730.0},{"date":"2017-04-28","close":1665.0},{"date":"2017-05-02","close":1625.0},{"date":"2017-05-04","close":1600.0},{"date":"2017-05-08","close":1620.0},{"date":"2017-05-10","close":1660.0},{"date":"2017-05-11","close":1555.0},{"date":"2017-05-12","close":1570.0},{"date":"2017-05-15","close":1645.0},{"date":"2017-05-16","close":1645.0},{"date":"2017-05-17","close":1610.0},{"date":"2017-05-18","close":1585.0},{"date":"2017-05-19","close":1605.0},{"date":"2017-05-22","close":1600.0},{"date":"2017-05-23","close":1590.0},{"date":"2017-05-24","close":1575.0},{"date":"2017-05-25","close":1585.0},{"date":"2017-05-26","close":1595.0},{"date":"2017-05-29","close":1580.0},{"date":"2017-05-30","close":1575.0},{"date":"2017-05-31","close":1575.0},{"date":"2017-06-01","close":1580.0},{"date":"2017-06-02","close":1585.0},{"date":"2017-06-05","close":1590.0},{"date":"2017-06-07","close":1570.0},{"date":"2017-06-08","close":1555.0},{"date":"2017-06-09","close":1560.0},{"date":"2017-06-12","close":1565.0},{"date":"2017-06-13","close":1580.0},{"date":"2017-06-14","close":1630.0},{"date":"2017-06-15","close":1650.0},{"date":"2017-06-16","close":1715.0},{"date":"2017-06-19","close":1630.0},{"date":"2017-06-20","close":1645.0},{"date":"2017-06-21","close":1600.0},{"date":"2017-06-22","close":1610.0},{"date":"2017-06-23","close":1600.0},{"date":"2017-06-26","close":1560.0},{"date":"2017-06-27","close":1610.0},{"date":"2017-06-28","close":1585.0},{"date":"2017-06-29","close":1570.0},{"date":"2017-06-30","close":1570.0},{"date":"2017-07-03","close":1550.0},{"date":"2017-07-04","close":1660.0},{"date":"2017-07-05","close":1640.0},{"date":"2017-07-06","close":1705.0},{"date":"2017-07-07","close":1640.0},{"date":"2017-07-10","close":1610.0},{"date":"2017-07-11","close":1615.0},{"date":"2017-07-12","close":1630.0},{"date":"2017-07-13","close":1560.0},{"date":"2017-07-14","close":1595.0},{"date":"2017-07-17","close":1595.0},{"date":"2017-07-18","close":1560.0},{"date":"2017-07-19","close":1525.0},{"date":"2017-07-20","close":1525.0},{"date":"2017-07-21","close":1575.0},{"date":"2017-07-24","close":1565.0},{"date":"2017-07-25","close":1560.0},{"date":"2017-07-26","close":1555.0},{"date":"2017-07-27","close":1450.0},{"date":"2017-07-28","close":1440.0},{"date":"2017-07-31","close":1415.0},{"date":"2017-08-01","close":1430.0},{"date":"2017-08-02","close":1430.0},{"date":"2017-08-03","close":1435.0},{"date":"2017-08-04","close":1450.0},{"date":"2017-08-07","close":1450.0},{"date":"2017-08-08","close":1475.0},{"date":"2017-08-09","close":1450.0},{"date":"2017-08-10","close":1420.0},{"date":"2017-08-11","close":1395.0},{"date":"2017-08-14","close":1345.0},{"date":"2017-08-16","close":1405.0},{"date":"2017-08-17","close":1380.0},{"date":"2017-08-18","close":1395.0},{"date":"2017-08-21","close":1355.0},{"date":"2017-08-22","close":1345.0},{"date":"2017-08-23","close":1355.0},{"date":"2017-08-24","close":1390.0},{"date":"2017-08-25","close":1400.0},{"date":"2017-08-28","close":1400.0},{"date":"2017-08-29","close":1415.0},{"date":"2017-08-30","close":1410.0},{"date":"2017-08-31","close":1420.0},{"date":"2017-09-01","close":1405.0},{"date":"2017-09-04","close":1390.0},{"date":"2017-09-05","close":1375.0},{"date":"2017-09-06","close":1380.0},{"date":"2017-09-07","close":1400.0},{"date":"2017-09-08","close":1420.0},{"date":"2017-09-11","close":1420.0},{"date":"2017-09-12","close":1400.0},{"date":"2017-09-13","close":1370.0},{"date":"2017-09-14","close":1360.0},{"date":"2017-09-15","close":1335.0},{"date":"2017-09-18","close":1345.0},{"date":"2017-09-19","close":1345.0},{"date":"2017-09-20","close":1295.0},{"date":"2017-09-21","close":1265.0},{"date":"2017-09-22","close":1210.0},{"date":"2017-09-25","close":1150.0},{"date":"2017-09-26","close":1155.0},{"date":"2017-09-27","close":1165.0},{"date":"2017-09-28","close":1180.0},{"date":"2017-09-29","close":1200.0},{"date":"2017-10-10","close":1185.0},{"date":"2017-10-11","close":1165.0},{"date":"2017-10-12","close":1220.0},{"date":"2017-10-13","close":1200.0},{"date":"2017-10-16","close":1170.0},{"date":"2017-10-17","close":1230.0},{"date":"2017-10-18","close":1210.0},{"date":"2017-10-19","close":1200.0},{"date":"2017-10-20","close":1190.0},{"date":"2017-10-23","close":1185.0},{"date":"2017-10-24","close":1190.0},{"date":"2017-10-25","close":1190.0},{"date":"2017-10-26","close":1190.0},{"date":"2017-10-27","close":1225.0},{"date":"2017-10-30","close":1210.0},{"date":"2017-10-31","close":1220.0},{"date":"2017-11-01","close":1270.0},{"date":"2017-11-02","close":1240.0},{"date":"2017-11-03","close":1255.0},{"date":"2017-11-06","close":1290.0},{"date":"2017-11-07","close":1290.0},{"date":"2017-11-08","close":1290.0},{"date":"2017-11-09","close":1290.0},{"date":"2017-11-10","close":1310.0},{"date":"2017-11-13","close":1310.0},{"date":"2017-11-14","close":1310.0},{"date":"2017-11-15","close":1300.0},{"date":"2017-11-16","close":1300.0},{"date":"2017-11-17","close":1300.0},{"date":"2017-11-20","close":1310.0},{"date":"2017-11-21","close":1330.0},{"date":"2017-11-22","close":1345.0},{"date":"2017-11-23","close":1400.0},{"date":"2017-11-24","close":1410.0},{"date":"2017-11-27","close":1395.0},{"date":"2017-11-28","close":1350.0},{"date":"2017-11-29","close":1370.0},{"date":"2017-11-30","close":1330.0},{"date":"2017-12-01","close":1375.0},{"date":"2017-12-04","close":1365.0},{"date":"2017-12-05","close":1375.0},{"date":"2017-12-06","close":1355.0},{"date":"2017-12-07","close":1345.0},{"date":"2017-12-08","close":1380.0},{"date":"2017-12-11","close":1375.0},{"date":"2017-12-12","close":1345.0},{"date":"2017-12-13","close":1325.0},{"date":"2017-12-14","close":1305.0},{"date":"2017-12-15","close":1340.0},{"date":"2017-12-18","close":1345.0},{"date":"2017-12-19","close":1275.0},{"date":"2017-12-20","close":1255.0},{"date":"2017-12-21","close":1215.0},{"date":"2017-12-22","close":1210.0},{"date":"2017-12-26","close":1210.0},{"date":"2017-12-27","close":1210.0},{"date":"2017-12-28","close":1195.0},{"date":"2018-01-02","close":1235.0},{"date":"2018-01-03","close":1230.0},{"date":"2018-01-04","close":1225.0},{"date":"2018-01-05","close":1215.0},{"date":"2018-01-08","close":1190.0},{"date":"2018-01-09","close":1215.0},{"date":"2018-01-10","close":1220.0},{"date":"2018-01-11","close":1250.0},{"date":"2018-01-12","close":1225.0},{"date":"2018-01-15","close":1210.0},{"date":"2018-01-16","close":1245.0},{"date":"2018-01-17","close":1215.0},{"date":"2018-01-18","close":1245.0},{"date":"2018-01-19","close":1230.0},{"date":"2018-01-22","close":1260.0},{"date":"2018-01-23","close":1270.0},{"date":"2018-01-24","close":1260.0},{"date":"2018-01-25","close":1240.0},{"date":"2018-01-26","close":1360.0},{"date":"2018-01-29","close":1345.0},{"date":"2018-01-30","close":1350.0},{"date":"2018-01-31","close":1360.0},{"date":"2018-02-01","close":1375.0},{"date":"2018-02-02","close":1380.0},{"date":"2018-02-05","close":1395.0},{"date":"2018-02-06","close":1395.0},{"date":"2018-02-07","close":1360.0},{"date":"2018-02-08","close":1370.0},{"date":"2018-02-09","close":1380.0},{"date":"2018-02-12","close":1365.0},{"date":"2018-02-13","close":1380.0},{"date":"2018-02-14","close":1425.0},{"date":"2018-02-19","close":1590.0},{"date":"2018-02-20","close":1540.0},{"date":"2018-02-21","close":1565.0},{"date":"2018-02-22","close":1520.0},{"date":"2018-02-23","close":1520.0},{"date":"2018-02-26","close":1610.0},{"date":"2018-02-27","close":1600.0},{"date":"2018-02-28","close":1685.0},{"date":"2018-03-02","close":1685.0},{"date":"2018-03-05","close":1785.0},{"date":"2018-03-06","close":1835.0},{"date":"2018-03-07","close":1800.0},{"date":"2018-03-08","close":1760.0},{"date":"2018-03-09","close":1905.0},{"date":"2018-03-12","close":1935.0},{"date":"2018-03-13","close":2085.0},{"date":"2018-03-14","close":1880.0},{"date":"2018-03-15","close":1795.0},{"date":"2018-03-16","close":1745.0},{"date":"2018-03-19","close":1745.0},{"date":"2018-03-20","close":1780.0},{"date":"2018-03-21","close":1700.0},{"date":"2018-03-22","close":1625.0},{"date":"2018-03-23","close":1540.0},{"date":"2018-03-26","close":1540.0},{"date":"2018-03-27","close":1580.0},{"date":"2018-03-28","close":1550.0},{"date":"2018-03-29","close":1520.0},{"date":"2018-03-30","close":1610.0},{"date":"2018-04-02","close":1635.0},{"date":"2018-04-03","close":1660.0},{"date":"2018-04-04","close":1620.0},{"date":"2018-04-05","close":1560.0},{"date":"2018-04-06","close":1590.0},{"date":"2018-04-09","close":1660.0},{"date":"2018-04-10","close":1635.0},{"date":"2018-04-11","close":1605.0},{"date":"2018-04-12","close":1585.0},{"date":"2018-04-13","close":1600.0},{"date":"2018-04-16","close":1695.0},{"date":"2018-04-17","close":1760.0},{"date":"2018-04-18","close":1820.0},{"date":"2018-04-19","close":1780.0},{"date":"2018-04-20","close":1765.0},{"date":"2018-04-23","close":1735.0},{"date":"2018-04-24","close":1835.0},{"date":"2018-04-25","close":1860.0},{"date":"2018-04-26","close":1785.0},{"date":"2018-04-27","close":1730.0},{"date":"2018-04-30","close":1650.0},{"date":"2018-05-02","close":1560.0},{"date":"2018-05-03","close":1575.0},{"date":"2018-05-04","close":1595.0},{"date":"2018-05-08","close":1545.0},{"date":"2018-05-09","close":1540.0},{"date":"2018-05-10","close":1560.0},{"date":"2018-05-11","close":1645.0},{"date":"2018-05-14","close":1595.0},{"date":"2018-05-15","close":1605.0},{"date":"2018-05-16","close":1575.0},{"date":"2018-05-17","close":1625.0},{"date":"2018-05-18","close":1750.0},{"date":"2018-05-21","close":2000.0},{"date":"2018-05-23","close":2135.0},{"date":"2018-05-24","close":1840.0},{"date":"2018-05-25","close":1640.0},{"date":"2018-05-28","close":1750.0},{"date":"2018-05-29","close":2275.0},{"date":"2018-05-30","close":2945.0},{"date":"2018-05-31","close":3100.0},{"date":"2018-06-01","close":3745.0},{"date":"2018-06-04","close":4330.0},{"date":"2018-06-05","close":3835.0},{"date":"2018-06-07","close":3920.0},{"date":"2018-06-08","close":4495.0},{"date":"2018-06-11","close":4000.0},{"date":"2018-06-12","close":3035.0},{"date":"2018-06-14","close":2400.0},{"date":"2018-06-15","close":2340.0},{"date":"2018-06-18","close":2210.0},{"date":"2018-06-19","close":2225.0},{"date":"2018-06-20","close":2255.0},{"date":"2018-06-21","close":2400.0},{"date":"2018-06-22","close":2205.0},{"date":"2018-06-25","close":2285.0},{"date":"2018-06-26","close":2325.0},{"date":"2018-06-27","close":2330.0},{"date":"2018-06-28","close":2325.0},{"date":"2018-06-29","close":2415.0},{"date":"2018-07-02","close":2360.0},{"date":"2018-07-03","close":2350.0},{"date":"2018-07-04","close":2370.0},{"date":"2018-07-05","close":2315.0},{"date":"2018-07-06","close":2310.0},{"date":"2018-07-09","close":2315.0},{"date":"2018-07-10","close":2380.0},{"date":"2018-07-11","close":2420.0},{"date":"2018-07-12","close":2445.0},{"date":"2018-07-13","close":2480.0},{"date":"2018-07-16","close":2430.0},{"date":"2018-07-17","close":2340.0},{"date":"2018-07-18","close":2300.0},{"date":"2018-07-19","close":2110.0},{"date":"2018-07-20","close":2000.0},{"date":"2018-07-23","close":1900.0},{"date":"2018-07-24","close":1960.0},{"date":"2018-07-25","close":1925.0},{"date":"2018-07-26","close":2015.0},{"date":"2018-07-27","close":2140.0},{"date":"2018-07-30","close":2135.0},{"date":"2018-07-31","close":2150.0},{"date":"2018-08-01","close":2100.0},{"date":"2018-08-02","close":2055.0},{"date":"2018-08-03","close":2050.0},{"date":"2018-08-06","close":2040.0},{"date":"2018-08-07","close":1980.0},{"date":"2018-08-08","close":2025.0},{"date":"2018-08-09","close":2115.0},{"date":"2018-08-10","close":2120.0},{"date":"2018-08-13","close":2245.0},{"date":"2018-08-14","close":2250.0},{"date":"2018-08-16","close":2185.0},{"date":"2018-08-17","close":2090.0},{"date":"2018-08-20","close":2280.0},{"date":"2018-08-21","close":2215.0},{"date":"2018-08-22","close":2185.0},{"date":"2018-08-23","close":2230.0},{"date":"2018-08-24","close":2220.0},{"date":"2018-08-27","close":2280.0},{"date":"2018-08-28","close":2225.0},{"date":"2018-08-29","close":2135.0},{"date":"2018-08-30","close":2120.0},{"date":"2018-08-31","close":2095.0},{"date":"2018-09-03","close":2090.0},{"date":"2018-09-04","close":2155.0},{"date":"2018-09-05","close":2090.0},{"date":"2018-09-06","close":2020.0},{"date":"2018-09-07","close":1985.0},{"date":"2018-09-10","close":2010.0},{"date":"2018-09-11","close":2055.0},{"date":"2018-09-12","close":2010.0},{"date":"2018-09-13","close":1995.0},{"date":"2018-09-14","close":2010.0},{"date":"2018-09-17","close":1950.0},{"date":"2018-09-18","close":1900.0},{"date":"2018-09-19","close":1865.0},{"date":"2018-09-20","close":1815.0},{"date":"2018-09-21","close":1845.0},{"date":"2018-09-27","close":1905.0},{"date":"2018-09-28","close":1855.0},{"date":"2018-10-01","close":1935.0},{"date":"2018-10-02","close":1925.0},{"date":"2018-10-04","close":1870.0},{"date":"2018-10-05","close":1805.0},{"date":"2018-10-08","close":1785.0},{"date":"2018-10-10","close":1690.0},{"date":"2018-10-11","close":1660.0},{"date":"2018-10-12","close":1675.0},{"date":"2018-10-15","close":1660.0},{"date":"2018-10-16","close":1665.0},{"date":"2018-10-17","close":1690.0},{"date":"2018-10-18","close":1920.0},{"date":"2018-10-19","close":1810.0},{"date":"2018-10-22","close":1745.0},{"date":"2018-10-23","close":1650.0},{"date":"2018-10-24","close":1570.0},{"date":"2018-10-25","close":1545.0},{"date":"2018-10-26","close":1510.0},{"date":"2018-10-29","close":1370.0},{"date":"2018-10-30","close":1450.0},{"date":"2018-10-31","close":1480.0},{"date":"2018-11-01","close":1510.0},{"date":"2018-11-02","close":1550.0},{"date":"2018-11-05","close":1560.0},{"date":"2018-11-06","close":1540.0},{"date":"2018-11-07","close":1545.0},{"date":"2018-11-08","close":1600.0},{"date":"2018-11-09","close":1590.0},{"date":"2018-11-12","close":1655.0},{"date":"2018-11-13","close":1670.0},{"date":"2018-11-14","close":1685.0},{"date":"2018-11-15","close":1690.0},{"date":"2018-11-16","close":1690.0},{"date":"2018-11-19","close":1690.0},{"date":"2018-11-20","close":1715.0},{"date":"2018-11-21","close":1695.0},{"date":"2018-11-22","close":1610.0},{"date":"2018-11-23","close":1590.0},{"date":"2018-11-26","close":1640.0},{"date":"2018-11-27","close":1645.0},{"date":"2018-11-28","close":1660.0},{"date":"2018-11-29","close":1640.0},{"date":"2018-11-30","close":1585.0},{"date":"2018-12-03","close":1585.0},{"date":"2018-12-04","close":1630.0},{"date":"2018-12-05","close":1630.0},{"date":"2018-12-06","close":1580.0},{"date":"2018-12-07","close":1555.0},{"date":"2018-12-10","close":1555.0},{"date":"2018-12-11","close":1510.0},{"date":"2018-12-12","close":1530.0},{"date":"2018-12-13","close":1560.0},{"date":"2018-12-14","close":1565.0},{"date":"2018-12-17","close":1575.0},{"date":"2018-12-18","close":1530.0},{"date":"2018-12-19","close":1545.0},{"date":"2018-12-20","close":1530.0},{"date":"2018-12-21","close":1510.0},{"date":"2018-12-24","close":1475.0},{"date":"2018-12-26","close":1440.0},{"date":"2018-12-27","close":1460.0},{"date":"2018-12-28","close":1485.0},{"date":"2019-01-02","close":1495.0},{"date":"2019-01-03","close":1490.0},{"date":"2019-01-04","close":1485.0},{"date":"2019-01-07","close":1510.0},{"date":"2019-01-08","close":1510.0},{"date":"2019-01-09","close":1535.0},{"date":"2019-01-10","close":1530.0},{"date":"2019-01-11","close":1570.0},{"date":"2019-01-14","close":1565.0},{"date":"2019-01-15","close":1650.0},{"date":"2019-01-16","close":1630.0},{"date":"2019-01-17","close":1675.0},{"date":"2019-01-18","close":1680.0},{"date":"2019-01-21","close":1655.0},{"date":"2019-01-22","close":1625.0},{"date":"2019-01-23","close":1625.0},{"date":"2019-01-24","close":1635.0},{"date":"2019-01-25","close":1640.0},{"date":"2019-01-28","close":1655.0},{"date":"2019-01-29","close":1640.0},{"date":"2019-01-30","close":1640.0},{"date":"2019-01-31","close":1630.0},{"date":"2019-02-01","close":1615.0},{"date":"2019-02-07","close":1680.0},{"date":"2019-02-08","close":1675.0},{"date":"2019-02-11","close":1695.0},{"date":"2019-02-12","close":1655.0},{"date":"2019-02-13","close":1675.0},{"date":"2019-02-14","close":1665.0},{"date":"2019-02-15","close":1660.0},{"date":"2019-02-18","close":1705.0},{"date":"2019-02-19","close":1705.0},{"date":"2019-02-20","close":1730.0},{"date":"2019-02-21","close":1795.0},{"date":"2019-02-22","close":1760.0},{"date":"2019-02-25","close":1725.0},{"date":"2019-02-26","close":1655.0},{"date":"2019-02-27","close":1680.0},{"date":"2019-02-28","close":1670.0},{"date":"2019-03-04","close":1710.0},{"date":"2019-03-05","close":1680.0},{"date":"2019-03-06","close":1760.0},{"date":"2019-03-07","close":1675.0},{"date":"2019-03-08","close":1655.0},{"date":"2019-03-11","close":1625.0},{"date":"2019-03-12","close":1645.0},{"date":"2019-03-13","close":1610.0},{"date":"2019-03-14","close":1600.0},{"date":"2019-03-15","close":1565.0},{"date":"2019-03-18","close":1570.0},{"date":"2019-03-19","close":1575.0},{"date":"2019-03-20","close":1560.0},{"date":"2019-03-21","close":1550.0},{"date":"2019-03-22","close":1535.0},{"date":"2019-03-25","close":1500.0},{"date":"2019-03-26","close":1550.0},{"date":"2019-03-27","close":1560.0},{"date":"2019-03-28","close":1525.0},{"date":"2019-03-29","close":1535.0},{"date":"2019-04-01","close":1535.0},{"date":"2019-04-02","close":1555.0},{"date":"2019-04-03","close":1580.0},{"date":"2019-04-04","close":1675.0},{"date":"2019-04-05","close":1665.0},{"date":"2019-04-08","close":1675.0},{"date":"2019-04-09","close":1650.0},{"date":"2019-04-10","close":1735.0},{"date":"2019-04-11","close":1685.0},{"date":"2019-04-12","close":1685.0},{"date":"2019-04-15","close":1740.0},{"date":"2019-04-16","close":1935.0},{"date":"2019-04-17","close":2515.0},{"date":"2019-04-18","close":2440.0},{"date":"2019-04-19","close":2530.0},{"date":"2019-04-22","close":2530.0},{"date":"2019-04-23","close":2540.0},{"date":"2019-04-24","close":2555.0},{"date":"2019-04-25","close":2390.0},{"date":"2019-04-26","close":2240.0},{"date":"2019-04-29","close":2390.0},{"date":"2019-04-30","close":2400.0},{"date":"2019-05-02","close":2430.0},{"date":"2019-05-03","close":2530.0},{"date":"2019-05-07","close":2430.0},{"date":"2019-05-08","close":2225.0},{"date":"2019-05-09","close":2020.0},{"date":"2019-05-10","close":2000.0},{"date":"2019-05-13","close":1975.0},{"date":"2019-05-14","close":1985.0},{"date":"2019-05-15","close":1995.0},{"date":"2019-05-16","close":1940.0},{"date":"2019-05-17","close":1870.0},{"date":"2019-05-20","close":1800.0},{"date":"2019-05-21","close":1820.0},{"date":"2019-05-22","close":1830.0},{"date":"2019-05-23","close":1760.0},{"date":"2019-05-24","close":1775.0},{"date":"2019-05-27","close":1865.0},{"date":"2019-05-28","close":1815.0},{"date":"2019-05-29","close":1770.0},{"date":"2019-05-30","close":1745.0},{"date":"2019-05-31","close":1665.0},{"date":"2019-06-03","close":1695.0},{"date":"2019-06-04","close":1700.0},{"date":"2019-06-05","close":1700.0},{"date":"2019-06-07","close":1735.0},{"date":"2019-06-10","close":1710.0},{"date":"2019-06-11","close":1770.0},{"date":"2019-06-12","close":1880.0},{"date":"2019-06-13","close":1855.0},{"date":"2019-06-14","close":1820.0},{"date":"2019-06-17","close":1835.0},{"date":"2019-06-18","close":1815.0},{"date":"2019-06-19","close":1800.0},{"date":"2019-06-20","close":1830.0},{"date":"2019-06-21","close":1780.0},{"date":"2019-06-24","close":1775.0},{"date":"2019-06-25","close":1845.0},{"date":"2019-06-26","close":1810.0},{"date":"2019-06-27","close":1815.0},{"date":"2019-06-28","close":1835.0},{"date":"2019-07-01","close":1835.0},{"date":"2019-07-02","close":1815.0},{"date":"2019-07-03","close":1800.0},{"date":"2019-07-04","close":1730.0},{"date":"2019-07-05","close":1730.0},{"date":"2019-07-08","close":1645.0},{"date":"2019-07-09","close":1585.0},{"date":"2019-07-10","close":1610.0},{"date":"2019-07-11","close":1650.0},{"date":"2019-07-12","close":1695.0},{"date":"2019-07-15","close":1720.0},{"date":"2019-07-16","close":1760.0},{"date":"2019-07-17","close":1710.0},{"date":"2019-07-18","close":1725.0},{"date":"2019-07-19","close":1685.0},{"date":"2019-07-22","close":1675.0},{"date":