{"status":"ok","report":{"price_analysis":{"current":1909.0,"change_1d":3.0,"change_7d":-2.7,"change_30d":-6.1,"high_30d":2200.0,"low_30d":1674.0,"position_in_range":45.0,"support":1726.6,"resistance":2147.4},"summary":"모나용평(070960)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 899.56억. 현재가 1,869원, 전일 대비 +0.9%, 30일 -6.1%. ROE -2.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3416.00, 기관 순매도 5278.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.6%로 적자 상태입니다. 시가총액 899.56억. 매출 1719.34억, 영업이익 52.13억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.26,"roe":-2.58,"eps":-195.0,"revenue":171934156011.0,"operating_income":5212896963.0,"net_income":-43468718018.0,"market_cap":91881305855,"profit_margin":-25.28,"roa":-0.93,"operating_margin":3.03,"gross_margin":-3.68,"debt_ratio":1.762466324755812,"total_assets":985934938553.0,"total_equity":356903875974.0,"total_debt":629031062579.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.9로 약세 구간입니다. MACD(-49.12)가 시그널선(-54.68)을 상회합니다(골든크로스). 현재가가 SMA20(1925)과 SMA60(2049) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1729~2122 (현재 위치 36%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.91529709228824,"macd":-49.118617223585034,"macd_signal":-54.678135084602474,"sma_20":1925.25,"sma_60":2048.9666666666667,"bb_upper":2121.9150706149926,"bb_lower":1728.5849293850074,"atr_14":143.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3416.00, 기관 순매수 -5278.00. 30일 누적: 외국인 -3.76만, 기관 -36.51만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":3416.0,"institutional_flow":-5278.0,"data":[{"date":"2026-10-22","foreign_net":-1324.0,"institution_net":52.0,"retail_net":1272.0},{"date":"2026-10-21","foreign_net":-3462.0,"institution_net":-1246.0,"retail_net":4708.0},{"date":"2026-10-20","foreign_net":-9697.0,"institution_net":-425.0,"retail_net":10122.0},{"date":"2026-10-19","foreign_net":17578.0,"institution_net":-3697.0,"retail_net":-13881.0},{"date":"2026-10-16","foreign_net":321.0,"institution_net":38.0,"retail_net":-359.0},{"date":"2026-10-15","foreign_net":10540.0,"institution_net":-5440.0,"retail_net":-5100.0},{"date":"2026-10-14","foreign_net":19303.0,"institution_net":-18688.0,"retail_net":-615.0},{"date":"2026-10-13","foreign_net":126701.0,"institution_net":-213592.0,"retail_net":86891.0},{"date":"2026-10-12","foreign_net":-94404.0,"institution_net":-72538.0,"retail_net":166942.0},{"date":"2026-10-08","foreign_net":-50491.0,"institution_net":-49401.0,"retail_net":99892.0},{"date":"2026-10-07","foreign_net":-15174.0,"institution_net":-4166.0,"retail_net":19340.0},{"date":"2026-10-06","foreign_net":-25519.0,"institution_net":-87.0,"retail_net":25606.0},{"date":"2026-10-02","foreign_net":1907.0,"institution_net":-1148.0,"retail_net":-759.0},{"date":"2026-10-01","foreign_net":19026.0,"institution_net":241.0,"retail_net":-19267.0},{"date":"2026-09-30","foreign_net":5665.0,"institution_net":-27.0,"retail_net":-5638.0},{"date":"2026-09-29","foreign_net":3805.0,"institution_net":-565.0,"retail_net":-3240.0},{"date":"2026-09-28","foreign_net":500.0,"institution_net":-311.0,"retail_net":-189.0},{"date":"2026-09-23","foreign_net":1934.0,"institution_net":-112.0,"retail_net":-1822.0},{"date":"2026-09-22","foreign_net":2078.0,"institution_net":-691.0,"retail_net":-1387.0},{"date":"2026-09-21","foreign_net":-24401.0,"institution_net":4571.0,"retail_net":19830.0},{"date":"2026-09-18","foreign_net":3333.0,"institution_net":1456.0,"retail_net":-4789.0},{"date":"2026-09-17","foreign_net":26230.0,"institution_net":304.0,"retail_net":-26534.0},{"date":"2026-09-16","foreign_net":-5581.0,"institution_net":1051.0,"retail_net":4530.0},{"date":"2026-09-15","foreign_net":-16629.0,"institution_net":451.0,"retail_net":16178.0},{"date":"2026-09-14","foreign_net":-3700.0,"institution_net":-211.0,"retail_net":3911.0},{"date":"2026-09-11","foreign_net":-1057.0,"institution_net":-491.0,"retail_net":1548.0},{"date":"2026-09-10","foreign_net":-21945.0,"institution_net":368.0,"retail_net":21577.0},{"date":"2026-09-09","foreign_net":12918.0,"institution_net":-484.0,"retail_net":-12434.0},{"date":"2026-09-08","foreign_net":-12355.0,"institution_net":-476.0,"retail_net":12831.0},{"date":"2026-09-07","foreign_net":-3711.0,"institution_net":180.0,"retail_net":3531.0}],"periods":{"d1":{"foreign_net":-1324.0,"institution_net":52.0,"retail_net":1272.0},"d3":{"foreign_net":-14483.0,"institution_net":-1619.0,"retail_net":16102.0},"d7":{"foreign_net":33259.0,"institution_net":-29406.0,"retail_net":-3853.0},"d14":{"foreign_net":-4695.0,"institution_net":-370097.0,"retail_net":374792.0},"d30":{"foreign_net":-37611.0,"institution_net":-365084.0,"retail_net":402695.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -195, PBR 0.25x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -195원"}]},"growth":{"grade":"F","percentile":16,"summary":"매출 -28.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-28.7,"unit":"%","percentile":26,"direction":"higher_better"},{"name":"영업이익 성장률","value":-187.4,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.6%","metrics":[{"name":"ROE","value":-2.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-25.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.9,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.1,"unit":"%","percentile":39,"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":"F","percentile":20,"summary":"유동비율 0.7x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":0.73,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.69,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.3,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -195, PBR 0.25x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -28.7%"},"profitability":{"grade":"C","reason":"ROE -2.6%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.76,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-3.68,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-25.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.26,"per_5y_high":26.24,"per_5y_low":10.34,"per_5y_avg":16.75,"per_percentile":null,"pbr_5y_high":0.99,"pbr_5y_low":0.52,"pbr_5y_avg":0.74,"pbr_percentile":0.0,"per_5y_median":16.82,"pbr_5y_median":0.73,"history":[{"quarter":"2024-Q2","per":10.34,"pbr":0.7},{"quarter":"2024-Q3","per":10.83,"pbr":0.88},{"quarter":"2024-Q4","per":19.44,"pbr":0.67},{"quarter":"2025-Q1","per":17.11,"pbr":0.73},{"quarter":"2025-Q2","per":16.53,"pbr":0.99},{"quarter":"2025-Q3","per":26.24,"pbr":0.81},{"quarter":"2025-Q4","per":null,"pbr":0.74},{"quarter":"2026-Q1","per":null,"pbr":0.65},{"quarter":"2026-Q2","per":null,"pbr":0.52},{"quarter":"현재","per":null,"pbr":0.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3565.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3975.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3305.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2285.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESORTS & CASINOS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.34,"eps":324.12,"close":3350.0,"source":"reported"},{"date":"2024-07","per":10.91,"eps":324.12,"close":3535.0,"source":"reported"},{"date":"2024-08","per":14.15,"eps":324.12,"close":4585.0,"source":"reported"},{"date":"2024-09","per":10.83,"eps":389.72,"close":4220.0,"source":"reported"},{"date":"2024-10","per":9.67,"eps":389.72,"close":3770.0,"source":"reported"},{"date":"2024-11","per":8.04,"eps":389.72,"close":3135.0,"source":"reported"},{"date":"2024-12","per":19.44,"eps":165.11,"close":3210.0,"source":"reported"},{"date":"2025-01","per":24.53,"eps":165.11,"close":4050.0,"source":"reported"},{"date":"2025-02","per":24.41,"eps":165.11,"close":4030.0,"source":"reported"},{"date":"2025-03","per":17.11,"eps":208.33,"close":3565.0,"source":"reported"},{"date":"2025-04","per":21.26,"eps":208.33,"close":4430.0,"source":"reported"},{"date":"2025-05","per":20.4,"eps":208.33,"close":4250.0,"source":"reported"},{"date":"2025-06","per":16.53,"eps":295.79,"close":4890.0,"source":"reported"},{"date":"2025-07","per":14.74,"eps":295.79,"close":4360.0,"source":"reported"},{"date":"2025-08","per":14.11,"eps":295.79,"close":4175.0,"source":"reported"},{"date":"2025-09","per":26.24,"eps":151.46,"close":3975.0,"source":"reported"},{"date":"2025-10","per":22.98,"eps":151.46,"close":3480.0,"source":"reported"},{"date":"2025-11","per":21.92,"eps":151.46,"close":3320.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.09,"std":5.62,"upper_1sd":22.71,"lower_1sd":11.47,"current":21.92,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-2.6%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:54:17.145716+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.025771208628370432,"dividend_yield":null,"eps":-195.0,"revenue":34022853450.0,"operating_income":-8194169138.0,"net_income":-9197844248.0,"market_cap":null,"profit_margin":-0.27034311691455143,"operating_margin":-0.24084308948519426,"roa":-0.009329058022326652,"gross_margin":-0.03678074282743619,"total_equity":356903875974.0,"total_assets":985934938553.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.41,"roe":0.016034717507839125,"dividend_yield":null,"eps":121.96,"revenue":47715598127.0,"operating_income":9371180994.0,"net_income":5870349362.0,"market_cap":150200000000.0,"profit_margin":0.12302789009110728,"operating_margin":0.1963965948631228,"roa":0.005845445561007186,"gross_margin":0.2999610617036581,"total_equity":366102449833.0,"total_assets":1004260376858.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11019294160917054,"dividend_yield":null,"eps":-830.23,"revenue":42111668637.0,"operating_income":-486887970.0,"net_income":-39961865681.0,"market_cap":null,"profit_margin":-0.9489499460462807,"operating_margin":-0.011561830384754982,"roa":-0.03888164867385999,"gross_margin":0.12877241521214433,"total_equity":362653588310.0,"total_assets":1027782181157.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0004468485490436086,"dividend_yield":null,"eps":-3.73,"revenue":48084035797.0,"operating_income":4522773077.0,"net_income":-179357451.0,"market_cap":null,"profit_margin":-0.003730083135226146,"operating_margin":0.0940597643694912,"roa":-0.00017471212188292646,"gross_margin":0.21074611165713003,"total_equity":401383089156.0,"total_assets":1026588476329.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004049762114685282,"dividend_yield":null,"eps":33.81,"revenue":89292048835.0,"operating_income":5923850831.0,"net_income":1627270978.0,"market_cap":null,"profit_margin":0.01822414200627184,"operating_margin":0.0663424225145343,"roa":0.0015427347319571507,"gross_margin":0.1548327747921588,"total_equity":401818904893.0,"total_assets":1054796358889.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01970755962702253,"dividend_yield":null,"eps":163.64,"revenue":70662016551.0,"operating_income":13320342227.0,"net_income":7876703213.0,"market_cap":null,"profit_margin":0.11147011644247407,"operating_margin":0.1885078133509833,"roa":0.007774677494867803,"gross_margin":0.26437107658139186,"total_equity":399679278514.0,"total_assets":1013122823191.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.005173642187465731,"dividend_yield":null,"eps":-42.26,"revenue":74123381889.0,"operating_income":26975231186.0,"net_income":-2034107199.0,"market_cap":null,"profit_margin":-0.027442180148311124,"operating_margin":0.36392337341536163,"roa":-0.0019986973922469196,"gross_margin":0.18131443967472913,"total_equity":393167351992.0,"total_assets":1017716442164.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01720825228671136,"dividend_yield":null,"eps":140.6,"revenue":76416858330.0,"operating_income":10153254670.0,"net_income":6767455550.0,"market_cap":null,"profit_margin":0.08855971964687809,"operating_margin":0.13286668533472018,"roa":0.0065073094001471,"gross_margin":0.21615773445785938,"total_equity":393268034269.0,"total_assets":1039977528938.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.006642840548422095,"dividend_yield":null,"eps":-53.65,"revenue":61288206109.0,"operating_income":473408662.0,"net_income":-2582242833.0,"market_cap":null,"profit_margin":-0.04213278535853254,"operating_margin":0.0077243027991070745,"roa":-0.002491399454866462,"gross_margin":0.1222157524839034,"total_equity":388725698619.0,"total_assets":1036462791206.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014799436557359089,"dividend_yield":null,"eps":120.42,"revenue":55954158492.0,"operating_income":9980493565.0,"net_income":5796408282.0,"market_cap":null,"profit_margin":0.10359209106555926,"operating_margin":0.1783691120370786,"roa":0.005748109636329039,"gross_margin":0.26696810649267017,"total_equity":391664119072.0,"total_assets":1008402526870.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02275138639972447,"dividend_yield":null,"eps":182.35,"revenue":80725904897.0,"operating_income":10616272065.0,"net_income":8776896134.0,"market_cap":null,"profit_margin":0.10872465468425085,"operating_margin":0.13151010296565321,"roa":0.008733854014472775,"gross_margin":0.2155573145101613,"total_equity":385774122939.0,"total_assets":1004928193150.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009574780183744176,"dividend_yield":null,"eps":75.0,"revenue":51881392920.0,"operating_income":7226123030.0,"net_income":3622523454.0,"market_cap":null,"profit_margin":0.06982317262733971,"operating_margin":0.13928159255751918,"roa":0.0037556829222749133,"gross_margin":0.2413873829160869,"total_equity":378340116899.0,"total_assets":964544539294.0}],"current_price":1909.0,"change_pct":3.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8900.0},{"date":"2016-10-25","close":9150.0},{"date":"2016-10-26","close":8900.0},{"date":"2016-10-27","close":8860.0},{"date":"2016-10-28","close":8490.0},{"date":"2016-10-31","close":8180.0},{"date":"2016-11-01","close":8090.0},{"date":"2016-11-02","close":7730.0},{"date":"2016-11-03","close":7840.0},{"date":"2016-11-04","close":8060.0},{"date":"2016-11-07","close":8220.0},{"date":"2016-11-08","close":8210.0},{"date":"2016-11-09","close":8030.0},{"date":"2016-11-10","close":8390.0},{"date":"2016-11-11","close":8310.0},{"date":"2016-11-14","close":8320.0},{"date":"2016-11-15","close":8350.0},{"date":"2016-11-16","close":8350.0},{"date":"2016-11-17","close":8660.0},{"date":"2016-11-18","close":8350.0},{"date":"2016-11-21","close":8160.0},{"date":"2016-11-22","close":8150.0},{"date":"2016-11-23","close":7870.0},{"date":"2016-11-24","close":7900.0},{"date":"2016-11-25","close":8180.0},{"date":"2016-11-28","close":8240.0},{"date":"2016-11-29","close":8400.0},{"date":"2016-11-30","close":8170.0},{"date":"2016-12-01","close":8070.0},{"date":"2016-12-02","close":8060.0},{"date":"2016-12-05","close":8060.0},{"date":"2016-12-06","close":7990.0},{"date":"2016-12-07","close":7960.0},{"date":"2016-12-08","close":7940.0},{"date":"2016-12-09","close":8020.0},{"date":"2016-12-12","close":8270.0},{"date":"2016-12-13","close":8310.0},{"date":"2016-12-14","close":8300.0},{"date":"2016-12-15","close":8330.0},{"date":"2016-12-16","close":8470.0},{"date":"2016-12-19","close":8780.0},{"date":"2016-12-20","close":8580.0},{"date":"2016-12-21","close":8520.0},{"date":"2016-12-22","close":8290.0},{"date":"2016-12-23","close":8320.0},{"date":"2016-12-26","close":8170.0},{"date":"2016-12-27","close":8180.0},{"date":"2016-12-28","close":8410.0},{"date":"2016-12-29","close":8580.0},{"date":"2017-01-02","close":8680.0},{"date":"2017-01-03","close":8600.0},{"date":"2017-01-04","close":8500.0},{"date":"2017-01-05","close":8540.0},{"date":"2017-01-06","close":8600.0},{"date":"2017-01-09","close":8590.0},{"date":"2017-01-10","close":8450.0},{"date":"2017-01-11","close":8410.0},{"date":"2017-01-12","close":8600.0},{"date":"2017-01-13","close":8480.0},{"date":"2017-01-16","close":8520.0},{"date":"2017-01-17","close":8500.0},{"date":"2017-01-18","close":8530.0},{"date":"2017-01-19","close":8430.0},{"date":"2017-01-20","close":8340.0},{"date":"2017-01-23","close":8310.0},{"date":"2017-01-24","close":8190.0},{"date":"2017-01-25","close":8200.0},{"date":"2017-01-26","close":8430.0},{"date":"2017-01-31","close":8470.0},{"date":"2017-02-01","close":8500.0},{"date":"2017-02-02","close":8460.0},{"date":"2017-02-03","close":8390.0},{"date":"2017-02-06","close":8710.0},{"date":"2017-02-07","close":8690.0},{"date":"2017-02-08","close":8800.0},{"date":"2017-02-09","close":9140.0},{"date":"2017-02-10","close":8850.0},{"date":"2017-02-13","close":8940.0},{"date":"2017-02-14","close":8890.0},{"date":"2017-02-15","close":8920.0},{"date":"2017-02-16","close":8930.0},{"date":"2017-02-17","close":9020.0},{"date":"2017-02-20","close":9270.0},{"date":"2017-02-21","close":9190.0},{"date":"2017-02-22","close":9060.0},{"date":"2017-02-23","close":9010.0},{"date":"2017-02-24","close":9070.0},{"date":"2017-02-27","close":8960.0},{"date":"2017-02-28","close":9010.0},{"date":"2017-03-02","close":8830.0},{"date":"2017-03-03","close":8600.0},{"date":"2017-03-06","close":8650.0},{"date":"2017-03-07","close":8730.0},{"date":"2017-03-08","close":8720.0},{"date":"2017-03-09","close":8560.0},{"date":"2017-03-10","close":8500.0},{"date":"2017-03-13","close":8680.0},{"date":"2017-03-14","close":8570.0},{"date":"2017-03-15","close":8540.0},{"date":"2017-03-16","close":8590.0},{"date":"2017-03-17","close":8600.0},{"date":"2017-03-20","close":8850.0},{"date":"2017-03-21","close":8780.0},{"date":"2017-03-22","close":8720.0},{"date":"2017-03-23","close":8770.0},{"date":"2017-03-24","close":8850.0},{"date":"2017-03-27","close":9050.0},{"date":"2017-03-28","close":9130.0},{"date":"2017-03-29","close":9080.0},{"date":"2017-03-30","close":8960.0},{"date":"2017-03-31","close":9030.0},{"date":"2017-04-03","close":9010.0},{"date":"2017-04-04","close":9030.0},{"date":"2017-04-05","close":8910.0},{"date":"2017-04-06","close":8930.0},{"date":"2017-04-07","close":8940.0},{"date":"2017-04-10","close":8780.0},{"date":"2017-04-11","close":8700.0},{"date":"2017-04-12","close":8680.0},{"date":"2017-04-13","close":8680.0},{"date":"2017-04-14","close":8590.0},{"date":"2017-04-17","close":8830.0},{"date":"2017-04-18","close":8890.0},{"date":"2017-04-19","close":9100.0},{"date":"2017-04-20","close":8950.0},{"date":"2017-04-21","close":8910.0},{"date":"2017-04-24","close":8840.0},{"date":"2017-04-25","close":8820.0},{"date":"2017-04-26","close":9010.0},{"date":"2017-04-27","close":8970.0},{"date":"2017-04-28","close":8920.0},{"date":"2017-05-02","close":8860.0},{"date":"2017-05-04","close":9330.0},{"date":"2017-05-08","close":9600.0},{"date":"2017-05-10","close":9730.0},{"date":"2017-05-11","close":9770.0},{"date":"2017-05-12","close":10150.0},{"date":"2017-05-15","close":10250.0},{"date":"2017-05-16","close":10100.0},{"date":"2017-05-17","close":10600.0},{"date":"2017-05-18","close":10600.0},{"date":"2017-05-19","close":10650.0},{"date":"2017-05-22","close":10850.0},{"date":"2017-05-23","close":11250.0},{"date":"2017-05-24","close":11050.0},{"date":"2017-05-25","close":11650.0},{"date":"2017-05-26","close":11700.0},{"date":"2017-05-29","close":11950.0},{"date":"2017-05-30","close":12200.0},{"date":"2017-05-31","close":12800.0},{"date":"2017-06-01","close":12700.0},{"date":"2017-06-02","close":12800.0},{"date":"2017-06-05","close":13200.0},{"date":"2017-06-07","close":13900.0},{"date":"2017-06-08","close":14000.0},{"date":"2017-06-09","close":14000.0},{"date":"2017-06-12","close":13950.0},{"date":"2017-06-13","close":12700.0},{"date":"2017-06-14","close":13250.0},{"date":"2017-06-15","close":13250.0},{"date":"2017-06-16","close":13200.0},{"date":"2017-06-19","close":12850.0},{"date":"2017-06-20","close":12900.0},{"date":"2017-06-21","close":12050.0},{"date":"2017-06-22","close":11900.0},{"date":"2017-06-23","close":12150.0},{"date":"2017-06-26","close":12000.0},{"date":"2017-06-27","close":12250.0},{"date":"2017-06-28","close":12200.0},{"date":"2017-06-29","close":12250.0},{"date":"2017-06-30","close":12150.0},{"date":"2017-07-03","close":12600.0},{"date":"2017-07-04","close":12250.0},{"date":"2017-07-05","close":12750.0},{"date":"2017-07-06","close":12650.0},{"date":"2017-07-07","close":12700.0},{"date":"2017-07-10","close":12600.0},{"date":"2017-07-11","close":12300.0},{"date":"2017-07-12","close":12400.0},{"date":"2017-07-13","close":12500.0},{"date":"2017-07-14","close":12400.0},{"date":"2017-07-17","close":12900.0},{"date":"2017-07-18","close":13350.0},{"date":"2017-07-19","close":13400.0},{"date":"2017-07-20","close":13500.0},{"date":"2017-07-21","close":13600.0},{"date":"2017-07-24","close":12950.0},{"date":"2017-07-25","close":12900.0},{"date":"2017-07-26","close":12550.0},{"date":"2017-07-27","close":12650.0},{"date":"2017-07-28","close":12650.0},{"date":"2017-07-31","close":12350.0},{"date":"2017-08-01","close":12400.0},{"date":"2017-08-02","close":12600.0},{"date":"2017-08-03","close":12450.0},{"date":"2017-08-04","close":12950.0},{"date":"2017-08-07","close":13250.0},{"date":"2017-08-08","close":13250.0},{"date":"2017-08-09","close":12800.0},{"date":"2017-08-10","close":12650.0},{"date":"2017-08-11","close":12250.0},{"date":"2017-08-14","close":12050.0},{"date":"2017-08-16","close":12300.0},{"date":"2017-08-17","close":12550.0},{"date":"2017-08-18","close":12350.0},{"date":"2017-08-21","close":12350.0},{"date":"2017-08-22","close":12900.0},{"date":"2017-08-23","close":12700.0},{"date":"2017-08-24","close":12800.0},{"date":"2017-08-25","close":12800.0},{"date":"2017-08-28","close":12950.0},{"date":"2017-08-29","close":13300.0},{"date":"2017-08-30","close":13300.0},{"date":"2017-08-31","close":13750.0},{"date":"2017-09-01","close":13650.0},{"date":"2017-09-04","close":13050.0},{"date":"2017-09-05","close":13050.0},{"date":"2017-09-06","close":13300.0},{"date":"2017-09-07","close":13350.0},{"date":"2017-09-08","close":13300.0},{"date":"2017-09-11","close":13600.0},{"date":"2017-09-12","close":13500.0},{"date":"2017-09-13","close":13450.0},{"date":"2017-09-14","close":13400.0},{"date":"2017-09-15","close":11500.0},{"date":"2017-09-18","close":11800.0},{"date":"2017-09-19","close":11550.0},{"date":"2017-09-20","close":11100.0},{"date":"2017-09-21","close":10600.0},{"date":"2017-09-22","close":10100.0},{"date":"2017-09-25","close":9840.0},{"date":"2017-09-26","close":10300.0},{"date":"2017-09-27","close":10350.0},{"date":"2017-09-28","close":10600.0},{"date":"2017-09-29","close":11100.0},{"date":"2017-10-10","close":11150.0},{"date":"2017-10-11","close":11050.0},{"date":"2017-10-12","close":11350.0},{"date":"2017-10-13","close":11350.0},{"date":"2017-10-16","close":11200.0},{"date":"2017-10-17","close":11250.0},{"date":"2017-10-18","close":11050.0},{"date":"2017-10-19","close":11450.0},{"date":"2017-10-20","close":11550.0},{"date":"2017-10-23","close":12000.0},{"date":"2017-10-24","close":12400.0},{"date":"2017-10-25","close":12300.0},{"date":"2017-10-26","close":12450.0},{"date":"2017-10-27","close":12700.0},{"date":"2017-10-30","close":12800.0},{"date":"2017-10-31","close":12850.0},{"date":"2017-11-01","close":12150.0},{"date":"2017-11-02","close":11950.0},{"date":"2017-11-03","close":12000.0},{"date":"2017-11-06","close":11600.0},{"date":"2017-11-07","close":11750.0},{"date":"2017-11-08","close":12100.0},{"date":"2017-11-09","close":11950.0},{"date":"2017-11-10","close":11950.0},{"date":"2017-11-13","close":11850.0},{"date":"2017-11-14","close":11450.0},{"date":"2017-11-15","close":11100.0},{"date":"2017-11-16","close":11750.0},{"date":"2017-11-17","close":11750.0},{"date":"2017-11-20","close":11850.0},{"date":"2017-11-21","close":11300.0},{"date":"2017-11-22","close":11300.0},{"date":"2017-11-23","close":11400.0},{"date":"2017-11-24","close":11550.0},{"date":"2017-11-27","close":11750.0},{"date":"2017-11-28","close":11600.0},{"date":"2017-11-29","close":11400.0},{"date":"2017-11-30","close":10950.0},{"date":"2017-12-01","close":11000.0},{"date":"2017-12-04","close":11150.0},{"date":"2017-12-05","close":11100.0},{"date":"2017-12-06","close":10600.0},{"date":"2017-12-07","close":11200.0},{"date":"2017-12-08","close":10300.0},{"date":"2017-12-11","close":10350.0},{"date":"2017-12-12","close":10750.0},{"date":"2017-12-13","close":10650.0},{"date":"2017-12-14","close":10650.0},{"date":"2017-12-15","close":10800.0},{"date":"2017-12-18","close":10900.0},{"date":"2017-12-19","close":10500.0},{"date":"2017-12-20","close":10000.0},{"date":"2017-12-21","close":10000.0},{"date":"2017-12-22","close":9950.0},{"date":"2017-12-26","close":9860.0},{"date":"2017-12-27","close":10150.0},{"date":"2017-12-28","close":10450.0},{"date":"2018-01-02","close":10521.0205},{"date":"2018-01-03","close":10669.2041},{"date":"2018-01-04","close":10422.2324},{"date":"2018-01-05","close":10224.6543},{"date":"2018-01-08","close":10372.8379},{"date":"2018-01-09","close":10076.4707},{"date":"2018-01-10","close":12348.6162},{"date":"2018-01-11","close":11064.3604},{"date":"2018-01-12","close":10718.5986},{"date":"2018-01-15","close":10718.5986},{"date":"2018-01-16","close":10669.2041},{"date":"2018-01-17","close":10767.9932},{"date":"2018-01-18","close":10669.2041},{"date":"2018-01-19","close":10471.627},{"date":"2018-01-22","close":10471.627},{"date":"2018-01-23","close":10471.627},{"date":"2018-01-24","close":10274.0488},{"date":"2018-01-25","close":10570.415},{"date":"2018-01-26","close":10521.0205},{"date":"2018-01-29","close":10521.0205},{"date":"2018-01-30","close":10372.8379},{"date":"2018-01-31","close":10274.0488},{"date":"2018-02-01","close":10422.2324},{"date":"2018-02-02","close":10224.6543},{"date":"2018-02-05","close":10224.6543},{"date":"2018-02-06","close":9839.377},{"date":"2018-02-07","close":9414.585},{"date":"2018-02-08","close":9345.4326},{"date":"2018-02-09","close":8752.6992},{"date":"2018-02-12","close":8209.3604},{"date":"2018-02-13","close":8100.6924},{"date":"2018-02-14","close":8337.7852},{"date":"2018-02-19","close":8347.6641},{"date":"2018-02-20","close":8387.1797},{"date":"2018-02-21","close":8357.543},{"date":"2018-02-22","close":8258.7549},{"date":"2018-02-23","close":8150.0864},{"date":"2018-02-26","close":8199.4814},{"date":"2018-02-27","close":8159.9653},{"date":"2018-02-28","close":7962.3877},{"date":"2018-03-02","close":7517.8374},{"date":"2018-03-05","close":8011.7822},{"date":"2018-03-06","close":7922.8721},{"date":"2018-03-07","close":7675.8999},{"date":"2018-03-08","close":7804.3252},{"date":"2018-03-09","close":7942.6299},{"date":"2018-03-12","close":7992.0244},{"date":"2018-03-13","close":7833.9619},{"date":"2018-03-14","close":7814.2041},{"date":"2018-03-15","close":7725.2944},{"date":"2018-03-16","close":7804.3252},{"date":"2018-03-19","close":7754.9312},{"date":"2018-03-20","close":7745.0522},{"date":"2018-03-21","close":7705.5366},{"date":"2018-03-22","close":7547.4741},{"date":"2018-03-23","close":7142.4395},{"date":"2018-03-26","close":7132.5605},{"date":"2018-03-27","close":7488.2007},{"date":"2018-03-28","close":7310.3809},{"date":"2018-03-29","close":7409.1694},{"date":"2018-03-30","close":7428.9272},{"date":"2018-04-02","close":7527.7163},{"date":"2018-04-03","close":8100.6924},{"date":"2018-04-04","close":7764.8101},{"date":"2018-04-05","close":7656.1421},{"date":"2018-04-06","close":7389.4121},{"date":"2018-04-09","close":7181.9551},{"date":"2018-04-10","close":7093.0449},{"date":"2018-04-11","close":7172.0762},{"date":"2018-04-12","close":7201.7129},{"date":"2018-04-13","close":7310.3809},{"date":"2018-04-16","close":7468.4429},{"date":"2018-04-17","close":7507.9585},{"date":"2018-04-18","close":7656.1421},{"date":"2018-04-19","close":8229.1182},{"date":"2018-04-20","close":8140.2075},{"date":"2018-04-23","close":7992.0244},{"date":"2018-04-24","close":7883.3564},{"date":"2018-04-25","close":7903.1143},{"date":"2018-04-26","close":8189.6021},{"date":"2018-04-27","close":8001.9033},{"date":"2018-04-30","close":8663.7891},{"date":"2018-05-02","close":8456.332},{"date":"2018-05-03","close":8278.5127},{"date":"2018-05-04","close":8258.7549},{"date":"2018-05-08","close":7804.3252},{"date":"2018-05-09","close":7814.2041},{"date":"2018-05-10","close":7863.5986},{"date":"2018-05-11","close":7843.8408},{"date":"2018-05-14","close":8150.0864},{"date":"2018-05-15","close":8258.7549},{"date":"2018-05-16","close":7972.2666},{"date":"2018-05-17","close":8061.1768},{"date":"2018-05-18","close":8140.2075},{"date":"2018-05-21","close":8248.876},{"date":"2018-05-23","close":8406.9375},{"date":"2018-05-24","close":8367.4219},{"date":"2018-05-25","close":7932.751},{"date":"2018-05-28","close":8703.3047},{"date":"2018-05-29","close":8288.3916},{"date":"2018-05-30","close":8347.6641},{"date":"2018-05-31","close":8673.668},{"date":"2018-06-01","close":8495.8477},{"date":"2018-06-04","close":8130.3286},{"date":"2018-06-05","close":8406.9375},{"date":"2018-06-07","close":8288.3916},{"date":"2018-06-08","close":8219.2393},{"date":"2018-06-11","close":8841.6094},{"date":"2018-06-12","close":9068.8232},{"date":"2018-06-14","close":9187.3701},{"date":"2018-06-15","close":8999.6719},{"date":"2018-06-18","close":8811.9727},{"date":"2018-06-19","close":8456.332},{"date":"2018-06-20","close":8416.8164},{"date":"2018-06-21","close":8041.4189},{"date":"2018-06-22","close":7804.3252},{"date":"2018-06-25","close":7893.2354},{"date":"2018-06-26","close":7636.3843},{"date":"2018-06-27","close":7340.0176},{"date":"2018-06-28","close":7260.9863},{"date":"2018-06-29","close":7419.0483},{"date":"2018-07-02","close":7004.1353},{"date":"2018-07-03","close":6984.3774},{"date":"2018-07-04","close":6994.2563},{"date":"2018-07-05","close":6934.9829},{"date":"2018-07-06","close":7083.166},{"date":"2018-07-09","close":6855.9517},{"date":"2018-07-10","close":6994.2563},{"date":"2018-07-11","close":6974.4985},{"date":"2018-07-12","close":6984.3774},{"date":"2018-07-13","close":6994.2563},{"date":"2018-07-16","close":6994.2563},{"date":"2018-07-17","close":6994.2563},{"date":"2018-07-18","close":6885.5884},{"date":"2018-07-19","close":6579.3428},{"date":"2018-07-20","close":6658.374},{"date":"2018-07-23","close":6421.2803},{"date":"2018-07-24","close":6589.2217},{"date":"2018-07-25","close":6559.585},{"date":"2018-07-26","close":6727.5259},{"date":"2018-07-27","close":6707.7681},{"date":"2018-07-30","close":6796.6782},{"date":"2018-07-31","close":6727.5259},{"date":"2018-08-