"2019-07-23","close":1625.0},{"date":"2019-07-24","close":1595.0},{"date":"2019-07-25","close":1560.0},{"date":"2019-07-26","close":1540.0},{"date":"2019-07-29","close":1440.0},{"date":"2019-07-30","close":1475.0},{"date":"2019-07-31","close":1495.0},{"date":"2019-08-01","close":1445.0},{"date":"2019-08-02","close":1430.0},{"date":"2019-08-05","close":1285.0},{"date":"2019-08-06","close":1210.0},{"date":"2019-08-07","close":1300.0},{"date":"2019-08-08","close":1345.0},{"date":"2019-08-09","close":1360.0},{"date":"2019-08-12","close":1340.0},{"date":"2019-08-13","close":1395.0},{"date":"2019-08-14","close":1385.0},{"date":"2019-08-16","close":1345.0},{"date":"2019-08-19","close":1345.0},{"date":"2019-08-20","close":1375.0},{"date":"2019-08-21","close":1410.0},{"date":"2019-08-22","close":1385.0},{"date":"2019-08-23","close":1365.0},{"date":"2019-08-26","close":1295.0},{"date":"2019-08-27","close":1320.0},{"date":"2019-08-28","close":1335.0},{"date":"2019-08-29","close":1340.0},{"date":"2019-08-30","close":1435.0},{"date":"2019-09-02","close":1430.0},{"date":"2019-09-03","close":1430.0},{"date":"2019-09-04","close":1430.0},{"date":"2019-09-05","close":1455.0},{"date":"2019-09-06","close":1475.0},{"date":"2019-09-09","close":1445.0},{"date":"2019-09-10","close":1465.0},{"date":"2019-09-11","close":1505.0},{"date":"2019-09-16","close":1555.0},{"date":"2019-09-17","close":1525.0},{"date":"2019-09-18","close":1590.0},{"date":"2019-09-19","close":1570.0},{"date":"2019-09-20","close":1565.0},{"date":"2019-09-23","close":1560.0},{"date":"2019-09-24","close":1560.0},{"date":"2019-09-25","close":1610.0},{"date":"2019-09-26","close":1685.0},{"date":"2019-09-27","close":1685.0},{"date":"2019-09-30","close":1710.0},{"date":"2019-10-01","close":1685.0},{"date":"2019-10-02","close":1635.0},{"date":"2019-10-04","close":1615.0},{"date":"2019-10-07","close":1575.0},{"date":"2019-10-08","close":1610.0},{"date":"2019-10-10","close":1615.0},{"date":"2019-10-11","close":1625.0},{"date":"2019-10-14","close":1800.0},{"date":"2019-10-15","close":2340.0},{"date":"2019-10-16","close":2270.0},{"date":"2019-10-17","close":2265.0},{"date":"2019-10-18","close":2145.0},{"date":"2019-10-21","close":2195.0},{"date":"2019-10-22","close":2085.0},{"date":"2019-10-23","close":2170.0},{"date":"2019-10-24","close":2395.0},{"date":"2019-10-25","close":2345.0},{"date":"2019-10-28","close":2190.0},{"date":"2019-10-29","close":2365.0},{"date":"2019-10-30","close":2260.0},{"date":"2019-10-31","close":2300.0},{"date":"2019-11-01","close":2345.0},{"date":"2019-11-04","close":2355.0},{"date":"2019-11-05","close":2460.0},{"date":"2019-11-06","close":2440.0},{"date":"2019-11-07","close":2500.0},{"date":"2019-11-08","close":2630.0},{"date":"2019-11-11","close":3415.0},{"date":"2019-11-12","close":3320.0},{"date":"2019-11-13","close":3320.0},{"date":"2019-11-14","close":2790.0},{"date":"2019-11-15","close":2785.0},{"date":"2019-11-18","close":2640.0},{"date":"2019-11-19","close":2680.0},{"date":"2019-11-20","close":2465.0},{"date":"2019-11-21","close":2290.0},{"date":"2019-11-22","close":2310.0},{"date":"2019-11-25","close":2325.0},{"date":"2019-11-26","close":2200.0},{"date":"2019-11-27","close":2130.0},{"date":"2019-11-28","close":2110.0},{"date":"2019-11-29","close":2030.0},{"date":"2019-12-02","close":2065.0},{"date":"2019-12-03","close":2080.0},{"date":"2019-12-04","close":1955.0},{"date":"2019-12-05","close":1910.0},{"date":"2019-12-06","close":2000.0},{"date":"2019-12-09","close":1935.0},{"date":"2019-12-10","close":1945.0},{"date":"2019-12-11","close":1980.0},{"date":"2019-12-12","close":1965.0},{"date":"2019-12-13","close":2040.0},{"date":"2019-12-16","close":2000.0},{"date":"2019-12-17","close":1980.0},{"date":"2019-12-18","close":2005.0},{"date":"2019-12-19","close":1985.0},{"date":"2019-12-20","close":1945.0},{"date":"2019-12-23","close":1905.0},{"date":"2019-12-24","close":1870.0},{"date":"2019-12-26","close":1910.0},{"date":"2019-12-27","close":1960.0},{"date":"2019-12-30","close":2030.0},{"date":"2020-01-02","close":1990.0},{"date":"2020-01-03","close":1990.0},{"date":"2020-01-06","close":1900.0},{"date":"2020-01-07","close":1960.0},{"date":"2020-01-08","close":1865.0},{"date":"2020-01-09","close":1965.0},{"date":"2020-01-10","close":1965.0},{"date":"2020-01-13","close":1985.0},{"date":"2020-01-14","close":1965.0},{"date":"2020-01-15","close":1975.0},{"date":"2020-01-16","close":1965.0},{"date":"2020-01-17","close":1965.0},{"date":"2020-01-20","close":1905.0},{"date":"2020-01-21","close":1865.0},{"date":"2020-01-22","close":1885.0},{"date":"2020-01-23","close":1855.0},{"date":"2020-01-28","close":1725.0},{"date":"2020-01-29","close":1790.0},{"date":"2020-01-30","close":1730.0},{"date":"2020-01-31","close":1645.0},{"date":"2020-02-03","close":1685.0},{"date":"2020-02-04","close":1825.0},{"date":"2020-02-05","close":1815.0},{"date":"2020-02-06","close":1805.0},{"date":"2020-02-07","close":1795.0},{"date":"2020-02-10","close":1850.0},{"date":"2020-02-11","close":1830.0},{"date":"2020-02-12","close":1865.0},{"date":"2020-02-13","close":2130.0},{"date":"2020-02-14","close":1910.0},{"date":"2020-02-17","close":1885.0},{"date":"2020-02-18","close":1765.0},{"date":"2020-02-19","close":1770.0},{"date":"2020-02-20","close":1795.0},{"date":"2020-02-21","close":1680.0},{"date":"2020-02-24","close":1600.0},{"date":"2020-02-25","close":1660.0},{"date":"2020-02-26","close":1650.0},{"date":"2020-02-27","close":1565.0},{"date":"2020-02-28","close":1475.0},{"date":"2020-03-02","close":1520.0},{"date":"2020-03-03","close":1560.0},{"date":"2020-03-04","close":1595.0},{"date":"2020-03-05","close":1590.0},{"date":"2020-03-06","close":1560.0},{"date":"2020-03-09","close":1465.0},{"date":"2020-03-10","close":1445.0},{"date":"2020-03-11","close":1370.0},{"date":"2020-03-12","close":1270.0},{"date":"2020-03-13","close":1150.0},{"date":"2020-03-16","close":1115.0},{"date":"2020-03-17","close":1170.0},{"date":"2020-03-18","close":1090.0},{"date":"2020-03-19","close":860.0},{"date":"2020-03-20","close":938.0},{"date":"2020-03-23","close":860.0},{"date":"2020-03-24","close":921.0},{"date":"2020-03-25","close":1005.0},{"date":"2020-03-26","close":1050.0},{"date":"2020-03-27","close":1050.0},{"date":"2020-03-30","close":1120.0},{"date":"2020-03-31","close":1200.0},{"date":"2020-04-01","close":1235.0},{"date":"2020-04-02","close":1270.0},{"date":"2020-04-03","close":1290.0},{"date":"2020-04-06","close":1275.0},{"date":"2020-04-07","close":1305.0},{"date":"2020-04-08","close":1305.0},{"date":"2020-04-09","close":1290.0},{"date":"2020-04-10","close":1440.0},{"date":"2020-04-13","close":1445.0},{"date":"2020-04-14","close":1445.0},{"date":"2020-04-16","close":1520.0},{"date":"2020-04-17","close":1560.0},{"date":"2020-04-20","close":1570.0},{"date":"2020-04-21","close":1515.0},{"date":"2020-04-22","close":1525.0},{"date":"2020-04-23","close":1545.0},{"date":"2020-04-24","close":1480.0},{"date":"2020-04-27","close":1555.0},{"date":"2020-04-28","close":1610.0},{"date":"2020-04-29","close":1575.0},{"date":"2020-05-04","close":1580.0},{"date":"2020-05-06","close":1625.0},{"date":"2020-05-07","close":1640.0},{"date":"2020-05-08","close":1630.0},{"date":"2020-05-11","close":1595.0},{"date":"2020-05-12","close":1625.0},{"date":"2020-05-13","close":1675.0},{"date":"2020-05-14","close":1630.0},{"date":"2020-05-15","close":1605.0},{"date":"2020-05-18","close":1645.0},{"date":"2020-05-19","close":1685.0},{"date":"2020-05-20","close":1685.0},{"date":"2020-05-21","close":1650.0},{"date":"2020-05-22","close":1665.0},{"date":"2020-05-25","close":1720.0},{"date":"2020-05-26","close":1750.0},{"date":"2020-05-27","close":1830.0},{"date":"2020-05-28","close":1750.0},{"date":"2020-05-29","close":1735.0},{"date":"2020-06-01","close":1820.0},{"date":"2020-06-02","close":1820.0},{"date":"2020-06-03","close":1780.0},{"date":"2020-06-04","close":1815.0},{"date":"2020-06-05","close":1855.0},{"date":"2020-06-08","close":1840.0},{"date":"2020-06-09","close":1815.0},{"date":"2020-06-10","close":1810.0},{"date":"2020-06-11","close":1770.0},{"date":"2020-06-12","close":1675.0},{"date":"2020-06-15","close":1515.0},{"date":"2020-06-16","close":1600.0},{"date":"2020-06-17","close":1565.0},{"date":"2020-06-18","close":1630.0},{"date":"2020-06-19","close":1610.0},{"date":"2020-06-22","close":1600.0},{"date":"2020-06-23","close":1595.0},{"date":"2020-06-24","close":1605.0},{"date":"2020-06-25","close":1560.0},{"date":"2020-06-26","close":1565.0},{"date":"2020-06-29","close":1510.0},{"date":"2020-06-30","close":1595.0},{"date":"2020-07-01","close":1560.0},{"date":"2020-07-02","close":1675.0},{"date":"2020-07-03","close":2175.0},{"date":"2020-07-06","close":2175.0},{"date":"2020-07-07","close":2170.0},{"date":"2020-07-08","close":2225.0},{"date":"2020-07-09","close":2155.0},{"date":"2020-07-10","close":2090.0},{"date":"2020-07-13","close":2250.0},{"date":"2020-07-14","close":2355.0},{"date":"2020-07-15","close":2210.0},{"date":"2020-07-16","close":2150.0},{"date":"2020-07-17","close":2260.0},{"date":"2020-07-20","close":2215.0},{"date":"2020-07-21","close":2235.0},{"date":"2020-07-22","close":2105.0},{"date":"2020-07-23","close":1965.0},{"date":"2020-07-24","close":1910.0},{"date":"2020-07-27","close":1910.0},{"date":"2020-07-28","close":1865.0},{"date":"2020-07-29","close":1890.0},{"date":"2020-07-30","close":1880.0},{"date":"2020-07-31","close":1920.0},{"date":"2020-08-03","close":2070.0},{"date":"2020-08-04","close":2015.0},{"date":"2020-08-05","close":1970.0},{"date":"2020-08-06","close":1955.0},{"date":"2020-08-07","close":1920.0},{"date":"2020-08-10","close":1975.0},{"date":"2020-08-11","close":1965.0},{"date":"2020-08-12","close":2045.0},{"date":"2020-08-13","close":2120.0},{"date":"2020-08-14","close":2105.0},{"date":"2020-08-18","close":1965.0},{"date":"2020-08-19","close":2035.0},{"date":"2020-08-20","close":1920.0},{"date":"2020-08-21","close":1915.0},{"date":"2020-08-24","close":1860.0},{"date":"2020-08-25","close":1930.0},{"date":"2020-08-26","close":1985.0},{"date":"2020-08-27","close":1915.0},{"date":"2020-08-28","close":1900.0},{"date":"2020-08-31","close":2100.0},{"date":"2020-09-01","close":2010.0},{"date":"2020-09-02","close":2020.0},{"date":"2020-09-03","close":2095.0},{"date":"2020-09-04","close":2045.0},{"date":"2020-09-07","close":2085.0},{"date":"2020-09-08","close":2240.0},{"date":"2020-09-09","close":2150.0},{"date":"2020-09-10","close":2110.0},{"date":"2020-09-11","close":2085.0},{"date":"2020-09-14","close":2080.0},{"date":"2020-09-15","close":2230.0},{"date":"2020-09-16","close":2200.0},{"date":"2020-09-17","close":2110.0},{"date":"2020-09-18","close":2165.0},{"date":"2020-09-21","close":2220.0},{"date":"2020-09-22","close":2360.0},{"date":"2020-09-23","close":2385.0},{"date":"2020-09-24","close":2200.0},{"date":"2020-09-25","close":2150.0},{"date":"2020-09-28","close":2220.0},{"date":"2020-09-29","close":2220.0},{"date":"2020-10-05","close":2125.0},{"date":"2020-10-06","close":2085.0},{"date":"2020-10-07","close":2080.0},{"date":"2020-10-08","close":2075.0},{"date":"2020-10-12","close":2050.0},{"date":"2020-10-13","close":2040.0},{"date":"2020-10-14","close":2020.0},{"date":"2020-10-15","close":1920.0},{"date":"2020-10-16","close":1855.0},{"date":"2020-10-19","close":1810.0},{"date":"2020-10-20","close":1790.0},{"date":"2020-10-21","close":1845.0},{"date":"2020-10-22","close":1825.0},{"date":"2020-10-23","close":1795.0},{"date":"2020-10-26","close":1700.0},{"date":"2020-10-27","close":1695.0},{"date":"2020-10-28","close":1740.0},{"date":"2020-10-29","close":1740.0},{"date":"2020-10-30","close":1755.0},{"date":"2020-11-02","close":1810.0},{"date":"2020-11-03","close":1800.0},{"date":"2020-11-04","close":1830.0},{"date":"2020-11-05","close":1865.0},{"date":"2020-11-06","close":1860.0},{"date":"2020-11-09","close":1870.0},{"date":"2020-11-10","close":1850.0},{"date":"2020-11-11","close":1820.0},{"date":"2020-11-12","close":1865.0},{"date":"2020-11-13","close":1830.0},{"date":"2020-11-16","close":1835.0},{"date":"2020-11-17","close":1835.0},{"date":"2020-11-18","close":1910.0},{"date":"2020-11-19","close":1880.0},{"date":"2020-11-20","close":1875.0},{"date":"2020-11-23","close":1870.0},{"date":"2020-11-24","close":1905.0},{"date":"2020-11-25","close":1870.0},{"date":"2020-11-26","close":1825.0},{"date":"2020-11-27","close":1810.0},{"date":"2020-11-30","close":1790.0},{"date":"2020-12-01","close":1800.0},{"date":"2020-12-02","close":1785.0},{"date":"2020-12-03","close":1830.0},{"date":"2020-12-04","close":1790.0},{"date":"2020-12-07","close":1745.0},{"date":"2020-12-08","close":1760.0},{"date":"2020-12-09","close":1775.0},{"date":"2020-12-10","close":1770.0},{"date":"2020-12-11","close":1930.0},{"date":"2020-12-14","close":1965.0},{"date":"2020-12-15","close":1940.0},{"date":"2020-12-16","close":2000.0},{"date":"2020-12-17","close":1960.0},{"date":"2020-12-18","close":2035.0},{"date":"2020-12-21","close":2000.0},{"date":"2020-12-22","close":1935.0},{"date":"2020-12-23","close":1910.0},{"date":"2020-12-24","close":1905.0},{"date":"2020-12-28","close":1940.0},{"date":"2020-12-29","close":2005.0},{"date":"2020-12-30","close":2070.0},{"date":"2021-01-04","close":2120.0},{"date":"2021-01-05","close":2145.0},{"date":"2021-01-06","close":2090.0},{"date":"2021-01-07","close":2100.0},{"date":"2021-01-08","close":2120.0},{"date":"2021-01-11","close":2025.0},{"date":"2021-01-12","close":2190.0},{"date":"2021-01-13","close":2320.0},{"date":"2021-01-14","close":2300.0},{"date":"2021-01-15","close":2325.0},{"date":"2021-01-18","close":2325.0},{"date":"2021-01-19","close":2400.0},{"date":"2021-01-20","close":2515.0},{"date":"2021-01-21","close":2500.0},{"date":"2021-01-22","close":2540.0},{"date":"2021-01-25","close":2525.0},{"date":"2021-01-26","close":2410.0},{"date":"2021-01-27","close":2505.0},{"date":"2021-01-28","close":2385.0},{"date":"2021-01-29","close":2275.0},{"date":"2021-02-01","close":2425.0},{"date":"2021-02-02","close":2605.0},{"date":"2021-02-03","close":2680.0},{"date":"2021-02-04","close":2520.0},{"date":"2021-02-05","close":2540.0},{"date":"2021-02-08","close":2900.0},{"date":"2021-02-09","close":2740.0},{"date":"2021-02-10","close":3220.0},{"date":"2021-02-15","close":3200.0},{"date":"2021-02-16","close":3175.0},{"date":"2021-02-17","close":3100.0},{"date":"2021-02-18","close":2940.0},{"date":"2021-02-19","close":3120.0},{"date":"2021-02-22","close":3140.0},{"date":"2021-02-23","close":3025.0},{"date":"2021-02-24","close":2835.0},{"date":"2021-02-25","close":2940.0},{"date":"2021-02-26","close":2920.0},{"date":"2021-03-02","close":3040.0},{"date":"2021-03-03","close":2990.0},{"date":"2021-03-04","close":3050.0},{"date":"2021-03-05","close":3280.0},{"date":"2021-03-08","close":3035.0},{"date":"2021-03-09","close":2950.0},{"date":"2021-03-10","close":3160.0},{"date":"2021-03-11","close":3175.0},{"date":"2021-03-12","close":3230.0},{"date":"2021-03-15","close":3475.0},{"date":"2021-03-16","close":3220.0},{"date":"2021-03-17","close":3065.0},{"date":"2021-03-18","close":3085.0},{"date":"2021-03-19","close":3080.0},{"date":"2021-03-22","close":3200.0},{"date":"2021-03-23","close":3265.0},{"date":"2021-03-24","close":3305.0},{"date":"2021-03-25","close":3405.0},{"date":"2021-03-26","close":3330.0},{"date":"2021-03-29","close":3385.0},{"date":"2021-03-30","close":3320.0},{"date":"2021-03-31","close":3355.0},{"date":"2021-04-01","close":3525.0},{"date":"2021-04-02","close":3585.0},{"date":"2021-04-05","close":3650.0},{"date":"2021-04-06","close":3500.0},{"date":"2021-04-07","close":3525.0},{"date":"2021-04-08","close":3705.0},{"date":"2021-04-09","close":3980.0},{"date":"2021-04-12","close":3805.0},{"date":"2021-04-13","close":3800.0},{"date":"2021-04-14","close":3810.0},{"date":"2021-04-15","close":3875.0},{"date":"2021-04-16","close":3945.0},{"date":"2021-04-19","close":3945.0},{"date":"2021-04-20","close":3990.0},{"date":"2021-04-21","close":4360.0},{"date":"2021-04-22","close":4795.0},{"date":"2021-04-23","close":4055.0},{"date":"2021-04-26","close":3280.0},{"date":"2021-04-27","close":3075.0},{"date":"2021-04-28","close":2900.0},{"date":"2021-04-29","close":2980.0},{"date":"2021-04-30","close":2855.0},{"date":"2021-05-03","close":2705.0},{"date":"2021-05-04","close":2770.0},{"date":"2021-05-06","close":2720.0},{"date":"2021-05-07","close":2815.0},{"date":"2021-05-10","close":2840.0},{"date":"2021-05-11","close":2755.0},{"date":"2021-05-12","close":2660.0},{"date":"2021-05-13","close":2595.0},{"date":"2021-05-14","close":2605.0},{"date":"2021-05-17","close":2565.0},{"date":"2021-05-18","close":2630.0},{"date":"2021-05-20","close":2585.0},{"date":"2021-05-21","close":2505.0},{"date":"2021-05-24","close":2560.0},{"date":"2021-05-25","close":2610.0},{"date":"2021-05-26","close":2690.0},{"date":"2021-05-27","close":2895.0},{"date":"2021-05-28","close":3435.0},{"date":"2021-05-31","close":3285.0},{"date":"2021-06-01","close":3090.0},{"date":"2021-06-02","close":3145.0},{"date":"2021-06-03","close":3150.0},{"date":"2021-06-04","close":3040.0},{"date":"2021-06-07","close":3145.0},{"date":"2021-06-08","close":3030.0},{"date":"2021-06-09","close":2945.0},{"date":"2021-06-10","close":2975.0},{"date":"2021-06-11","close":3005.0},{"date":"2021-06-14","close":2970.0},{"date":"2021-06-15","close":2995.0},{"date":"2021-06-16","close":3020.0},{"date":"2021-06-17","close":3060.0},{"date":"2021-06-18","close":2970.0},{"date":"2021-06-21","close":2875.0},{"date":"2021-06-22","close":2885.0},{"date":"2021-06-23","close":2895.0},{"date":"2021-06-24","close":2865.0},{"date":"2021-06-25","close":2850.0},{"date":"2021-06-28","close":2830.0},{"date":"2021-06-29","close":3005.0},{"date":"2021-06-30","close":2990.0},{"date":"2021-07-01","close":2895.0},{"date":"2021-07-02","close":2870.0},{"date":"2021-07-05","close":2910.0},{"date":"2021-07-06","close":2910.0},{"date":"2021-07-07","close":2780.0},{"date":"2021-07-08","close":2695.0},{"date":"2021-07-09","close":2700.0},{"date":"2021-07-12","close":2745.0},{"date":"2021-07-13","close":2775.0},{"date":"2021-07-14","close":2775.0},{"date":"2021-07-15","close":2765.0},{"date":"2021-07-16","close":2780.0},{"date":"2021-07-19","close":2760.0},{"date":"2021-07-20","close":2705.0},{"date":"2021-07-21","close":2695.0},{"date":"2021-07-22","close":3080.0},{"date":"2021-07-23","close":2970.0},{"date":"2021-07-26","close":2955.0},{"date":"2021-07-27","close":2825.0},{"date":"2021-07-28","close":2810.0},{"date":"2021-07-29","close":2870.0},{"date":"2021-07-30","close":2755.0},{"date":"2021-08-02","close":2725.0},{"date":"2021-08-03","close":3330.0},{"date":"2021-08-04","close":3505.0},{"date":"2021-08-05","close":3430.0},{"date":"2021-08-06","close":3370.0},{"date":"2021-08-09","close":3230.0},{"date":"2021-08-10","close":3200.0},{"date":"2021-08-11","close":3240.0},{"date":"2021-08-12","close":3110.0},{"date":"2021-08-13","close":3110.0},{"date":"2021-08-17","close":2885.0},{"date":"2021-08-18","close":3150.0},{"date":"2021-08-19","close":3010.0},{"date":"2021-08-20","close":2800.0},{"date":"2021-08-23","close":3005.0},{"date":"2021-08-24","close":3180.0},{"date":"2021-08-25","close":3150.0},{"date":"2021-08-26","close":3190.0},{"date":"2021-08-27","close":3125.0},{"date":"2021-08-30","close":3030.0},{"date":"2021-08-31","close":3050.0},{"date":"2021-09-01","close":3155.0},{"date":"2021-09-02","close":3060.0},{"date":"2021-09-03","close":3085.0},{"date":"2021-09-06","close":3090.0},{"date":"2021-09-07","close":3125.0},{"date":"2021-09-08","close":3150.0},{"date":"2021-09-09","close":3260.0},{"date":"2021-09-10","close":3125.0},{"date":"2021-09-13","close":3050.0},{"date":"2021-09-14","close":3085.0},{"date":"2021-09-15","close":3090.0},{"date":"2021-09-16","close":3020.0},{"date":"2021-09-17","close":3045.0},{"date":"2021-09-23","close":3180.0},{"date":"2021-09-24","close":3115.0},{"date":"2021-09-27","close":3180.0},{"date":"2021-09-28","close":3180.0},{"date":"2021-09-29","close":3080.0},{"date":"2021-09-30","close":3205.0},{"date":"2021-10-01","close":3205.0},{"date":"2021-10-05","close