01","close":6806.5571},{"date":"2018-08-02","close":6737.4048},{"date":"2018-08-03","close":6767.0415},{"date":"2018-08-06","close":6757.1626},{"date":"2018-08-07","close":6786.7993},{"date":"2018-08-08","close":6767.0415},{"date":"2018-08-09","close":6737.4048},{"date":"2018-08-10","close":6826.3149},{"date":"2018-08-13","close":6520.0693},{"date":"2018-08-14","close":6589.2217},{"date":"2018-08-16","close":6608.9795},{"date":"2018-08-17","close":6678.1318},{"date":"2018-08-20","close":6846.0728},{"date":"2018-08-21","close":6865.8306},{"date":"2018-08-22","close":6855.9517},{"date":"2018-08-23","close":6865.8306},{"date":"2018-08-24","close":6806.5571},{"date":"2018-08-27","close":6599.1006},{"date":"2018-08-28","close":6599.1006},{"date":"2018-08-29","close":6589.2217},{"date":"2018-08-30","close":6599.1006},{"date":"2018-08-31","close":6697.8892},{"date":"2018-09-03","close":6658.374},{"date":"2018-09-04","close":6658.374},{"date":"2018-09-05","close":6767.0415},{"date":"2018-09-06","close":6727.5259},{"date":"2018-09-07","close":6776.9204},{"date":"2018-09-10","close":6816.436},{"date":"2018-09-11","close":7152.3184},{"date":"2018-09-12","close":7023.8931},{"date":"2018-09-13","close":7093.0449},{"date":"2018-09-14","close":7102.9238},{"date":"2018-09-17","close":6984.3774},{"date":"2018-09-18","close":6984.3774},{"date":"2018-09-19","close":6816.436},{"date":"2018-09-20","close":6796.6782},{"date":"2018-09-21","close":7172.0762},{"date":"2018-09-27","close":7201.7129},{"date":"2018-09-28","close":7073.2871},{"date":"2018-10-01","close":7073.2871},{"date":"2018-10-02","close":7152.3184},{"date":"2018-10-04","close":7162.1973},{"date":"2018-10-05","close":7162.1973},{"date":"2018-10-08","close":7270.8652},{"date":"2018-10-10","close":6836.1938},{"date":"2018-10-11","close":6154.5503},{"date":"2018-10-12","close":6302.7339},{"date":"2018-10-15","close":6194.0659},{"date":"2018-10-16","close":6194.0659},{"date":"2018-10-17","close":6263.2183},{"date":"2018-10-18","close":6273.0972},{"date":"2018-10-19","close":6342.249},{"date":"2018-10-22","close":6233.5815},{"date":"2018-10-23","close":6124.9136},{"date":"2018-10-24","close":5937.2148},{"date":"2018-10-25","close":5700.1211},{"date":"2018-10-26","close":5542.0591},{"date":"2018-10-29","close":4850.5366},{"date":"2018-10-30","close":4988.8408},{"date":"2018-10-31","close":5186.4189},{"date":"2018-11-01","close":5334.6021},{"date":"2018-11-02","close":5571.6958},{"date":"2018-11-05","close":5581.5747},{"date":"2018-11-06","close":5660.6055},{"date":"2018-11-07","close":5512.4224},{"date":"2018-11-08","close":5581.5747},{"date":"2018-11-09","close":5532.1802},{"date":"2018-11-12","close":5472.9067},{"date":"2018-11-13","close":5463.0278},{"date":"2018-11-14","close":5413.6333},{"date":"2018-11-15","close":5502.5435},{"date":"2018-11-16","close":5611.2109},{"date":"2018-11-19","close":5630.9688},{"date":"2018-11-20","close":5571.6958},{"date":"2018-11-21","close":5581.5747},{"date":"2018-11-22","close":5463.0278},{"date":"2018-11-23","close":5393.8755},{"date":"2018-11-26","close":5532.1802},{"date":"2018-11-27","close":5571.6958},{"date":"2018-11-28","close":5551.938},{"date":"2018-11-29","close":5581.5747},{"date":"2018-11-30","close":5551.938},{"date":"2018-12-03","close":5848.3047},{"date":"2018-12-04","close":5828.5469},{"date":"2018-12-05","close":5779.1523},{"date":"2018-12-06","close":5601.332},{"date":"2018-12-07","close":5947.0938},{"date":"2018-12-10","close":5719.8789},{"date":"2018-12-11","close":5956.9727},{"date":"2018-12-12","close":5976.73},{"date":"2018-12-13","close":6194.0659},{"date":"2018-12-14","close":6105.1558},{"date":"2018-12-17","close":6174.3081},{"date":"2018-12-18","close":6381.7646},{"date":"2018-12-19","close":6312.6128},{"date":"2018-12-20","close":6302.7339},{"date":"2018-12-21","close":6124.9136},{"date":"2018-12-24","close":6006.3667},{"date":"2018-12-26","close":5710.0},{"date":"2018-12-27","close":5950.0},{"date":"2018-12-28","close":6090.0},{"date":"2019-01-02","close":5920.0},{"date":"2019-01-03","close":5920.0},{"date":"2019-01-04","close":5920.0},{"date":"2019-01-07","close":6000.0},{"date":"2019-01-08","close":6160.0},{"date":"2019-01-09","close":6200.0},{"date":"2019-01-10","close":6180.0},{"date":"2019-01-11","close":6270.0},{"date":"2019-01-14","close":6360.0},{"date":"2019-01-15","close":6600.0},{"date":"2019-01-16","close":6810.0},{"date":"2019-01-17","close":6720.0},{"date":"2019-01-18","close":7090.0},{"date":"2019-01-21","close":7130.0},{"date":"2019-01-22","close":7060.0},{"date":"2019-01-23","close":7220.0},{"date":"2019-01-24","close":7180.0},{"date":"2019-01-25","close":7130.0},{"date":"2019-01-28","close":7020.0},{"date":"2019-01-29","close":6890.0},{"date":"2019-01-30","close":7120.0},{"date":"2019-01-31","close":9250.0},{"date":"2019-02-01","close":12000.0},{"date":"2019-02-07","close":12150.0},{"date":"2019-02-08","close":11300.0},{"date":"2019-02-11","close":11200.0},{"date":"2019-02-12","close":10800.0},{"date":"2019-02-13","close":11150.0},{"date":"2019-02-14","close":10750.0},{"date":"2019-02-15","close":11000.0},{"date":"2019-02-18","close":11650.0},{"date":"2019-02-19","close":11650.0},{"date":"2019-02-20","close":11050.0},{"date":"2019-02-21","close":11350.0},{"date":"2019-02-22","close":11800.0},{"date":"2019-02-25","close":10900.0},{"date":"2019-02-26","close":10750.0},{"date":"2019-02-27","close":10550.0},{"date":"2019-02-28","close":7930.0},{"date":"2019-03-04","close":7960.0},{"date":"2019-03-05","close":8110.0},{"date":"2019-03-06","close":7660.0},{"date":"2019-03-07","close":7490.0},{"date":"2019-03-08","close":7340.0},{"date":"2019-03-11","close":7300.0},{"date":"2019-03-12","close":7400.0},{"date":"2019-03-13","close":7420.0},{"date":"2019-03-14","close":7530.0},{"date":"2019-03-15","close":6930.0},{"date":"2019-03-18","close":7250.0},{"date":"2019-03-19","close":7330.0},{"date":"2019-03-20","close":7330.0},{"date":"2019-03-21","close":7170.0},{"date":"2019-03-22","close":7180.0},{"date":"2019-03-25","close":7170.0},{"date":"2019-03-26","close":7390.0},{"date":"2019-03-27","close":7240.0},{"date":"2019-03-28","close":7040.0},{"date":"2019-03-29","close":7800.0},{"date":"2019-04-01","close":7830.0},{"date":"2019-04-02","close":7760.0},{"date":"2019-04-03","close":7750.0},{"date":"2019-04-04","close":7600.0},{"date":"2019-04-05","close":7830.0},{"date":"2019-04-08","close":7860.0},{"date":"2019-04-09","close":7860.0},{"date":"2019-04-10","close":7880.0},{"date":"2019-04-11","close":8040.0},{"date":"2019-04-12","close":7660.0},{"date":"2019-04-15","close":7650.0},{"date":"2019-04-16","close":7660.0},{"date":"2019-04-17","close":7450.0},{"date":"2019-04-18","close":7230.0},{"date":"2019-04-19","close":7260.0},{"date":"2019-04-22","close":7320.0},{"date":"2019-04-23","close":7370.0},{"date":"2019-04-24","close":7260.0},{"date":"2019-04-25","close":7200.0},{"date":"2019-04-26","close":7300.0},{"date":"2019-04-29","close":7130.0},{"date":"2019-04-30","close":7140.0},{"date":"2019-05-02","close":7290.0},{"date":"2019-05-03","close":7320.0},{"date":"2019-05-07","close":7170.0},{"date":"2019-05-08","close":7200.0},{"date":"2019-05-09","close":7200.0},{"date":"2019-05-10","close":7040.0},{"date":"2019-05-13","close":6670.0},{"date":"2019-05-14","close":6660.0},{"date":"2019-05-15","close":6760.0},{"date":"2019-05-16","close":6770.0},{"date":"2019-05-17","close":7020.0},{"date":"2019-05-20","close":6950.0},{"date":"2019-05-21","close":6900.0},{"date":"2019-05-22","close":6960.0},{"date":"2019-05-23","close":6640.0},{"date":"2019-05-24","close":6360.0},{"date":"2019-05-27","close":6330.0},{"date":"2019-05-28","close":6500.0},{"date":"2019-05-29","close":6350.0},{"date":"2019-05-30","close":6330.0},{"date":"2019-05-31","close":6400.0},{"date":"2019-06-03","close":6380.0},{"date":"2019-06-04","close":6480.0},{"date":"2019-06-05","close":6550.0},{"date":"2019-06-07","close":6750.0},{"date":"2019-06-10","close":6880.0},{"date":"2019-06-11","close":7210.0},{"date":"2019-06-12","close":7190.0},{"date":"2019-06-13","close":7310.0},{"date":"2019-06-14","close":7400.0},{"date":"2019-06-17","close":7320.0},{"date":"2019-06-18","close":7290.0},{"date":"2019-06-19","close":7650.0},{"date":"2019-06-20","close":7720.0},{"date":"2019-06-21","close":7810.0},{"date":"2019-06-24","close":8150.0},{"date":"2019-06-25","close":8030.0},{"date":"2019-06-26","close":8160.0},{"date":"2019-06-27","close":7820.0},{"date":"2019-06-28","close":7830.0},{"date":"2019-07-01","close":8190.0},{"date":"2019-07-02","close":8200.0},{"date":"2019-07-03","close":7790.0},{"date":"2019-07-04","close":7740.0},{"date":"2019-07-05","close":8150.0},{"date":"2019-07-08","close":7520.0},{"date":"2019-07-09","close":7140.0},{"date":"2019-07-10","close":7210.0},{"date":"2019-07-11","close":7740.0},{"date":"2019-07-12","close":8000.0},{"date":"2019-07-15","close":8010.0},{"date":"2019-07-16","close":7980.0},{"date":"2019-07-17","close":7430.0},{"date":"2019-07-18","close":7310.0},{"date":"2019-07-19","close":7410.0},{"date":"2019-07-22","close":7350.0},{"date":"2019-07-23","close":7220.0},{"date":"2019-07-24","close":6920.0},{"date":"2019-07-25","close":6770.0},{"date":"2019-07-26","close":6630.0},{"date":"2019-07-29","close":6200.0},{"date":"2019-07-30","close":6490.0},{"date":"2019-07-31","close":6570.0},{"date":"2019-08-01","close":6360.0},{"date":"2019-08-02","close":6430.0},{"date":"2019-08-05","close":5870.0},{"date":"2019-08-06","close":5600.0},{"date":"2019-08-07","close":5820.0},{"date":"2019-08-08","close":6130.0},{"date":"2019-08-09","close":6220.0},{"date":"2019-08-12","close":6400.0},{"date":"2019-08-13","close":6530.0},{"date":"2019-08-14","close":6600.0},{"date":"2019-08-16","close":6510.0},{"date":"2019-08-19","close":6800.0},{"date":"2019-08-20","close":6860.0},{"date":"2019-08-21","close":6840.0},{"date":"2019-08-22","close":6740.0},{"date":"2019-08-23","close":6570.0},{"date":"2019-08-26","close":6250.0},{"date":"2019-08-27","close":6350.0},{"date":"2019-08-28","close":6440.0},{"date":"2019-08-29","close":6490.0},{"date":"2019-08-30","close":6760.0},{"date":"2019-09-02","close":6520.0},{"date":"2019-09-03","close":6550.0},{"date":"2019-09-04","close":6530.0},{"date":"2019-09-05","close":6670.0},{"date":"2019-09-06","close":6640.0},{"date":"2019-09-09","close":6570.0},{"date":"2019-09-10","close":7040.0},{"date":"2019-09-11","close":7230.0},{"date":"2019-09-16","close":7870.0},{"date":"2019-09-17","close":7740.0},{"date":"2019-09-18","close":7900.0},{"date":"2019-09-19","close":7850.0},{"date":"2019-09-20","close":8140.0},{"date":"2019-09-23","close":8070.0},{"date":"2019-09-24","close":8020.0},{"date":"2019-09-25","close":7490.0},{"date":"2019-09-26","close":7650.0},{"date":"2019-09-27","close":7610.0},{"date":"2019-09-30","close":7500.0},{"date":"2019-10-01","close":7490.0},{"date":"2019-10-02","close":7620.0},{"date":"2019-10-04","close":7430.0},{"date":"2019-10-07","close":6510.0},{"date":"2019-10-08","close":6570.0},{"date":"2019-10-10","close":6590.0},{"date":"2019-10-11","close":6680.0},{"date":"2019-10-14","close":6810.0},{"date":"2019-10-15","close":6800.0},{"date":"2019-10-16","close":6840.0},{"date":"2019-10-17","close":6710.0},{"date":"2019-10-18","close":6720.0},{"date":"2019-10-21","close":6450.0},{"date":"2019-10-22","close":6730.0},{"date":"2019-10-23","close":6480.0},{"date":"2019-10-24","close":6580.0},{"date":"2019-10-25","close":6480.0},{"date":"2019-10-28","close":6420.0},{"date":"2019-10-29","close":6550.0},{"date":"2019-10-30","close":6420.0},{"date":"2019-10-31","close":6450.0},{"date":"2019-11-01","close":6460.0},{"date":"2019-11-04","close":6540.0},{"date":"2019-11-05","close":6570.0},{"date":"2019-11-06","close":6800.0},{"date":"2019-11-07","close":6690.0},{"date":"2019-11-08","close":6750.0},{"date":"2019-11-11","close":6600.0},{"date":"2019-11-12","close":6600.0},{"date":"2019-11-13","close":6600.0},{"date":"2019-11-14","close":6600.0},{"date":"2019-11-15","close":6620.0},{"date":"2019-11-18","close":6850.0},{"date":"2019-11-19","close":6730.0},{"date":"2019-11-20","close":6600.0},{"date":"2019-11-21","close":6410.0},{"date":"2019-11-22","close":6420.0},{"date":"2019-11-25","close":6670.0},{"date":"2019-11-26","close":6670.0},{"date":"2019-11-27","close":6540.0},{"date":"2019-11-28","close":6420.0},{"date":"2019-11-29","close":6490.0},{"date":"2019-12-02","close":6240.0},{"date":"2019-12-03","close":6300.0},{"date":"2019-12-04","close":6070.0},{"date":"2019-12-05","close":6000.0},{"date":"2019-12-06","close":6080.0},{"date":"2019-12-09","close":6040.0},{"date":"2019-12-10","close":6040.0},{"date":"2019-12-11","close":6150.0},{"date":"2019-12-12","close":6270.0},{"date":"2019-12-13","close":6280.0},{"date":"2019-12-16","close":6250.0},{"date":"2019-12-17","close":6060.0},{"date":"2019-12-18","close":6190.0},{"date":"2019-12-19","close":6100.0},{"date":"2019-12-20","close":6120.0},{"date":"2019-12-23","close":5980.0},{"date":"2019-12-24","close":5900.0},{"date":"2019-12-26","close":5960.0},{"date":"2019-12-27","close":6020.0},{"date":"2019-12-30","close":6000.0},{"date":"2020-01-02","close":6010.0},{"date":"2020-01-03","close":6040.0},{"date":"2020-01-06","close":5780.0},{"date":"2020-01-07","close":5820.0},{"date":"2020-01-08","close":5510.0},{"date":"2020-01-09","close":5930.0},{"date":"2020-01-10","close":5940.0},{"date":"2020-01-13","close":6130.0},{"date":"2020-01-14","close":6170.0},{"date":"2020-01-15","close":6310.0},{"date":"2020-01-16","close":6230.0},{"date":"2020-01-17","close":6240.0},{"date":"2020-01-20","close":6100.0},{"date":"2020-01-21","close":6120.0},{"date":"2020-01-22","close":6050.0},{"date":"2020-01-23","close":6050.0},{"date":"2020-01-28","close":5760.0},{"date":"2020-01-29","close":5680.0},{"date":"2020-01-30","close":5500.0},{"date":"2020-01-31","close":5350.0},{"date":"2020-02-03","close":5250.0},{"date":"2020-02-04","close":5450.0},{"date":"2020-02-05","close":5420.0},{"date":"2020-02-06","close":5540.0},{"date":"2020-02-07","close":5560.0},{"date":"2020-02-10","close":5670.0},{"date":"2020-02-11","close":5580.0},{"date":"2020-02-12","close":5480.0},{"date":"2020-02-13","close":5450.0},{"date":"2020-02-14","close":5510.0},{"date":"2020-02-17","close":5480.0},{"date":"2020-02-18","close":5260.0},{"date":"2020-02-19","close":5120.0},{"date":"2020-02-20","close":5010.0},{"date":"2020-02-21","close":4875.0},{"date":"2020-02-24","close":4565.0},{"date":"2020-02-25","close":4900.0},{"date":"2020-02-26","close":4875.0},{"date":"2020-02-27","close":4710.0},{"date":"2020-02-28","close":4470.0},{"date":"2020-03-02","close":4500.0},{"date":"2020-03-03","close":4660.0},{"date":"2020-03-04","close":4745.0},{"date":"2020-03-05","close":4895.0},{"date":"2020-03-06","close":4800.0},{"date":"2020-03-09","close":4540.0},{"date":"2020-03-10","close":4575.0},{"date":"2020-03-11","close":4400.0},{"date":"2020-03-12","close":4030.0},{"date":"2020-03-13","close":3550.0},{"date":"2020-03-16","close":3500.0},{"date":"2020-03-17","close":3400.0},{"date":"2020-03-18","close":3200.0},{"date":"2020-03-19","close":2