":3080.0},{"date":"2021-10-06","close":3250.0},{"date":"2021-10-07","close":3450.0},{"date":"2021-10-08","close":3365.0},{"date":"2021-10-12","close":3360.0},{"date":"2021-10-13","close":3465.0},{"date":"2021-10-14","close":3445.0},{"date":"2021-10-15","close":3375.0},{"date":"2021-10-18","close":3575.0},{"date":"2021-10-19","close":3670.0},{"date":"2021-10-20","close":3630.0},{"date":"2021-10-21","close":3560.0},{"date":"2021-10-22","close":3580.0},{"date":"2021-10-25","close":3640.0},{"date":"2021-10-26","close":3695.0},{"date":"2021-10-27","close":3620.0},{"date":"2021-10-28","close":3470.0},{"date":"2021-10-29","close":3495.0},{"date":"2021-11-01","close":3375.0},{"date":"2021-11-02","close":3335.0},{"date":"2021-11-03","close":3355.0},{"date":"2021-11-04","close":3210.0},{"date":"2021-11-05","close":3130.0},{"date":"2021-11-08","close":3225.0},{"date":"2021-11-09","close":3365.0},{"date":"2021-11-10","close":3165.0},{"date":"2021-11-11","close":3125.0},{"date":"2021-11-12","close":3315.0},{"date":"2021-11-15","close":3430.0},{"date":"2021-11-16","close":3370.0},{"date":"2021-11-17","close":3400.0},{"date":"2021-11-18","close":3325.0},{"date":"2021-11-19","close":3240.0},{"date":"2021-11-22","close":3265.0},{"date":"2021-11-23","close":3190.0},{"date":"2021-11-24","close":3260.0},{"date":"2021-11-25","close":3165.0},{"date":"2021-11-26","close":2995.0},{"date":"2021-11-29","close":2865.0},{"date":"2021-11-30","close":2670.0},{"date":"2021-12-01","close":2710.0},{"date":"2021-12-02","close":2735.0},{"date":"2021-12-03","close":2845.0},{"date":"2021-12-06","close":2800.0},{"date":"2021-12-07","close":2800.0},{"date":"2021-12-08","close":2785.0},{"date":"2021-12-09","close":2850.0},{"date":"2021-12-10","close":2810.0},{"date":"2021-12-13","close":2805.0},{"date":"2021-12-14","close":2765.0},{"date":"2021-12-15","close":2700.0},{"date":"2021-12-16","close":2700.0},{"date":"2021-12-17","close":2645.0},{"date":"2021-12-20","close":2545.0},{"date":"2021-12-21","close":2560.0},{"date":"2021-12-22","close":2635.0},{"date":"2021-12-23","close":2560.0},{"date":"2021-12-24","close":3040.0},{"date":"2021-12-27","close":2800.0},{"date":"2021-12-28","close":2920.0},{"date":"2021-12-29","close":2940.0},{"date":"2021-12-30","close":3000.0},{"date":"2022-01-03","close":3025.0},{"date":"2022-01-04","close":2960.0},{"date":"2022-01-05","close":2885.0},{"date":"2022-01-06","close":2795.0},{"date":"2022-01-07","close":2895.0},{"date":"2022-01-10","close":2885.0},{"date":"2022-01-11","close":2815.0},{"date":"2022-01-12","close":2825.0},{"date":"2022-01-13","close":2815.0},{"date":"2022-01-14","close":2745.0},{"date":"2022-01-17","close":2660.0},{"date":"2022-01-18","close":2585.0},{"date":"2022-01-19","close":2625.0},{"date":"2022-01-20","close":2675.0},{"date":"2022-01-21","close":2665.0},{"date":"2022-01-24","close":2555.0},{"date":"2022-01-25","close":2340.0},{"date":"2022-01-26","close":2340.0},{"date":"2022-01-27","close":2190.0},{"date":"2022-01-28","close":2280.0},{"date":"2022-02-03","close":2960.0},{"date":"2022-02-04","close":2765.0},{"date":"2022-02-07","close":2750.0},{"date":"2022-02-08","close":2660.0},{"date":"2022-02-09","close":2660.0},{"date":"2022-02-10","close":2575.0},{"date":"2022-02-11","close":2530.0},{"date":"2022-02-14","close":2390.0},{"date":"2022-02-15","close":2325.0},{"date":"2022-02-16","close":2470.0},{"date":"2022-02-17","close":2480.0},{"date":"2022-02-18","close":2535.0},{"date":"2022-02-21","close":2535.0},{"date":"2022-02-22","close":2535.0},{"date":"2022-02-23","close":2535.0},{"date":"2022-02-24","close":2500.0},{"date":"2022-02-25","close":2560.0},{"date":"2022-02-28","close":2560.0},{"date":"2022-03-02","close":2635.0},{"date":"2022-03-03","close":2650.0},{"date":"2022-03-04","close":2650.0},{"date":"2022-03-07","close":2595.0},{"date":"2022-03-08","close":2545.0},{"date":"2022-03-10","close":2545.0},{"date":"2022-03-11","close":2820.0},{"date":"2022-03-14","close":2775.0},{"date":"2022-03-15","close":2875.0},{"date":"2022-03-16","close":2980.0},{"date":"2022-03-17","close":2875.0},{"date":"2022-03-18","close":2875.0},{"date":"2022-03-21","close":2875.0},{"date":"2022-03-22","close":2875.0},{"date":"2022-03-23","close":2885.0},{"date":"2022-03-24","close":2865.0},{"date":"2022-03-25","close":2925.0},{"date":"2022-03-28","close":2865.0},{"date":"2022-03-29","close":2890.0},{"date":"2022-03-30","close":2945.0},{"date":"2022-03-31","close":2910.0},{"date":"2022-04-01","close":2910.0},{"date":"2022-04-04","close":2905.0},{"date":"2022-04-05","close":2865.0},{"date":"2022-04-06","close":2810.0},{"date":"2022-04-07","close":2690.0},{"date":"2022-04-08","close":2720.0},{"date":"2022-04-11","close":2660.0},{"date":"2022-04-12","close":2650.0},{"date":"2022-04-13","close":2700.0},{"date":"2022-04-14","close":2755.0},{"date":"2022-04-15","close":2745.0},{"date":"2022-04-18","close":2715.0},{"date":"2022-04-19","close":2765.0},{"date":"2022-04-20","close":2775.0},{"date":"2022-04-21","close":2765.0},{"date":"2022-04-22","close":2740.0},{"date":"2022-04-25","close":2700.0},{"date":"2022-04-26","close":2725.0},{"date":"2022-04-27","close":2735.0},{"date":"2022-04-28","close":2685.0},{"date":"2022-04-29","close":2760.0},{"date":"2022-05-02","close":2745.0},{"date":"2022-05-03","close":2750.0},{"date":"2022-05-04","close":2795.0},{"date":"2022-05-06","close":2730.0},{"date":"2022-05-09","close":2615.0},{"date":"2022-05-10","close":2590.0},{"date":"2022-05-11","close":2580.0},{"date":"2022-05-12","close":2430.0},{"date":"2022-05-13","close":2420.0},{"date":"2022-05-16","close":2470.0},{"date":"2022-05-17","close":2630.0},{"date":"2022-05-18","close":2820.0},{"date":"2022-05-19","close":2710.0},{"date":"2022-05-20","close":2715.0},{"date":"2022-05-23","close":2590.0},{"date":"2022-05-24","close":2515.0},{"date":"2022-05-25","close":2590.0},{"date":"2022-05-26","close":2620.0},{"date":"2022-05-27","close":2685.0},{"date":"2022-05-30","close":2785.0},{"date":"2022-05-31","close":2755.0},{"date":"2022-06-02","close":2690.0},{"date":"2022-06-03","close":2700.0},{"date":"2022-06-07","close":2655.0},{"date":"2022-06-08","close":2625.0},{"date":"2022-06-09","close":2585.0},{"date":"2022-06-10","close":2555.0},{"date":"2022-06-13","close":2410.0},{"date":"2022-06-14","close":2280.0},{"date":"2022-06-15","close":2375.0},{"date":"2022-06-16","close":2370.0},{"date":"2022-06-17","close":2300.0},{"date":"2022-06-20","close":2220.0},{"date":"2022-06-21","close":2205.0},{"date":"2022-06-22","close":2040.0},{"date":"2022-06-23","close":1825.0},{"date":"2022-06-24","close":1985.0},{"date":"2022-06-27","close":2125.0},{"date":"2022-06-28","close":2120.0},{"date":"2022-06-29","close":2110.0},{"date":"2022-06-30","close":2060.0},{"date":"2022-07-01","close":2025.0},{"date":"2022-07-04","close":1995.0},{"date":"2022-07-05","close":2060.0},{"date":"2022-07-06","close":2060.0},{"date":"2022-07-07","close":2120.0},{"date":"2022-07-08","close":2130.0},{"date":"2022-07-11","close":2195.0},{"date":"2022-07-12","close":2115.0},{"date":"2022-07-13","close":2160.0},{"date":"2022-07-14","close":2280.0},{"date":"2022-07-15","close":2205.0},{"date":"2022-07-18","close":2240.0},{"date":"2022-07-19","close":2280.0},{"date":"2022-07-20","close":2315.0},{"date":"2022-07-21","close":2320.0},{"date":"2022-07-22","close":2295.0},{"date":"2022-07-25","close":2335.0},{"date":"2022-07-26","close":2290.0},{"date":"2022-07-27","close":2310.0},{"date":"2022-07-28","close":2300.0},{"date":"2022-07-29","close":2325.0},{"date":"2022-08-01","close":2330.0},{"date":"2022-08-02","close":2335.0},{"date":"2022-08-03","close":2415.0},{"date":"2022-08-04","close":2410.0},{"date":"2022-08-05","close":2455.0},{"date":"2022-08-08","close":2490.0},{"date":"2022-08-09","close":2490.0},{"date":"2022-08-10","close":2370.0},{"date":"2022-08-11","close":2410.0},{"date":"2022-08-12","close":2435.0},{"date":"2022-08-16","close":2415.0},{"date":"2022-08-17","close":2310.0},{"date":"2022-08-18","close":2285.0},{"date":"2022-08-19","close":2240.0},{"date":"2022-08-22","close":2185.0},{"date":"2022-08-23","close":2160.0},{"date":"2022-08-24","close":2180.0},{"date":"2022-08-25","close":2230.0},{"date":"2022-08-26","close":2250.0},{"date":"2022-08-29","close":2165.0},{"date":"2022-08-30","close":2190.0},{"date":"2022-08-31","close":2270.0},{"date":"2022-09-01","close":2225.0},{"date":"2022-09-02","close":2225.0},{"date":"2022-09-05","close":2180.0},{"date":"2022-09-06","close":2220.0},{"date":"2022-09-07","close":2165.0},{"date":"2022-09-08","close":2180.0},{"date":"2022-09-13","close":2250.0},{"date":"2022-09-14","close":2255.0},{"date":"2022-09-15","close":2265.0},{"date":"2022-09-16","close":2575.0},{"date":"2022-09-19","close":2445.0},{"date":"2022-09-20","close":2475.0},{"date":"2022-09-21","close":2435.0},{"date":"2022-09-22","close":2420.0},{"date":"2022-09-23","close":2305.0},{"date":"2022-09-26","close":2135.0},{"date":"2022-09-27","close":2190.0},{"date":"2022-09-28","close":2040.0},{"date":"2022-09-29","close":2075.0},{"date":"2022-09-30","close":2140.0},{"date":"2022-10-04","close":2145.0},{"date":"2022-10-05","close":2130.0},{"date":"2022-10-06","close":2190.0},{"date":"2022-10-07","close":2195.0},{"date":"2022-10-11","close":2065.0},{"date":"2022-10-12","close":2065.0},{"date":"2022-10-13","close":1980.0},{"date":"2022-10-14","close":2140.0},{"date":"2022-10-17","close":2225.0},{"date":"2022-10-18","close":2300.0},{"date":"2022-10-19","close":2260.0},{"date":"2022-10-20","close":2235.0},{"date":"2022-10-21","close":2170.0},{"date":"2022-10-24","close":2170.0},{"date":"2022-10-25","close":2190.0},{"date":"2022-10-26","close":2160.0},{"date":"2022-10-27","close":2225.0},{"date":"2022-10-28","close":2210.0},{"date":"2022-10-31","close":2215.0},{"date":"2022-11-01","close":2230.0},{"date":"2022-11-02","close":2225.0},{"date":"2022-11-03","close":2220.0},{"date":"2022-11-04","close":2210.0},{"date":"2022-11-07","close":2235.0},{"date":"2022-11-08","close":2280.0},{"date":"2022-11-09","close":2315.0},{"date":"2022-11-10","close":2380.0},{"date":"2022-11-11","close":2415.0},{"date":"2022-11-14","close":2435.0},{"date":"2022-11-15","close":2475.0},{"date":"2022-11-16","close":2475.0},{"date":"2022-11-17","close":2440.0},{"date":"2022-11-18","close":2495.0},{"date":"2022-11-21","close":2525.0},{"date":"2022-11-22","close":2730.0},{"date":"2022-11-23","close":2900.0},{"date":"2022-11-24","close":2925.0},{"date":"2022-11-25","close":3020.0},{"date":"2022-11-28","close":3045.0},{"date":"2022-11-29","close":3110.0},{"date":"2022-11-30","close":3075.0},{"date":"2022-12-01","close":3225.0},{"date":"2022-12-02","close":3145.0},{"date":"2022-12-05","close":3165.0},{"date":"2022-12-06","close":3095.0},{"date":"2022-12-07","close":3340.0},{"date":"2022-12-08","close":2810.0},{"date":"2022-12-09","close":2640.0},{"date":"2022-12-12","close":2625.0},{"date":"2022-12-13","close":2625.0},{"date":"2022-12-14","close":2655.0},{"date":"2022-12-15","close":2520.0},{"date":"2022-12-16","close":2500.0},{"date":"2022-12-19","close":2495.0},{"date":"2022-12-20","close":2445.0},{"date":"2022-12-21","close":2445.0},{"date":"2022-12-22","close":2405.0},{"date":"2022-12-23","close":2315.0},{"date":"2022-12-26","close":2285.0},{"date":"2022-12-27","close":2300.0},{"date":"2022-12-28","close":2360.0},{"date":"2022-12-29","close":2250.0},{"date":"2023-01-02","close":2230.0},{"date":"2023-01-03","close":2280.0},{"date":"2023-01-04","close":2350.0},{"date":"2023-01-05","close":2300.0},{"date":"2023-01-06","close":2285.0},{"date":"2023-01-09","close":2400.0},{"date":"2023-01-10","close":2360.0},{"date":"2023-01-11","close":2490.0},{"date":"2023-01-12","close":2510.0},{"date":"2023-01-13","close":2515.0},{"date":"2023-01-16","close":2520.0},{"date":"2023-01-17","close":2545.0},{"date":"2023-01-18","close":2460.0},{"date":"2023-01-19","close":2505.0},{"date":"2023-01-20","close":2560.0},{"date":"2023-01-25","close":2490.0},{"date":"2023-01-26","close":2480.0},{"date":"2023-01-27","close":2510.0},{"date":"2023-01-30","close":2490.0},{"date":"2023-01-31","close":2525.0},{"date":"2023-02-01","close":2525.0},{"date":"2023-02-02","close":2525.0},{"date":"2023-02-03","close":2570.0},{"date":"2023-02-06","close":2640.0},{"date":"2023-02-07","close":2800.0},{"date":"2023-02-08","close":2835.0},{"date":"2023-02-09","close":2840.0},{"date":"2023-02-10","close":3565.0},{"date":"2023-02-13","close":3210.0},{"date":"2023-02-14","close":3075.0},{"date":"2023-02-15","close":3270.0},{"date":"2023-02-16","close":3465.0},{"date":"2023-02-17","close":3340.0},{"date":"2023-02-20","close":3080.0},{"date":"2023-02-21","close":3095.0},{"date":"2023-02-22","close":3035.0},{"date":"2023-02-23","close":2955.0},{"date":"2023-02-24","close":2865.0},{"date":"2023-02-27","close":2850.0},{"date":"2023-02-28","close":2920.0},{"date":"2023-03-02","close":2805.0},{"date":"2023-03-03","close":2815.0},{"date":"2023-03-06","close":2680.0},{"date":"2023-03-07","close":2865.0},{"date":"2023-03-08","close":2805.0},{"date":"2023-03-09","close":2625.0},{"date":"2023-03-10","close":2525.0},{"date":"2023-03-13","close":2380.0},{"date":"2023-03-14","close":2260.0},{"date":"2023-03-15","close":2270.0},{"date":"2023-03-16","close":2265.0},{"date":"2023-03-17","close":2335.0},{"date":"2023-03-20","close":2335.0},{"date":"2023-03-21","close":2300.0},{"date":"2023-03-22","close":2270.0},{"date":"2023-03-23","close":2250.0},{"date":"2023-03-24","close":2305.0},{"date":"2023-03-27","close":2230.0},{"date":"2023-03-28","close":2270.0},{"date":"2023-03-29","close":2270.0},{"date":"2023-03-30","close":2225.0},{"date":"2023-03-31","close":2220.0},{"date":"2023-04-03","close":2245.0},{"date":"2023-04-04","close":2250.0},{"date":"2023-04-05","close":2280.0},{"date":"2023-04-06","close":2235.0},{"date":"2023-04-07","close":2210.0},{"date":"2023-04-10","close":2145.0},{"date":"2023-04-11","close":2185.0},{"date":"2023-04-12","close":2225.0},{"date":"2023-04-13","close":2240.0},{"date":"2023-04-14","close":2230.0},{"date":"2023-04-17","close":2250.0},{"date":"2023-04-18","close":2260.0},{"date":"2023-04-19","close":2260.0},{"date":"2023-04-20","close":2260.0},{"date":"2023-04-21","close":2200.0},{"date":"2023-04-24","close":2140.0},{"date":"2023-04-25","close":2090.0},{"date":"2023-04-26","close":2065.0},{"date":"2023-04-27","close":2090.0},{"date":"2023-04-28","close":2080.0},{"date":"2023-05-02","close":2125.0},{"date":"2023-05-03","close":2125.0},{"date":"2023-05-04","close":2095.0},{"date":"2023-05-08","close":2105.0},{"date":"2023-05-09","close":2085.0},{"date":"2023-05-10","close":2080.0},{"date":"2023-05-11","close":2100.0},{"date":"2023-05-12","close":2075.0},{"date":"2023-05-15","close":2030.0},{"date":"2023-05-16","close":2085.0},{"date":"2023-05-17","close":2130.0},{"date":"2023-05-18","close":2135.0},{"date":"2023-05-19","close":2145.0},{"date":"2023-05-22","close":2155.0},{"date":"2023-05-23","close":2185.0},{"date":"2023-05-24","close":2150.0},{"date":"2023-05-25","close":2105.0},{"date":"2023-05-26","close":2075.0},{"date":"2023-05-30","close":2095.0},{"date":"2023-05-31","close":2095.0},{"date":"2023-06-01","close":2105.0},{"date":"2023-06-02","close":2110.0},{"date":"2023-06-05","close":2125.0},{"date":"2023-06-07","close":2120.0},{"date":"2023-06-08","close":2095.0},{"date":"2023-06-09","close":2105.0},{"date":"2023-06-12","close":2080.0},{"date":"2023-06-13","close":2060.0},{"date":"2023-06-14","close":2040.0},{"date":"2023-06-15","close":2025.0},{"date":"2023-06-16","close":2065.0},{"date":"2023-06-19","close":2060.0},{"date":"2023-06-20","close":2065.0},{"date":"2023-06-21","close":2020.0},{"date":"2023-06-22","close":2020.0},{"date":"2023-06-23","close":1998.0},{"date":"2023-06-26","close":2005.0},{"date":"2023-06-27","close":1999.0},{"date":"2023-06-28","close":1983.0},{"date":"2023-06-29","close":1920.0},{"date":"2023-06-30","close":1921.0},{"date":"2023-07-03","close":1951.0},{"date":"2023-07-04","close":1933.0},{"date":"2023-07-05","close":1878.0},{"date":"2023-07-06","close":1827.0},{"date":"2023-07-07","close":1902.0},{"date":"2023-07-10","close":1898.0},{"date":"2023-07-11","close":1945.0},{"date":"2023-07-12","close":1944.0},{"date":"2023-07-13","close":2015.0},{"date":"2023-07-14","close":1987.0},{"date":"2023-07-17","close":1983.0},{"date":"2023-07-18","close":1984.0},{"date":"2023-07-19","close":1970.0},{"date":"2023-07-20","close":1970.0},{"date":"2023-07-21","close":1956.0},{"date":"2023-07-24","close":1895.0},{"date":"2023-07-25","close":1978.0},{"date":"2023-07-26","close":1956.0},{"date":"2023-07-27","close":1964.0},{"date":"2023-07-28","close":2005.0},{"date":"2023-07-31","close":2005.0},{"date":"2023-08-01","close":2045.0},{"date":"2023-08-02","close":2010.0},{"date":"2023-08-03","close":1999.0},{"date":"2023-08-04","close":2045.0},{"date":"2023-08-07","close":2030.0},{"date":"2023-08-08","close":2015.0},{"date":"2023-08-09","close":2045.0},{"date":"2023-08-10","close":2050.0},{"date":"2023-08-11","close":2050.0},{"date":"2023-08-14","close":2040.0},{"date":"2023-08-16","close":2005.0},{"date":"2023-08-17","close":2000.0},{"date":"2023-08-18","close":2000.0},{"date":"2023-08-21","close":1976.0},{"date":"2023-08-22","close":2060.0},{"date":"2023-08-23","close":2035.0},{"date":"2023-08-24","close":2050.0},{"date":"2023-08-25","close":2050.0},{"date":"2023-08-28","close":2065.0},{"date":"2023-08-29","close":2080.0},{"date":"2023-08-30","close":2095.0},{"date":"2023-08-31","close":2070.0},{"date":"2023-09-01","close":2105.0},{"date":"2023-09-04","close":2105.0},{"date":"2023-09-05","close":2145.0},{"date":"2023-09-06","close":2100.0},{"date":"2023-09-07","close":2020.0},{"date":"2023-09-08","close":2000.0},{"date":"2023-09-11","close":1996.0},{"date":"2023-09-12","close":1990.0},{"date":"2023-09-13","close":1947.0},{"date":"2023-09-14","close":1960.0},{"date":"2023-09-15","close":1976.0},{"date":"2023-09-18","close":1960.0},{"date":"2023-09-19","close":1940.0},{"date":"2023-09-20","close":1917.0},{"date":"2023-09-21","close":1886.0},{"date":"2023-09-22","close":1911.0},{"date":"2023-09-25","close":1873.0},{"date":"2023-09-26","close":1885.0},{"date":"2023-09-27","close":1920.0},{"date":"2023-10-04","close":1877.0},{"date":"2023-10-05","close":1863.0},{"date":"2023-10-06","close":1910.0},{"date":"2023-10-10","close":1904.0},{"date":"2023-10-11","close":1932.0},{"date":"2023-10-12","close":1951.0},{"date":"2023-10-13","close":1930.0},{"date":"2023-10-16","close":1894.0},{"date":"2023-10-17","close":1945.0},{"date":"2023-10-18","close":1883.0},{"date":"2023-10-19","close":1822.0},{"date":"2023-10-20","close":1820.0},{"date":"2023-10-23","close":1825.0},{"date":"2023-10-24","close":1923.0},{"date":"2023-10-25","close":1894.0},{"date":"2023-10-26","close":1836.0},{"date":"2023-10-27","close":1834.0},{"date":"2023-10-30","close":1879.0},{"date":"2023-10-31","close":1857.0},{"date":"2023-11-01","close":1873.0},{"date":"2023-11-02","close":1840.0},{"date":"2023-11-03","close":1900.0},{"date":"2023-11-06","close":1923.0},{"date":"2023-11-07","close":1927.0},{"date":"2023-11-08","close":1919.0},{"date":"2023-11-09","close":1909.0},{"date":"2023-11-10","close":1859.0},{"date":"2023-11-13","close":1820.0},{"date":"2023-11-14","close":1851.0},{"date":"2023-11-15","close":1901.0},{"date":"2023-11-16","close":1937.0},{"date":"2023-11-17","close":1908.0},{"date":"2023-11-20","close":1945.0},{"date":"2023-11-21","close":1953.0},{"date":"2023-11-22","close":1946.0},{"date":"2023-11-23","close":1936.0},{"date":"2023-11-24","close":1959.0},{"date":"2023-11-27","close":1945.0},{"date":"2023-11-28","close":1930.0},{"date":"2023-11-29","close":1931.0},{"date":"2023-11-30","close":1943.0},{"date":"2023-12-01","close":1971.0},{"date":"2023-12-04","close":1948.0},{"date":"2023-12-05","close":1925.0},{"date":"2023-12-06","close":1944.0},{"date":"2023-12-07","close":1905.0},{"date":"2023-12-08","close":1914.0},{"date":"2023-12-11","close":1923.0},{"date":"2023-12-12","close":1918.0},{"date":"2023-12-13","close":1902.0},{"date":"2023-12-14","close":1902.0},{"date":"2023-12-15","close":1902.0},{"date":"2023-12-18","close":1902.0},{"date":"2023-12-19","close":1905.0},{"date":"2023-12-20","close":1873.0},{"date":"2023-12-21","close":1903.0},{"date":"2023-12-22","close":1914.0},{"date":"2023-12-26","close":1910.0},{"date":"2023-12-27","close":1923.0},{"date":"2023-12-28","close":1938.0},{"date":"2024-01-02","close":1956.0},{"date":"2024-01-03","close":1919.0},{"date":"2024-01-04","close":1897.0},{"date":"2024-01-05","close":1910.0},{"date":"2024-01-08","close":1927.0},{"date":"2024-01-09","close":1924.0},{"date":"2024-01-10","close":2030.0},{"date":"2024-01-11","close":2060.0},{"date":"2024-01-12","close":2020.0},{"date":"2024-01-15","close":1992.0},{"date":"2024-01-16","close":2010.0},{"date":"2024-01-17","close":1915.0},{"date":"2024-01-18","close":1921.0},{"date":"2024-01-19","close":1927.0},{"date":"2024-01-22","close":1919.0},{"date":"2024-01-23","close":1936.0},{"date":"2024-01-24","close":1902.0},{"date":"2024-01-25","close":1864.0},{"date":"2024-01-26","close":1875.0},{"date":"2024-01-29","close":1859.0},{"date":"2024-01-30","close":1865.0},{"date":"2024-01-31","close":1850.0},{"date":"2024-02-01","close":1850.0},{"date":"2024-02-02","close":1883.0},{"date":"2024-02-05","close":1897.0},{"date":"2024-02-06","close":1904.0},{"date":"2024-02-07","close":1900.0},{"date":"2024-02-08","close":1914.0},{"date":"2024-02-13","close":1925.0},{"date":"2024-02-14","close":1919.0},{"date":"2024-02-15","close":1919.0},{"date":"2024-02-16","close":1918.0},{"date":"2024-02-19","close":1921.0},{"date":"2024-02-20","close":1905.0},{"date":"2024-02-21","close":1903.0},{"date":"2024-02-22","close":1882.0},{"date":"2024-02-23","close":1882.0},{"date":"2024-02-26","close":1878.0},{"date":"2024-02-27","close":1856.0},{"date":"2024-02-28","close":1857.0},{"date":"2024-02-29","close":1857.0},{"date":"2024-03-04","close":1852.0},{"date":"2024-03-05","close":1824.0},{"date":"2024-03-06","close":1822.0},{"date":"2024-03-07","close":1805.0},{"date":"2024-03-08","close":1817.0},{"date":"2024-03-11","close":1836.0},{"date":"2024-03-12","close":1827.0},{"date":"2024-03-13","close":1821.0},{"date":"2024-03-14","close":1809.0},{"date":"2024-03-15","close":1788.0},{"date":"2024-03-18","close":1785.0},{"date":"2024-03-19","close":1779.0},{"date":"2024-03-20","close":1758.0},{"date":"2024-03-21","close":1764.0},{"date":"2024-03-22","close":1753.0},{"date":"2024-03-25","close":1730.0},{"date":"2024-03-26","close":1773.0},{"date":"2024-03-27","close":1773.0},{"date":"2024-03-28","close":1768.0},{"date":"2024-03-29","close":1754.0},{"date":"2024-04-01","close":1750.0},{"date":"2024-04-02","close":1728.0},{"date":"2024-04-03","close":1716.0},{"date":"2024-04-04","close":1714.0},{"date":"2024-04-05","close":1698.0},{"date":"2024-04-08","close":1668.0},{"date":"2024-04-09","close":1647.0},{"date":"2024-04-11","close":1643.0},{"date":"2024-04-12","close":1645.0},{"date":"2024-04-15","close":1635.0},{"date":"2024-04-16","close":1619.0},{"date":"2024-04-17","close":1599.0},{"date":"2024-04-18","close":1612.0},{"date":"2024-04-19","close":1598.0},{"date":"2024-04-22","close":1598.0},{"date":"2024-04-23","close":1597.0},{"date":"2024-04-24","close":1618.0},{"date":"2024-04-25","close":1603.0},{"date":"2024-04-26","close":1607.0},{"date":"2024-04-29","close":1625.0},{"date":"2024-04-30","close":1632.0},{"date":"2024-05-02","close":1748.0},{"date":"2024-05-03","close":1702.0},{"date":"2024-05-07","close":1700.0},{"date":"2024-05-08","close":1708.0},{"date":"2024-05-09","close":1689.0},{"date":"2024-05-10","close":1721.0},{"date":"2024-05-13","close":1711.0},{"date":"2024-05-14","close":1722.0},{"date":"2024-05-16","close":1731.0},{"date":"2024-05-17","close":1734.0},{"date":"2024-05-20","close":1709.0},{"date":"2024-05-21","close":1706.0},{"date":"2024-05-22","close":1701.0},{"date":"2024-05-23","close":1726.0},{"date":"2024-05-24","close":1726.0},{"date":"2024-05-27","close":1728.0},{"date":"2024-05-28","close":1725.0},{"date":"2024-05-29","close":1725.0},{"date":"2024-05-30","close":1726.0},{"date":"2024-05-31","close":1734.0},{"date":"2024-06-03","close":1739.0},{"date":"2024-06-04","close":1700.0},{"date":"2024-06-05","close":1704.0},{"date":"2024-06-07","close":1703.0},{"date":"2024-06-10","close":1692.0},{"date":"2024-06-11","close":1691.0},{"date":"2024-06-12","close":1690.0},{"date":"2024-06-13","close":1690.0},{"date":"2024-06-14","close":1690.0},{"date":"2024-06-17","close":1665.0},{"date":"2024-06-18","close":1633.0},{"date":"2024-06-19","close":1620.0},{"date":"2024-06-20","close":1626.0},{"date":"2024-06-21","close":1618.0},{"date":"2024-06-24","close":1594.0},{"date":"2024-06-25","close":1645.0},{"date":"2024-06-26","close":1621.0},{"date":"2024-06-27","close":1615.0},{"date":"2024-06-28","close":1595.0},{"date":"2024-07-01","close":1586.0},{"date":"2024-07-02","close":1560.0},{"date":"2024-07-03","close":1519.0},{"date":"2024-07-04","close":1509.0},{"date":"2024-07-05","close":1523.0},{"date":"2024-07-08","close":1560.0},{"date":"2024-07-09","close":1554.0},{"date":"2024-07-10","close":1542.0},{"date":"2024-07-11","close":1524.0},{"date":"2024-07-12","close":1527.0},{"date":"2024-07-15","close":1521.0},{"date":"2024-07-16","close":1536.0},{"date":"2024-07-17","close":1535.0},{"date":"2024-07-18","close":1535.0},{"date":"2024-07-19","close":1536.0},{"date":"2024-07-22","close":1567.0},{"date":"2024-07-23","close":1570.0},{"date":"2024-07-24","close":1555.0},{"date":"2024-07-25","close":1561.0},{"date":"2024-07-26","close":1540.0},{"date":"2024-07-29","close":1533.0},{"date":"2024-07-30","close":1516.0},{"date":"2024-07-31","close":1520.0},{"date":"2024-08-01","close":1543.0},{"date":"2024-08-02","close":1487.0},{"date":"2024-08-05","close":1278.0},{"date":"2024-08-06","close":1322.0},{"date":"2024-08-07","close":1379.0},{"date":"2024-08-08","close":1339.0},{"date":"2024-08-09","close":1373.0},{"date":"2024-08-12","close":1406.0},{"date":"2024-08-13","close":1390.0},{"date":"2024-08-14","close":1395.0},{"date":"2024-08-16","close":1388.0},{"date":"2024-08-19","close":1363.0},{"date":"2024-08-20","close":1380.0},{"date":"2024-08-21","close":1408.0},{"date":"2024-08-22","close":1423.0},{"date":"2024-08-23","close":1410.0},{"date":"2024-08-26","close":1419.0},{"date":"2024-08-27","close":1417.0},{"date":"2024-08-28","close":1395.0},{"date":"2024-08-29","close":1372.0},{"date":"2024-08-30","close":1398.0},{"date":"2024-09-02","close":1383.0},{"date":"2024-09-03","close":1375.0},{"date":"2024-09-04","close":1315.0},{"date":"2024-09-05","close":1303.0},{"date":"2024-09-06","close":1300.0},{"date":"2024-09-09","close":1278.0},{"date":"2024-09-10","close":1300.0},{"date":"2024-09-11","close":1300.0},{"date":"2024-09-12","close":1293.0},{"date":"2024-09-13","close":1314.0},{"date":"2024-09-19","close":1313.0},{"date":"2024-09-20","close":1300.0},{"date":"2024-09-23","close":1304.0},{"date":"2024-09-24","close":1362.0},{"date":"2024-09-25","close":1364.0},{"date":"2024-09-26","close":1372.0},{"date":"2024-09-27","close":1398.0},{"date":"2024-09-30","close":1368.0},{"date":"2024-10-02","close":1361.0},{"date":"2024-10-04","close":1376.0},{"date":"2024-10-07","close":1380.0},{"date":"2024-10-08","close":1414.0},{"date":"2024-10-10","close":1403.0},{"date":"2024-10-11","close":1413.0},{"date":"2024-10-14","close":1410.0},{"date":"2024-10-15","close":1400.0},{"date":"2024-10-16","close":1413.0},{"date":"2024-10-17","close":1397.0},{"date":"2024-10-18","close":1367.0},{"date":"2024-10-21","close":1372.0},{"date":"2024-10-22","close":1354.0},{"date":"2024-10-23","close":1380.0},{"date":"2024-10-24","close":1370.0},{"date":"2024-10-25","close":1357.0},{"date":"2024-10-28","close":1367.0},{"date":"2024-10-29","close":1370.0},{"date":"2024-10-30","close":1359.0},{"date":"2024-10-31","close":1406.0},{"date":"2024-11-01","close":1380.0},{"date":"2024-11-04","close":1417.0},{"date":"2024-11-05","close":1410.0},{"date":"2024-11-06","close":1408.0},{"date":"2024-11-07","close":1403.0},{"date":"2024-11-08","close":1413.0},{"date":"2024-11-11","close":1390.0},{"date":"2024-11-12","close":1335.0},{"date":"2024-11-13","close":1304.0},{"date":"2024-11-14","close":1305.0},{"date":"2024-11-15","close":1358.0},{"date":"2024-11-18","close":1358.0},{"date":"2024-11-19","close":1378.0},{"date":"2024-11-20","close":1365.0},{"date":"2024-11-21","close":1371.0},{"date":"2024-11-22","close":1371.0},{"date":"2024-11-25","close":1382.0},{"date":"2024-11-26","close":1384.0},{"date":"2024-11-27","close":1370.0},{"date":"2024-11-28","close":1483.0},{"date":"2024-11-29","close":1440.0},{"date":"2024-12-02","close":1400.0},{"date":"2024-12-03","close":1390.0},{"date":"2024-12-04","close":1367.0},{"date":"2024-12-05","close":1370.0},{"date":"2024-12-06","close":1308.0},{"date":"2024-12-09","close":1233.0},{"date":"2024-12-10","close":1274.0},{"date":"2024-12-11","close":1319.0},{"date":"2024-12-12","close":1317.0},{"date":"2024-12-13","close":1344.0},{"date":"2024-12-16","close":1344.0},{"date":"2024-12-17","close":1335.0},{"date":"2024-12-18","close":1342.0},{"date":"2024-12-19","close":1316.0},{"date":"2024-12-20","close":1288.0},{"date":"2024-12-23","close":1307.0},{"date":"2024-12-24","close":1304.0},{"date":"2024-12-26","close":1285.0},{"date":"2024-12-27","close":1253.0},{"date":"2024-12-30","close":1260.0},{"date":"2025-01-02","close":1258.0},{"date":"2025-01-03","close":1261.0},{"date":"2025-01-06","close":1279.0},{"date":"2025-01-07","close":1347.0},{"date":"2025-01-08","close":1302.0},{"date":"2025-01-09","close":1296.0},{"date":"2025-01-10","close":1295.0},{"date":"2025-01-13","close":1298.0},{"date":"2025-01-14","close":1293.0},{"date":"2025-01-15","close":1298.0},{"date":"2025-01-16","close":1307.0},{"date":"2025-01-17","close":1306.0},{"date":"2025-01-20","close":1299.0},{"date":"2025-01-21","close":1299.0},{"date":"2025-01-22","close":1295.0},{"date":"2025-01-23","close":1270.0},{"date":"2025-01-24","close":1270.0},{"date":"2025-01-31","close":1314.0},{"date":"2025-02-03","close":1280.0},{"date":"2025-02-04","close":1297.0},{"date":"2025-02-05","close":1302.0},{"date":"2025-02-06","close":1305.0},{"date":"2025-02-07","close":1310.0},{"date":"2025-02-10","close":1336.0},{"date":"2025-02-11","close":1355.0},{"date":"2025-02-12","close":1347.0},{"date":"2025-02-13","close":1322.0},{"date":"2025-02-14","close":1333.0},{"date":"2025-02-17","close":1333.0},{"date":"2025-02-18","close":1339.0},{"date":"2025-02-19","close":1336.0},{"date":"2025-02-20","close":1391.0},{"date":"2025-02-21","close":1391.0},{"date":"2025-02-24","close":1389.0},{"date":"2025-02-25","close":1394.0},{"date":"2025-02-26","close":1385.0},{"date":"2025-02-27","close":1388.0},{"date":"2025-02-28","close":1365.0},{"date":"2025-03-04","close":1328.0},{"date":"2025-03-05","close":1356.0},{"date":"2025-03-06","close":1346.0},{"date":"2025-03-07","close":1355.0},{"date":"2025-03-10","close":1354.0},{"date":"2025-03-11","close":1331.0},{"date":"2025-03-12","close":1335.0},{"date":"2025-03-13","close":1325.0},{"date":"2025-03-14","close":1331.0},{"date":"2025-03-17","close":1326.0},{"date":"2025-03-18","close":1316.0},{"date":"2025-03-19","close":1327.0},{"date":"2025-03-20","close":1303.0},{"date":"2025-03-21","close":1336.0},{"date":"2025-03-24","close":1340.0},{"date":"2025-03-25","close":1339.0},{"date":"2025-03-26","close":1362.0},{"date":"2025-03-27","close":1355.0},{"date":"2025-03-28","close":1335.0},{"date":"2025-03-31","close":1309.0},{"date":"2025-04-01","close":1342.0},{"date":"2025-04-02","close":1342.0},{"date":"2025-04-03","close":1371.0},{"date":"2025-04-04","close":1396.0},{"date":"2025-04-07","close":1384.0},{"date":"2025-04-08","close":1387.0},{"date":"2025-04-09","close":1360.0},{"date":"2025-04-10","close":1394.0},{"date":"2025-04-11","close":1532.0},{"date":"2025-04-14","close":1489.0},{"date":"2025-04-15","close":1531.0},{"date":"2025-04-16","close":1495.0},{"date":"2025-04-17","close":1550.0},{"date":"2025-04-18","close":1571.0},{"date":"2025-04-21","close":1535.0},{"date":"2025-04-22","close":1539.0},{"date":"2025-04-23","close":1545.0},{"date":"2025-04-24","close":1533.0},{"date":"2025-04-25","close":1536.0},{"date":"2025-04-28","close":1514.0},{"date":"2025-04-29","close":1511.0},{"date":"2025-04-30","close":1533.0},{"date":"2025-05-02","close":1523.0},{"date":"2025-05-07","close":1506.0},{"date":"2025-05-08","close":1525.0},{"date":"2025-05-09","close":1499.0},{"date":"2025-05-12","close":1493.0},{"date":"2025-05-13","close":1485.0},{"date":"2025-05-14","close":1495.0},{"date":"2025-05-15","close":1495.0},{"date":"2025-05-16","close":1497.0},{"date":"2025-05-19","close":1480.0},{"date":"2025-05-20","close":1500.0},{"date":"2025-05-21","close":1506.0},{"date":"2025-05-22","close":1510.0},{"date":"2025-05-23","close":1552.0},{"date":"2025-05-26","close":1547.0},{"date":"2025-05-27","close":1529.0},{"date":"2025-05-28","close":1541.0},{"date":"2025-05-29","close":1565.0},{"date":"2025-05-30","close":1522.0},{"date":"2025-06-02","close":1545.0},{"date":"2025-06-04","close":1538.0},{"date":"2025-06-05","close":1540.0},{"date":"2025-06-09","close":1561.0},{"date":"2025-06-10","close":1588.0},{"date":"2025-06-11","close":1601.0},{"date":"2025-06-12","close":1601.0},{"date":"2025-06-13","close":1569.0},{"date":"2025-06-16","close":1572.0},{"date":"2025-06-17","close":1535.0},{"date":"2025-06-18","close":1544.0},{"date":"2025-06-19","close":1585.0},{"date":"2025-06-20","close":1611.0},{"date":"2025-06-23","close":1584.0},{"date":"2025-06-24","close":1608.0},{"date":"2025-06-25","close":1616.0},{"date":"2025-06-26","close":1615.0},{"date":"2025-06-27","close":1597.0},{"date":"2025-06-30","close":1595.0},{"date":"2025-07-01","close":1600.0},{"date":"2025-07-02","close":1603.0},{"date":"2025-07-03","close":1605.0},{"date":"2025-07-04","close":1605.0},{"date":"2025-07-07","close":1596.0},{"date":"2025-07-08","close":1601.0},{"date":"2025-07-09","close":1609.0},{"date":"2025-07-10","close":1599.0},{"date":"2025-07-11","close":1589.0},{"date":"2025-07-14","close":1580.0},{"date":"2025-07-15","close":1577.0},{"date":"2025-07-16","close":1554.0},{"date":"2025-07-17","close":1565.0},{"date":"2025-07-18","close":1559.0},{"date":"2025-07-21","close":1568.0},{"date":"2025-07-22","close":1550.0},{"date":"2025-07-23","close":1537.0},{"date":"2025-07-24","close":1510.0},{"date":"2025-07-25","close":1511.0},{"date":"2025-07-28","close":1498.0},{"date":"2025-07-29","close":1498.0},{"date":"2025-07-30","close":1498.0},{"date":"2025-07-31","close":1518.0},{"date":"2025-08-01","close":1480.0},{"date":"2025-08-04","close":1480.0},{"date":"2025-08-05","close":1556.0},{"date":"2025-08-06","close":1558.0},{"date":"2025-08-07","close":1555.0},{"date":"2025-08-08","close":1587.0},{"date":"2025-08-11","close":1625.0},{"date":"2025-08-12","close":1625.0},{"date":"2025-08-13","close":1631.0},{"date":"2025-08-14","close":1638.0},{"date":"2025-08-18","close":1650.0},{"date":"2025-08-19","close":1609.0},{"date":"2025-08-20","close":1593.0},{"date":"2025-08-21","close":1593.0},{"date":"2025-08-22","close":1604.0},{"date":"2025-08-25","close":1583.0},{"date":"2025-08-26","close":1583.0},{"date":"2025-08-27","close":1579.0},{"date":"2025-08-28","close":1569.0},{"date":"2025-08-29","close":1567.0},{"date":"2025-09-01","close":1527.0},{"date":"2025-09-02","close":1535.0},{"date":"2025-09-03","close":1567.0},{"date":"2025-09-04","close":1559.0},{"date":"2025-09-05","close":1642.0},{"date":"2025-09-08","close":1607.0},{"date":"2025-09-09","close":1603.0},{"date":"2025-09-10","close":1608.0},{"date":"2025-09-11","close":1608.0},{"date":"2025-09-12","close":1614.0},{"date":"2025-09-15","close":1616.0},{"date":"2025-09-16","close":1623.0},{"date":"2025-09-17","close":1632.0},{"date":"2025-09-18","close":1645.0},{"date":"2025-09-19","close":1650.0},{"date":"2025-09-22","close":1666.0},{"date":"2025-09-23","close":1681.0},{"date":"2025-09-24","close":1697.0},{"date":"2025-09-25","close":1653.0},{"date":"2025-09-26","close":1651.0},{"date":"2025-09-29","close":1640.0},{"date":"2025-09-30","close":1636.0},{"date":"2025-10-01","close":1684.0},{"date":"2025-10-02","close":1714.0},{"date":"2025-10-10","close":1699.0},{"date":"2025-10-13","close":1700.0},{"date":"2025-10-14","close":1673.0},{"date":"2025-10-15","close":1687.0},{"date":"2025-10-16","close":1658.0},{"date":"2025-10-17","close":1604.0},{"date":"2025-10-20","close":1627.0},{"date":"2025-10-21","close":1666.0},{"date":"2025-10-22","close":1663.0},{"date":"2025-10-23","close":1656.0},{"date":"2025-10-24","close":1701.0},{"date":"2025-10-27","close":1720.0},{"date":"2025-10-28","close":1726.0},{"date":"2025-10-29","close":1703.0},{"date":"2025-10-30","close":1651.0},{"date":"2025-10-31","close":1700.0},{"date":"2025-11-03","close":1666.0},{"date":"2025-11-04","close":1655.0},{"date":"2025-11-05","close":1672.0},{"date":"2025-11-06","close":1709.0},{"date":"2025-11-07","close":1689.0},{"date":"2025-11-10","close":1736.0},{"date":"2025-11-11","close":1694.0},{"date":"2025-11-12","close":1692.0},{"date":"2025-11-13","close":1671.0},{"date":"2025-11-14","close":1642.0},{"date":"2025-11-17","close":1627.0},{"date":"2025-11-18","close":1646.0},{"date":"2025-11-19","close":1670.0},{"date":"2025-11-20","close":1740.0},{"date":"2025-11-21","close":1730.0},{"date":"2025-11-24","close":1906.0},{"date":"2025-11-25","close":1814.0},{"date":"2025-11-26","close":1922.0},{"date":"2025-11-27","close":1948.0},{"date":"2025-11-28","close":2080.0},{"date":"2025-12-01","close":2080.0},{"date":"2025-12-02","close":2060.0},{"date":"2025-12-03","close":2025.0},{"date":"2025-12-04","close":2045.0},{"date":"2025-12-05","close":1997.0},{"date":"2025-12-08","close":1892.0},{"date":"2025-12-09","close":1909.0},{"date":"2025-12-10","close":1865.0},{"date":"2025-12-11","close":1855.0},{"date":"2025-12-12","close":1873.0},{"date":"2025-12-15","close":1849.0},{"date":"2025-12-16","close":1830.0},{"date":"2025-12-17","close":1827.0},{"date":"2025-12-18","close":1811.0},{"date":"2025-12-19","close":1820.0},{"date":"2025-12-22","close":1789.0},{"date":"2025-12-23","close":1801.0},{"date":"2025-12-24","close":1823.0},{"date":"2025-12-26","close":1822.0},{"date":"2025-12-29","close":1830.0},{"date":"2025-12-30","close":1885.0},{"date":"2026-01-02","close":1891.0},{"date":"2026-01-05","close":1823.0},{"date":"2026-01-06","close":1811.0},{"date":"2026-01-07","close":1815.0},{"date":"2026-01-08","close":1810.0},{"date":"2026-01-09","close":1802.0},{"date":"2026-01-12","close":1785.0},{"date":"2026-01-13","close":1760.0},{"date":"2026-01-14","close":1749.0},{"date":"2026-01-15","close":1760.0},{"date":"2026-01-16","close":1737.0},{"date":"2026-01-19","close":1737.0},{"date":"2026-01-20","close":1747.0},{"date":"2026-01-21","close":1711.0},{"date":"2026-01-22","close":1740.0},{"date":"2026-01-23","close":1728.0},{"date":"2026-01-26","close":1721.0},{"date":"2026-01-27","close":1727.0},{"date":"2026-01-28","close":1725.0},{"date":"2026-01-29","close":1703.0},{"date":"2026-01-30","close":1684.0},{"date":"2026-02-02","close":1600.0},{"date":"2026-02-03","close":1643.0},{"date":"2026-02-04","close":1656.0},{"date":"2026-02-05","close":1622.0},{"date":"2026-02-06","close":1622.0},{"date":"2026-02-09","close":1642.0},{"date":"2026-02-10","close":1648.0},{"date":"2026-02-11","close":1664.0},{"date":"2026-02-12","close":1655.0},{"date":"2026-02-13","close":1633.0},{"date":"2026-02-19","close":1647.0},{"date":"2026-02-20","close":1655.0},{"date":"2026-02-23","close":1657.0},{"date":"2026-02-24","close":1660.0},{"date":"2026-02-25","close":1619.0},{"date":"2026-02-26","close":1564.0},{"date":"2026-02-27","close":1547.0},{"date":"2026-03-03","close":1520.0},{"date":"2026-03-04","close":1392.0},{"date":"2026-03-05","close":1483.0},{"date":"2026-03-06","close":1499.0},{"date":"2026-03-09","close":1441.0},{"date":"2026-03-10","close":1425.0},{"date":"2026-03-11","close":1449.0},{"date":"2026-03-12","close":1449.0},{"date":"2026-03-13","close":1473.0},{"date":"2026-03-16","close":1467.0},{"date":"2026-03