480.0},{"date":"2020-03-20","close":2650.0},{"date":"2020-03-23","close":2450.0},{"date":"2020-03-24","close":2650.0},{"date":"2020-03-25","close":2880.0},{"date":"2020-03-26","close":3065.0},{"date":"2020-03-27","close":3175.0},{"date":"2020-03-30","close":3290.0},{"date":"2020-03-31","close":3720.0},{"date":"2020-04-01","close":3660.0},{"date":"2020-04-02","close":3655.0},{"date":"2020-04-03","close":3640.0},{"date":"2020-04-06","close":3720.0},{"date":"2020-04-07","close":3910.0},{"date":"2020-04-08","close":3820.0},{"date":"2020-04-09","close":3990.0},{"date":"2020-04-10","close":4030.0},{"date":"2020-04-13","close":4030.0},{"date":"2020-04-14","close":4225.0},{"date":"2020-04-16","close":4945.0},{"date":"2020-04-17","close":4740.0},{"date":"2020-04-20","close":4990.0},{"date":"2020-04-21","close":4755.0},{"date":"2020-04-22","close":4810.0},{"date":"2020-04-23","close":4790.0},{"date":"2020-04-24","close":4630.0},{"date":"2020-04-27","close":4690.0},{"date":"2020-04-28","close":4690.0},{"date":"2020-04-29","close":4690.0},{"date":"2020-05-04","close":4765.0},{"date":"2020-05-06","close":4905.0},{"date":"2020-05-07","close":4985.0},{"date":"2020-05-08","close":5160.0},{"date":"2020-05-11","close":4855.0},{"date":"2020-05-12","close":4730.0},{"date":"2020-05-13","close":4765.0},{"date":"2020-05-14","close":4680.0},{"date":"2020-05-15","close":4610.0},{"date":"2020-05-18","close":4580.0},{"date":"2020-05-19","close":4640.0},{"date":"2020-05-20","close":4715.0},{"date":"2020-05-21","close":4685.0},{"date":"2020-05-22","close":4650.0},{"date":"2020-05-25","close":4740.0},{"date":"2020-05-26","close":4850.0},{"date":"2020-05-27","close":4850.0},{"date":"2020-05-28","close":4720.0},{"date":"2020-05-29","close":4660.0},{"date":"2020-06-01","close":4715.0},{"date":"2020-06-02","close":4770.0},{"date":"2020-06-03","close":4775.0},{"date":"2020-06-04","close":4795.0},{"date":"2020-06-05","close":4855.0},{"date":"2020-06-08","close":4745.0},{"date":"2020-06-09","close":4555.0},{"date":"2020-06-10","close":4450.0},{"date":"2020-06-11","close":4440.0},{"date":"2020-06-12","close":4375.0},{"date":"2020-06-15","close":3810.0},{"date":"2020-06-16","close":4070.0},{"date":"2020-06-17","close":3895.0},{"date":"2020-06-18","close":3950.0},{"date":"2020-06-19","close":4110.0},{"date":"2020-06-22","close":4025.0},{"date":"2020-06-23","close":3940.0},{"date":"2020-06-24","close":4225.0},{"date":"2020-06-25","close":4080.0},{"date":"2020-06-26","close":4060.0},{"date":"2020-06-29","close":3950.0},{"date":"2020-06-30","close":4050.0},{"date":"2020-07-01","close":4075.0},{"date":"2020-07-02","close":4110.0},{"date":"2020-07-03","close":4395.0},{"date":"2020-07-06","close":4380.0},{"date":"2020-07-07","close":4220.0},{"date":"2020-07-08","close":4250.0},{"date":"2020-07-09","close":4265.0},{"date":"2020-07-10","close":4230.0},{"date":"2020-07-13","close":4210.0},{"date":"2020-07-14","close":4185.0},{"date":"2020-07-15","close":4260.0},{"date":"2020-07-16","close":4275.0},{"date":"2020-07-17","close":4280.0},{"date":"2020-07-20","close":4360.0},{"date":"2020-07-21","close":4425.0},{"date":"2020-07-22","close":4410.0},{"date":"2020-07-23","close":4415.0},{"date":"2020-07-24","close":4320.0},{"date":"2020-07-27","close":4390.0},{"date":"2020-07-28","close":4450.0},{"date":"2020-07-29","close":4480.0},{"date":"2020-07-30","close":4515.0},{"date":"2020-07-31","close":4500.0},{"date":"2020-08-03","close":4440.0},{"date":"2020-08-04","close":4430.0},{"date":"2020-08-05","close":4400.0},{"date":"2020-08-06","close":4520.0},{"date":"2020-08-07","close":4455.0},{"date":"2020-08-10","close":4405.0},{"date":"2020-08-11","close":4415.0},{"date":"2020-08-12","close":4435.0},{"date":"2020-08-13","close":4430.0},{"date":"2020-08-14","close":4410.0},{"date":"2020-08-18","close":3985.0},{"date":"2020-08-19","close":4005.0},{"date":"2020-08-20","close":3845.0},{"date":"2020-08-21","close":3970.0},{"date":"2020-08-24","close":3935.0},{"date":"2020-08-25","close":3990.0},{"date":"2020-08-26","close":3970.0},{"date":"2020-08-27","close":3900.0},{"date":"2020-08-28","close":3925.0},{"date":"2020-08-31","close":3920.0},{"date":"2020-09-01","close":3935.0},{"date":"2020-09-02","close":3965.0},{"date":"2020-09-03","close":3980.0},{"date":"2020-09-04","close":3950.0},{"date":"2020-09-07","close":3950.0},{"date":"2020-09-08","close":3945.0},{"date":"2020-09-09","close":3925.0},{"date":"2020-09-10","close":3930.0},{"date":"2020-09-11","close":3995.0},{"date":"2020-09-14","close":4135.0},{"date":"2020-09-15","close":4070.0},{"date":"2020-09-16","close":4200.0},{"date":"2020-09-17","close":4090.0},{"date":"2020-09-18","close":4100.0},{"date":"2020-09-21","close":4095.0},{"date":"2020-09-22","close":3960.0},{"date":"2020-09-23","close":3965.0},{"date":"2020-09-24","close":3830.0},{"date":"2020-09-25","close":4025.0},{"date":"2020-09-28","close":4020.0},{"date":"2020-09-29","close":4090.0},{"date":"2020-10-05","close":4055.0},{"date":"2020-10-06","close":4035.0},{"date":"2020-10-07","close":4045.0},{"date":"2020-10-08","close":4005.0},{"date":"2020-10-12","close":4200.0},{"date":"2020-10-13","close":4245.0},{"date":"2020-10-14","close":4350.0},{"date":"2020-10-15","close":4400.0},{"date":"2020-10-16","close":4345.0},{"date":"2020-10-19","close":4220.0},{"date":"2020-10-20","close":4185.0},{"date":"2020-10-21","close":4190.0},{"date":"2020-10-22","close":4100.0},{"date":"2020-10-23","close":4095.0},{"date":"2020-10-26","close":4005.0},{"date":"2020-10-27","close":3990.0},{"date":"2020-10-28","close":4025.0},{"date":"2020-10-29","close":4035.0},{"date":"2020-10-30","close":3965.0},{"date":"2020-11-02","close":4080.0},{"date":"2020-11-03","close":4070.0},{"date":"2020-11-04","close":4205.0},{"date":"2020-11-05","close":4110.0},{"date":"2020-11-06","close":4085.0},{"date":"2020-11-09","close":4090.0},{"date":"2020-11-10","close":4130.0},{"date":"2020-11-11","close":4325.0},{"date":"2020-11-12","close":4340.0},{"date":"2020-11-13","close":4325.0},{"date":"2020-11-16","close":4325.0},{"date":"2020-11-17","close":4265.0},{"date":"2020-11-18","close":4305.0},{"date":"2020-11-19","close":4240.0},{"date":"2020-11-20","close":4260.0},{"date":"2020-11-23","close":4255.0},{"date":"2020-11-24","close":4440.0},{"date":"2020-11-25","close":4430.0},{"date":"2020-11-26","close":4320.0},{"date":"2020-11-27","close":4340.0},{"date":"2020-11-30","close":4270.0},{"date":"2020-12-01","close":4280.0},{"date":"2020-12-02","close":4315.0},{"date":"2020-12-03","close":4305.0},{"date":"2020-12-04","close":4270.0},{"date":"2020-12-07","close":4215.0},{"date":"2020-12-08","close":4230.0},{"date":"2020-12-09","close":4690.0},{"date":"2020-12-10","close":4600.0},{"date":"2020-12-11","close":4515.0},{"date":"2020-12-14","close":4305.0},{"date":"2020-12-15","close":4295.0},{"date":"2020-12-16","close":4340.0},{"date":"2020-12-17","close":4265.0},{"date":"2020-12-18","close":4260.0},{"date":"2020-12-21","close":4260.0},{"date":"2020-12-22","close":4060.0},{"date":"2020-12-23","close":3990.0},{"date":"2020-12-24","close":4085.0},{"date":"2020-12-28","close":4025.0},{"date":"2020-12-29","close":4160.0},{"date":"2020-12-30","close":4255.0},{"date":"2021-01-04","close":4275.0},{"date":"2021-01-05","close":4315.0},{"date":"2021-01-06","close":4320.0},{"date":"2021-01-07","close":4310.0},{"date":"2021-01-08","close":4315.0},{"date":"2021-01-11","close":4180.0},{"date":"2021-01-12","close":4270.0},{"date":"2021-01-13","close":4410.0},{"date":"2021-01-14","close":4470.0},{"date":"2021-01-15","close":4360.0},{"date":"2021-01-18","close":4370.0},{"date":"2021-01-19","close":4395.0},{"date":"2021-01-20","close":4415.0},{"date":"2021-01-21","close":4465.0},{"date":"2021-01-22","close":4485.0},{"date":"2021-01-25","close":4565.0},{"date":"2021-01-26","close":4490.0},{"date":"2021-01-27","close":4475.0},{"date":"2021-01-28","close":4335.0},{"date":"2021-01-29","close":4220.0},{"date":"2021-02-01","close":4275.0},{"date":"2021-02-02","close":4290.0},{"date":"2021-02-03","close":4415.0},{"date":"2021-02-04","close":4420.0},{"date":"2021-02-05","close":4405.0},{"date":"2021-02-08","close":4400.0},{"date":"2021-02-09","close":4390.0},{"date":"2021-02-10","close":4390.0},{"date":"2021-02-15","close":4430.0},{"date":"2021-02-16","close":4470.0},{"date":"2021-02-17","close":4655.0},{"date":"2021-02-18","close":4630.0},{"date":"2021-02-19","close":4665.0},{"date":"2021-02-22","close":4710.0},{"date":"2021-02-23","close":4800.0},{"date":"2021-02-24","close":4555.0},{"date":"2021-02-25","close":4745.0},{"date":"2021-02-26","close":4600.0},{"date":"2021-03-02","close":4650.0},{"date":"2021-03-03","close":4805.0},{"date":"2021-03-04","close":4920.0},{"date":"2021-03-05","close":4930.0},{"date":"2021-03-08","close":5010.0},{"date":"2021-03-09","close":5010.0},{"date":"2021-03-10","close":5030.0},{"date":"2021-03-11","close":4950.0},{"date":"2021-03-12","close":4850.0},{"date":"2021-03-15","close":5160.0},{"date":"2021-03-16","close":5010.0},{"date":"2021-03-17","close":5050.0},{"date":"2021-03-18","close":5020.0},{"date":"2021-03-19","close":5030.0},{"date":"2021-03-22","close":4970.0},{"date":"2021-03-23","close":4840.0},{"date":"2021-03-24","close":4760.0},{"date":"2021-03-25","close":4660.0},{"date":"2021-03-26","close":4620.0},{"date":"2021-03-29","close":4665.0},{"date":"2021-03-30","close":4745.0},{"date":"2021-03-31","close":4805.0},{"date":"2021-04-01","close":4785.0},{"date":"2021-04-02","close":4920.0},{"date":"2021-04-05","close":4955.0},{"date":"2021-04-06","close":4845.0},{"date":"2021-04-07","close":4880.0},{"date":"2021-04-08","close":4880.0},{"date":"2021-04-09","close":4830.0},{"date":"2021-04-12","close":4750.0},{"date":"2021-04-13","close":4795.0},{"date":"2021-04-14","close":4775.0},{"date":"2021-04-15","close":4725.0},{"date":"2021-04-16","close":4700.0},{"date":"2021-04-19","close":4795.0},{"date":"2021-04-20","close":4805.0},{"date":"2021-04-21","close":4720.0},{"date":"2021-04-22","close":4715.0},{"date":"2021-04-23","close":4710.0},{"date":"2021-04-26","close":4780.0},{"date":"2021-04-27","close":4905.0},{"date":"2021-04-28","close":4975.0},{"date":"2021-04-29","close":4965.0},{"date":"2021-04-30","close":4980.0},{"date":"2021-05-03","close":5010.0},{"date":"2021-05-04","close":4965.0},{"date":"2021-05-06","close":5320.0},{"date":"2021-05-07","close":5320.0},{"date":"2021-05-10","close":5330.0},{"date":"2021-05-11","close":5490.0},{"date":"2021-05-12","close":5300.0},{"date":"2021-05-13","close":5210.0},{"date":"2021-05-14","close":5270.0},{"date":"2021-05-17","close":5270.0},{"date":"2021-05-18","close":5250.0},{"date":"2021-05-20","close":5260.0},{"date":"2021-05-21","close":5260.0},{"date":"2021-05-24","close":5080.0},{"date":"2021-05-25","close":5190.0},{"date":"2021-05-26","close":5410.0},{"date":"2021-05-27","close":5410.0},{"date":"2021-05-28","close":5490.0},{"date":"2021-05-31","close":5650.0},{"date":"2021-06-01","close":5640.0},{"date":"2021-06-02","close":5700.0},{"date":"2021-06-03","close":5710.0},{"date":"2021-06-04","close":5670.0},{"date":"2021-06-07","close":5630.0},{"date":"2021-06-08","close":5670.0},{"date":"2021-06-09","close":5820.0},{"date":"2021-06-10","close":5860.0},{"date":"2021-06-11","close":5940.0},{"date":"2021-06-14","close":6120.0},{"date":"2021-06-15","close":6140.0},{"date":"2021-06-16","close":6120.0},{"date":"2021-06-17","close":6090.0},{"date":"2021-06-18","close":6370.0},{"date":"2021-06-21","close":6350.0},{"date":"2021-06-22","close":6580.0},{"date":"2021-06-23","close":6300.0},{"date":"2021-06-24","close":6080.0},{"date":"2021-06-25","close":6020.0},{"date":"2021-06-28","close":5880.0},{"date":"2021-06-29","close":5980.0},{"date":"2021-06-30","close":6020.0},{"date":"2021-07-01","close":5930.0},{"date":"2021-07-02","close":5950.0},{"date":"2021-07-05","close":5830.0},{"date":"2021-07-06","close":5850.0},{"date":"2021-07-07","close":5880.0},{"date":"2021-07-08","close":5690.0},{"date":"2021-07-09","close":5760.0},{"date":"2021-07-12","close":5730.0},{"date":"2021-07-13","close":5730.0},{"date":"2021-07-14","close":5650.0},{"date":"2021-07-15","close":5660.0},{"date":"2021-07-16","close":5860.0},{"date":"2021-07-19","close":5790.0},{"date":"2021-07-20","close":5780.0},{"date":"2021-07-21","close":5760.0},{"date":"2021-07-22","close":5790.0},{"date":"2021-07-23","close":5800.0},{"date":"2021-07-26","close":5680.0},{"date":"2021-07-27","close":5660.0},{"date":"2021-07-28","close":5800.0},{"date":"2021-07-29","close":5880.0},{"date":"2021-07-30","close":5950.0},{"date":"2021-08-02","close":5750.0},{"date":"2021-08-03","close":5770.0},{"date":"2021-08-04","close":5830.0},{"date":"2021-08-05","close":5820.0},{"date":"2021-08-06","close":5920.0},{"date":"2021-08-09","close":5840.0},{"date":"2021-08-10","close":5660.0},{"date":"2021-08-11","close":5570.0},{"date":"2021-08-12","close":5590.0},{"date":"2021-08-13","close":5440.0},{"date":"2021-08-17","close":5200.0},{"date":"2021-08-18","close":5340.0},{"date":"2021-08-19","close":5500.0},{"date":"2021-08-20","close":5050.0},{"date":"2021-08-23","close":5180.0},{"date":"2021-08-24","close":5300.0},{"date":"2021-08-25","close":5300.0},{"date":"2021-08-26","close":5370.0},{"date":"2021-08-27","close":5380.0},{"date":"2021-08-30","close":5450.0},{"date":"2021-08-31","close":5510.0},{"date":"2021-09-01","close":5580.0},{"date":"2021-09-02","close":5540.0},{"date":"2021-09-03","close":5550.0},{"date":"2021-09-06","close":5580.0},{"date":"2021-09-07","close":5570.0},{"date":"2021-09-08","close":5500.0},{"date":"2021-09-09","close":5400.0},{"date":"2021-09-10","close":5470.0},{"date":"2021-09-13","close":5440.0},{"date":"2021-09-14","close":5520.0},{"date":"2021-09-15","close":5560.0},{"date":"2021-09-16","close":5620.0},{"date":"2021-09-17","close":5670.0},{"date":"2021-09-23","close":5590.0},{"date":"2021-09-24","close":5720.0},{"date":"2021-09-27","close":5950.0},{"date":"2021-09-28","close":5930.0},{"date":"2021-09-29","close":5800.0},{"date":"2021-09-30","close":5900.0},{"date":"2021-10-01","close":5850.0},{"date":"2021-10-05","close":5850.0},{"date":"2021-10-06","close":5500.0},{"date":"2021-10-07","close":5680.0},{"date":"2021-10-08","close":5770.0},{"date":"2021-10-12","close":5820.0},{"date":"2021-10-13","close":5990.0},{"date":"2021-10-14","close":5950.0},{"date":"2021-10-15","close":6020.0},{"date":"2021-10-18","close":6100.0},{"date":"2021-10-19","close":5980.0},{"date":"2021-10-20","close":6020.0},{"date":"2021-10-21","close":5960.0},{"date":"2021-10-22","close":5960.0},{"date":"2021-10-25","close":6250.0},{"date":"2021-10-26","close":6420.0},{"date":"2021-10-27","close":6460.0},{"date":"2021-10-28","close":6300.0},{"date":"2021-10-29","close":6300.0},{"date":"2021-11-01","close":6470.0},{"date":"2021-11-02","close":6460.0},{"date":"2021-11-03","close":6250.0},{"date":"2021-11-04","close":6210.0},{"date":"2021-11-05","close":6120.0},{"date":"2021-11-08","close":6110.0},{"date":"2021-11-09","close":6010.0},{"date":"2021-11-10","close":5840.0},{"date":"2021-11-11","close":5900.0},{"date":"2021-11-12","close":5910.0},{"date":"