-17","close":1446.0},{"date":"2026-03-18","close":1442.0},{"date":"2026-03-19","close":1419.0},{"date":"2026-03-20","close":1438.0},{"date":"2026-03-23","close":1380.0},{"date":"2026-03-24","close":1479.0},{"date":"2026-03-25","close":1560.0},{"date":"2026-03-26","close":1557.0},{"date":"2026-03-27","close":1558.0},{"date":"2026-03-30","close":1516.0},{"date":"2026-03-31","close":1533.0},{"date":"2026-04-01","close":1525.0},{"date":"2026-04-02","close":1509.0},{"date":"2026-04-03","close":1499.0},{"date":"2026-04-06","close":1439.0},{"date":"2026-04-07","close":1437.0},{"date":"2026-04-08","close":1450.0},{"date":"2026-04-09","close":1430.0},{"date":"2026-04-10","close":1460.0},{"date":"2026-04-13","close":1447.0},{"date":"2026-04-14","close":1490.0},{"date":"2026-04-15","close":1501.0},{"date":"2026-04-16","close":1508.0},{"date":"2026-04-17","close":1509.0},{"date":"2026-04-20","close":1497.0},{"date":"2026-04-21","close":1487.0},{"date":"2026-04-22","close":1465.0},{"date":"2026-04-23","close":1450.0},{"date":"2026-04-24","close":1461.0},{"date":"2026-04-27","close":1483.0},{"date":"2026-04-28","close":1461.0},{"date":"2026-04-29","close":1472.0},{"date":"2026-04-30","close":1467.0},{"date":"2026-05-04","close":1464.0},{"date":"2026-05-06","close":1426.0},{"date":"2026-05-07","close":1424.0},{"date":"2026-05-08","close":1405.0},{"date":"2026-05-11","close":1376.0},{"date":"2026-05-12","close":1310.0},{"date":"2026-05-13","close":1319.0},{"date":"2026-05-14","close":1337.0},{"date":"2026-05-15","close":1314.0},{"date":"2026-05-18","close":1306.0},{"date":"2026-05-19","close":1300.0},{"date":"2026-05-20","close":1263.0},{"date":"2026-05-21","close":1277.0},{"date":"2026-05-22","close":1319.0},{"date":"2026-05-26","close":1294.0},{"date":"2026-05-27","close":1241.0},{"date":"2026-05-28","close":1239.0},{"date":"2026-05-29","close":1180.0},{"date":"2026-06-01","close":1161.0},{"date":"2026-06-02","close":1133.0},{"date":"2026-06-04","close":1092.0},{"date":"2026-06-05","close":1080.0},{"date":"2026-06-08","close":1000.0},{"date":"2026-06-09","close":1045.0},{"date":"2026-06-10","close":1052.0},{"date":"2026-06-11","close":1113.0},{"date":"2026-06-12","close":1152.0},{"date":"2026-06-15","close":1166.0},{"date":"2026-06-16","close":1164.0},{"date":"2026-06-17","close":1197.0},{"date":"2026-06-18","close":1159.0},{"date":"2026-06-19","close":1125.0},{"date":"2026-06-22","close":1115.0},{"date":"2026-06-23","close":1095.0},{"date":"2026-06-24","close":1071.0},{"date":"2026-06-25","close":1044.0},{"date":"2026-06-26","close":1027.0},{"date":"2026-06-29","close":1120.0},{"date":"2026-06-30","close":1079.0},{"date":"2026-07-01","close":1132.0},{"date":"2026-07-02","close":1129.0},{"date":"2026-07-03","close":1131.0},{"date":"2026-07-06","close":1144.0},{"date":"2026-07-07","close":1139.0},{"date":"2026-07-08","close":1115.0},{"date":"2026-07-09","close":1112.0},{"date":"2026-07-10","close":1120.0},{"date":"2026-07-13","close":1110.0},{"date":"2026-07-14","close":1093.0},{"date":"2026-07-15","close":1116.0},{"date":"2026-07-16","close":1113.0},{"date":"2026-07-20","close":1108.0},{"date":"2026-07-21","close":1123.0},{"date":"2026-07-22","close":1136.0},{"date":"2026-07-23","close":1155.0},{"date":"2026-07-24","close":1145.0},{"date":"2026-07-27","close":1145.0},{"date":"2026-07-28","close":1102.0},{"date":"2026-07-29","close":1003.0},{"date":"2026-07-30","close":1051.0},{"date":"2026-07-31","close":1055.0},{"date":"2026-08-03","close":1055.0},{"date":"2026-08-04","close":1120.0},{"date":"2026-08-05","close":1120.0},{"date":"2026-08-06","close":1110.0},{"date":"2026-08-07","close":1108.0},{"date":"2026-08-10","close":1120.0},{"date":"2026-08-11","close":1126.0},{"date":"2026-08-12","close":1130.0},{"date":"2026-08-13","close":1110.0},{"date":"2026-08-14","close":1100.0},{"date":"2026-08-18","close":1075.0},{"date":"2026-08-19","close":1055.0},{"date":"2026-08-20","close":1049.0},{"date":"2026-08-21","close":1022.0},{"date":"2026-08-24","close":1027.0},{"date":"2026-08-25","close":1040.0},{"date":"2026-08-26","close":1063.0},{"date":"2026-08-27","close":1058.0},{"date":"2026-08-28","close":1064.0},{"date":"2026-08-31","close":1062.0},{"date":"2026-09-01","close":1062.0},{"date":"2026-09-02","close":1038.0},{"date":"2026-09-03","close":1029.0},{"date":"2026-09-04","close":1029.0},{"date":"2026-09-07","close":1028.0},{"date":"2026-09-08","close":1026.0},{"date":"2026-09-09","close":1012.0},{"date":"2026-09-10","close":1006.0},{"date":"2026-09-11","close":1014.0},{"date":"2026-09-14","close":1010.0},{"date":"2026-09-15","close":1001.0},{"date":"2026-09-16","close":999.0},{"date":"2026-09-17","close":1079.0},{"date":"2026-09-18","close":1082.0},{"date":"2026-09-21","close":1083.0},{"date":"2026-09-22","close":1084.0},{"date":"2026-09-23","close":1084.0},{"date":"2026-09-28","close":1092.0},{"date":"2026-09-29","close":1080.0},{"date":"2026-09-30","close":1091.0},{"date":"2026-10-01","close":1093.0},{"date":"2026-10-02","close":1095.0},{"date":"2026-10-06","close":1094.0},{"date":"2026-10-07","close":1083.0},{"date":"2026-10-08","close":1086.0},{"date":"2026-10-12","close":1095.0},{"date":"2026-10-13","close":1076.0},{"date":"2026-10-14","close":1111.0},{"date":"2026-10-15","close":1080.0},{"date":"2026-10-16","close":1110.0},{"date":"2026-10-19","close":1144.0},{"date":"2026-10-20","close":1132.0},{"date":"2026-10-21","close":1131.0},{"date":"2026-10-22","close":1136.0},{"date":"2026-10-23","close":1100.0}],"chart_data":[{"date":"2024-10-23","open":1342,"high":1381,"low":1342,"close":1380,"volume":57086,"rsi_14":52.97,"sma_20":1380.4,"sma_60":1391.03,"sma_120":1517.37},{"date":"2024-10-24","open":1361,"high":1384,"low":1360,"close":1370,"volume":57889,"rsi_14":52.2,"sma_20":1383.7,"sma_60":1387.7,"sma_120":1515.3},{"date":"2024-10-25","open":1357,"high":1380,"low":1333,"close":1357,"volume":42962,"rsi_14":45.32,"sma_20":1383.45,"sma_60":1384.4,"sma_120":1513.25},{"date":"2024-10-28","open":1357,"high":1400,"low":1350,"close":1367,"volume":84800,"rsi_14":46.89,"sma_20":1383.6,"sma_60":1381.17,"sma_120":1511.25},{"date":"2024-10-29","open":1356,"high":1399,"low":1356,"close":1370,"volume":39359,"rsi_14":37.64,"sma_20":1383.5,"sma_60":1378.33,"sma_120":1509.12},{"date":"2024-10-30","open":1366,"high":1395,"low":1359,"close":1359,"volume":22729,"rsi_14":37.64,"sma_20":1381.55,"sma_60":1375.43,"sma_120":1506.85},{"date":"2024-10-31","open":1351,"high":1407,"low":1351,"close":1406,"volume":152288,"rsi_14":48.37,"sma_20":1383.45,"sma_60":1373.6,"sma_120":1504.0},{"date":"2024-11-01","open":1383,"high":1400,"low":1374,"close":1380,"volume":47160,"rsi_14":43.7,"sma_20":1384.4,"sma_60":1371.27,"sma_120":1501.32},{"date":"2024-11-04","open":1383,"high":1423,"low":1383,"close":1417,"volume":181365,"rsi_14":53.21,"sma_20":1386.45,"sma_60":1369.17,"sma_120":1498.96},{"date":"2024-11-05","open":1417,"high":1426,"low":1404,"close":1410,"volume":66506,"rsi_14":49.42,"sma_20":1387.95,"sma_60":1367.88,"sma_120":1496.47},{"date":"2024-11-06","open":1410,"high":1440,"low":1384,"close":1408,"volume":114583,"rsi_14":52.24,"sma_20":1387.65,"sma_60":1370.05,"sma_120":1494.13},{"date":"2024-11-07","open":1402,"high":1408,"low":1388,"close":1403,"volume":67657,"rsi_14":58.18,"sma_20":1387.65,"sma_60":1371.4,"sma_120":1491.48},{"date":"2024-11-08","open":1388,"high":1439,"low":1388,"close":1413,"volume":101039,"rsi_14":59.11,"sma_20":1387.65,"sma_60":1371.97,"sma_120":1489.0},{"date":"2024-11-11","open":1409,"high":1432,"low":1380,"close":1390,"volume":126729,"rsi_14":57.83,"sma_20":1386.65,"sma_60":1372.82,"sma_120":1486.23},{"date":"2024-11-12","open":1390,"high":1392,"low":1335,"close":1335,"volume":105236,"rsi_14":41.31,"sma_20":1383.4,"sma_60":1372.18,"sma_120":1482.93},{"date":"2024-11-13","open":1308,"high":1335,"low":1303,"close":1304,"volume":130177,"rsi_14":38.21,"sma_20":1377.95,"sma_60":1370.48,"sma_120":1479.35},{"date":"2024-11-14","open":1298,"high":1320,"low":1290,"close":1305,"volume":126642,"rsi_14":40.3,"sma_20":1373.35,"sma_60":1369.07,"sma_120":1475.98},{"date":"2024-11-15","open":1316,"high":1358,"low":1312,"close":1358,"volume":111491,"rsi_14":48.55,"sma_20":1372.9,"sma_60":1368.45,"sma_120":1473.08},{"date":"2024-11-18","open":1351,"high":1362,"low":1341,"close":1358,"volume":57714,"rsi_14":48.05,"sma_20":1372.2,"sma_60":1367.95,"sma_120":1470.22},{"date":"2024-11-19","open":1351,"high":1382,"low":1350,"close":1378,"volume":78878,"rsi_14":53.0,"sma_20":1373.4,"sma_60":1368.2,"sma_120":1467.33},{"date":"2024-11-20","open":1363,"high":1379,"low":1352,"close":1365,"volume":47773,"rsi_14":42.76,"sma_20":1372.65,"sma_60":1367.95,"sma_120":1464.32},{"date":"2024-11-21","open":1365,"high":1380,"low":1361,"close":1371,"volume":27721,"rsi_14":48.29,"sma_20":1372.7,"sma_60":1367.33,"sma_120":1461.34},{"date":"2024-11-22","open":1371,"high":1381,"low":1296,"close":1371,"volume":48092,"rsi_14":39.82,"sma_20":1373.4,"sma_60":1366.47,"sma_120":1458.39},{"date":"2024-11-25","open":1380,"high":1391,"low":1370,"close":1382,"volume":54908,"rsi_14":43.91,"sma_20":1374.15,"sma_60":1366.0,"sma_120":1455.53},{"date":"2024-11-26","open":1368,"high":1394,"low":1368,"close":1384,"volume":43729,"rsi_14":44.78,"sma_20":1374.85,"sma_60":1365.42,"sma_120":1452.68},{"date":"2024-11-27","open":1370,"high":1394,"low":1357,"close":1370,"volume":65605,"rsi_14":43.1,"sma_20":1375.4,"sma_60":1364.63,"sma_120":1449.65},{"date":"2024-11-28","open":1363,"high":1499,"low":1363,"close":1483,"volume":655918,"rsi_14":60.23,"sma_20":1379.25,"sma_60":1366.1,"sma_120":1447.52},{"date":"2024-11-29","open":1460,"high":1471,"low":1424,"close":1440,"volume":226493,"rsi_14":56.91,"sma_20":1382.25,"sma_60":1367.23,"sma_120":1445.35},{"date":"2024-12-02","open":1484,"high":1493,"low":1394,"close":1400,"volume":542032,"rsi_14":59.37,"sma_20":1381.4,"sma_60":1367.27,"sma_120":1442.82},{"date":"2024-12-03","open":1390,"high":1421,"low":1365,"close":1390,"volume":428529,"rsi_14":63.19,"sma_20":1380.4,"sma_60":1367.38,"sma_120":1440.21},{"date":"2024-12-04","open":1376,"high":1396,"low":1345,"close":1367,"volume":497144,"rsi_14":58.91,"sma_20":1378.35,"sma_60":1367.25,"sma_120":1437.5},{"date":"2024-12-05","open":1375,"high":1420,"low":1350,"close":1370,"volume":530200,"rsi_14":52.01,"sma_20":1376.7,"sma_60":1368.17,"sma_120":1434.83},{"date":"2024-12-06","open":1369,"high":1370,"low":1279,"close":1308,"volume":703681,"rsi_14":43.06,"sma_20":1371.45,"sma_60":1368.25,"sma_120":1431.64},{"date":"2024-12-09","open":1280,"high":1335,"low":1225,"close":1233,"volume":375482,"rsi_14":32.53,"sma_20":1363.6,"sma_60":1367.13,"sma_120":1427.83},{"date":"2024-12-10","open":1211,"high":1343,"low":1211,"close":1274,"volume":526081,"rsi_14":39.73,"sma_20":1360.55,"sma_60":1367.07,"sma_120":1424.37},{"date":"2024-12-11","open":1266,"high":1320,"low":1266,"close":1319,"volume":107805,"rsi_14":44.61,"sma_20":1361.3,"sma_60":1367.38,"sma_120":1421.48},{"date":"2024-12-12","open":1319,"high":1325,"low":1290,"close":1317,"volume":98406,"rsi_14":44.42,"sma_20":1361.9,"sma_60":1367.67,"sma_120":1418.85},{"date":"2024-12-13","open":1317,"high":1355,"low":1309,"close":1344,"volume":113230,"rsi_14":46.2,"sma_20":1361.2,"sma_60":1368.52,"sma_120":1416.55},{"date":"2024-12-16","open":1344,"high":1350,"low":1334,"close":1344,"volume":103145,"rsi_14":45.98,"sma_20":1360.5,"sma_60":1369.02,"sma_120":1414.2},{"date":"2024-12-17","open":1326,"high":1355,"low":1321,"close":1335,"volume":52485,"rsi_14":46.45,"sma_20":1358.35,"sma_60":1369.38,"sma_120":1411.84},{"date":"2024-12-18","open":1329,"high":1343,"low":1322,"close":1342,"volume":60342,"rsi_14":31.78,"sma_20":1357.2,"sma_60":1370.08,"sma_120":1409.74},{"date":"2024-12-19","open":1329,"high":1337,"low":1316,"close":1316,"volume":29653,"rsi_14":33.24,"sma_20":1354.45,"sma_60":1370.28,"sma_120":1407.0},{"date":"2024-12-20","open":1303,"high":1321,"low":1276,"close":1288,"volume":126227,"rsi_14":34.36,"sma_20":1350.3,"sma_60":1369.05,"sma_120":1404.22},{"date":"2024-12-23","open":1310,"high":1315,"low":1288,"close":1307,"volume":39384,"rsi_14":38.69,"sma_20":1346.55,"sma_60":1368.1,"sma_120":1401.66},{"date":"2024-12-24","open":1295,"high":1311,"low":1282,"close":1304,"volume":51642,"rsi_14":40.92,"sma_20":1342.55,"sma_60":1366.97,"sma_120":1399.23},{"date":"2024-12-26","open":1294,"high":1307,"low":1273,"close":1285,"volume":124018,"rsi_14":38.29,"sma_20":1338.3,"sma_60":1365.08,"sma_120":1396.72},{"date":"2024-12-27","open":1270,"high":1285,"low":1240,"close":1253,"volume":83090,"rsi_14":41.74,"sma_20":1326.8,"sma_60":1363.17,"sma_120":1394.17},{"date":"2024-12-30","open":1253,"high":1265,"low":1232,"close":1260,"volume":84320,"rsi_14":55.09,"sma_20":1317.8,"sma_60":1361.48,"sma_120":1392.01},{"date":"2025-01-02","open":1248,"high":1268,"low":1248,"close":1258,"volume":59498,"rsi_14":46.46,"sma_20":1310.7,"sma_60":1359.52,"sma_120":1389.92},{"date":"2025-01-03","open":1245,"high":1270,"low":1245,"close":1261,"volume":78587,"rsi_14":34.24,"sma_20":1304.25,"sma_60":1357.53,"sma_120":1387.73},{"date":"2025-01-06","open":1261,"high":1290,"low":1261,"close":1279,"volume":115923,"rsi_14":40.5,"sma_20":1299.85,"sma_60":1355.28,"sma_120":1385.39},{"date":"2025-01-07","open":1271,"high":1365,"low":1265,"close":1347,"volume":1052990,"rsi_14":50.62,"sma_20":1298.7,"sma_60":1354.35,"sma_120":1383.67},{"date":"2025-01-08","open":1325,"high":1343,"low":1300,"close":1302,"volume":155084,"rsi_14":42.66,"sma_20":1298.4,"sma_60":1352.5,"sma_120":1381.67},{"date":"2025-01-09","open":1309,"high":1309,"low":1290,"close":1296,"volume":104707,"rsi_14":43.11,"sma_20":1301.55,"sma_60":1350.6,"sma_120":1379.77},{"date":"2025-01-10","open":1287,"high":1302,"low":1284,"close":1295,"volume":67031,"rsi_14":41.52,"sma_20":1302.6,"sma_60":1348.85,"sma_120":1377.83},{"date":"2025-01-13","open":1286,"high":1308,"low":1284,"close":1298,"volume":85602,"rsi_14":46.46,"sma_20":1301.55,"sma_60":1346.93,"sma_120":1375.97},{"date":"2025-01-14","open":1298,"high":1308,"low":1261,"close":1293,"volume":67215,"rsi_14":51.08,"sma_20":1300.35,"sma_60":1345.2,"sma_120":1373.95},{"date":"2025-01-15","open":1282,"high":1321,"low":1282,"close":1298,"volume":97978,"rsi_14":47.93,"sma_20":1298.05,"sma_60":1344.05,"sma_120":1371.97},{"date":"2025-01-16","open":1315,"high":1315,"low":1294,"close":1307,"volume":49996,"rsi_14":50.67,"sma_20":1296.2,"sma_60":1342.97,"sma_120":1370.08},{"date":"2025-01-17","open":1307,"high":1318,"low":1299,"close":1306,"volume":76102,"rsi_14":55.12,"sma_20":1294.75,"sma_60":1342.17,"sma_120":1368.16},{"date":"2025-01-20","open":1306,"high":1315,"low":1297,"close":1299,"volume":34075,"rsi_14":62.78,"sma_20":1292.6,"sma_60":1340.82,"sma_120":1365.92},{"date":"2025-01-21","open":1299,"high":1310,"low":1286,"close":1299,"volume":62550,"rsi_14":61.27,"sma_20":1291.75,"sma_60":1339.63,"sma_120":1363.67},{"date":"2025-01-22","open":1299,"high":1310,"low":1275,"close":1295,"volume":360863,"rsi_14":60.57,"sma_20":1292.1,"sma_60":1338.6,"sma_120":1361.5},{"date":"2025-01-23","open":1294,"high":1294,"low":1270,"close":1270,"volume":72203,"rsi_14":52.28,"sma_20":1290.25,"sma_60":1336.98,"sma_120":1359.08},{"date":"2025-01-24","open":1270,"high":1287,"low":1231,"close":1270,"volume":85097,"rsi_14":47.49,"sma_20":1288.55,"sma_60":1335.32,"sma_120":1356.83},{"date":"2025-01-31","open":1254,"high":1314,"low":1254,"close":1314,"volume":82218,"rsi_14":39.35,"sma_20":1290.0,"sma_60":1334.57,"sma_120":1355.0},{"date":"2025-02-03","open":1299,"high":1311,"low":1212,"close":1280,"volume":153839,"rsi_14":42.36,"sma_20":1291.35,"sma_60":1332.47,"sma_120":1353.03},{"date":"2025-02-04","open":1286,"high":1310,"low":1286,"close":1297,"volume":70225,"rsi_14":50.32,"sma_20":1293.2,"sma_60":1331.08,"sma_120":1351.17},{"date":"2025-02-05","open":1285,"high":1318,"low":1285,"close":1302,"volume":127131,"rsi_14":52.2,"sma_20":1295.4,"sma_60":1329.17,"sma_120":1349.17},{"date":"2025-02-06","open":1300,"high":1334,"low":1292,"close":1305,"volume":194871,"rsi_14":52.2,"sma_20":1297.6,"sma_60":1327.42,"sma_120":1347.65},{"date":"2025-02-07","open":1302,"high":1315,"low":1270,"close":1310,"volume":290502,"rsi_14":55.35,"sma_20":1299.15,"sma_60":1325.78,"sma_120":1347.92},{"date":"2025-02-10","open":1308,"high":1347,"low":1299,"close":1336,"volume":267155,"rsi_14":60.56,"sma_20":1298.6,"sma_60":1324.67,"sma_120":1348.03},{"date":"2025-02-11","open":1338,"high":1356,"low":1338,"close":1355,"volume":213395,"rsi_14":62.63,"sma_20":1301.25,"sma_60":1323.7,"sma_120":1347.83},{"date":"2025-02-12","open":1355,"high":1359,"low":1321,"close":1347,"volume":166630,"rsi_14":60.41,"sma_20":1303.8,"sma_60":1322.98,"sma_120":1347.9},{"date":"2025-02-13","open":1330,"high":1346,"low":1316,"close":1322,"volume":165145,"rsi_14":55.35,"sma_20":1305.15,"sma_60":1322.77,"sma_120":1347.47},{"date":"2025-02-14","open":1322,"high":1334,"low":1319,"close":1333,"volume":75156,"rsi_14":57.52,"sma_20":1306.9,"sma_60":1323.25,"sma_120":1346.87},{"date":"2025-02-17","open":1304,"high":1341,"low":1304,"close":1333,"volume":124696,"rsi_14":58.56,"sma_20":1308.9,"sma_60":1323.72,"sma_120":1346.39},{"date":"2025-02-18","open":1327,"high":1339,"low":1327,"close":1339,"volume":132951,"rsi_14":67.0,"sma_20":1310.95,"sma_60":1323.4,"sma_120":1345.92},{"date":"2025-02-19","open":1337,"high":1339,"low":1316,"close":1336,"volume":47239,"rsi_14":66.02,"sma_20":1312.4,"sma_60":1323.03,"sma_120":1345.49},{"date":"2025-02-20","open":1402,"high":1496,"low":1355,"close":1391,"volume":4279753,"rsi_14":67.74,"sma_20":1316.65,"sma_60":1323.25,"sma_120":1345.72},{"date":"2025-02-21","open":1390,"high":1410,"low":1364,"close":1391,"volume":320859,"rsi_14":80.33,"sma_20":1321.25,"sma_60":1323.68,"sma_120":1345.82},{"date":"2025-02-24","open":1380,"high":1392,"low":1370,"close":1389,"volume":168589,"rsi_14":77.38,"sma_20":1325.75,"sma_60":1323.98,"sma_120":1345.66},{"date":"2025-02-25","open":1390,"high":1412,"low":1384,"close":1394,"volume":219301,"rsi_14":77.38,"sma_20":1330.7,"sma_60":1324.37,"sma_120":1345.42},{"date":"2025-02-26","open":1371,"high":1399,"low":1371,"close":1385,"volume":269342,"rsi_14":72.99,"sma_20":1336.45,"sma_60":1324.42,"sma_120":1345.21},{"date":"2025-02-27","open":1394,"high":1413,"low":1371,"close":1388,"volume":199456,"rsi_14":72.67,"sma_20":1342.35,"sma_60":1324.48,"sma_120":1344.95},{"date":"2025-02-28","open":1385,"high":1394,"low":1353,"close":1365,"volume":189921,"rsi_14":58.58,"sma_20":1344.9,"sma_60":1324.4,"sma_120":1344.52},{"date":"2025-03-04","open":1352,"high":1359,"low":1320,"close":1328,"volume":128526,"rsi_14":42.78,"sma_20":1347.3,"sma_60":1321.82,"sma_120":1343.96},{"date":"2025-03-05","open":1318,"high":1360,"low":1318,"close":1356,"volume":93976,"rsi_14":52.17,"sma_20":1350.25,"sma_60":1320.42,"sma_120":1343.83},{"date":"2025-03-06","open":1365,"high":1365,"low":1337,"close":1346,"volume":79648,"rsi_14":56.25,"sma_20":1352.45,"sma_60":1319.52,"sma_120":1343.39},{"date":"2025-03-07","open":1348,"high":1367,"low":1320,"close":1355,"volume":66122,"rsi_14":55.79,"sma_20":1354.95,"sma_60":1318.93,"sma_120":1343.16},{"date":"2025-03-10","open":1354,"high":1365,"low":1336,"close":1354,"volume":36595,"rsi_14":55.5,"sma_20":1357.15,"sma_60":1318.72,"sma_120":1342.98},{"date":"2025-03-11","open":1330,"high":1345,"low":1314,"close":1331,"volume":89885,"rsi_14":48.08,"sma_20":1356.9,"sma_60":1318.07,"sma_120":1343.12},{"date":"2025-03-12","open":1340,"high":1340,"low":1322,"close":1335,"volume":37081,"rsi_14":49.76,"sma_20":1355.9,"sma_60":1318.52,"sma_120":1343.38},{"date":"2025-03-13","open":1335,"high":1344,"low":1306,"close":1325,"volume":110691,"rsi_14":29.88,"sma_20":1354.8,"sma_60":1320.05,"sma_120":1343.59},{"date":"2025-03-14","open":1304,"high":1334,"low":1300,"close":1331,"volume":88444,"rsi_14":32.35,"sma_20":1355.25,"sma_60":1321.0,"sma_120":1344.03},{"date":"2025-03-17","open":1344,"high":1344,"low":1320,"close":1326,"volume":49451,"rsi_14":31.79,"sma_20":1354.9,"sma_60":1321.12,"sma_120":1344.25},{"date":"2025-03-18","open":1335,"high":1335,"low":1315,"close":1316,"volume":57586,"rsi_14":28.09,"sma_20":1354.05,"sma_60":1321.1,"sma_120":1344.38},{"date":"2025-03-19","open":1306,"high":1340,"low":1306,"close":1327,"volume":57943,"rsi_14":33.89,"sma_20":1353.45,"sma_60":1320.82,"sma_120":1344.67},{"date":"2025-03-20","open":1335,"high":1335,"low":1303,"close":1303,"volume":119976,"rsi_14":28.86,"sma_20":1351.8,"sma_60":1320.13,"sma_120":1344.58},{"date":"2025-03-21","open":1307,"high":1346,"low":1307,"close":1336,"volume":130232,"rsi_14":43.13,"sma_20":1349.05,"sma_60":1320.15,"sma_120":1344.77},{"date":"2025-03-24","open":1332,"high":1346,"low":1330,"close":1340,"volume":62366,"rsi_14":53.37,"sma_20":1346.5,"sma_60":1320.12,"sma_120":1345.1},{"date":"2025-03-25","open":1340,"high":1350,"low":1331,"close":1339,"volume":74389,"rsi_14":44.37,"sma_20":1344.0,"sma_60":1320.5,"sma_120":1345.39},{"date":"2025-03-26","open":1333,"high":1362,"low":1333,"close":1362,"volume":189775,"rsi_14":54.88,"sma_20":1342.4,"sma_60":1321.73,"sma_120":1345.39},{"date":"2025-03-27","open":1358,"high":1363,"low":1339,"close":1355,"volume":68858,"rsi_14":50.0,"sma_20":1340.9,"sma_60":1322.53,"sma_120":1345.32},{"date":"2025-03-28","open":1355,"high":1357,"low":1329,"close":1335,"volume":75014,"rsi_14":44.75,"sma_20":1338.25,"sma_60":1323.05,"sma_120":1345.01},{"date":"2025-03-31","open":1335,"high":1340,"low":1303,"close":1309,"volume":170011,"rsi_14":44.02,"sma_20":1335.45,"sma_60":1323.45,"sma_120":1344.27},{"date":"2025-04-01","open":1308,"high":1347,"low":1300,"close":1342,"volume":109727,"rsi_14":51.64,"sma_20":1336.15,"sma_60":1324.93,"sma_120":1344.05},{"date":"2025-04-02","open":1342,"high":1351,"low":1310,"close":1342,"volume":88167,"rsi_14":54.19,"sma_20":1335.45,"sma_60":1326.3,"sma_120":1343.89},{"date":"2025-04-03","open":1328,"high":1372,"low":1310,"close":1371,"volume":163996,"rsi_14":58.85,"sma_20":1336.7,"sma_60":1328.18,"sma_120":1343.85},{"date":"2025-04-04","open":1358,"high":1417,"low":1355,"close":1396,"volume":438986,"rsi_14":64.23,"sma_20":1338.75,"sma_60":1330.43,"sma_120":1343.98},{"date":"2025-04-07","open":1365,"high":1410,"low":1340,"close":1384,"volume":272093,"rsi_14":63.71,"sma_20":1340.25,"sma_60":1332.18,"sma_120":1343.73},{"date":"2025-04-08","open":1378,"high":1399,"low":1368,"close":1387,"volume":137217,"rsi_14":62.5,"sma_20":1343.05,"sma_60":1332.85,"sma_120":1343.6},{"date":"2025-04-09","open":1387,"high":1396,"low":1338,"close":1360,"volume":165387,"rsi_14":61.73,"sma_20":1344.3,"sma_60":1333.82,"sma_120":1343.16},{"date":"2025-04-10","open":1370,"high":1420,"low":1369,"close":1394,"volume":179686,"rsi_14":61.89,"sma_20":1347.75,"sma_60":1335.45,"sma_120":1343.03},{"date":"2025-04-11","open":1394,"high":1698,"low":1375,"close":1532,"volume":14566943,"rsi_14":75.4,"sma_20":1357.8,"sma_60":1339.4,"sma_120":1344.12},{"date":"2025-04-14","open":1531,"high":1531,"low":1445,"close":1489,"volume":1036552,"rsi_14":67.86,"sma_20":1365.95,"sma_60":1342.58,"sma_120":1344.76},{"date":"2025-04-15","open":1491,"high":1624,"low":1478,"close":1531,"volume":3444018,"rsi_14":69.25,"sma_20":1376.7,"sma_60":1346.55,"sma_120":1345.88},{"date":"2025-04-16","open":1530,"high":1539,"low":1495,"close":1495,"volume":556891,"rsi_14":64.96,"sma_20":1385.1,"sma_60":1349.83,"sma_120":1346.94},{"date":"2025-04-17","open":1517,"high":1633,"low":1510,"close":1550,"volume":2979924,"rsi_14":71.37,"sma_20":1397.45,"sma_60":1353.88,"sma_120":1348.42},{"date":"2025-04-18","open":1565,"high":1587,"low":1536,"close":1571,"volume":685896,"rsi_14":76.31,"sma_20":1409.2,"sma_60":1358.3,"sma_120":1350.23},{"date":"2025-04-21","open":1570,"high":1574,"low":1535,"close":1535,"volume":309536,"rsi_14":69.26,"sma_20":1418.95,"sma_60":1362.23,"sma_120":1351.53},{"date":"2025-04-22","open":1520,"high":1547,"low":1509,"close":1539,"volume":139218,"rsi_14":69.5,"sma_20":1428.95,"sma_60":1366.23,"sma_120":1352.93},{"date":"2025-04-23","open":1539,"high":1545,"low":1505,"close":1545,"volume":230677,"rsi_14":68.05,"sma_20":1438.1,"sma_60":1370.4,"sma_120":1354.5},{"date":"2025-04-24","open":1553,"high":1553,"low":1510,"close":1533,"volume":140813,"rsi_14":64.61,"sma_20":1447.0,"sma_60":1374.78,"sma_120":1355.88},{"date":"2025-04-25","open":1532,"high":1539,"low":1515,"close":1536,"volume":127335,"rsi_14":66.52,"sma_20":1457.05,"sma_60":1379.22,"sma_120":1357.27},{"date":"2025-04-28","open":1536,"high":1537,"low":1499,"close":1514,"volume":179340,"rsi_14":63.26,"sma_20":1467.3,"sma_60":1382.55,"sma_120":1358.56},{"date":"2025-04-29","open":1514,"high":1533,"low":1509,"close":1511,"volume":111751,"rsi_14":66.59,"sma_20":1475.75,"sma_60":1386.4,"sma_120":1359.43},{"date":"2025-04-30","open":1511,"high":1565,"low":1507,"close":1533,"volume":313862,"rsi_14":65.69,"sma_20":1485.3,"sma_60":1390.33,"sma_120":1360.71},{"date":"2025-05-02","open":1545,"high":1548,"low":1510,"close":1523,"volume":104139,"rsi_14":48.57,"sma_20":1492.9,"sma_60":1394.02,"sma_120":1361.59},{"date":"2025-05-07","open":1523,"high":1547,"low":1490,"close":1506,"volume":215320,"rsi_14":52.94,"sma_20":1498.4,"sma_60":1397.37,"sma_120":1362.39},{"date":"2025-05-08","open":1507,"high":1525,"low":1503,"close":1525,"volume":121981,"rsi_14":48.87,"sma_20":1505.45,"sma_60":1400.95,"sma_120":1363.37},{"date":"2025-05-09","open":1525,"high":1525,"low":1486,"close":1499,"volume":162924,"rsi_14":50.78,"sma_20":1511.05,"sma_60":1403.67,"sma_120":1364.17},{"date":"2025-05-12","open":1488,"high":1509,"low":1488,"close":1493,"volume":91627,"rsi_14":36.23,"sma_20":1517.7,"sma_60":1405.97,"sma_120":1364.83},{"date":"2025-05-13","open":1500,"high":1500,"low":1476,"close":1485,"volume":101070,"rsi_14":27.84,"sma_20":1522.25,"sma_60":1408.27,"sma_120":1365.62},{"date":"2025-05-14","open":1485,"high":1495,"low":1471,"close":1495,"volume":72498,"rsi_14":38.1,"sma_20":1520.4,"sma_60":1411.15,"sma_120":1366.96},{"date":"2025-05-15","open":1495,"high":1570,"low":1473,"close":1495,"volume":311961,"rsi_14":36.59,"sma_20":1520.7,"sma_60":1413.85,"sma_120":1368.55},{"date":"2025-05-16","open":1505,"high":1590,"low":1477,"close":1497,"volume":369469,"rsi_14":35.0,"sma_20":1519.0,"sma_60":1416.58,"sma_120":1370.15},{"date":"2025-05-19","open":1501,"high":1508,"low":1475,"close":1480,"volume":67848,"rsi_14":33.94,"sma_20":1518.25,"sma_60":1418.93,"sma_120":1371.17},{"date":"2025-05-20","open":1470,"high":1508,"low":1470,"close":1500,"volume":68419,"rsi_14":40.11,"sma_20":1515.75,"sma_60":1421.67,"sma_120":1372.35},{"date":"2025-05-21","open":1510,"high":1510,"low":1494,"close":1506,"volume":53242,"rsi_14":47.59,"sma_20":1512.5,"sma_60":1423.58,"sma_120":1373.42},{"date":"2025-05-22","open":1506,"high":1515,"low":1493,"close":1510,"volume":64611,"rsi_14":49.7,"sma_20":1511.25,"sma_60":1425.57,"sma_120":1374.62},{"date":"2025-05-23","open":1510,"high":1568,"low":1506,"close":1552,"volume":352266,"rsi_14":55.08,"sma_20":1511.9,"sma_60":1428.28,"sma_120":1376.13},{"date":"2025-05-26","open":1558,"high":1572,"low":1533,"close":1547,"volume":158956,"rsi_14":56.59,"sma_20":1512.0,"sma_60":1430.83,"sma_120":1377.6},{"date":"2025-05-27","open":1547,"high":1551,"low":1524,"close":1529,"volume":89599,"rsi_14":56.28,"sma_20":1511.8,"sma_60":1433.23,"sma_120":1378.83},{"date":"2025-05-28","open":1542,"high":1590,"low":1538,"close":1541,"volume":538388,"rsi_14":54.55,"sma_20":1512.05,"sma_60":1435.78,"sma_120":1380.13},{"date":"2025-05-29","open":1541,"high":1570,"low":1532,"close":1565,"volume":169655,"rsi_14":68.97,"sma_20":1514.6,"sma_60":1439.12,"sma_120":1381.76},{"date":"2025-05-30","open":1550,"high":1565,"low":1511,"close":1522,"volume":150743,"rsi_14":56.87,"sma_20":1515.15,"sma_60":1442.35,"sma_120":1382.08},{"date":"2025-06-02","open":1522,"high":1555,"low":1522,"close":1545,"volume":74265,"rsi_14":63.27,"sma_20":1515.75,"sma_60":1445.5,"sma_120":1382.96},{"date":"2025-06-04","open":1547,"high":1565,"low":1519,"close":1538,"volume":165428,"rsi_14":59.64,"sma_20":1516.5,"sma_60":1448.7,"sma_120":1384.11},{"date":"2025-06-05","open":1538,"high":1551,"low":1530,"close":1540,"volume":132038,"rsi_14":60.0,"sma_20":1518.2,"sma_60":1451.78,"sma_120":1385.36},{"date":"2025-06-09","open":1541,"high":1565,"low":1529,"close":1561,"volume":241421,"rsi_14":63.11,"sma_20":1520.0,"sma_60":1455.23,"sma_120":1386.97},{"date":"2025-06-10","open":1561,"high":1612,"low":1552,"close":1588,"volume":494234,"rsi_14":71.26,"sma_20":1524.45,"sma_60":1459.52,"sma_120":1388.79},{"date":"2025-06-11","open":1588,"high":1608,"low":1576,"close":1601,"volume":282494,"rsi_14":70.45,"sma_20":1529.85,"sma_60":1463.95,"sma_120":1391.23},{"date":"2025-06-12","open":1595,"high":1608,"low":1579,"close":1601,"volume":186701,"rsi_14":69.71,"sma_20":1535.65,"sma_60":1468.55,"sma_120":1394.3},{"date":"2025-06-13","open":1612,"high":1617,"low":1548,"close":1569,"volume":349500,"rsi_14":60.97,"sma_20":1539.35,"sma_60":1472.52,"sma_120":1396.76},{"date":"2025-06-16","open":1569,"high":1589,"low":1549,"close":1572,"volume":140398,"rsi_14":54.35,"sma_20":1543.2,"sma_60":1476.62,"sma_120":1398.87},{"date":"2025-06-17","open":1565,"high":1575,"low":1518,"close":1535,"volume":227054,"rsi_14":47.71,"sma_20":1545.1,"sma_60":1480.27,"sma_120":1400.68},{"date":"2025-06-18","open":1533,"high":1554,"low":1521,"close":1544,"volume":136629,"rsi_14":52.96,"sma_20":1548.3,"sma_60":1483.88,"sma_120":1402.35},{"date":"2025-06-19","open":1544,"high":1626,"low":1544,"close":1585,"volume":534334,"rsi_14":57.8,"sma_20":1552.55,"sma_60":1488.58,"sma_120":1404.36},{"date":"2025-06-20","open":1587,"high":1617,"low":1581,"close":1611,"volume":296230,"rsi_14":58.1,"sma_20":1557.8,"sma_60":1493.17,"sma_120":1406.66},{"date":"2025-06-23","open":1610,"high":1610,"low":1540,"close":1584,"volume":202205,"rsi_14":61.57,"sma_20":1561.5,"sma_60":1497.23,"sma_120":1408.67},{"date":"2025-06-24","open":1580,"high":1613,"low":1570,"close":1608,"volume":247330,"rsi_14":61.71,"sma_20":1564.3,"sma_60":1501.72,"sma_120":1411.11},{"date":"2025-06-25","open":1613,"high":1638,"low":1600,"close":1616,"volume":352313,"rsi_14":64.44,"sma_20":1567.75,"sma_60":1505.95,"sma_120":1413.84},{"date":"2025-06-26","open":1625,"high":1625,"low":1579,"close":1615,"volume":313389,"rsi_14":63.94,"sma_20":1572.05,"sma_60":1510.28,"sma_120":1416.41},{"date":"2025-06-27","open":1640,"high":1640,"low":1585,"close":1597,"volume":229404,"rsi_14":56.77,"sma_20":1574.85,"sma_60":1514.65,"sma_120":1418.85},{"date":"2025-06-30","open":1609,"high":1609,"low":1583,"close":1595,"volume":116384,"rsi_14":51.45,"sma_20":1576.35,"sma_60":1519.42,"sma_120":1421.43},{"date":"2025-07-01","open":1593,"high":1609,"low":1586,"close":1600,"volume":76769,"rsi_14":49.79,"sma_20":1580.25,"sma_60":1523.72,"sma_120":1424.33},{"date":"2025-07-02","open":1591,"high":1612,"low":1578,"close":1603,"volume":108515,"rsi_14":50.42,"sma_20":1583.15,"sma_60":1528.07,"sma_120":1427.18},{"date":"2025-07-03","open":1603,"high":1609,"low":1588,"close":1605,"volume":118963,"rsi_14":58.74,"sma_20":1586.5,"sma_60":1531.97,"sma_120":1430.08},{"date":"2025-07-04","open":1604,"high":1614,"low":1587,"close":1605,"volume":130851,"rsi_14":58.13,"sma_20":1589.75,"sma_60":1535.45,"sma_120":1432.94},{"date":"2025-07-07","open":1619,"high":1619,"low":1583,"close":1596,"volume":76284,"rsi_14":67.43,"sma_20":1591.5,"sma_60":1538.98,"sma_120":1435.58},{"date":"2025-07-08","open":1588,"high":1615,"low":1588,"close":1601,"volume":96968,"rsi_14":66.67,"sma_20":1592.15,"sma_60":1542.55,"sma_120":1437.7},{"date":"2025-07-09","open":1595,"high":1617,"low":1594,"close":1609,"volume":105142,"rsi_14":58.7,"sma_20":1592.55,"sma_60":1546.7,"sma_120":1440.26},{"date":"2025-07-10","open":1610,"high":1611,"low":1587,"close":1599,"volume":137401,"rsi_14":45.08,"sma_20":1592.45,"sma_60":1550.12,"sma_120":1442.78},{"date":"2025-07-11","open":1600,"high":1604,"low":1581,"close":1589,"volume":139064,"rsi_14":52.38,"sma_20":1593.45,"sma_60":1551.07,"sma_120":1445.23},{"date":"2025-07-14","open":1595,"high":1596,"low":1575,"close":1580,"volume":123472,"rsi_14":34.44,"sma_20":1593.85,"sma_60":1552.58,"sma_120":1447.58},{"date":"2025-07-15","open":1582,"high":1605,"low":1565,"close":1577,"volume":111077,"rsi_14":27.06,"sma_20":1595.95,"sma_60":1553.35,"sma_120":1449.95},{"date":"2025-07-16","open":1567,"high":1575,"low":1545,"close":1554,"volume":118795,"rsi_14":21.5,"sma_20":1596.45,"sma_60":1554.33,"sma_120":1452.08},{"date":"2025-07-17","open":1554,"high":1570,"low":1542,"close":1565,"volume":64419,"rsi_14":34.0,"sma_20":1595.45,"sma_60":1554.58,"sma_120":1454.23},{"date":"2025-07-18","open":1565,"high":1565,"low":1536,"close":1559,"volume":78437,"rsi_14":32.69,"sma_20":1592.85,"sma_60":1554.38,"sma_120":1456.34},{"date":"2025-07-21","open":1560,"high":1573,"low":1546,"close":1568,"volume":73100,"rsi_14":35.19,"sma_20":1592.05,"sma_60":1554.93,"sma_120":1458.58},{"date":"2025-07-22","open":1561,"high":1565,"low":1527,"close":1550,"volume":106042,"rsi_14":28.46,"sma_20":1589.15,"sma_60":1555.12,"sma_120":1460.67},{"date":"2025-07-23","open":1557,"high":1557,"low":1527,"close":1537,"volume":48592,"rsi_14":24.63,"sma_20":1585.2,"sma_60":1554.98,"sma_120":1462.69},{"date":"2025-07-24","open":1547,"high":1547,"low":1510,"close":1510,"volume":98415,"rsi_14":20.5,"sma_20":1579.95,"sma_60":1554.6,"sma_120":1464.69},{"date":"2025-07-25","open":1526,"high":1526,"low":1505,"close":1511,"volume":56606,"rsi_14":22.22,"sma_20":1575.65,"sma_60":1554.18,"sma_120":1466.7},{"date":"2025-07-28","open":1529,"high":1529,"low":1479,"close":1498,"volume":159411,"rsi_14":18.01,"sma_20":1570.8,"sma_60":1553.92,"sma_120":1468.23},{"date":"2025-07-29","open":1482,"high":1509,"low":1472,"close":1498,"volume":49522,"rsi_14":13.73,"sma_20":1565.7,"sma_60":1553.7,"sma_120":1470.05},{"date":"2025-07-30","open":1509,"high":1513,"low":1486,"close":1498,"volume":48932,"rsi_14":14.69,"sma_20":1560.45,"sma_60":1553.12,"sma_120":1471.72},{"date":"2025-07-31","open":1517,"high":1526,"low":1486,"close":1518,"volume":77893,"rsi_14":26.8,"sma_20":1556.1,"sma_60":1553.03,"sma_120":1473.53},{"date":"2025-08-01","open":1520,"high":1520,"low":1479,"close":1480,"volume":99961,"rsi_14":22.53,"sma_20":1549.85,"sma_60":1552.6,"sma_120":1474.98},{"date":"2025-08-04","open":1480,"high":1492,"low":1466,"close":1480,"volume":71910,"rsi_14":22.91,"sma_20":1544.05,"sma_60":1551.85,"sma_120":1476.4},{"date":"2025-08-05","open":1480,"high":1571,"low":1480,"close":1556,"volume":295538,"rsi_14":50.43,"sma_20":1541.8,"sma_60":1552.8,"sma_120":1478.23},{"date":"2025-08-06","open":1561,"high":1561,"low":1525,"close":1558,"volume":118392,"rsi_14":48.43,"sma_20":1539.25,"sma_60":1553.88,"sma_120":1479.92},{"date":"2025-08-07","open":1560,"high":1567,"low":1548,"close":1555,"volume":49396,"rsi_14":49.09,"sma_20":1537.05,"sma_60":1555.05,"sma_120":1481.66},{"date":"2025-08-08","open":1571,"high":1593,"low":1551,"close":1587,"volume":165838,"rsi_14":53.91,"sma_20":1536.95,"sma_60":1556.58,"sma_120":1483.87},{"date":"2025-08-11","open":1588,"high":1637,"low":1581,"close":1625,"volume":325483,"rsi_14":64.26,"sma_20":1539.2,"sma_60":1558.75,"sma_120":1486.3},{"date":"2025-08-12","open":1624,"high":1641,"low":1609,"close":1625,"volume":192267,"rsi_14":67.6,"sma_20":1541.6,"sma_60":1560.88,"sma_120":1488.73},{"date":"2025-08-13","open":1624,"high":1652,"low":1608,"close":1631,"volume":180084,"rsi_14":76.42,"sma_20":1545.45,"sma_60":1563.4,"sma_120":1491.17},{"date":"2025-08-14","open":1631,"high":1653,"low":1631,"close":1638,"volume":158991,"rsi_14":77.02,"sma_20":1549.1,"sma_60":1565.7,"sma_120":1493.68},{"date":"2025-08-18","open":1650,"high":1659,"low":1638,"close":1650,"volume":142663,"rsi_14":82.48,"sma_20":1553.65,"sma_60":1568.1,"sma_120":1495.84},{"date":"2025-08-19","open":1650,"high":1670,"low":1605,"close":1609,"volume":1385378,"rsi_14":70.18,"sma_20":1555.7,"sma_60":1569.75,"sma_120":1497.66},{"date":"2025-08-20","open":1599,"high":1644,"low":1588,"close":1593,"volume":247099,"rsi_14":66.32,"sma_20":1557.85,"sma_60":1570.43,"sma_120":1499.36},{"date":"2025-08-21","open":1614,"high":1614,"low":1593,"close":1593,"volume":93140,"rsi_14":63.84,"sma_20":1560.65,"sma_60":1571.2,"sma_120":1501.02},{"date":"2025-08-22","open":1594,"high":1618,"low":1553,"close":1604,"volume":82805,"rsi_14":75.41,"sma_20":1565.35,"sma_60":1572.45,"sma_120":1502.84},{"date":"2025-08-25","open":1604,"high":1622,"low":1579,"close":1583,"volume":104064,"rsi_14":69.43,"sma_20":1568.95,"sma_60":1573.15,"sma_120":1504.47},{"date":"2025-08-26","open":1583,"high":1617,"low":1582,"close":1583,"volume":64704,"rsi_14":57.14,"sma_20":1573.2,"sma_60":1573.45,"sma_120":1506.28},{"date":"2025-08-27","open":1594,"high":1599,"low":1570,"close":1579,"volume":68273,"rsi_14":55.5,"sma_20":1577.25,"sma_60":1574.4,"sma_120":1508.38},{"date":"2025-08-28","open":1579,"high":1591,"low":1569,"close":1569,"volume":53350,"rsi_14":53.54,"sma_20":1580.8,"sma_60":1574.8,"sma_120":1510.15},{"date":"2025-08-29","open":1569,"high":1580,"low":1546,"close":1567,"volume":118367,"rsi_14":44.05,"sma_20":1583.25,"sma_60":1575.28,"sma_120":1511.99},{"date":"2025-09-01","open":1586,"high":1586,"low":1514,"close":1527,"volume":138785,"rsi_14":21.18,"sma_20":1585.6,"sma_60":1575.07,"sma_120":1513.42},{"date":"2025-09-02","open":1527,"high":1543,"low":1513,"close":1535,"volume":83130,"rsi_14":24.72,"sma_20":1588.35,"sma_60":1574.63,"sma_120":1514.93},{"date":"2025-09-03","open":1538,"high":1567,"low":1521,"close":1567,"volume":48062,"rsi_14":34.31,"sma_20":1588.9,"sma_60":1574.28,"sma_120":1516.9},{"date":"2025-09-04","open":1567,"high":1567,"low":1540,"close":1559,"volume":68019,"rsi_14":30.73,"sma_20":1588.95,"sma_60":1573.58,"sma_120":1518.77},{"date":"2025-09-05","open":1545,"high":1645,"low":1545,"close":1642,"volume":361083,"rsi_14":48.55,"sma_20":1593.3,"sma_60":1574.27,"sma_120":1521.41},{"date":"2025-09-08","open":1640,"high":1641,"low":1588,"close":1607,"volume":140891,"rsi_14":49.63,"sma_20":1594.3,"sma_60":1574.9,"sma_120":1523.71},{"date":"2025-09-09","open":1590,"high":1632,"low":1583,"close":1603,"volume":103415,"rsi_14":51.94,"sma_20":1593.2,"sma_60":1575.42,"sma_120":1526.02},{"date":"2025-09-10","open":1603,"high":1645,"low":1603,"close":1608,"volume":78654,"rsi_14":52.85,"sma_20":1592.35,"sma_60":1576.63,"sma_120":1528.45},{"date":"2025-09-11","open":1609,"high":1634,"low":1603,"close":1608,"volume":58920,"rsi_14":50.79,"sma_20":1591.2,"sma_60":1577.7,"sma_120":1530.79},{"date":"2025-09-12","open":1601,"high":1630,"low":1601,"close":1614,"volume":69098,"rsi_14":56.54,"sma_20":1590.0,"sma_60":1578.18,"sma_120":1533.38},{"date":"2025-09-15","open":1648,"high":1660,"low":1612,"close":1616,"volume":126081,"rsi_14":56.9,"sma_20":1588.3,"sma_60":1578.27,"sma_120":1535.72},{"date":"2025-09-16","open":1612,"high":1635,"low":1610,"close":1623,"volume":76373,"rsi_14":59.09,"sma_20":1589.0,"sma_60":1578.92,"sma_120":1538.08},{"date":"2025-09-17","open":1613,"high":1699,"low":1613,"close":1632,"volume":479050,"rsi_14":63.07,"sma_20":1590.95,"sma_60":1579.32,"sma_120":1540.52},{"date":"2025-09-18","open":1638,"high":1670,"low":1627,"close":1645,"volume":176745,"rsi_14":64.78,"sma_20":1593.3,"sma_60":1579.72,"sma_120":1542.83},{"date":"2025-09-19","open":1640,"high":1658,"low":1635,"close":1650,"volume":149597,"rsi_14":78.34,"sma_20":1595.6,"sma_60":1580.3,"sma_120":1545.29},{"date":"2025-09-22","open":1650,"high":1716,"low":1650,"close":1666,"volume":594628,"rsi_14":79.11,"sma_20":1599.75,"sma_60":1581.45,"sma_120":1548.05},{"date":"2025-09-23","open":1662,"high":1711,"low":1652,"close":1681,"volume":352272,"rsi_14":77.4,"sma_20":1604.65,"sma_60":1582.88,"sma_120":1551.15},{"date":"2025-09-24","open":1681,"high":1703,"low":1667,"close":1697,"volume":205713,"rsi_14":81.94,"sma_20":1610.55,"sma_60":1584.5,"sma_120":1554.11},{"date":"2025-09-25","open":1697,"high":1706,"low":1650,"close":1653,"volume":215421,"rsi_14":53.11,"sma_20":1614.75,"sma_60":1585.33,"sma_120":1556.7},{"date":"2025-09-26","open":1655,"high":1680,"low":1636,"close":1651,"volume":149758,"rsi_14":65