2021-11-15","close":5920.0},{"date":"2021-11-16","close":5880.0},{"date":"2021-11-17","close":5570.0},{"date":"2021-11-18","close":5620.0},{"date":"2021-11-19","close":5640.0},{"date":"2021-11-22","close":5570.0},{"date":"2021-11-23","close":5550.0},{"date":"2021-11-24","close":5380.0},{"date":"2021-11-25","close":5360.0},{"date":"2021-11-26","close":5130.0},{"date":"2021-11-29","close":4895.0},{"date":"2021-11-30","close":4620.0},{"date":"2021-12-01","close":4700.0},{"date":"2021-12-02","close":4810.0},{"date":"2021-12-03","close":5030.0},{"date":"2021-12-06","close":5030.0},{"date":"2021-12-07","close":5030.0},{"date":"2021-12-08","close":4995.0},{"date":"2021-12-09","close":5000.0},{"date":"2021-12-10","close":4955.0},{"date":"2021-12-13","close":4905.0},{"date":"2021-12-14","close":4830.0},{"date":"2021-12-15","close":4800.0},{"date":"2021-12-16","close":4765.0},{"date":"2021-12-17","close":4710.0},{"date":"2021-12-20","close":4650.0},{"date":"2021-12-21","close":4680.0},{"date":"2021-12-22","close":4815.0},{"date":"2021-12-23","close":4805.0},{"date":"2021-12-24","close":4850.0},{"date":"2021-12-27","close":4810.0},{"date":"2021-12-28","close":4790.0},{"date":"2021-12-29","close":4885.0},{"date":"2021-12-30","close":4895.0},{"date":"2022-01-03","close":4925.0},{"date":"2022-01-04","close":5100.0},{"date":"2022-01-05","close":4965.0},{"date":"2022-01-06","close":4935.0},{"date":"2022-01-07","close":4955.0},{"date":"2022-01-10","close":4890.0},{"date":"2022-01-11","close":4860.0},{"date":"2022-01-12","close":4890.0},{"date":"2022-01-13","close":4925.0},{"date":"2022-01-14","close":5010.0},{"date":"2022-01-17","close":4940.0},{"date":"2022-01-18","close":4940.0},{"date":"2022-01-19","close":4805.0},{"date":"2022-01-20","close":4865.0},{"date":"2022-01-21","close":4825.0},{"date":"2022-01-24","close":4710.0},{"date":"2022-01-25","close":4590.0},{"date":"2022-01-26","close":4590.0},{"date":"2022-01-27","close":4460.0},{"date":"2022-01-28","close":4605.0},{"date":"2022-02-03","close":4700.0},{"date":"2022-02-04","close":4930.0},{"date":"2022-02-07","close":4900.0},{"date":"2022-02-08","close":4900.0},{"date":"2022-02-09","close":4900.0},{"date":"2022-02-10","close":4955.0},{"date":"2022-02-11","close":5020.0},{"date":"2022-02-14","close":4920.0},{"date":"2022-02-15","close":4790.0},{"date":"2022-02-16","close":4990.0},{"date":"2022-02-17","close":4990.0},{"date":"2022-02-18","close":5090.0},{"date":"2022-02-21","close":5090.0},{"date":"2022-02-22","close":5040.0},{"date":"2022-02-23","close":5060.0},{"date":"2022-02-24","close":4830.0},{"date":"2022-02-25","close":4920.0},{"date":"2022-02-28","close":4920.0},{"date":"2022-03-02","close":5020.0},{"date":"2022-03-03","close":5040.0},{"date":"2022-03-04","close":5040.0},{"date":"2022-03-07","close":4895.0},{"date":"2022-03-08","close":4900.0},{"date":"2022-03-10","close":4900.0},{"date":"2022-03-11","close":5120.0},{"date":"2022-03-14","close":5080.0},{"date":"2022-03-15","close":5080.0},{"date":"2022-03-16","close":5080.0},{"date":"2022-03-17","close":5080.0},{"date":"2022-03-18","close":5070.0},{"date":"2022-03-21","close":5070.0},{"date":"2022-03-22","close":5130.0},{"date":"2022-03-23","close":5150.0},{"date":"2022-03-24","close":5130.0},{"date":"2022-03-25","close":5160.0},{"date":"2022-03-28","close":5260.0},{"date":"2022-03-29","close":5270.0},{"date":"2022-03-30","close":5300.0},{"date":"2022-03-31","close":5410.0},{"date":"2022-04-01","close":5430.0},{"date":"2022-04-04","close":5380.0},{"date":"2022-04-05","close":5300.0},{"date":"2022-04-06","close":5270.0},{"date":"2022-04-07","close":5180.0},{"date":"2022-04-08","close":5240.0},{"date":"2022-04-11","close":5190.0},{"date":"2022-04-12","close":5190.0},{"date":"2022-04-13","close":5200.0},{"date":"2022-04-14","close":5200.0},{"date":"2022-04-15","close":5340.0},{"date":"2022-04-18","close":5330.0},{"date":"2022-04-19","close":5310.0},{"date":"2022-04-20","close":5280.0},{"date":"2022-04-21","close":5300.0},{"date":"2022-04-22","close":5260.0},{"date":"2022-04-25","close":5120.0},{"date":"2022-04-26","close":5240.0},{"date":"2022-04-27","close":5230.0},{"date":"2022-04-28","close":5180.0},{"date":"2022-04-29","close":5250.0},{"date":"2022-05-02","close":5300.0},{"date":"2022-05-03","close":5280.0},{"date":"2022-05-04","close":5190.0},{"date":"2022-05-06","close":5140.0},{"date":"2022-05-09","close":4995.0},{"date":"2022-05-10","close":4900.0},{"date":"2022-05-11","close":4890.0},{"date":"2022-05-12","close":4750.0},{"date":"2022-05-13","close":4870.0},{"date":"2022-05-16","close":4865.0},{"date":"2022-05-17","close":4900.0},{"date":"2022-05-18","close":4885.0},{"date":"2022-05-19","close":4860.0},{"date":"2022-05-20","close":4860.0},{"date":"2022-05-23","close":4805.0},{"date":"2022-05-24","close":4735.0},{"date":"2022-05-25","close":4765.0},{"date":"2022-05-26","close":4840.0},{"date":"2022-05-27","close":4900.0},{"date":"2022-05-30","close":4930.0},{"date":"2022-05-31","close":4940.0},{"date":"2022-06-02","close":4930.0},{"date":"2022-06-03","close":4920.0},{"date":"2022-06-07","close":4890.0},{"date":"2022-06-08","close":4905.0},{"date":"2022-06-09","close":5000.0},{"date":"2022-06-10","close":5000.0},{"date":"2022-06-13","close":4805.0},{"date":"2022-06-14","close":4735.0},{"date":"2022-06-15","close":4550.0},{"date":"2022-06-16","close":4445.0},{"date":"2022-06-17","close":4380.0},{"date":"2022-06-20","close":4090.0},{"date":"2022-06-21","close":4150.0},{"date":"2022-06-22","close":4015.0},{"date":"2022-06-23","close":3805.0},{"date":"2022-06-24","close":3995.0},{"date":"2022-06-27","close":4045.0},{"date":"2022-06-28","close":4030.0},{"date":"2022-06-29","close":4055.0},{"date":"2022-06-30","close":4000.0},{"date":"2022-07-01","close":3980.0},{"date":"2022-07-04","close":3890.0},{"date":"2022-07-05","close":3990.0},{"date":"2022-07-06","close":3960.0},{"date":"2022-07-07","close":4005.0},{"date":"2022-07-08","close":4005.0},{"date":"2022-07-11","close":3900.0},{"date":"2022-07-12","close":3775.0},{"date":"2022-07-13","close":3780.0},{"date":"2022-07-14","close":4040.0},{"date":"2022-07-15","close":3970.0},{"date":"2022-07-18","close":4005.0},{"date":"2022-07-19","close":3980.0},{"date":"2022-07-20","close":4010.0},{"date":"2022-07-21","close":4065.0},{"date":"2022-07-22","close":4020.0},{"date":"2022-07-25","close":4010.0},{"date":"2022-07-26","close":4010.0},{"date":"2022-07-27","close":4025.0},{"date":"2022-07-28","close":4030.0},{"date":"2022-07-29","close":4085.0},{"date":"2022-08-01","close":4095.0},{"date":"2022-08-02","close":4050.0},{"date":"2022-08-03","close":4070.0},{"date":"2022-08-04","close":4080.0},{"date":"2022-08-05","close":4125.0},{"date":"2022-08-08","close":4130.0},{"date":"2022-08-09","close":4110.0},{"date":"2022-08-10","close":4035.0},{"date":"2022-08-11","close":4050.0},{"date":"2022-08-12","close":4035.0},{"date":"2022-08-16","close":4030.0},{"date":"2022-08-17","close":4000.0},{"date":"2022-08-18","close":3970.0},{"date":"2022-08-19","close":3910.0},{"date":"2022-08-22","close":3855.0},{"date":"2022-08-23","close":3760.0},{"date":"2022-08-24","close":3780.0},{"date":"2022-08-25","close":3865.0},{"date":"2022-08-26","close":3860.0},{"date":"2022-08-29","close":3790.0},{"date":"2022-08-30","close":3845.0},{"date":"2022-08-31","close":3890.0},{"date":"2022-09-01","close":3840.0},{"date":"2022-09-02","close":3820.0},{"date":"2022-09-05","close":3720.0},{"date":"2022-09-06","close":3780.0},{"date":"2022-09-07","close":3700.0},{"date":"2022-09-08","close":3760.0},{"date":"2022-09-13","close":3840.0},{"date":"2022-09-14","close":3800.0},{"date":"2022-09-15","close":3740.0},{"date":"2022-09-16","close":3720.0},{"date":"2022-09-19","close":3695.0},{"date":"2022-09-20","close":3755.0},{"date":"2022-09-21","close":3750.0},{"date":"2022-09-22","close":3690.0},{"date":"2022-09-23","close":3620.0},{"date":"2022-09-26","close":3365.0},{"date":"2022-09-27","close":3405.0},{"date":"2022-09-28","close":3345.0},{"date":"2022-09-29","close":3275.0},{"date":"2022-09-30","close":3270.0},{"date":"2022-10-04","close":3310.0},{"date":"2022-10-05","close":3200.0},{"date":"2022-10-06","close":3240.0},{"date":"2022-10-07","close":3285.0},{"date":"2022-10-11","close":3125.0},{"date":"2022-10-12","close":3120.0},{"date":"2022-10-13","close":2915.0},{"date":"2022-10-14","close":3010.0},{"date":"2022-10-17","close":3005.0},{"date":"2022-10-18","close":3070.0},{"date":"2022-10-19","close":3090.0},{"date":"2022-10-20","close":3050.0},{"date":"2022-10-21","close":2980.0},{"date":"2022-10-24","close":3020.0},{"date":"2022-10-25","close":3045.0},{"date":"2022-10-26","close":3055.0},{"date":"2022-10-27","close":3055.0},{"date":"2022-10-28","close":3020.0},{"date":"2022-10-31","close":3040.0},{"date":"2022-11-01","close":3065.0},{"date":"2022-11-02","close":3080.0},{"date":"2022-11-03","close":3200.0},{"date":"2022-11-04","close":3295.0},{"date":"2022-11-07","close":3295.0},{"date":"2022-11-08","close":3295.0},{"date":"2022-11-09","close":3275.0},{"date":"2022-11-10","close":3245.0},{"date":"2022-11-11","close":3320.0},{"date":"2022-11-14","close":3390.0},{"date":"2022-11-15","close":3420.0},{"date":"2022-11-16","close":3475.0},{"date":"2022-11-17","close":3450.0},{"date":"2022-11-18","close":3450.0},{"date":"2022-11-21","close":3310.0},{"date":"2022-11-22","close":3340.0},{"date":"2022-11-23","close":3340.0},{"date":"2022-11-24","close":3595.0},{"date":"2022-11-25","close":3605.0},{"date":"2022-11-28","close":3590.0},{"date":"2022-11-29","close":3645.0},{"date":"2022-11-30","close":3640.0},{"date":"2022-12-01","close":3775.0},{"date":"2022-12-02","close":3755.0},{"date":"2022-12-05","close":3855.0},{"date":"2022-12-06","close":3780.0},{"date":"2022-12-07","close":3750.0},{"date":"2022-12-08","close":3700.0},{"date":"2022-12-09","close":3740.0},{"date":"2022-12-12","close":3740.0},{"date":"2022-12-13","close":3805.0},{"date":"2022-12-14","close":3805.0},{"date":"2022-12-15","close":3795.0},{"date":"2022-12-16","close":3770.0},{"date":"2022-12-19","close":3745.0},{"date":"2022-12-20","close":3610.0},{"date":"2022-12-21","close":3590.0},{"date":"2022-12-22","close":3630.0},{"date":"2022-12-23","close":3500.0},{"date":"2022-12-26","close":3465.0},{"date":"2022-12-27","close":3500.0},{"date":"2022-12-28","close":3560.0},{"date":"2022-12-29","close":3530.0},{"date":"2023-01-02","close":3380.0},{"date":"2023-01-03","close":3380.0},{"date":"2023-01-04","close":3375.0},{"date":"2023-01-05","close":3380.0},{"date":"2023-01-06","close":3470.0},{"date":"2023-01-09","close":3490.0},{"date":"2023-01-10","close":3480.0},{"date":"2023-01-11","close":3450.0},{"date":"2023-01-12","close":3480.0},{"date":"2023-01-13","close":3535.0},{"date":"2023-01-16","close":3620.0},{"date":"2023-01-17","close":3560.0},{"date":"2023-01-18","close":3540.0},{"date":"2023-01-19","close":3565.0},{"date":"2023-01-20","close":3645.0},{"date":"2023-01-25","close":3645.0},{"date":"2023-01-26","close":3655.0},{"date":"2023-01-27","close":3670.0},{"date":"2023-01-30","close":3650.0},{"date":"2023-01-31","close":3615.0},{"date":"2023-02-01","close":3620.0},{"date":"2023-02-02","close":3625.0},{"date":"2023-02-03","close":3625.0},{"date":"2023-02-06","close":3620.0},{"date":"2023-02-07","close":3575.0},{"date":"2023-02-08","close":3620.0},{"date":"2023-02-09","close":3555.0},{"date":"2023-02-10","close":3490.0},{"date":"2023-02-13","close":3500.0},{"date":"2023-02-14","close":3490.0},{"date":"2023-02-15","close":3425.0},{"date":"2023-02-16","close":3400.0},{"date":"2023-02-17","close":3370.0},{"date":"2023-02-20","close":3375.0},{"date":"2023-02-21","close":3375.0},{"date":"2023-02-22","close":3325.0},{"date":"2023-02-23","close":3335.0},{"date":"2023-02-24","close":3370.0},{"date":"2023-02-27","close":3305.0},{"date":"2023-02-28","close":3360.0},{"date":"2023-03-02","close":3385.0},{"date":"2023-03-03","close":3415.0},{"date":"2023-03-06","close":3440.0},{"date":"2023-03-07","close":3415.0},{"date":"2023-03-08","close":3375.0},{"date":"2023-03-09","close":3335.0},{"date":"2023-03-10","close":3280.0},{"date":"2023-03-13","close":3300.0},{"date":"2023-03-14","close":3200.0},{"date":"2023-03-15","close":3200.0},{"date":"2023-03-16","close":3195.0},{"date":"2023-03-17","close":3245.0},{"date":"2023-03-20","close":3160.0},{"date":"2023-03-21","close":3125.0},{"date":"2023-03-22","close":3115.0},{"date":"2023-03-23","close":3125.0},{"date":"2023-03-24","close":3130.0},{"date":"2023-03-27","close":3180.0},{"date":"2023-03-28","close":3180.0},{"date":"2023-03-29","close":3165.0},{"date":"2023-03-30","close":3185.0},{"date":"2023-03-31","close":3190.0},{"date":"2023-04-03","close":3180.0},{"date":"2023-04-04","close":3165.0},{"date":"2023-04-05","close":3185.0},{"date":"2023-04-06","close":3090.0},{"date":"2023-04-07","close":3090.0},{"date":"2023-04-10","close":3030.0},{"date":"2023-04-11","close":3130.0},{"date":"2023-04-12","close":3105.0},{"date":"2023-04-13","close":3080.0},{"date":"2023-04-14","close":3085.0},{"date":"2023-04-17","close":3115.0},{"date":"2023-04-18","close":3095.0},{"date":"2023-04-19","close":3120.0},{"date":"2023-04-20","close":3080.0},{"date":"2023-04-21","close":3085.0},{"date":"2023-04-24","close":3005.0},{"date":"2023-04-25","close":2960.0},{"date":"2023-04-26","close":2995.0},{"date":"2023-04-27","close":3010.0},{"date":"2023-04-28","close":2960.0},{"date":"2023-05-02","close":2945.0},{"date":"2023-05-03","close":3025.0},{"date":"2023-05-04","close":3025.0},{"date":"2023-05-08","close":3055.0},{"date":"2023-05-09","close":3065.0},{"date":"2023-05-10","close":3075.0},{"date":"2023-05-11","close":3100.0},{"date":"2023-05-12","close":3085.0},{"date":"2023-05-15","close":3065.0},{"date":"2023-05-16","close":3100.0},{"date":"2023-05-17","close":3120.0},{"date":"2023-05-18","close":3160.0},{"date":"2023-05-19","close":3175.0},{"date":"2023-05-22","close":3185.0},{"date":"2023-05-23","close":3190.0},{"date":"2023-05-24","close":3190.0},{"date":"2023-05-25","close":3170.0},{"date":"2023-05-26","close":3110.0},{"date":"2023-05-30","close":3105.0},{"date":"2023-05-31","close":3085.0},{"date":"2023-06-01","close":3115.0},{"date":"2023-06-02","close":3100.0},{"date":"2023-06-05","close":3160.0},{"date":"2023-06-07","close":3185.0},{"date":"2023-06-08","close":3200.0},{"date":"2023-06-09","close":3180.0},{"date":"2023-06-12","close":3145.0},{"date":"2023-06-13","close":3140.0},{"date":"2023-06-14","close":3100.0},{"date":"2023-06-15","close":3075.0},{"date":"2023-06-16","close":3095.0},{"date":"2023-06-19","close":3090.0},{"date":"2023-06-20","close":3085.0},{"date":"2023-06-21","close":3050.0},{"date":"2023-06-22","close":3160.0},{"date":"2023-06-23","close":3090.0},{"date":"2023-06-26","close":3090.0},{"date":"2023-06-27","close":3105.0},{"date":"2023-06-28","close":3100.0},{"date":"2023-06-29","close":3080.0},{"date":"2023-06-30","close":3070.0},{"date":"2023-07-03","close":3080.0},{"date":"2023-07-04","close":3085.0},{"date":"2023-07-05","close":3100.0},{"date":"2023-07-06","close":3060.0},{"date":"2023-07-07","close":3050.0},{"date":"2023-07-10","close