.28,"sma_20":1618.95,"sma_60":1586.1,"sma_120":1559.03},{"date":"2025-09-29","open":1636,"high":1665,"low":1630,"close":1640,"volume":118923,"rsi_14":62.25,"sma_20":1624.6,"sma_60":1586.68,"sma_120":1561.07},{"date":"2025-09-30","open":1640,"high":1650,"low":1632,"close":1636,"volume":89053,"rsi_14":59.33,"sma_20":1629.65,"sma_60":1587.35,"sma_120":1563.17},{"date":"2025-10-01","open":1637,"high":1700,"low":1630,"close":1684,"volume":226301,"rsi_14":69.19,"sma_20":1635.5,"sma_60":1588.73,"sma_120":1565.64},{"date":"2025-10-02","open":1714,"high":1720,"low":1684,"close":1714,"volume":287443,"rsi_14":72.52,"sma_20":1643.25,"sma_60":1590.48,"sma_120":1568.59},{"date":"2025-10-10","open":1722,"high":1722,"low":1679,"close":1699,"volume":191367,"rsi_14":67.66,"sma_20":1646.1,"sma_60":1592.15,"sma_120":1571.13},{"date":"2025-10-13","open":1653,"high":1720,"low":1653,"close":1700,"volume":209700,"rsi_14":66.81,"sma_20":1650.75,"sma_60":1594.0,"sma_120":1572.53},{"date":"2025-10-14","open":1700,"high":1706,"low":1640,"close":1673,"volume":280167,"rsi_14":58.3,"sma_20":1654.25,"sma_60":1595.55,"sma_120":1574.07},{"date":"2025-10-15","open":1673,"high":1695,"low":1655,"close":1687,"volume":110692,"rsi_14":59.29,"sma_20":1658.2,"sma_60":1597.38,"sma_120":1575.37},{"date":"2025-10-16","open":1683,"high":1694,"low":1653,"close":1658,"volume":105330,"rsi_14":51.47,"sma_20":1660.7,"sma_60":1599.12,"sma_120":1576.72},{"date":"2025-10-17","open":1650,"high":1650,"low":1602,"close":1604,"volume":161083,"rsi_14":40.0,"sma_20":1660.2,"sma_60":1599.77,"sma_120":1577.17},{"date":"2025-10-20","open":1604,"high":1653,"low":1604,"close":1627,"volume":102205,"rsi_14":41.51,"sma_20":1660.75,"sma_60":1600.9,"sma_120":1577.64},{"date":"2025-10-21","open":1627,"high":2070,"low":1609,"close":1666,"volume":25889628,"rsi_14":45.45,"sma_20":1662.9,"sma_60":1602.53,"sma_120":1578.73},{"date":"2025-10-22","open":1666,"high":1695,"low":1640,"close":1663,"volume":1127187,"rsi_14":51.67,"sma_20":1664.45,"sma_60":1604.42,"sma_120":1579.77},{"date":"2025-10-23","open":1663,"high":1675,"low":1650,"close":1656,"volume":548638,"rsi_14":50.82,"sma_20":1665.25,"sma_60":1606.4,"sma_120":1580.69},{"date":"2025-10-24","open":1680,"high":1736,"low":1672,"close":1701,"volume":532186,"rsi_14":59.0,"sma_20":1667.8,"sma_60":1609.58,"sma_120":1582.09},{"date":"2025-10-27","open":1691,"high":1738,"low":1690,"close":1720,"volume":450482,"rsi_14":61.86,"sma_20":1670.5,"sma_60":1613.07,"sma_120":1583.62},{"date":"2025-10-28","open":1727,"high":1759,"low":1700,"close":1726,"volume":257133,"rsi_14":56.73,"sma_20":1672.75,"sma_60":1616.87,"sma_120":1585.39},{"date":"2025-10-29","open":1727,"high":1729,"low":1699,"close":1703,"volume":210039,"rsi_14":48.2,"sma_20":1673.05,"sma_60":1620.28,"sma_120":1586.99},{"date":"2025-10-30","open":1703,"high":1718,"low":1651,"close":1651,"volume":231878,"rsi_14":42.98,"sma_20":1672.95,"sma_60":1622.83,"sma_120":1587.97},{"date":"2025-10-31","open":1652,"high":1736,"low":1652,"close":1700,"volume":365732,"rsi_14":50.0,"sma_20":1675.4,"sma_60":1625.87,"sma_120":1589.45},{"date":"2025-11-03","open":1760,"high":1775,"low":1650,"close":1666,"volume":541324,"rsi_14":49.12,"sma_20":1676.7,"sma_60":1628.97,"sma_120":1590.78},{"date":"2025-11-04","open":1666,"high":1670,"low":1644,"close":1655,"volume":211736,"rsi_14":45.94,"sma_20":1677.65,"sma_60":1631.88,"sma_120":1591.87},{"date":"2025-11-05","open":1655,"high":1682,"low":1595,"close":1672,"volume":297969,"rsi_14":51.83,"sma_20":1677.05,"sma_60":1633.82,"sma_120":1593.31},{"date":"2025-11-06","open":1672,"high":1735,"low":1670,"close":1709,"volume":526914,"rsi_14":64.38,"sma_20":1676.8,"sma_60":1636.33,"sma_120":1595.11},{"date":"2025-11-07","open":1687,"high":1734,"low":1671,"close":1689,"volume":297952,"rsi_14":58.56,"sma_20":1676.3,"sma_60":1638.57,"sma_120":1596.81},{"date":"2025-11-10","open":1689,"high":1740,"low":1680,"close":1736,"volume":504551,"rsi_14":59.46,"sma_20":1678.1,"sma_60":1641.05,"sma_120":1598.82},{"date":"2025-11-11","open":1765,"high":1765,"low":1671,"close":1694,"volume":373353,"rsi_14":53.79,"sma_20":1679.15,"sma_60":1642.2,"sma_120":1600.47},{"date":"2025-11-12","open":1694,"high":1715,"low":1672,"close":1692,"volume":290872,"rsi_14":54.46,"sma_20":1679.4,"sma_60":1643.32,"sma_120":1602.1},{"date":"2025-11-13","open":1678,"high":1680,"low":1655,"close":1671,"volume":228166,"rsi_14":46.05,"sma_20":1680.05,"sma_60":1643.98,"sma_120":1603.69},{"date":"2025-11-14","open":1656,"high":1670,"low":1642,"close":1642,"volume":163842,"rsi_14":40.0,"sma_20":1681.95,"sma_60":1644.05,"sma_120":1604.88},{"date":"2025-11-17","open":1642,"high":1667,"low":1625,"close":1627,"volume":159601,"rsi_14":37.59,"sma_20":1681.95,"sma_60":1643.67,"sma_120":1605.88},{"date":"2025-11-18","open":1627,"high":1666,"low":1626,"close":1646,"volume":346262,"rsi_14":42.78,"sma_20":1680.95,"sma_60":1644.28,"sma_120":1607.02},{"date":"2025-11-19","open":1655,"high":1673,"low":1636,"close":1670,"volume":260332,"rsi_14":52.59,"sma_20":1681.3,"sma_60":1645.57,"sma_120":1608.0},{"date":"2025-11-20","open":1670,"high":1760,"low":1666,"close":1740,"volume":521783,"rsi_14":55.15,"sma_20":1685.5,"sma_60":1648.02,"sma_120":1609.61},{"date":"2025-11-21","open":1730,"high":1744,"low":1681,"close":1730,"volume":862341,"rsi_14":58.79,"sma_20":1686.95,"sma_60":1650.12,"sma_120":1611.28},{"date":"2025-11-24","open":1740,"high":1932,"low":1740,"close":1906,"volume":4242738,"rsi_14":73.72,"sma_20":1696.25,"sma_60":1655.5,"sma_120":1614.33},{"date":"2025-11-25","open":1916,"high":1930,"low":1798,"close":1814,"volume":1180390,"rsi_14":61.75,"sma_20":1700.65,"sma_60":1659.35,"sma_120":1616.4},{"date":"2025-11-26","open":1819,"high":1922,"low":1819,"close":1922,"volume":807365,"rsi_14":65.78,"sma_20":1711.6,"sma_60":1665.07,"sma_120":1619.73},{"date":"2025-11-27","open":1915,"high":1960,"low":1882,"close":1948,"volume":556853,"rsi_14":69.02,"sma_20":1726.45,"sma_60":1671.38,"sma_120":1623.09},{"date":"2025-11-28","open":1950,"high":2095,"low":1922,"close":2080,"volume":1644951,"rsi_14":72.45,"sma_20":1745.45,"sma_60":1679.93,"sma_120":1627.61},{"date":"2025-12-01","open":2100,"high":2130,"low":2050,"close":2080,"volume":659001,"rsi_14":76.66,"sma_20":1766.15,"sma_60":1689.15,"sma_120":1632.11},{"date":"2025-12-02","open":2050,"high":2140,"low":2015,"close":2060,"volume":526851,"rsi_14":74.8,"sma_20":1786.4,"sma_60":1697.9,"sma_120":1636.27},{"date":"2025-12-03","open":2065,"high":2075,"low":1998,"close":2025,"volume":461846,"rsi_14":73.41,"sma_20":1804.05,"sma_60":1705.53,"sma_120":1639.91},{"date":"2025-12-04","open":2000,"high":2055,"low":1991,"close":2045,"volume":287171,"rsi_14":76.97,"sma_20":1820.85,"sma_60":1713.63,"sma_120":1643.61},{"date":"2025-12-05","open":2045,"high":2095,"low":1976,"close":1997,"volume":719568,"rsi_14":73.72,"sma_20":1836.25,"sma_60":1719.55,"sma_120":1646.91},{"date":"2025-12-08","open":2020,"high":2020,"low":1867,"close":1892,"volume":1248470,"rsi_14":64.2,"sma_20":1844.05,"sma_60":1724.3,"sma_120":1649.6},{"date":"2025-12-09","open":1885,"high":1926,"low":1875,"close":1909,"volume":224496,"rsi_14":63.91,"sma_20":1854.8,"sma_60":1729.4,"sma_120":1652.41},{"date":"2025-12-10","open":1909,"high":1918,"low":1758,"close":1865,"volume":943626,"rsi_14":57.5,"sma_20":1863.45,"sma_60":1733.68,"sma_120":1655.16},{"date":"2025-12-11","open":1860,"high":1913,"low":1834,"close":1855,"volume":987752,"rsi_14":57.5,"sma_20":1872.65,"sma_60":1737.8,"sma_120":1657.75},{"date":"2025-12-12","open":1861,"high":1893,"low":1791,"close":1873,"volume":698813,"rsi_14":47.56,"sma_20":1884.2,"sma_60":1742.12,"sma_120":1660.15},{"date":"2025-12-15","open":1860,"high":1878,"low":1791,"close":1849,"volume":501225,"rsi_14":52.88,"sma_20":1895.3,"sma_60":1746.0,"sma_120":1662.13},{"date":"2025-12-16","open":1851,"high":1881,"low":1821,"close":1830,"volume":388714,"rsi_14":41.12,"sma_20":1904.5,"sma_60":1749.45,"sma_120":1664.18},{"date":"2025-12-17","open":1805,"high":1840,"low":1805,"close":1827,"volume":295810,"rsi_14":37.78,"sma_20":1912.35,"sma_60":1752.7,"sma_120":1666.01},{"date":"2025-12-18","open":1824,"high":1825,"low":1795,"close":1811,"volume":275635,"rsi_14":14.51,"sma_20":1915.9,"sma_60":1755.55,"sma_120":1667.63},{"date":"2025-12-19","open":1811,"high":1831,"low":1801,"close":1820,"volume":225426,"rsi_14":16.49,"sma_20":1920.4,"sma_60":1758.38,"sma_120":1669.34},{"date":"2025-12-22","open":1809,"high":1825,"low":1783,"close":1789,"volume":433866,"rsi_14":16.04,"sma_20":1914.55,"sma_60":1760.43,"sma_120":1670.94},{"date":"2025-12-23","open":1776,"high":1816,"low":1776,"close":1801,"volume":257813,"rsi_14":20.21,"sma_20":1913.9,"sma_60":1762.43,"sma_120":1672.66},{"date":"2025-12-24","open":1800,"high":1844,"low":1800,"close":1823,"volume":252062,"rsi_14":20.63,"sma_20":1908.95,"sma_60":1764.53,"sma_120":1674.52},{"date":"2025-12-26","open":1824,"high":1829,"low":1791,"close":1822,"volume":226261,"rsi_14":23.56,"sma_20":1902.65,"sma_60":1767.35,"sma_120":1676.34},{"date":"2025-12-29","open":1810,"high":1848,"low":1783,"close":1830,"volume":478298,"rsi_14":36.75,"sma_20":1890.15,"sma_60":1770.33,"sma_120":1678.22},{"date":"2025-12-30","open":1830,"high":2010,"low":1824,"close":1885,"volume":3695734,"rsi_14":45.59,"sma_20":1880.4,"sma_60":1774.42,"sma_120":1680.55},{"date":"2026-01-02","open":1934,"high":1950,"low":1862,"close":1891,"volume":889113,"rsi_14":55.56,"sma_20":1871.95,"sma_60":1778.67,"sma_120":1683.01},{"date":"2026-01-05","open":1892,"high":1918,"low":1809,"close":1823,"volume":563176,"rsi_14":44.52,"sma_20":1861.85,"sma_60":1780.98,"sma_120":1684.86},{"date":"2026-01-06","open":1823,"high":1838,"low":1786,"close":1811,"volume":314149,"rsi_14":39.16,"sma_20":1850.15,"sma_60":1782.6,"sma_120":1686.54},{"date":"2026-01-07","open":1789,"high":1842,"low":1789,"close":1815,"volume":344789,"rsi_14":43.61,"sma_20":1841.05,"sma_60":1784.53,"sma_120":1688.34},{"date":"2026-01-08","open":1809,"high":1826,"low":1791,"close":1810,"volume":207718,"rsi_14":46.03,"sma_20":1836.95,"sma_60":1786.37,"sma_120":1690.18},{"date":"2026-01-09","open":1800,"high":1825,"low":1798,"close":1802,"volume":157485,"rsi_14":45.14,"sma_20":1831.6,"sma_60":1788.52,"sma_120":1692.03},{"date":"2026-01-12","open":1829,"high":1829,"low":1778,"close":1785,"volume":236240,"rsi_14":44.96,"sma_20":1827.6,"sma_60":1790.15,"sma_120":1693.77},{"date":"2026-01-13","open":1785,"high":1785,"low":1740,"close":1760,"volume":222918,"rsi_14":39.05,"sma_20":1822.85,"sma_60":1791.85,"sma_120":1695.48},{"date":"2026-01-14","open":1760,"high":1782,"low":1748,"close":1749,"volume":118862,"rsi_14":42.13,"sma_20":1816.65,"sma_60":1794.27,"sma_120":1697.02},{"date":"2026-01-15","open":1764,"high":1764,"low":1700,"close":1760,"volume":147325,"rsi_14":41.9,"sma_20":1812.2,"sma_60":1796.48,"sma_120":1698.69},{"date":"2026-01-16","open":1760,"high":1760,"low":1700,"close":1737,"volume":184682,"rsi_14":33.2,"sma_20":1803.05,"sma_60":1798.9,"sma_120":1700.1},{"date":"2026-01-19","open":1737,"high":1749,"low":1712,"close":1737,"volume":128684,"rsi_14":31.02,"sma_20":1799.35,"sma_60":1800.25,"sma_120":1701.66},{"date":"2026-01-20","open":1737,"high":1761,"low":1711,"close":1747,"volume":163848,"rsi_14":15.5,"sma_20":1795.7,"sma_60":1801.02,"sma_120":1703.41},{"date":"2026-01-21","open":1740,"high":1740,"low":1699,"close":1711,"volume":194392,"rsi_14":10.87,"sma_20":1791.8,"sma_60":1800.87,"sma_120":1705.08},{"date":"2026-01-22","open":1711,"high":1744,"low":1695,"close":1740,"volume":194088,"rsi_14":28.27,"sma_20":1788.75,"sma_60":1801.1,"sma_120":1706.99},{"date":"2026-01-23","open":1740,"high":1743,"low":1708,"close":1728,"volume":151418,"rsi_14":28.27,"sma_20":1784.0,"sma_60":1801.52,"sma_120":1708.91},{"date":"2026-01-26","open":1739,"high":1747,"low":1705,"close":1721,"volume":236482,"rsi_14":25.77,"sma_20":1778.95,"sma_60":1802.68,"sma_120":1710.77},{"date":"2026-01-27","open":1732,"high":1732,"low":1707,"close":1727,"volume":240532,"rsi_14":28.72,"sma_20":1773.8,"sma_60":1803.13,"sma_120":1712.67},{"date":"2026-01-28","open":1721,"high":1746,"low":1720,"close":1725,"volume":230915,"rsi_14":29.63,"sma_20":1765.8,"sma_60":1804.12,"sma_120":1714.4},{"date":"2026-01-29","open":1725,"high":1726,"low":1682,"close":1703,"volume":319297,"rsi_14":28.87,"sma_20":1756.4,"sma_60":1804.92,"sma_120":1716.26},{"date":"2026-01-30","open":1713,"high":1713,"low":1675,"close":1684,"volume":255598,"rsi_14":29.79,"sma_20":1749.45,"sma_60":1805.12,"sma_120":1717.96},{"date":"2026-02-02","open":1665,"high":1679,"low":1570,"close":1600,"volume":461600,"rsi_14":21.46,"sma_20":1738.9,"sma_60":1803.3,"sma_120":1718.33},{"date":"2026-02-03","open":1623,"high":1643,"low":1616,"close":1643,"volume":121074,"rsi_14":30.03,"sma_20":1730.3,"sma_60":1802.53,"sma_120":1719.03},{"date":"2026-02-04","open":1630,"high":1667,"low":1564,"close":1656,"volume":220491,"rsi_14":35.69,"sma_20":1722.6,"sma_60":1801.18,"sma_120":1719.88},{"date":"2026-02-05","open":1643,"high":1688,"low":1621,"close":1622,"volume":197399,"rsi_14":31.86,"sma_20":1713.6,"sma_60":1799.28,"sma_120":1720.17},{"date":"2026-02-06","open":1620,"high":1642,"low":1571,"close":1622,"volume":172949,"rsi_14":31.86,"sma_20":1705.45,"sma_60":1798.08,"sma_120":1720.14},{"date":"2026-02-09","open":1638,"high":1651,"low":1614,"close":1642,"volume":148889,"rsi_14":33.94,"sma_20":1699.55,"sma_60":1797.25,"sma_120":1720.28},{"date":"2026-02-10","open":1629,"high":1656,"low":1628,"close":1648,"volume":90557,"rsi_14":39.39,"sma_20":1694.5,"sma_60":1796.87,"sma_120":1720.42},{"date":"2026-02-11","open":1662,"high":1698,"low":1631,"close":1664,"volume":152219,"rsi_14":36.62,"sma_20":1689.7,"sma_60":1797.23,"sma_120":1720.64},{"date":"2026-02-12","open":1665,"high":1676,"low":1645,"close":1655,"volume":92217,"rsi_14":37.01,"sma_20":1685.6,"sma_60":1797.7,"sma_120":1720.68},{"date":"2026-02-13","open":1648,"high":1655,"low":1610,"close":1633,"volume":123944,"rsi_14":35.14,"sma_20":1680.4,"sma_60":1797.48,"sma_120":1720.88},{"date":"2026-02-19","open":1628,"high":1649,"low":1611,"close":1647,"volume":130710,"rsi_14":36.84,"sma_20":1675.9,"sma_60":1797.1,"sma_120":1721.33},{"date":"2026-02-20","open":1632,"high":1667,"low":1630,"close":1655,"volume":164577,"rsi_14":38.71,"sma_20":1671.3,"sma_60":1795.68,"sma_120":1721.85},{"date":"2026-02-23","open":1674,"high":1675,"low":1635,"close":1657,"volume":180648,"rsi_14":42.07,"sma_20":1668.6,"sma_60":1794.47,"sma_120":1722.29},{"date":"2026-02-24","open":1665,"high":1670,"low":1636,"close":1660,"volume":252833,"rsi_14":45.62,"sma_20":1664.6,"sma_60":1790.37,"sma_120":1722.93},{"date":"2026-02-25","open":1669,"high":1669,"low":1610,"close":1619,"volume":236232,"rsi_14":54.11,"sma_20":1659.15,"sma_60":1787.12,"sma_120":1723.23},{"date":"2026-02-26","open":1625,"high":1625,"low":1561,"close":1564,"volume":379241,"rsi_14":33.74,"sma_20":1651.3,"sma_60":1777.63,"sma_120":1724.51},{"date":"2026-02-27","open":1545,"high":1563,"low":1536,"close":1547,"volume":174590,"rsi_14":27.94,"sma_20":1642.3,"sma_60":1774.47,"sma_120":1722.92},{"date":"2026-03-03","open":1535,"high":1553,"low":1520,"close":1520,"volume":227113,"rsi_14":28.75,"sma_20":1632.05,"sma_60":1765.13,"sma_120":1722.53},{"date":"2026-03-04","open":1520,"high":1520,"low":1385,"close":1392,"volume":527218,"rsi_14":18.75,"sma_20":1616.5,"sma_60":1753.67,"sma_120":1721.41},{"date":"2026-03-05","open":1432,"high":1500,"low":1432,"close":1483,"volume":176108,"rsi_14":31.89,"sma_20":1606.45,"sma_60":1744.05,"sma_120":1720.97},{"date":"2026-03-06","open":1471,"high":1506,"low":1450,"close":1499,"volume":112531,"rsi_14":33.41,"sma_20":1601.4,"sma_60":1735.28,"sma_120":1720.41},{"date":"2026-03-09","open":1420,"high":1494,"low":1405,"close":1441,"volume":132211,"rsi_14":27.29,"sma_20":1591.3,"sma_60":1725.22,"sma_120":1719.42},{"date":"2026-03-10","open":1445,"high":1472,"low":1422,"close":1425,"volume":126055,"rsi_14":26.91,"sma_20":1579.75,"sma_60":1715.68,"sma_120":1717.62},{"date":"2026-03-11","open":1453,"high":1464,"low":1433,"close":1449,"volume":108332,"rsi_14":31.6,"sma_20":1571.1,"sma_60":1708.3,"sma_120":1716.3},{"date":"2026-03-12","open":1449,"high":1455,"low":1436,"close":1449,"volume":69051,"rsi_14":29.63,"sma_20":1562.45,"sma_60":1700.63,"sma_120":1715.02},{"date":"2026-03-13","open":1448,"high":1473,"low":1424,"close":1473,"volume":157758,"rsi_14":31.87,"sma_20":1554.0,"sma_60":1694.1,"sma_120":1713.89},{"date":"2026-03-16","open":1473,"high":1484,"low":1442,"close":1467,"volume":130091,"rsi_14":31.23,"sma_20":1544.95,"sma_60":1685.37,"sma_120":1713.74},{"date":"2026-03-17","open":1455,"high":1465,"low":1437,"close":1446,"volume":84242,"rsi_14":29.58,"sma_20":1534.05,"sma_60":1680.52,"sma_120":1711.32},{"date":"2026-03-18","open":1456,"high":1456,"low":1426,"close":1442,"volume":85301,"rsi_14":31.83,"sma_20":1523.4,"sma_60":1673.73,"sma_120":1709.87},{"date":"2026-03-19","open":1442,"high":1442,"low":1414,"close":1419,"volume":89144,"rsi_14":34.07,"sma_20":1512.7,"sma_60":1666.88,"sma_120":1708.17},{"date":"2026-03-20","open":1419,"high":1446,"low":1416,"close":1438,"volume":104336,"rsi_14":38.07,"sma_20":1502.25,"sma_60":1660.4,"sma_120":1706.55},{"date":"2026-03-23","open":1437,"high":1437,"low":1370,"close":1380,"volume":134192,"rsi_14":35.66,"sma_20":1488.5,"sma_60":1653.22,"sma_120":1704.38},{"date":"2026-03-24","open":1382,"high":1498,"low":1365,"close":1479,"volume":430395,"rsi_14":59.48,"sma_20":1479.6,"sma_60":1647.53,"sma_120":1702.96},{"date":"2026-03-25","open":1490,"high":1562,"low":1465,"close":1560,"volume":337670,"rsi_14":58.57,"sma_20":1474.6,"sma_60":1643.72,"sma_120":1702.08},{"date":"2026-03-26","open":1568,"high":1584,"low":1535,"close":1557,"volume":279328,"rsi_14":56.65,"sma_20":1471.5,"sma_60":1639.65,"sma_120":1701.04},{"date":"2026-03-27","open":1560,"high":1570,"low":1516,"close":1558,"volume":182445,"rsi_14":65.44,"sma_20":1471.2,"sma_60":1635.23,"sma_120":1699.88},{"date":"2026-03-30","open":1548,"high":1566,"low":1510,"close":1516,"volume":218235,"rsi_14":61.23,"sma_20":1469.65,"sma_60":1630.13,"sma_120":1698.74},{"date":"2026-03-31","open":1517,"high":1564,"low":1455,"close":1533,"volume":295553,"rsi_14":60.55,"sma_20":1470.3,"sma_60":1625.18,"sma_120":1697.76},{"date":"2026-04-01","open":1533,"high":1571,"low":1523,"close":1525,"volume":154716,"rsi_14":59.36,"sma_20":1476.95,"sma_60":1619.18,"sma_120":1696.8},{"date":"2026-04-02","open":1525,"high":1548,"low":1502,"close":1509,"volume":124181,"rsi_14":54.52,"sma_20":1478.25,"sma_60":1612.82,"sma_120":1695.74},{"date":"2026-04-03","open":1510,"high":1528,"low":1486,"close":1499,"volume":112658,"rsi_14":53.98,"sma_20":1478.25,"sma_60":1607.42,"sma_120":1694.2},{"date":"2026-04-06","open":1438,"high":1439,"low":1378,"close":1439,"volume":118234,"rsi_14":57.07,"sma_20":1481.2,"sma_60":1602.23,"sma_120":1692.42},{"date":"2026-04-07","open":1471,"high":1479,"low":1436,"close":1437,"volume":111896,"rsi_14":49.43,"sma_20":1481.8,"sma_60":1595.93,"sma_120":1690.23},{"date":"2026-04-08","open":1436,"high":1460,"low":1428,"close":1450,"volume":110216,"rsi_14":53.6,"sma_20":1481.85,"sma_60":1589.93,"sma_120":1688.15},{"date":"2026-04-09","open":1448,"high":1448,"low":1414,"close":1430,"volume":80732,"rsi_14":49.07,"sma_20":1480.9,"sma_60":1583.73,"sma_120":1686.12},{"date":"2026-04-10","open":1430,"high":1460,"low":1430,"close":1460,"volume":47827,"rsi_14":59.9,"sma_20":1480.25,"sma_60":1578.32,"sma_120":1684.23},{"date":"2026-04-13","open":1460,"high":1460,"low":1427,"close":1447,"volume":46738,"rsi_14":44.97,"sma_20":1479.25,"sma_60":1573.1,"sma_120":1682.47},{"date":"2026-04-14","open":1462,"high":1491,"low":1446,"close":1490,"volume":75631,"rsi_14":37.5,"sma_20":1481.45,"sma_60":1568.78,"sma_120":1681.53},{"date":"2026-04-15","open":1480,"high":1560,"low":1471,"close":1501,"volume":118385,"rsi_14":40.28,"sma_20":1484.4,"sma_60":1564.47,"sma_120":1680.47},{"date":"2026-04-16","open":1498,"high":1527,"low":1497,"close":1508,"volume":108581,"rsi_14":41.5,"sma_20":1488.85,"sma_60