":3040.0},{"date":"2023-07-11","close":3060.0},{"date":"2023-07-12","close":3170.0},{"date":"2023-07-13","close":3205.0},{"date":"2023-07-14","close":3135.0},{"date":"2023-07-17","close":3095.0},{"date":"2023-07-18","close":3020.0},{"date":"2023-07-19","close":2990.0},{"date":"2023-07-20","close":2995.0},{"date":"2023-07-21","close":3025.0},{"date":"2023-07-24","close":2970.0},{"date":"2023-07-25","close":3090.0},{"date":"2023-07-26","close":3040.0},{"date":"2023-07-27","close":3010.0},{"date":"2023-07-28","close":3035.0},{"date":"2023-07-31","close":3045.0},{"date":"2023-08-01","close":3055.0},{"date":"2023-08-02","close":3075.0},{"date":"2023-08-03","close":3090.0},{"date":"2023-08-04","close":3180.0},{"date":"2023-08-07","close":3090.0},{"date":"2023-08-08","close":3030.0},{"date":"2023-08-09","close":3055.0},{"date":"2023-08-10","close":3295.0},{"date":"2023-08-11","close":3400.0},{"date":"2023-08-14","close":3500.0},{"date":"2023-08-16","close":3365.0},{"date":"2023-08-17","close":3190.0},{"date":"2023-08-18","close":3195.0},{"date":"2023-08-21","close":3205.0},{"date":"2023-08-22","close":3245.0},{"date":"2023-08-23","close":3230.0},{"date":"2023-08-24","close":3265.0},{"date":"2023-08-25","close":3255.0},{"date":"2023-08-28","close":3310.0},{"date":"2023-08-29","close":3300.0},{"date":"2023-08-30","close":3315.0},{"date":"2023-08-31","close":3285.0},{"date":"2023-09-01","close":3265.0},{"date":"2023-09-04","close":3280.0},{"date":"2023-09-05","close":3260.0},{"date":"2023-09-06","close":3280.0},{"date":"2023-09-07","close":3240.0},{"date":"2023-09-08","close":3290.0},{"date":"2023-09-11","close":3290.0},{"date":"2023-09-12","close":3275.0},{"date":"2023-09-13","close":3225.0},{"date":"2023-09-14","close":3235.0},{"date":"2023-09-15","close":3265.0},{"date":"2023-09-18","close":3250.0},{"date":"2023-09-19","close":3185.0},{"date":"2023-09-20","close":3165.0},{"date":"2023-09-21","close":3025.0},{"date":"2023-09-22","close":3020.0},{"date":"2023-09-25","close":2995.0},{"date":"2023-09-26","close":2950.0},{"date":"2023-09-27","close":2990.0},{"date":"2023-10-04","close":2945.0},{"date":"2023-10-05","close":2935.0},{"date":"2023-10-06","close":2960.0},{"date":"2023-10-10","close":2940.0},{"date":"2023-10-11","close":2965.0},{"date":"2023-10-12","close":3040.0},{"date":"2023-10-13","close":3050.0},{"date":"2023-10-16","close":2990.0},{"date":"2023-10-17","close":3005.0},{"date":"2023-10-18","close":2975.0},{"date":"2023-10-19","close":2960.0},{"date":"2023-10-20","close":2885.0},{"date":"2023-10-23","close":2885.0},{"date":"2023-10-24","close":2945.0},{"date":"2023-10-25","close":2935.0},{"date":"2023-10-26","close":2870.0},{"date":"2023-10-27","close":2880.0},{"date":"2023-10-30","close":2925.0},{"date":"2023-10-31","close":2900.0},{"date":"2023-11-01","close":2920.0},{"date":"2023-11-02","close":2940.0},{"date":"2023-11-03","close":2970.0},{"date":"2023-11-06","close":3045.0},{"date":"2023-11-07","close":3005.0},{"date":"2023-11-08","close":2960.0},{"date":"2023-11-09","close":3020.0},{"date":"2023-11-10","close":3035.0},{"date":"2023-11-13","close":2975.0},{"date":"2023-11-14","close":3010.0},{"date":"2023-11-15","close":3010.0},{"date":"2023-11-16","close":3020.0},{"date":"2023-11-17","close":3020.0},{"date":"2023-11-20","close":3020.0},{"date":"2023-11-21","close":3040.0},{"date":"2023-11-22","close":3040.0},{"date":"2023-11-23","close":3065.0},{"date":"2023-11-24","close":3075.0},{"date":"2023-11-27","close":3085.0},{"date":"2023-11-28","close":3200.0},{"date":"2023-11-29","close":3175.0},{"date":"2023-11-30","close":3165.0},{"date":"2023-12-01","close":3120.0},{"date":"2023-12-04","close":3110.0},{"date":"2023-12-05","close":3165.0},{"date":"2023-12-06","close":3125.0},{"date":"2023-12-07","close":3090.0},{"date":"2023-12-08","close":3110.0},{"date":"2023-12-11","close":3075.0},{"date":"2023-12-12","close":3055.0},{"date":"2023-12-13","close":3065.0},{"date":"2023-12-14","close":3090.0},{"date":"2023-12-15","close":3110.0},{"date":"2023-12-18","close":3115.0},{"date":"2023-12-19","close":3065.0},{"date":"2023-12-20","close":3045.0},{"date":"2023-12-21","close":3040.0},{"date":"2023-12-22","close":3040.0},{"date":"2023-12-26","close":3070.0},{"date":"2023-12-27","close":3065.0},{"date":"2023-12-28","close":3050.0},{"date":"2024-01-02","close":3050.0},{"date":"2024-01-03","close":3025.0},{"date":"2024-01-04","close":3000.0},{"date":"2024-01-05","close":3000.0},{"date":"2024-01-08","close":3010.0},{"date":"2024-01-09","close":3055.0},{"date":"2024-01-10","close":3055.0},{"date":"2024-01-11","close":3055.0},{"date":"2024-01-12","close":3075.0},{"date":"2024-01-15","close":3035.0},{"date":"2024-01-16","close":2980.0},{"date":"2024-01-17","close":2905.0},{"date":"2024-01-18","close":2905.0},{"date":"2024-01-19","close":2940.0},{"date":"2024-01-22","close":2910.0},{"date":"2024-01-23","close":2900.0},{"date":"2024-01-24","close":2880.0},{"date":"2024-01-25","close":2880.0},{"date":"2024-01-26","close":2890.0},{"date":"2024-01-29","close":2895.0},{"date":"2024-01-30","close":2900.0},{"date":"2024-01-31","close":2900.0},{"date":"2024-02-01","close":2935.0},{"date":"2024-02-02","close":3010.0},{"date":"2024-02-05","close":3080.0},{"date":"2024-02-06","close":3095.0},{"date":"2024-02-07","close":3050.0},{"date":"2024-02-08","close":3030.0},{"date":"2024-02-13","close":3095.0},{"date":"2024-02-14","close":3090.0},{"date":"2024-02-15","close":3060.0},{"date":"2024-02-16","close":3025.0},{"date":"2024-02-19","close":3015.0},{"date":"2024-02-20","close":3035.0},{"date":"2024-02-21","close":3050.0},{"date":"2024-02-22","close":3035.0},{"date":"2024-02-23","close":3055.0},{"date":"2024-02-26","close":3095.0},{"date":"2024-02-27","close":3100.0},{"date":"2024-02-28","close":3065.0},{"date":"2024-02-29","close":3075.0},{"date":"2024-03-04","close":3075.0},{"date":"2024-03-05","close":3085.0},{"date":"2024-03-06","close":3035.0},{"date":"2024-03-07","close":3000.0},{"date":"2024-03-08","close":2980.0},{"date":"2024-03-11","close":2940.0},{"date":"2024-03-12","close":2940.0},{"date":"2024-03-13","close":2950.0},{"date":"2024-03-14","close":2945.0},{"date":"2024-03-15","close":2940.0},{"date":"2024-03-18","close":2910.0},{"date":"2024-03-19","close":2875.0},{"date":"2024-03-20","close":2890.0},{"date":"2024-03-21","close":2905.0},{"date":"2024-03-22","close":2905.0},{"date":"2024-03-25","close":2935.0},{"date":"2024-03-26","close":2980.0},{"date":"2024-03-27","close":2955.0},{"date":"2024-03-28","close":2940.0},{"date":"2024-03-29","close":2915.0},{"date":"2024-04-01","close":2905.0},{"date":"2024-04-02","close":2885.0},{"date":"2024-04-03","close":2920.0},{"date":"2024-04-04","close":2945.0},{"date":"2024-04-05","close":2895.0},{"date":"2024-04-08","close":2940.0},{"date":"2024-04-09","close":2895.0},{"date":"2024-04-11","close":2820.0},{"date":"2024-04-12","close":2850.0},{"date":"2024-04-15","close":2830.0},{"date":"2024-04-16","close":2785.0},{"date":"2024-04-17","close":2785.0},{"date":"2024-04-18","close":2775.0},{"date":"2024-04-19","close":2725.0},{"date":"2024-04-22","close":2790.0},{"date":"2024-04-23","close":2805.0},{"date":"2024-04-24","close":2810.0},{"date":"2024-04-25","close":2815.0},{"date":"2024-04-26","close":2805.0},{"date":"2024-04-29","close":2810.0},{"date":"2024-04-30","close":2805.0},{"date":"2024-05-02","close":2800.0},{"date":"2024-05-03","close":2830.0},{"date":"2024-05-07","close":2825.0},{"date":"2024-05-08","close":2810.0},{"date":"2024-05-09","close":2805.0},{"date":"2024-05-10","close":2850.0},{"date":"2024-05-13","close":2875.0},{"date":"2024-05-14","close":2870.0},{"date":"2024-05-16","close":2950.0},{"date":"2024-05-17","close":2915.0},{"date":"2024-05-20","close":2910.0},{"date":"2024-05-21","close":3100.0},{"date":"2024-05-22","close":3125.0},{"date":"2024-05-23","close":3140.0},{"date":"2024-05-24","close":3135.0},{"date":"2024-05-27","close":3075.0},{"date":"2024-05-28","close":3170.0},{"date":"2024-05-29","close":3170.0},{"date":"2024-05-30","close":3055.0},{"date":"2024-05-31","close":3135.0},{"date":"2024-06-03","close":3105.0},{"date":"2024-06-04","close":3140.0},{"date":"2024-06-05","close":3175.0},{"date":"2024-06-07","close":3265.0},{"date":"2024-06-10","close":3275.0},{"date":"2024-06-11","close":3710.0},{"date":"2024-06-12","close":3590.0},{"date":"2024-06-13","close":3590.0},{"date":"2024-06-14","close":3595.0},{"date":"2024-06-17","close":3585.0},{"date":"2024-06-18","close":3560.0},{"date":"2024-06-19","close":3425.0},{"date":"2024-06-20","close":3695.0},{"date":"2024-06-21","close":3610.0},{"date":"2024-06-24","close":3520.0},{"date":"2024-06-25","close":3485.0},{"date":"2024-06-26","close":3450.0},{"date":"2024-06-27","close":3400.0},{"date":"2024-06-28","close":3350.0},{"date":"2024-07-01","close":3460.0},{"date":"2024-07-02","close":3600.0},{"date":"2024-07-03","close":3560.0},{"date":"2024-07-04","close":3560.0},{"date":"2024-07-05","close":3480.0},{"date":"2024-07-08","close":3475.0},{"date":"2024-07-09","close":3460.0},{"date":"2024-07-10","close":3500.0},{"date":"2024-07-11","close":3430.0},{"date":"2024-07-12","close":3435.0},{"date":"2024-07-15","close":3620.0},{"date":"2024-07-16","close":3660.0},{"date":"2024-07-17","close":3630.0},{"date":"2024-07-18","close":3620.0},{"date":"2024-07-19","close":3655.0},{"date":"2024-07-22","close":3595.0},{"date":"2024-07-23","close":3590.0},{"date":"2024-07-24","close":3565.0},{"date":"2024-07-25","close":3465.0},{"date":"2024-07-26","close":3500.0},{"date":"2024-07-29","close":3540.0},{"date":"2024-07-30","close":3480.0},{"date":"2024-07-31","close":3535.0},{"date":"2024-08-01","close":3550.0},{"date":"2024-08-02","close":3380.0},{"date":"2024-08-05","close":3060.0},{"date":"2024-08-06","close":3145.0},{"date":"2024-08-07","close":3190.0},{"date":"2024-08-08","close":3160.0},{"date":"2024-08-09","close":3430.0},{"date":"2024-08-12","close":3500.0},{"date":"2024-08-13","close":3630.0},{"date":"2024-08-14","close":3700.0},{"date":"2024-08-16","close":3725.0},{"date":"2024-08-19","close":3840.0},{"date":"2024-08-20","close":4245.0},{"date":"2024-08-21","close":4365.0},{"date":"2024-08-22","close":4270.0},{"date":"2024-08-23","close":4700.0},{"date":"2024-08-26","close":4475.0},{"date":"2024-08-27","close":4685.0},{"date":"2024-08-28","close":4730.0},{"date":"2024-08-29","close":4740.0},{"date":"2024-08-30","close":4585.0},{"date":"2024-09-02","close":4440.0},{"date":"2024-09-03","close":4640.0},{"date":"2024-09-04","close":4815.0},{"date":"2024-09-05","close":5090.0},{"date":"2024-09-06","close":4890.0},{"date":"2024-09-09","close":4620.0},{"date":"2024-09-10","close":4610.0},{"date":"2024-09-11","close":4460.0},{"date":"2024-09-12","close":4350.0},{"date":"2024-09-13","close":4505.0},{"date":"2024-09-19","close":4525.0},{"date":"2024-09-20","close":4385.0},{"date":"2024-09-23","close":4315.0},{"date":"2024-09-24","close":4220.0},{"date":"2024-09-25","close":4270.0},{"date":"2024-09-26","close":4150.0},{"date":"2024-09-27","close":4110.0},{"date":"2024-09-30","close":4220.0},{"date":"2024-10-02","close":4080.0},{"date":"2024-10-04","close":4165.0},{"date":"2024-10-07","close":4150.0},{"date":"2024-10-08","close":4150.0},{"date":"2024-10-10","close":4315.0},{"date":"2024-10-11","close":4160.0},{"date":"2024-10-14","close":4275.0},{"date":"2024-10-15","close":4410.0},{"date":"2024-10-16","close":4205.0},{"date":"2024-10-17","close":4075.0},{"date":"2024-10-18","close":3915.0},{"date":"2024-10-21","close":3960.0},{"date":"2024-10-22","close":3940.0},{"date":"2024-10-23","close":3870.0},{"date":"2024-10-24","close":3870.0},{"date":"2024-10-25","close":3800.0},{"date":"2024-10-28","close":3760.0},{"date":"2024-10-29","close":4020.0},{"date":"2024-10-30","close":3880.0},{"date":"2024-10-31","close":3770.0},{"date":"2024-11-01","close":3625.0},{"date":"2024-11-04","close":3655.0},{"date":"2024-11-05","close":3650.0},{"date":"2024-11-06","close":3740.0},{"date":"2024-11-07","close":3480.0},{"date":"2024-11-08","close":3465.0},{"date":"2024-11-11","close":3380.0},{"date":"2024-11-12","close":3220.0},{"date":"2024-11-13","close":3060.0},{"date":"2024-11-14","close":3090.0},{"date":"2024-11-15","close":3160.0},{"date":"2024-11-18","close":3220.0},{"date":"2024-11-19","close":3105.0},{"date":"2024-11-20","close":3090.0},{"date":"2024-11-21","close":3060.0},{"date":"2024-11-22","close":3110.0},{"date":"2024-11-25","close":3220.0},{"date":"2024-11-26","close":3265.0},{"date":"2024-11-27","close":3305.0},{"date":"2024-11-28","close":3265.0},{"date":"2024-11-29","close":3135.0},{"date":"2024-12-02","close":3075.0},{"date":"2024-12-03","close":3150.0},{"date":"2024-12-04","close":3035.0},{"date":"2024-12-05","close":2945.0},{"date":"2024-12-06","close":3080.0},{"date":"2024-12-09","close":2900.0},{"date":"2024-12-10","close":3040.0},{"date":"2024-12-11","close":3170.0},{"date":"2024-12-12","close":3190.0},{"date":"2024-12-13","close":3450.0},{"date":"2024-12-16","close":3410.0},{"date":"2024-12-17","close":3375.0},{"date":"2024-12-18","close":3420.0},{"date":"2024-12-19","close":3330.0},{"date":"2024-12-20","close":3225.0},{"date":"2024-12-23","close":3335.0},{"date":"2024-12-24","close":3290.0},{"date":"2024-12-26","close":3225.0},{"date":"2024-12-27","close":3145.0},{"date":"2024-12-30","close":3210.0},{"date":"2025-01-02","close":3185.0},{"date":"2025-01-03","close":3190.0},{"date":"2025-01-06","close":3230.0},{"date":"2025-01-07","close":3235.0},{"date":"2025-01-08","close":3195.0},{"date":"2025-01-09","close":3325.0},{"date":"2025-01-10","close":3290.0},{"date":"2025-01-13","close":3275.0},{"date":"2025-01-14","close":3280.0},{"date":"2025-01-15","close":3235.0},{"date":"2025-01-16","close":3225.0},{"date":"2025-01-17","close":3205.0},{"date":"2025-01-20","close":3155.0},{"date":"2025-01-21","close":3415.0},{"date":"2025-01-22","close":3700.0},{"date":"2025-01-23","close":3985.0},{"date":"2025-01-24","close":4300.0},{"date":"2025-01-31","close":4050.0},{"date":"2025-02-03","close":3800.0},{"date":"2025-02-04","close":3910.0},{"date":"2025-02-05","close":3955.0},{"date":"2025-02-06","close":4005.0},{"date":"2025-02-07","close":3955.0},{"date":"2025-02-10","close":4115.0},{"date":"2025-02-11","close":4030.0},{"date":"2025-02-12","close":3910.0},{"date":"2025-02-13","close":4000.0},{"date":"2025-02-14","close":4040.0},{"date":"2025-02-17","close":3930.0},{"date":"2025-02-18","close":4160.0},{"date":"2025-02-19","close":4360.0},{"date":"2025-02-20","close":4275.0},{"date":"2025-02-21","close":3965.0},{"date":"2025-02-24","close":4120.0},{"date":"2025-02-25","close":4100.0},{"date":"2025-02-26","close":4180.0},{"date":"2025-02-27","close":4200.0},{"date":"2025-02-28","close":4030.0},{"date":"2025-03-04","close":3905.0},{"date":"2025-03-05","close":4175.0},{"date":"2025-03-06","close":4085.0},{"date":"2025-03-07","close":4015.0},{"date":"2025-03-10","close":4020.0},{"date":"2025-03-11","close":3940.0},{"date":"2025-03-12","close":3875.0},{"date":"2025-03-13","close":3910.0},{"date":"2025-03-14","close":4000.0},{"date":"2025-03-17","close":3980.0},{"date":"2025-03-18","close":4065.0},{"date":"2025-03-19","close":3930.0},{"date":"2025-03-20","close":3875.0},{"date":"2025-03-21","close":3900.0},{"date":"2025-03-24","close":3900.0},{"date":"2025-03-25","close":3760.0},{"date":"2025-03-26","close":3840.0},{"date":"2025-03-27","close":3800.0},{"date":"2025-03-28","close":3700.0},{"date":"2025-03-31","close":3565.0},{"date":"2025-04-01","close":3780.0},{"date":"2025-04-02","close":3770.0},{"date":"2025-04-03","close":3770.0},{"date":"2025-04-04","close":4120.0},{"date":"2025-04-07","close":3980.0},{"date":"2025-04-08","close":4045.0},{"date":"2025-04-09","close":3935.0},{"date":"2025-04-10","close":4165.0},{"date":"2025-04-11","close":4175.0},{"date":"2025-04-14","close":4285.0},{"date":"2025-04-15","close":4300.0},{"date":"2025-04-16","close":4175.0},{"date":"2025-04-17","close":4240.0},{"date":"2025-04-18","close":4370.0},{"date":"2025-04-21","close":4260.0},{"date":"2025-04-22","close":4200.0},{"date":"2025-04-23","close":4405.0},{"date":"2025-04-24","close":4240.0},{"date":"2025-04-25","close":4245.0},{"date":"2025-04-28","close":4175.0},{"date":"2025-04-29","close":4325.0},{"date":"2025-04-30","close":4430.0},{"date":"2025-05-02","close":4170.0},{"date":"2025-05-07","close":4285.0},{"date":"2025-05-08","close":4280.0},{"date":"2025-05-09","close":4250.0},{"date":"2025-05-12","close":4260.0},{"date":"2025-05-13","close":4280.0},{"date":"2025-05-14","close":4380.0},{"date":"2025-05-15","close":4325.0},{"date":"2025-05-16","close":4285.0},{"date":"2025-05-19","close":4265.0},{"date":"2025-05-20","close":4395.0},{"date":"2025-05-21","close":4400.0},{"date":"2025-05-22","close":4295.0},{"date":"2025-05-23","close":4300.0},{"date":"2025-05-26","close":4220.0},{"date":"2025-05-27","close":4220.0},{"date":"2025-05-28","close":4165.0},{"date":"2025-05-29","close":4215.0},{"date":"2025-05-30","close":4250.0},{"date":"2025-06-02","close":4300.0},{"date":"2025-06-04","close":4370.0},{"date":"2025-06-05","close":4725.0},{"date":"2025-06-09","close":4860.0},{"date":"2025-06-10","close":4810.0},{"date":"2025-06-11","close":4790.0},{"date":"2025-06-12","close":5240.0},{"date":"2025-06-13","close":5330.0},{"date":"2025-06-16","close":5280.0},{"date":"2025-06-17","close":5250.0},{"date":"2025-06-18","close":5120.0},{"date":"2025-06-19","close":5150.0},{"date":"2025-06-20","close":5160.0},{"date":"2025-06-23","close":4975.0},{"date":"2025-06-24","close":5230.0},{"date":"2025-06-25","close":5150.0},{"date":"2025-06-26","close":4975.0},{"date":"2025-06-27","close":4900.0},{"date":"2025-06-30","close":4890.0},{"date":"2025-07-01","close":4990.0},{"date":"2025-07-02","close":4970.0},{"date":"2025-07-03","close":4900.0},{"date":"2025-07-04","close":4755.0},{"date":"2025-07-07","close":4870.0},{"date":"2025-07-08","close":5000.0},{"date":"2025-07-09","close":4975.0},{"date":"2025-07-10","close":5090.0},{"date":"2025-07-11","close":5030.0},{"date":"2025-07-14","close":4970.0},{"date":"2025-07-15","close":4915.0},{"date":"2025-07-16","close":4815.0},{"date":"2025-07-17","close":4750.0},{"date":"2025-07-18","close":4705.0},{"date":"2025-07-21","close":4540.0},{"date":"2025-07-22","close":4410.0},{"date":"2025-07-23","close":4190.0},{"date":"2025-07-24","close":4060.0},{"date":"2025-07-25","close":4065.0},{"date":"2025-07-28","close":4060.0},{"date":"2025-07-29","close":4055.0},{"date":"2025-07-30","close":4110.0},{"date":"2025-07-31","close":4360.0},{"date":"2025-08-01","close":4405.0},{"date":"2025-08-04","close":4360.0},{"date":"2025-08-05","close":4360.0},{"date":"2025-08-06","close":4255.0},{"date":"2025-08-07","close":4380.0},{"date":"2025-08-08","close":4450.0},{"date":"2025-08-11","close":4480.0},{"date":"2025-08-12","close":4500.0},{"date":"2025-08-13","close":4405.0},{"date":"2025-08-14","close":4420.0},{"date":"2025-08-18","close":4315.0},{"date":"2025-08-19","close":4270.0},{"date":"2025-08-20","close":4280.0},{"date":"2025-08-21","close":4180.0},{"date":"2025-08-22","close":4240.0},{"date":"2025-08-25","close":4270.0},{"date":"2025-08-26","close":4225.0},{"date":"2025-08-27","close":4145.0},{"date":"2025-08-28","close":4225.0},{"date":"2025-08-29","close":4175.0},{"date":"2025-09-01","close":4070.0},{"date":"2025-09-02","close":4080.0},{"date":"2025-09-03","close":4100.0},{"date":"2025-09-04","close":4085.0},{"date":"2025-09-05","close":4045.0},{"date":"2025-09-08","close":4060.0},{"date":"2025-09-09","close":4065.0},{"date":"2025-09-10","close":4125.0},{"date":"2025-09-11","close":4085.0},{"date":"2025-09-12","close":4090.0},{"date":"2025-09-15","close":4020.0},{"date":"2025-09-16","close":3970.0},{"date":"2025-09-17","close":3960.0},{"date":"2025-09-18","close":3965.0},{"date":"2025-09-19","close":3955.0},{"date":"2025-09-22","close":4010.0},{"date":"2025-09-23","close":4165.0},{"date":"2025-09-24","close":4035.0},{"date":"2025-09-25","close":4000.0},{"date":"2025-09-26","close":3960.0},{"date":"2025-09-29","close":4025.0},{"date":"2025-09-30","close":3975.0},{"date":"2025-10-01","close":4030.0},{"date":"2025-10-02","close":4010.0},{"date":"2025-10-10","close":3900.0},{"date":"2025-10-13","close":3850.0},{"date":"2025-10-14","close":3805.0},{"date":"2025-10-15","close":3895.0},{"date":"2025-10-16","close":3940.0},{"date":"2025-10-17","close":3825.0},{"date":"2025-10-20","close":4015.0},{"date":"2025-10-21","close":4000.0},{"date":"2025-10-22","close":4020.0},{"date":"2025-10-23","close":3995.0},{"date":"2025-10-24","close":3995.0},{"date":"2025-10-27","close":4060.0},{"date":"2025-10-28","close":4075.0},{"date":"2025-10-29","close":3805.0},{"date":"2025-10-30","close":3550.0},{"date":"2025-10-31","close":3480.0},{"date":"2025-11-03","close":3390.0},{"date":"2025-11-04","close":3350.0},{"date":"2025-11-05","close":3420.0},{"date":"2025-11-06","close":3400.0},{"date":"2025-11-07","close":3295.0},{"date":"2025-11-10","close":3345.0},{"date":"2025-11-11","close":3315.0},{"date":"2025-11-12","close":3400.0},{"date":"2025-11-13","close":3390.0},{"date":"2025-11-14","close":3365.0},{"date":"2025-11-17","close":3350.0},{"date":"2025-11-18","close":3240.0},{"date":"2025-11-19","close":3255.0},{"date":"2025-11-20","close":3405.0},{"date":"2025-11-21","close":3390.0},{"date":"2025-11-24","close":3305.0},{"date":"2025-11-25","close":3275.0},{"date":"2025-11-26","close":3335.0},{"date":"2025-11-27","close":3285.0},{"date":"2025-11-28","close":3320.0},{"date":"2025-12-01","close":3270.0},{"date":"2025-12-02","close":3235.0},{"date":"2025-12-03","close":3250.0},{"date":"2025-12-04","close":3265.0},{"date":"2025-12-05","close":3300.0},{"date":"2025-12-08","close":3325.0},{"date":"2025-12-09","close":3325.0},{"date":"2025-12-10","close":3315.0},{"date":"2025-12-11","close":3355.0},{"date":"2025-12-12","close":3430.0},{"date":"2025-12-15","close":3545.0},{"date":"2025-12-16","close":3460.0},{"date":"2025-12-17","close":3445.0},{"date":"2025-12-18","close":3405.0},{"date":"2025-12-19","close":3420.0},{"date":"2025-12-22","close":3455.0},{"date":"2025-12-23","close":3340.0},{"date":"2025-12-24","close":3325.0},{"date":"2025-12-26","close":3330.0},{"date":"2025-12-29","close":3350.0},{"date":"2025-12-30","close":3305.0},{"date":"2026-01-02","close":3400.0},{"date":"2026-01-05","close":3330.0},{"date":"2026-01-06","close":3275.0},{"date":"2026-01-07","close":3225.0},{"date":"2026-01-08","close":3185.0},{"date":"2026-01-09","close":3185.0},{"date":"2026-01-12","close":3185.0},{"date":"2026-01-13","close":3150.0},{"date":"2026-01-14","close":3185.0},{"date":"2026-01-15","close":3190.0},{"date":"2026-01-16","close":3205.0},{"date":"2026-01-19","close":3240.0},{"date":"2026-01-20","close":3270.0},{"date":"2026-01-21","close":3235.0},{"date":"2026-01-22","close":3230.0},{"date":"2026-01-23","close":3260.0},{"date":"2026-01-26","close":3270.0},{"date":"2026-01-27","close":3220.0},{"date":"2026-01-28","close":3200.0},{"date":"2026-01-29","close":3200.0},{"date":"2026-01-30","close":3170.0},{"date":"2026-02-02","close":3130.0},{"date":"2026-02-03","close":3180.0},{"date":"2026-02-04","close":3235.0},{"date":"2026-02-05","close":3255.0},{"date":"2026-02-06","close":3405.0},{"date":"2026-02-09","close":3380.0},{"date":"2026-02-10","close":3375.0},{"date":"2026-02-11","close":3400.0},{"date":"2026-02-12","close":3365.0},{"date":"2026-02-13","close":3365.0},{"date":"2026-02-19","close":3420.0},{"date":"2026-02-20","close":3405.0},{"date":"2026-02-23","close":3400.0},{"date":"2026-02-24","close":3365.0},{"date":"2026-02-25","close":3345.0},{"date":"2026-02-26","close":3230.0},{"date":"2026-02-27","close":3255.0},{"date":"2026-03-03","close":3165.0},{"date":"2026-03-04","close":2865.0},{"date":"2026-03-05","close":2995.0},{"date":"2026-03-06","close":3065.0},{"date":"2026-03-09","close":2985.0},{"date":"2026-03-10","close":3005.0},{"date":"2026-03-11","close":3005.0},{"date":"2026-03-12","close":3010.0},{"date":"2026-03-13","close":3115.0},{"date":"2026-03-16","close":3095.0},{"date":"2026-03-17","close":3080.0},{"date":"2026-03-18","close":3075.0},{"date":"2026-03-19","close":3010.0},{"date":"2026-03-20","close":3055.0},{"date":"2026-03-23","close":2935.0},{"date":"2026-03-24","close":2940.0},{"date":"2026-03-25","close":3015.0},{"date":"2026-03-26","close":3005.0},{"date":"2026-03-27","close":3020.0},{"date":"2026-03-30","close":2940.0},{"date":"2026-03-31","close":2920.0},{"date":"2026-04-01","close":2960.0},{"date":"2026-04-02","close":2930.0},{"date":"2026-04-03","close":2930.0},{"date":"2026-04-06","close":2920.0},{"date":"2026-04-07","close":2980.0},{"date":"2026-04-08","close":3060.0},{"date":"2026-04-09","close":3050.0},{"date":"2026-04-10","close":3050.0},{"date":"2026-04-13","close":3055.0},{"date":"2026-04-14","close":3100.0},{"date":"2026-04-15","close":3160.0},{"date":"2026-04-16","close":3170.0},{"date":"2026-04-17","close":3185.0},{"date":"2026-04-20","close":3165.0},{"date":"2026-04-21","close":3125.0},{"date":"2026-04-22","close":3100.0},{"date":"2026-04-23","close":3085.0},{"date":"2026-04-24","close":3080.0},{"date":"2026-04-27","close":3125.0},{"date":"2026-04-28","close":3090.0},{"date":"2026-04-29","close":3080.0},{"date":"2026-04-30","close":3120.0},{"date":"2026-05-04","close":3120.0},{"date":"2026-05-06","close":3090.0},{"date":"2026-05-07","close":3090.0},{"date":"2026-05-08","close":3075.0},{"date":"2026-05-11","close":3000.0},{"date":"2026-05-12","close":2935.0},{"date":"2026-05-13","close":2945.0},{"date":"2026-05-14","close":2905.0},{"date":"2026-05-15","close":2920.0},{"date":"2026-05-18","close":2865.0},{"date":"2026-05-19","close":2820.0},{"date":"2026-05-20","close":2780.0},{"date":"2026-05-21","close":2780.0},{"date":"2026-05-22","close":2840.0},{"date":"2026-05-26","close":2775.0},{"date":"2026-05-27","close":2720.0},{"date":"2026-05-28","close":2705.0},{"date":"2026-05-29","close":2605.0},{"date":"2026-06-01","close":2485.0},{"date":"2026-06-02","close":2470.0},{"date":"2026-06-04","close":2450.0},{"date":"2026-06-05","close":2465.0},{"date":"2026-06-08","close":2330.0},{"date":"2026-06-09","close":2475.0},{"date":"2026-06-10","close":2430.0},{"date":"2026-06-11","close":2470.0},{"date":"2026-06-12","close":2470.0},{"date":"2026-06-15","close":2505.0},{"date":"2026-06-16","close":2670.0},{"date":"2026-06-17","close":2635.0},{"date":"2026-06-18","close":2525.0},{"date":"2026-06-19","close":2410.0},{"date":"2026-06-22","close":2440.0},{"date":"2026-06-23","close":2365.0},{"date":"2026-06-24","close":2320.0},{"date":"2026-06-25","close":2240.0},{"date":"2026-06-26","close":2195.0},{"date":"2026-06-29","close":2305.0},{"date":"2026-06-30","close":2285.0},{"date":"2026-07-01","close":2410.0},{"date":"2026-07-02","close":2350.0},{"date":"2026-07-03","close":2405.0},{"date":"2026-07-06","close":2360.0},{"date":"2026-07-07","close":2400.0},{"date":"2026-07-08","close":2330.0},{"date":"2026-07-09","close":2275.0},{"date":"2026-07-10","close":2275.0},{"date":"2026-07-13","close":2125.0},{"date":"2026-07-14","close":2095.0},{"date":"2026-07-15","close":2120.0},{"date":"2026-07-16","close":2110.0},{"date":"2026-07-20","close":2095.0},{"date":"2026-07-21","close":2100.0},{"date":"2026-07-22","close":2155.0},{"date":"2026-07-23","close":2175.0},{"date":"2026-07-24","close":2185.0},{"date":"2026-07-27","close":2180.0},{"date":"2026-07-28","close":2080.0},{"date":"2026-07-29","close":2005.0},{"date":"2026-07-30","close":2095.0},{"date":"2026-07-31","close":2120.0},{"date":"2026-08-03","close":2130.0},{"date":"2026-08-04","close":2135.0},{"date":"2026-08-05","close":2145.0},{"date":"2026-08-06","close":2145.0},{"date":"2026-08-07","close":2230.0},{"date":"2026-08-10","close":2265.0},{"date":"2026-08-11","close":2290.0},{"date":"2026-08-12","close":2245.0},{"date":"2026-08-13","close":2190.0},{"date":"2026-08-14","close":2195.0},{"date":"2026-08-18","close":2255.0},{"date":"2026-08-19","close":2265.0},{"date":"2026-08-20","close":2260.0},{"date":"2026-08-21","close":2220.0},{"date":"2026-08-24","close":2175.0},{"date":"2026-08-25","close":2130.0},{"date":"2026-08-26","close":2180.0},{"date":"2026-08-27","close":2110.0},{"date":"2026-08-28","close":2100.0},{"date":"2026-08-31","close":2080.0},{"date":"2026-09-01","close":2100.0},{"date":"2026-09-02","close":2065.0},{"date":"2026-09-03","close":1994.0},{"date":"2026-09-04","close":2030.0},{"date":"2026-09-07","close":2010.0},{"date":"2026-09-08","close":1990.0},{"date":"2026-09-09","close":2000.0},{"date":"2026-09-10","close":1960.0},{"date":"2026-09-11","close":1987.0},{"date":"2026-09-14","close":1990.0},{"date":"2026-09-15","close":2000.0},{"date":"2026-09-16","close":1981.0},{"date":"2026-09-17","close":1970.0},{"date":"2026-09-18","close":1946.0},{"date":"2026-09-21","close":1993.0},{"date":"2026-09-22","close":1989.0},{"date":"2026-09-23","close":2020.0},{"date":"2026-09-28","close":2045.0},{"date":"2026-09-29","close":2020.0},{"date":"2026-09-30","close":2060.0},{"date":"2026-10-01","close":2010.0},{"date":"2026-10-02","close":2020.0},{"date":"2026-10-06","close":1993.0},{"date":"2026-10-07","close":1911.0},{"date":"2026-10-08","close":1899.0},{"date":"2026-10-12","close":1845.0},{"date":"2026-10-13","close":1775.0},{"date":"2026-10-14","close":1820.0},{"date":"2026-10-15","close":1715.0},{"date":"2026-10-16","close":1775.0},{"date":"2026-10-19","close":1921.0},{"date":"2026-10-20","close":1905.0},{"date":"2026-10-21","close":1936.0},{"date":"2026-10-22","close":1853.0},{"date":"2026-10-23","close":1838.0}],"chart_data":[{"date":"2024-10-23","open":3940,"high":3990,"low":3825,"close":3870,"volume":73293,"rsi_14":37.85,"sma_20":4147.75,"sma_60":4084.42,"sma_120":3674.33},{"date":"2024-10-24","open":3870,"high":3875,"low":3780,"close":3870,"volume":57385,"rsi_14":41.92,"sma_20":4125.5,"sma_60":4089.08,"sma_120":3683.17},{"date":"2024-10-25","open":3870,"high":3885,"low":3800,"close":3800,"volume":41161,"rsi_14":35.8,"sma_20":4104.5,"sma_60":4093.0,"sma_120":3691.38},{"date":"2024-10-28","open":3785,"high":3870,"low":3715,"close":3760,"volume":91521,"rsi_14":35.11,"sma_20":4079.0,"sma_60":4097.92,"sma_120":3699.33},{"date":"2024-10-29","open":3830,