":1560.65,"sma_120":1679.16},{"date":"2026-04-17","open":1504,"high":1513,"low":1488,"close":1509,"volume":91436,"rsi_14":48.62,"sma_20":1492.4,"sma_60":1556.85,"sma_120":1677.88},{"date":"2026-04-20","open":1500,"high":1507,"low":1489,"close":1497,"volume":70861,"rsi_14":42.74,"sma_20":1498.25,"sma_60":1552.68,"sma_120":1676.55},{"date":"2026-04-21","open":1497,"high":1498,"low":1483,"close":1487,"volume":69763,"rsi_14":42.4,"sma_20":1498.65,"sma_60":1548.95,"sma_120":1674.77},{"date":"2026-04-22","open":1487,"high":1487,"low":1460,"close":1465,"volume":78602,"rsi_14":41.41,"sma_20":1493.9,"sma_60":1544.37,"sma_120":1672.64},{"date":"2026-04-23","open":1466,"high":1477,"low":1445,"close":1450,"volume":104334,"rsi_14":40.61,"sma_20":1488.55,"sma_60":1539.73,"sma_120":1670.34},{"date":"2026-04-24","open":1441,"high":1469,"low":1441,"close":1461,"volume":54418,"rsi_14":42.8,"sma_20":1483.7,"sma_60":1535.4,"sma_120":1668.33},{"date":"2026-04-27","open":1465,"high":1489,"low":1448,"close":1483,"volume":116359,"rsi_14":60.0,"sma_20":1482.05,"sma_60":1531.33,"sma_120":1666.92},{"date":"2026-04-28","open":1490,"high":1495,"low":1459,"close":1461,"volume":136744,"rsi_14":52.3,"sma_20":1478.45,"sma_60":1526.93,"sma_120":1664.93},{"date":"2026-04-29","open":1465,"high":1472,"low":1451,"close":1472,"volume":59495,"rsi_14":59.13,"sma_20":1475.8,"sma_60":1523.08,"sma_120":1664.0},{"date":"2026-04-30","open":1472,"high":1484,"low":1455,"close":1467,"volume":94827,"rsi_14":42.28,"sma_20":1478.7,"sma_60":1494.25,"sma_120":1488.41},{"date":"2026-05-04","open":1467,"high":1485,"low":1460,"close":1464,"volume":144377,"rsi_14":54.36,"sma_20":1471.95,"sma_60":1517.2,"sma_120":1660.02},{"date":"2026-05-06","open":1464,"high":1464,"low":1425,"close":1426,"volume":158096,"rsi_14":33.16,"sma_20":1468.25,"sma_60":1513.58,"sma_120":1657.66},{"date":"2026-05-07","open":1412,"high":1438,"low":1406,"close":1424,"volume":215355,"rsi_14":28.73,"sma_20":1467.6,"sma_60":1509.72,"sma_120":1655.45},{"date":"2026-05-08","open":1424,"high":1434,"low":1392,"close":1405,"volume":130754,"rsi_14":23.32,"sma_20":1465.35,"sma_60":1506.1,"sma_120":1652.69},{"date":"2026-05-11","open":1405,"high":1413,"low":1358,"close":1376,"volume":200042,"rsi_14":19.91,"sma_20":1462.65,"sma_60":1502.0,"sma_120":1650.04},{"date":"2026-05-12","open":1376,"high":1383,"low":1301,"close":1310,"volume":275029,"rsi_14":16.0,"sma_20":1455.15,"sma_60":1496.47,"sma_120":1646.86},{"date":"2026-05-13","open":1310,"high":1339,"low":1298,"close":1319,"volume":123753,"rsi_14":19.34,"sma_20":1448.75,"sma_60":1490.98,"sma_120":1643.92},{"date":"2026-05-14","open":1330,"high":1340,"low":1310,"close":1337,"volume":103623,"rsi_14":26.3,"sma_20":1441.1,"sma_60":1485.53,"sma_120":1641.38},{"date":"2026-05-15","open":1321,"high":1347,"low":1300,"close":1314,"volume":183302,"rsi_14":25.54,"sma_20":1431.75,"sma_60":1479.85,"sma_120":1638.78},{"date":"2026-05-18","open":1314,"high":1323,"low":1278,"close":1306,"volume":227082,"rsi_14":21.82,"sma_20":1421.65,"sma_60":1474.4,"sma_120":1635.94},{"date":"2026-05-19","open":1338,"high":1370,"low":1286,"close":1300,"volume":295050,"rsi_14":14.67,"sma_20":1411.2,"sma_60":1468.62,"sma_120":1632.86},{"date":"2026-05-20","open":1290,"high":1417,"low":1262,"close":1263,"volume":378010,"rsi_14":13.87,"sma_20":1399.5,"sma_60":1462.08,"sma_120":1628.88},{"date":"2026-05-21","open":1266,"high":1296,"low":1256,"close":1277,"volume":132357,"rsi_14":14.8,"sma_20":1389.0,"sma_60":1455.75,"sma_120":1625.11},{"date":"2026-05-22","open":1295,"high":1323,"low":1282,"close":1319,"volume":166106,"rsi_14":26.43,"sma_20":1381.7,"sma_60":1450.07,"sma_120":1620.22},{"date":"2026-05-26","open":1307,"high":1325,"low":1272,"close":1294,"volume":165719,"rsi_14":24.7,"sma_20":1373.9,"sma_60":1444.65,"sma_120":1615.88},{"date":"2026-05-27","open":1294,"high":1294,"low":1235,"close":1241,"volume":262927,"rsi_14":23.65,"sma_20":1362.9,"sma_60":1439.27,"sma_120":1610.21},{"date":"2026-05-28","open":1241,"high":1241,"low":1194,"close":1239,"volume":205938,"rsi_14":23.65,"sma_20":1350.7,"sma_60":1434.13,"sma_120":1604.3},{"date":"2026-05-29","open":1201,"high":1236,"low":1171,"close":1180,"volume":277110,"rsi_14":21.23,"sma_20":1336.65,"sma_60":1428.47,"sma_120":1596.8},{"date":"2026-06-01","open":1181,"high":1199,"low":1117,"close":1161,"volume":277682,"rsi_14":21.78,"sma_20":1321.1,"sma_60":1424.62,"sma_120":1589.14},{"date":"2026-06-02","open":1118,"high":1147,"low":1112,"close":1133,"volume":354853,"rsi_14":24.2,"sma_20":1304.4,"sma_60":1418.78,"sma_120":1581.42},{"date":"2026-06-04","open":1133,"high":1142,"low":1091,"close":1092,"volume":175523,"rsi_14":19.73,"sma_20":1285.8,"sma_60":1412.0,"sma_120":1573.64},{"date":"2026-06-05","open":1090,"high":1124,"low":1067,"close":1080,"volume":159622,"rsi_14":15.18,"sma_20":1268.5,"sma_60":1405.98,"sma_120":1565.6},{"date":"2026-06-08","open":1046,"high":1089,"low":1000,"close":1000,"volume":195192,"rsi_14":13.15,"sma_20":1247.3,"sma_60":1398.9,"sma_120":1557.29},{"date":"2026-06-09","open":1002,"high":1069,"low":1002,"close":1045,"volume":268276,"rsi_14":21.81,"sma_20":1229.3,"sma_60":1392.17,"sma_120":1550.23},{"date":"2026-06-10","open":1045,"high":1057,"low":1031,"close":1052,"volume":119456,"rsi_14":23.28,"sma_20":1213.1,"sma_60":1385.55,"sma_120":1543.09},{"date":"2026-06-11","open":1043,"high":1113,"low":1031,"close":1113,"volume":197302,"rsi_14":34.63,"sma_20":1203.25,"sma_60":1379.55,"sma_120":1536.83},{"date":"2026-06-12","open":1106,"high":1174,"low":1106,"close":1152,"volume":199770,"rsi_14":37.82,"sma_20":1194.9,"sma_60":1374.3,"sma_120":1530.97},{"date":"2026-06-15","open":1180,"high":1186,"low":1148,"close":1166,"volume":85104,"rsi_14":34.23,"sma_20":1186.35,"sma_60":1369.63,"sma_120":1525.08},{"date":"2026-06-16","open":1161,"high":1183,"low":1146,"close":1164,"volume":169977,"rsi_14":35.93,"sma_20":1178.85,"sma_60":1365.0,"sma_120":1519.37},{"date":"2026-06-17","open":1163,"high":1197,"low":1157,"close":1197,"volume":113826,"rsi_14":70.82,"sma_20":1137.9,"sma_60":1328.17,"sma_120":1481.7},{"date":"2026-06-18","open":1196,"high":1196,"low":1136,"close":1159,"volume":133360,"rsi_14":41.63,"sma_20":1166.35,"sma_60":1356.65,"sma_120":1508.53},{"date":"2026-06-19","open":1152,"high":1152,"low":1099,"close":1125,"volume":192803,"rsi_14":43.93,"sma_20":1159.45,"sma_60":1352.4,"sma_120":1502.81},{"date":"2026-06-22","open":1063,"high":1168,"low":1063,"close":1115,"volume":187819,"rsi_14":44.82,"sma_20":1151.35,"sma_60":1346.33,"sma_120":1496.93},{"date":"2026-06-23","open":1107,"high":1139,"low":1094,"close":1095,"volume":191991,"rsi_14":45.64,"sma_20":1140.15,"sma_60":1338.58,"sma_120":1491.15},{"date":"2026-06-24","open":1088,"high":1115,"low":1059,"close":1071,"volume":134021,"rsi_14":47.49,"sma_20":1129.0,"sma_60":1330.48,"sma_120":1485.07},{"date":"2026-06-25","open":1066,"high":1095,"low":1036,"close":1044,"volume":125744,"rsi_14":45.85,"sma_20":1119.15,"sma_60":1321.92,"sma_120":1478.58},{"date":"2026-06-26","open":1055,"high":1060,"low":1005,"close":1027,"volume":146495,"rsi_14":53.64,"sma_20":1108.55,"sma_60":1313.77,"sma_120":1471.95},{"date":"2026-06-29","open":1027,"high":1123,"low":1014,"close":1120,"volume":291781,"rsi_14":58.95,"sma_20":1105.55,"sma_60":1306.88,"sma_120":1466.03},{"date":"2026-06-30","open":1123,"high":1143,"low":1056,"close":1079,"volume":80524,"rsi_14":52.98,"sma_20":1101.45,"sma_60":1299.45,"sma_120":1459.32},{"date":"2026-07-01","open":1073,"high":1134,"low":1060,"close":1132,"volume":202764,"rsi_14":52.13,"sma_20":1101.4,"sma_60":1293.17,"sma_120":1452.99},{"date":"2026-07-02","open":1131,"high":1138,"low":1106,"close":1129,"volume":118920,"rsi_14":47.19,"sma_20":1103.25,"sma_60":1287.0,"sma_120":1447.21},{"date":"2026-07-03","open":1129,"high":1134,"low":1095,"close":1131,"volume":68212,"rsi_14":45.59,"sma_20":1105.8,"sma_60":1280.85,"sma_120":1441.54},{"date":"2026-07-06","open":1134,"high":1149,"low":1113,"close":1144,"volume":118718,"rsi_14":47.55,"sma_20":1113.0,"sma_60":1275.97,"sma_120":1435.95},{"date":"2026-07-07","open":1122,"high":1164,"low":1121,"close":1139,"volume":111569,"rsi_14":42.37,"sma_20":1117.7,"sma_60":1270.78,"sma_120":1430.36},{"date":"2026-07-08","open":1138,"high":1138,"low":1050,"close":1115,"volume":145860,"rsi_14":43.99,"sma_20":1120.85,"sma_60":1265.53,"sma_120":1424.63},{"date":"2026-07-09","open":1117,"high":1127,"low":1085,"close":1112,"volume":74607,"rsi_14":48.06,"sma_20":1120.8,"sma_60":1259.73,"sma_120":1419.03},{"date":"2026-07-10","open":1100,"high":1132,"low":1100,"close":1120,"volume":88008,"rsi_14":50.75,"sma_20":1119.2,"sma_60":1254.28,"sma_120":1413.69},{"date":"2026-07-13","open":1125,"high":1142,"low":1088,"close":1110,"volume":81420,"rsi_14":52.32,"sma_20":1116.4,"sma_60":1247.95,"sma_120":1408.37},{"date":"2026-07-14","open":1103,"high":1103,"low":1073,"close":1093,"volume":242227,"rsi_14":53.48,"sma_20":1112.85,"sma_60":1241.15,"sma_120":1402.81},{"date":"2026-07-15","open":1086,"high":1119,"low":1080,"close":1116,"volume":53817,"rsi_14":61.54,"sma_20":1108.8,"sma_60":1234.62,"sma_120":1397.63},{"date":"2026-07-16","open":1097,"high":1125,"low":1097,"close":1113,"volume":45425,"rsi_14":64.43,"sma_20":1106.5,"sma_60":1228.02,"sma_120":1392.43},{"date":"2026-07-20","open":1117,"high":1117,"low":1073,"close":1108,"volume":22728,"rsi_14":47.14,"sma_20":1105.65,"sma_60":1221.53,"sma_120":1387.11},{"date":"2026-07-21","open":1099,"high":1167,"low":1086,"close":1123,"volume":163519,"rsi_14":61.96,"sma_20":1106.05,"sma_60":1215.47,"sma_120":1382.21},{"date":"2026-07-22","open":1127,"high":1152,"low":1113,"close":1136,"volume":75962,"rsi_14":51.39,"sma_20":1108.1,"sma_60":1209.98,"sma_120":1377.17},{"date":"2026-07-23","open":1136,"high":1155,"low":1117,"close":1155,"volume":50690,"rsi_14":58.12,"sma_20":1112.3,"sma_60":1205.07,"sma_120":1372.4},{"date":"2026-07-24","open":1150,"high":1159,"low":1125,"close":1145,"volume":40509,"rsi_14":54.17,"sma_20":1117.35,"sma_60":1199.8,"sma_120":1367.6},{"date":"2026-07-27","open":1143,"high":1166,"low":1126,"close":1145,"volume":98850,"rsi_14":50.32,"sma_20":1123.25,"sma_60":1194.17,"sma_120":1362.75},{"date":"2026-07-28","open":1135,"high":1143,"low":1096,"close":1102,"volume":75288,"rsi_14":40.41,"sma_20":1122.35,"sma_60":1188.18,"sma_120":1357.56},{"date":"2026-07-29","open":1102,"high":1111,"low":1003,"close":1003,"volume":231034,"rsi_14":29.1,"sma_20":1118.55,"sma_60":1180.37,"sma_120":1351.72},{"date":"2026-07-30","open":940,"high":1051,"low":940,"close":1051,"volume":132462,"rsi_14":40.26,"sma_20":1114.5,"sma_60":1173.43,"sma_120":1346.45},{"date":"2026-07-31","open":1031,"high":1070,"low":1031,"close":1055,"volume":87199,"rsi_14":39.48,"sma_20":1110.8,"sma_60":1166.62,"sma_120":1341.91},{"date":"2026-08-03","open":1059,"high":1060,"low":990,"close":1055,"volume":68050,"rsi_14":40.8,"sma_20":1107.0,"sma_60":1160.43,"sma_120":1337.01},{"date":"2026-08-04","open":1055,"high":1155,"low":1050,"close":1120,"volume":334217,"rsi_14":53.89,"sma_20":1105.8,"sma_60":1155.37,"sma_120":1332.54},{"date":"2026-08-05","open":1124,"high":1132,"low":1099,"close":1120,"volume":120049,"rsi_14":50.62,"sma_20":1104.85,"sma_60":1150.62,"sma_120":1328.36},{"date":"2026-08-06","open":1130,"high":1130,"low":1096,"close":1110,"volume":72931,"rsi_14":49.55,"sma_20":1104.6,"sma_60":1146.18,"sma_120":1324.09},{"date":"2026-08-07","open":1110,"high":1119,"low":1098,"close":1108,"volume":42522,"rsi_14":50.0,"sma_20":1104.4,"sma_60":1142.82,"sma_120":1319.64},{"date":"2026-08-10","open":1101,"high":1134,"low":1101,"close":1120,"volume":48285,"rsi_14":49.54,"sma_20":1104.4,"sma_60":1139.5,"sma_120":1315.24},{"date":"2026-08-11","open":1110,"high":1134,"low":1110,"close":1126,"volume":38776,"rsi_14":48.43,"sma_20":1105.2,"sma_60":1135.98,"sma_120":1310.76},{"date":"2026-08-12","open":1129,"high":1136,"low":1112,"close":1130,"volume":37954,"rsi_14":45.87,"sma_20":1107.05,"sma_60":1132.92,"sma_120":1306.38},{"date":"2026-08-13","open":1136,"high":1136,"low":1101,"close":1110,"volume":114030,"rsi_14":44.41,"sma_20":1106.75,"sma_60":1129.65,"sma_120":1302.03},{"date":"2026-08-14","open":1119,"high":1123,"low":1095,"close":1100,"volume":134734,"rsi_14":43.03,"sma_20":1106.1,"sma_60":1126.32,"sma_120":1297.47},{"date":"2026-08-18","open":1095,"high":1098,"low":1040,"close":1075,"volume":134775,"rsi_14":45.57,"sma_20":1104.45,"sma_60":1123.18,"sma_120":1292.63},{"date":"2026-08-19","open":1042,"high":1063,"low":1030,"close":1055,"volume":86071,"rsi_14":61.5,"sma_20":1101.05,"sma_60":1119.48,"sma_120":1287.62},{"date":"2026-08-20","open":1049,"high":1057,"low":1036,"close":1049,"volume":71727,"rsi_14":49.46,"sma_20":1096.7,"sma_60":1114.98,"sma_120":1282.53},{"date":"2026-08-21","open":1042,"high":1049,"low":1015,"close":1022,"volume":80988,"rsi_14":42.03,"sma_20":1090.05,"sma_60":1110.45,"sma_120":1277.55},{"date":"2026-08-24","open":1009,"high":1037,"low":1006,"close":1027,"volume":78330,"rsi_14":43.4,"sma_20":1084.15,"sma_60":1106.88,"sma_120":1273.08},{"date":"2026-08-25","open":1023,"high":1044,"low":1013,"close":1040,"volume":47992,"rsi_14":25.0,"sma_20":1078.9,"sma_60":1103.57,"sma_120":1268.85},{"date":"2026-08-26","open":1040,"high":1063,"low":1040,"close":1063,"volume":38245,"rsi_14":34.43,"sma_20":1076.95,"sma_60":1101.62,"sma_120":1265.04},{"date":"2026-08-27","open":1063,"high":1067,"low":1036,"close":1058,"volume":43204,"rsi_14":35.39,"sma_20":1079.7,"sma_60":1099.9,"sma_120":1262.26},{"date":"2026-08-28","open":1055,"high":1064,"low":1042,"close":1064,"volume":14222,"rsi_14":37.91,"sma_20":1080.35,"sma_60":1098.75,"sma_120":1258.77},{"date":"2026-08-31","open":1064,"high":1064,"low":1040,"close":1062,"volume":25521,"rsi_14":33.14,"sma_20":1080.7,"sma_60":1098.25,"sma_120":1255.12},{"date":"2026-09-01","open":1061,"high":1072,"low":1050,"close":1062,"volume":53929,"rsi_14":30.72,"sma_20":1081.05,"sma_60":1097.95,"sma_120":1251.97},{"date":"2026-09-02","open":1038,"high":1058,"low":1035,"close":1038,"volume":33670,"rsi_14":25.27,"sma_20":1076.95,"sma_60":1098.58,"sma_120":1248.74},{"date":"2026-09-03","open":1038,"high":1047,"low":1026,"close":1029,"volume":34011,"rsi_14":26.86,"sma_20":1072.4,"sma_60":1098.32,"sma_120":1245.24},{"date":"2026-09-04","open":1029,"high":1037,"low":1021,"close":1029,"volume":34136,"rsi_14":28.48,"sma_20":1068.35,"sma_60":1097.93,"sma_120":1241.74},{"date":"2026-09-07","open":1033,"high":1039,"low":1021,"close":1028,"volume":28573,"rsi_14":33.33,"sma_20":1064.35,"sma_60":1096.52,"sma_120":1238.03},{"date":"2026-09-08","open":1028,"high":1038,"low":1017,"close":1026,"volume":46897,"rsi_14":38.21,"sma_20":1059.65,"sma_60":1094.42,"sma_120":1234.36},{"date":"2026-09-09","open":1019,"high":1025,"low":1003,"close":1012,"volume":79797,"rsi_14":35.88,"sma_20":1053.95,"sma_60":1091.85,"sma_120":1230.74},{"date":"2026-09-10","open":1012,"high":1012,"low":995,"close":1006,"volume":42610,"rsi_14":42.73,"sma_20":1047.75,"sma_60":1089.22,"sma_120":1227.11},{"date":"2026-09-11","open":1006,"high":1014,"low":998,"close":1014,"volume":31867,"rsi_14":44.25,"sma_20":1042.95,"sma_60":1086.17,"sma_120":1223.73},{"date":"2026-09-14","open":1014,"high":1021,"low":991,"close":1010,"volume":35611,"rsi_14":35.58,"sma_20":1038.45,"sma_60":1083.68,"sma_120":1220.17},{"date":"2026-09-15","open":1001,"high":1009,"low":991,"close":1001,"volume":59761,"rsi_14":15.56,"sma_20":1034.75,"sma_60":1081.62,"sma_120":1217.01},{"date":"2026-09-16","open":1007,"high":1007,"low":953,"close":999,"volume":94944,"rsi_14":16.09,"sma_20":1031.95,"sma_60":1079.68,"sma_120":1213.01},{"date":"2026-09-17","open":996,"high":1090,"low":983,"close":1079,"volume":385968,"rsi_14":54.66,"sma_20":1033.45,"sma_60":1079.42,"sma_120":1209.0},{"date":"2026-09-18","open":1071,"high":1092,"low":987,"close":1082,"volume":91514,"rsi_14":56.17,"sma_20":1036.45,"sma_60":1079.6,"sma_120":1205.04},{"date":"2026-09-21","open":1093,"high":1093,"low":1053,"close":1083,"volume":70968,"rsi_14":56.44,"sma_20":1039.25,"sma_60":1080.25,"sma_120":1201.08},{"date":"2026-09-22","open":1091,"high":1094,"low":1065,"close":1084,"volume":73771,"rsi_14":66.43,"sma_20":1041.45,"sma_60":1081.2,"sma_120":1197.48},{"date":"2026-09-23","open":1083,"high":1095,"low":1074,"close":1084,"volume":60000,"rsi_14":70.99,"sma_20":1042.5,"sma_60":1080.6,"sma_120":1193.74},{"date":"2026-09-28","open":1106,"high":1106,"low":1079,"close":1092,"volume":89274,"rsi_14":72.66,"sma_20":1044.2,"sma_60":1080.82,"sma_120":1190.13},{"date":"2026-09-29","open":1090,"high":1100,"low":1065,"close":1080,"volume":77232,"rsi_14":67.33,"sma_20":1045.0,"sma_60":1079.95,"sma_120":1186.56},{"date":"2026-09-30","open":1076,"high":1100,"low":1076,"close":1091,"volume":55251,"rsi_14":70.44,"sma_20":1046.45,"sma_60":1079.32,"sma_120":1183.16},{"date":"2026-10-01","open":1098,"high":1098,"low":1078,"close":1093,"volume":22159,"rsi_14":77.55,"sma_20":1048.0,"sma_60":1078.68,"sma_120":1179.77},{"date":"2026-10-02","open":1092,"high":1098,"low":1087,"close":1095,"volume":37061,"rsi_14":81.12,"sma_20":1050.85,"sma_60":1077.87,"sma_120":1176.92},{"date":"2026-10-06","open":1095,"high":1103,"low":1080,"close":1094,"volume":66853,"rsi_14":79.41,"sma_20":1054.1,"sma_60":1077.12,"sma_120":1173.95},{"date":"2026-10-07","open":1101,"high":1128,"low":1082,"close":1083,"volume":59050,"rsi_14":75.52,"sma_20":1056.8,"sma_60":1076.58,"sma_120":1171.06},{"date":"2026-10-08","open":1084,"high":1098,"low":1076,"close":1086,"volume":61533,"rsi_14":81.02,"sma_20":1059.7,"sma_60":1076.15,"sma_120":1167.94},{"date":"2026-10-12","open":1082,"high":1200,"low":1082,"close":1095,"volume":194955,"rsi_14":83.33,"sma_20":1063.15,"sma_60":1075.73,"sma_120":1165.01},{"date":"2026-10-13","open":1079,"high":1160,"low":1055,"close":1076,"volume":65282,"rsi_14":48.19,"sma_20":1066.35,"sma_60":1075.17,"sma_120":1161.56},{"date":"2026-10-14","open":1083,"high":1122,"low":1079,"close":1111,"volume":147363,"rsi_14":62.61,"sma_20":1071.6,"sma_60":1075.47,"sma_120":1158.31},{"date":"2026-10-15","open":1104,"high":1200,"low":1058,"close":1080,"volume":56952,"rsi_14":48.97,"sma_20":1074.9,"sma_60":1074.87,"sma_120":1154.74},{"date":"2026-10-16","open":1061,"high":1142,"low":1061,"close":1110,"volume":122916,"rsi_14":57.47,"sma_20":1079.9,"sma_60":1074.82,"sma_120":1151.42},{"date":"2026-10-19","open":1100,"high":1167,"low":1095,"close":1144,"volume":101306,"rsi_14":64.42,"sma_20":1087.05,"sma_60":1075.42,"sma_120":1148.47},{"date":"2026-10-20","open":1161,"high":1168,"low":1120,"close":1132,"volume":56641,"rsi_14":59.43,"sma_20":1093.7,"sma_60":1075.57,"sma_120":1145.52},{"date":"2026-10-21","open":1132,"high":1162,"low":1127,"close":1131,"volume":52379,"rsi_14":62.69,"sma_20":1096.3,"sma_60":1075.48,"sma_120":1142.73},{"date":"2026-10-22","open":1142,"high":1200,"low":1124,"close":1136,"volume":25411,"rsi_14":61.54,"sma_20":1099.0,"sma_60":1075.17,"sma_120":1140.12},{"date":"2026-10-23","open":1098,"high":1175,"low":1076,"close":1122,"volume":56501,"rsi_14":57.0,"sma_20":1100.95,"sma_60":1074.78,"sma_120":1137.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.75,"pbr":1.71,"ttm_eps":null,"close":1595.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.7,"pbr":1.43,"ttm_eps":null,"close":1368.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.73,"pbr":1.29,"ttm_eps":null,"close":1260.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.97,"pbr":1.33,"ttm_eps":null,"close":1309.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.46,"pbr":1.55,"ttm_eps":null,"close":1595.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.16,"pbr":1.53,"ttm_eps":null,"close":1636.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.54,"pbr":1.78,"ttm_eps":null,"close":1885.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.54,"pbr":1.45,"ttm_eps":null,"close":1533.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.37,"pbr":0.99,"ttm_eps":null,"close":1079.0}],"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":"SM Life Design","phase":"above-fold","symbol_resolved":true}