"high":4055,"low":3760,"close":4020,"volume":198305,"rsi_14":45.86,"sma_20":4072.5,"sma_60":4106.58,"sma_120":3709.42},{"date":"2024-10-30","open":4020,"high":4020,"low":3850,"close":3880,"volume":121258,"rsi_14":35.92,"sma_20":4061.0,"sma_60":4112.25,"sma_120":3718.38},{"date":"2024-10-31","open":3875,"high":3900,"low":3760,"close":3770,"volume":80537,"rsi_14":37.0,"sma_20":4038.5,"sma_60":4117.08,"sma_120":3726.46},{"date":"2024-11-01","open":3790,"high":3790,"low":3565,"close":3625,"volume":195765,"rsi_14":28.76,"sma_20":4015.75,"sma_60":4118.58,"sma_120":3733.08},{"date":"2024-11-04","open":3580,"high":3705,"low":3575,"close":3655,"volume":113659,"rsi_14":23.51,"sma_20":3990.25,"sma_60":4120.33,"sma_120":3740.0},{"date":"2024-11-05","open":3660,"high":3685,"low":3615,"close":3650,"volume":67058,"rsi_14":27.35,"sma_20":3965.25,"sma_60":4124.83,"sma_120":3747.0},{"date":"2024-11-06","open":3700,"high":3825,"low":3610,"close":3740,"volume":410996,"rsi_14":35.86,"sma_20":3944.75,"sma_60":4136.17,"sma_120":3754.79},{"date":"2024-11-07","open":3710,"high":3710,"low":3450,"close":3480,"volume":369057,"rsi_14":33.07,"sma_20":3903.0,"sma_60":4141.75,"sma_120":3760.04},{"date":"2024-11-08","open":3480,"high":3515,"low":3445,"close":3465,"volume":147043,"rsi_14":30.28,"sma_20":3868.25,"sma_60":4146.33,"sma_120":3764.96},{"date":"2024-11-11","open":3465,"high":3495,"low":3270,"close":3380,"volume":302292,"rsi_14":28.79,"sma_20":3823.5,"sma_60":4150.0,"sma_120":3769.21},{"date":"2024-11-12","open":3380,"high":3420,"low":3210,"close":3220,"volume":303256,"rsi_14":26.95,"sma_20":3764.0,"sma_60":4146.5,"sma_120":3771.46},{"date":"2024-11-13","open":3220,"high":3275,"low":3050,"close":3060,"volume":187347,"rsi_14":24.2,"sma_20":3706.75,"sma_60":4139.17,"sma_120":3772.67},{"date":"2024-11-14","open":3100,"high":3215,"low":3080,"close":3090,"volume":144704,"rsi_14":26.8,"sma_20":3657.5,"sma_60":4130.17,"sma_120":3774.17},{"date":"2024-11-15","open":3100,"high":3220,"low":3095,"close":3160,"volume":96120,"rsi_14":30.77,"sma_20":3619.75,"sma_60":4121.17,"sma_120":3774.67},{"date":"2024-11-18","open":3110,"high":3290,"low":3110,"close":3220,"volume":138622,"rsi_14":20.59,"sma_20":3582.75,"sma_60":4112.75,"sma_120":3775.46},{"date":"2024-11-19","open":3185,"high":3270,"low":3100,"close":3105,"volume":107798,"rsi_14":20.97,"sma_20":3541.0,"sma_60":4100.5,"sma_120":3775.17},{"date":"2024-11-20","open":3105,"high":3130,"low":3070,"close":3090,"volume":71577,"rsi_14":22.58,"sma_20":3502.0,"sma_60":4081.25,"sma_120":3774.79},{"date":"2024-11-21","open":3090,"high":3180,"low":3035,"close":3060,"volume":73416,"rsi_14":24.89,"sma_20":3461.5,"sma_60":4059.5,"sma_120":3774.67},{"date":"2024-11-22","open":3100,"high":3120,"low":3045,"close":3110,"volume":80059,"rsi_14":26.2,"sma_20":3427.0,"sma_60":4040.17,"sma_120":3774.17},{"date":"2024-11-25","open":3105,"high":3265,"low":3100,"close":3220,"volume":151396,"rsi_14":32.8,"sma_20":3400.0,"sma_60":4015.5,"sma_120":3774.58},{"date":"2024-11-26","open":3215,"high":3280,"low":3200,"close":3265,"volume":70209,"rsi_14":30.29,"sma_20":3362.25,"sma_60":3995.33,"sma_120":3776.33},{"date":"2024-11-27","open":3580,"high":3580,"low":3280,"close":3305,"volume":613043,"rsi_14":41.12,"sma_20":3333.5,"sma_60":3972.33,"sma_120":3777.75},{"date":"2024-11-28","open":3260,"high":3345,"low":3250,"close":3265,"volume":66439,"rsi_14":40.1,"sma_20":3308.25,"sma_60":3947.92,"sma_120":3779.08},{"date":"2024-11-29","open":3235,"high":3335,"low":3130,"close":3135,"volume":110615,"rsi_14":38.39,"sma_20":3283.75,"sma_60":3921.17,"sma_120":3779.04},{"date":"2024-12-02","open":3135,"high":3195,"low":3055,"close":3075,"volume":88891,"rsi_14":42.41,"sma_20":3254.75,"sma_60":3896.0,"sma_120":3778.21},{"date":"2024-12-03","open":3080,"high":3160,"low":3080,"close":3150,"volume":60641,"rsi_14":55.17,"sma_20":3229.75,"sma_60":3874.5,"sma_120":3777.25},{"date":"2024-12-04","open":3080,"high":3160,"low":3025,"close":3035,"volume":126747,"rsi_14":47.12,"sma_20":3194.5,"sma_60":3847.75,"sma_120":3775.25},{"date":"2024-12-05","open":3040,"high":3055,"low":2945,"close":2945,"volume":130590,"rsi_14":38.97,"sma_20":3167.75,"sma_60":3816.58,"sma_120":3768.88},{"date":"2024-12-06","open":2955,"high":3095,"low":2880,"close":3080,"volume":227832,"rsi_14":43.33,"sma_20":3148.5,"sma_60":3783.08,"sma_120":3764.62},{"date":"2024-12-09","open":3000,"high":3005,"low":2900,"close":2900,"volume":121045,"rsi_14":40.81,"sma_20":3124.5,"sma_60":3749.92,"sma_120":3758.88},{"date":"2024-12-10","open":2855,"high":3110,"low":2855,"close":3040,"volume":100877,"rsi_14":47.98,"sma_20":3115.5,"sma_60":3723.58,"sma_120":3754.25},{"date":"2024-12-11","open":3045,"high":3195,"low":3035,"close":3170,"volume":56534,"rsi_14":54.1,"sma_20":3121.0,"sma_60":3699.58,"sma_120":3750.79},{"date":"2024-12-12","open":3140,"high":3255,"low":3135,"close":3190,"volume":120136,"rsi_14":53.05,"sma_20":3126.0,"sma_60":3678.42,"sma_120":3747.71},{"date":"2024-12-13","open":3215,"high":3535,"low":3210,"close":3450,"volume":372079,"rsi_14":57.88,"sma_20":3140.5,"sma_60":3663.42,"sma_120":3747.92},{"date":"2024-12-16","open":3455,"high":3530,"low":3360,"close":3410,"volume":157718,"rsi_14":54.98,"sma_20":3150.0,"sma_60":3645.17,"sma_120":3745.54},{"date":"2024-12-17","open":3410,"high":3410,"low":3320,"close":3375,"volume":45992,"rsi_14":52.41,"sma_20":3163.5,"sma_60":3626.0,"sma_120":3743.58},{"date":"2024-12-18","open":3375,"high":3425,"low":3330,"close":3420,"volume":65082,"rsi_14":55.33,"sma_20":3180.0,"sma_60":3609.92,"sma_120":3742.75},{"date":"2024-12-19","open":3420,"high":3525,"low":3330,"close":3330,"volume":127434,"rsi_14":56.89,"sma_20":3193.5,"sma_60":3593.5,"sma_120":3741.46},{"date":"2024-12-20","open":3390,"high":3390,"low":3220,"close":3225,"volume":51746,"rsi_14":55.14,"sma_20":3199.25,"sma_60":3576.92,"sma_120":3739.58},{"date":"2024-12-23","open":3200,"high":3345,"low":3200,"close":3335,"volume":52216,"rsi_14":56.19,"sma_20":3205.0,"sma_60":3561.33,"sma_120":3739.04},{"date":"2024-12-24","open":3365,"high":3385,"low":3250,"close":3290,"volume":52458,"rsi_14":58.95,"sma_20":3206.25,"sma_60":3547.0,"sma_120":3738.54},{"date":"2024-12-26","open":3290,"high":3365,"low":3190,"close":3225,"volume":42928,"rsi_14":60.0,"sma_20":3202.25,"sma_60":3532.25,"sma_120":3736.58},{"date":"2024-12-27","open":3210,"high":3210,"low":3060,"close":3145,"volume":87839,"rsi_14":52.42,"sma_20":3196.25,"sma_60":3514.33,"sma_120":3732.79},{"date":"2024-12-30","open":3155,"high":3230,"low":3100,"close":3210,"volume":48100,"rsi_14":62.6,"sma_20":3200.0,"sma_60":3499.83,"sma_120":3729.88},{"date":"2025-01-02","open":3180,"high":3235,"low":3100,"close":3185,"volume":44695,"rsi_14":56.5,"sma_20":3205.5,"sma_60":3483.5,"sma_120":3726.75},{"date":"2025-01-03","open":3165,"high":3245,"low":3160,"close":3190,"volume":49101,"rsi_14":51.01,"sma_20":3207.5,"sma_60":3467.5,"sma_120":3724.33},{"date":"2025-01-06","open":3170,"high":3255,"low":3170,"close":3230,"volume":72336,"rsi_14":51.98,"sma_20":3217.25,"sma_60":3452.17,"sma_120":3722.29},{"date":"2025-01-07","open":3230,"high":3285,"low":3215,"close":3235,"volume":25886,"rsi_14":35.76,"sma_20":3231.75,"sma_60":3434.17,"sma_120":3720.42},{"date":"2025-01-08","open":3255,"high":3255,"low":3195,"close":3195,"volume":49436,"rsi_14":35.76,"sma_20":3237.5,"sma_60":3418.08,"sma_120":3717.88},{"date":"2025-01-09","open":3195,"high":3340,"low":3160,"close":3325,"volume":117954,"rsi_14":47.06,"sma_20":3258.75,"sma_60":3402.25,"sma_120":3717.0},{"date":"2025-01-10","open":3320,"high":3340,"low":3260,"close":3290,"volume":62966,"rsi_14":42.26,"sma_20":3271.25,"sma_60":3383.58,"sma_120":3715.79},{"date":"2025-01-13","open":3290,"high":3320,"low":3225,"close":3275,"volume":42911,"rsi_14":46.41,"sma_20":3276.5,"sma_60":3368.08,"sma_120":3712.92},{"date":"2025-01-14","open":3260,"high":3310,"low":3240,"close":3280,"volume":47758,"rsi_14":54.14,"sma_20":3281.0,"sma_60":3354.83,"sma_120":3709.75},{"date":"2025-01-15","open":3280,"high":3300,"low":3205,"close":3235,"volume":101039,"rsi_14":41.67,"sma_20":3270.25,"sma_60":3343.5,"sma_120":3706.46},{"date":"2025-01-16","open":3280,"high":3400,"low":3220,"close":3225,"volume":64707,"rsi_14":44.25,"sma_20":3261.0,"sma_60":3331.25,"sma_120":3703.17},{"date":"2025-01-17","open":3225,"high":3270,"low":3190,"close":3205,"volume":35012,"rsi_14":48.08,"sma_20":3252.5,"sma_60":3319.0,"sma_120":3699.42},{"date":"2025-01-20","open":3200,"high":3220,"low":3150,"close":3155,"volume":56494,"rsi_14":51.02,"sma_20":3239.25,"sma_60":3307.08,"sma_120":3695.75},{"date":"2025-01-21","open":3160,"high":4100,"low":3065,"close":3415,"volume":6613667,"rsi_14":64.96,"sma_20":3243.5,"sma_60":3299.5,"sma_120":3694.29},{"date":"2025-01-22","open":3435,"high":3950,"low":3400,"close":3700,"volume":8222570,"rsi_14":77.25,"sma_20":3267.25,"sma_60":3297.83,"sma_120":3695.42},{"date":"2025-01-23","open":3785,"high":4145,"low":3730,"close":3985,"volume":4572344,"rsi_14":82.45,"sma_20":3299.75,"sma_60":3301.58,"sma_120":3699.75},{"date":"2025-01-24","open":3795,"high":4655,"low":3795,"close":4300,"volume":16590755,"rsi_14":85.67,"sma_20":3350.25,"sma_60":3306.25,"sma_120":3706.42},{"date":"2025-01-31","open":4200,"high":4265,"low":3930,"close":4050,"volume":2348592,"rsi_14":73.35,"sma_20":3391.5,"sma_60":3309.08,"sma_120":3710.67},{"date":"2025-02-03","open":3860,"high":3985,"low":3760,"close":3800,"volume":1007498,"rsi_14":65.47,"sma_20":3424.25,"sma_60":3309.58,"sma_120":3713.33},{"date":"2025-02-04","open":3830,"high":3965,"low":3800,"close":3910,"volume":808925,"rsi_14":65.12,"sma_20":3459.25,"sma_60":3314.33,"sma_120":3716.46},{"date":"2025-02-05","open":3910,"high":4250,"low":3880,"close":3955,"volume":1733938,"rsi_14":67.1,"sma_20":3497.75,"sma_60":3319.33,"sma_120":3719.83},{"date":"2025-02-06","open":3975,"high":4235,"low":3950,"close":4005,"volume":1270532,"rsi_14":68.43,"sma_20":3538.5,"sma_60":3325.25,"sma_120":3725.04},{"date":"2025-02-07","open":4020,"high":4100,"low":3920,"close":3955,"volume":497513,"rsi_14":66.67,"sma_20":3574.75,"sma_60":3328.83,"sma_120":3732.5},{"date":"2025-02-10","open":4000,"high":4195,"low":3990,"close":4115,"volume":897029,"rsi_14":70.56,"sma_20":3618.75,"sma_60":3339.42,"sma_120":3740.58},{"date":"2025-02-11","open":4115,"high":4210,"low":4030,"close":4030,"volume":510064,"rsi_14":68.17,"sma_20":3660.5,"sma_60":3348.83,"sma_120":3747.58},{"date":"2025-02-12","open":4060,"high":4060,"low":3890,"close":3910,"volume":475410,"rsi_14":65.23,"sma_20":3689.75,"sma_60":3357.67,"sma_120":3753.83},{"date":"2025-02-13","open":4020,"high":4215,"low":3975,"close":4000,"volume":1060267,"rsi_14":67.94,"sma_20":3725.25,"sma_60":3370.67,"sma_120":3758.58},{"date":"2025-02-14","open":4000,"high":4085,"low":3955,"close":4040,"volume":283786,"rsi_14":64.64,"sma_20":3763.5,"sma_60":3387.0,"sma_120":3763.08},{"date":"2025-02-17","open":3975,"high":4035,"low":3885,"close":3930,"volume":284738,"rsi_14":55.87,"sma_20":3796.0,"sma_60":3401.0,"sma_120":3765.58},{"date":"2025-02-18","open":3930,"high":4160,"low":3875,"close":4160,"volume":762182,"rsi_14":54.59,"sma_20":3842.25,"sma_60":3417.67,"sma_120":3769.42},{"date":"2025-02-19","open":4160,"high":4370,"low":4090,"close":4360,"volume":875766,"rsi_14":51.68,"sma_20":3899.0,"sma_60":3436.67,"sma_120":3774.71},{"date":"2025-02-20","open":4360,"high":4365,"low":4230,"close":4275,"volume":334879,"rsi_14":56.92,"sma_20":3952.5,"sma_60":3456.17,"sma_120":3778.33},{"date":"2025-02-21","open":4225,"high":4230,"low":3915,"close":3965,"volume":674601,"rsi_14":54.9,"sma_20":3993.0,"sma_60":3470.75,"sma_120":3776.0},{"date":"2025-02-24","open":4010,"high":4230,"low":3980,"close":4120,"volume":550757,"rsi_14":56.07,"sma_20":4028.25,"sma_60":3488.42,"sma_120":3773.96},{"date":"2025-02-25","open":4060,"high":4125,"low":4020,"close":4100,"volume":194775,"rsi_14":54.25,"sma_20":4048.25,"sma_60":3504.92,"sma_120":3772.54},{"date":"2025-02-26","open":4070,"high":4195,"low":4060,"close":4180,"volume":249723,"rsi_14":55.04,"sma_20":4058.0,"sma_60":3520.92,"sma_120":3768.21},{"date":"2025-02-27","open":4180,"high":4230,"low":4120,"close":4200,"volume":144736,"rsi_14":57.18,"sma_20":4053.0,"sma_60":3536.5,"sma_120":3765.92},{"date":"2025-02-28","open":4175,"high":4175,"low":3945,"close":4030,"volume":454294,"rsi_14":47.52,"sma_20":4052.0,"sma_60":3548.58,"sma_120":3760.46},{"date":"2025-03-04","open":3950,"high":3970,"low":3855,"close":3905,"volume":256169,"rsi_14":46.44,"sma_20":4057.25,"sma_60":3559.25,"sma_120":3753.58},{"date":"2025-03-05","open":3920,"high":4255,"low":3920,"close":4175,"volume":629268,"rsi_14":56.96,"sma_20":4070.5,"sma_60":3576.58,"sma_120":3748.88},{"date":"2025-03-06","open":4170,"high":4170,"low":4060,"close":4085,"volume":158758,"rsi_14":52.23,"sma_20":4077.0,"sma_60":3593.42,"sma_120":3744.71},{"date":"2025-03-07","open":4065,"high":4150,"low":3895,"close":4015,"volume":310675,"rsi_14":49.35,"sma_20":4077.5,"sma_60":3607.83,"sma_120":3741.17},{"date":"2025-03-10","open":3980,"high":4045,"low":3860,"close":4020,"volume":194459,"rsi_14":52.46,"sma_20":4080.75,"sma_60":3624.25,"sma_120":3736.0},{"date":"2025-03-11","open":3905,"high":3975,"low":3860,"close":3940,"volume":153686,"rsi_14":43.45,"sma_20":4072.0,"sma_60":3640.83,"sma_120":3728.71},{"date":"2025-03-12","open":3940,"high":4080,"low":3820,"close":3875,"volume":323076,"rsi_14":34.3,"sma_20":4064.25,"sma_60":3654.08,"sma_120":3718.58},{"date":"2025-03-13","open":3880,"high":3920,"low":3850,"close":3910,"volume":98498,"rsi_14":37.79,"sma_20":4064.25,"sma_60":3670.92,"sma_120":3710.42},{"date":"2025-03-14","open":4040,"high":4085,"low":3925,"close":4000,"volume":272241,"rsi_14":51.37,"sma_20":4064.25,"sma_60":3686.92,"sma_120":3705.25},{"date":"2025-03-17","open":4000,"high":4050,"low":3935,"close":3980,"volume":127464,"rsi_14":43.86,"sma_20":4061.25,"sma_60":3700.42,"sma_120":3700.0},{"date":"2025-03-18","open":3975,"high":4280,"low":3905,"close":4065,"volume":1061359,"rsi_14":48.55,"sma_20":4068.0,"sma_60":3715.0,"sma_120":3696.71},{"date":"2025-03-19","open":4030,"high":4055,"low":3890,"close":3930,"volume":257771,"rsi_14":40.08,"sma_20":4056.5,"sma_60":3723.0,"sma_120":3693.21},{"date":"2025-03-20","open":3895,"high":3970,"low":3850,"close":3875,"volume":119240,"rsi_14":37.45,"sma_20":4032.25,"sma_60":3730.75,"sma_120":3687.96},{"date":"2025-03-21","open":3865,"high":3915,"low":3835,"close":3900,"volume":64016,"rsi_14":44.35,"sma_20":4013.5,"sma_60":3739.5,"sma_120":3682.75},{"date":"2025-03-24","open":3925,"high":3925,"low":3835,"close":3900,"volume":107133,"rsi_14":49.76,"sma_20":4010.25,"sma_60":3747.5,"sma_120":3678.71},{"date":"2025-03-25","open":3880,"high":3925,"low":3705,"close":3760,"volume":322303,"rsi_14":26.82,"sma_20":3992.25,"sma_60":3754.67,"sma_120":3674.08},{"date":"2025-03-26","open":3750,"high":3870,"low":3700,"close":3840,"volume":230705,"rsi_14":36.16,"sma_20":3979.25,"sma_60":3764.92,"sma_120":3670.92},{"date":"2025-03-27","open":3855,"high":3915,"low":3715,"close":3800,"volume":190164,"rsi_14":37.43,"sma_20":3960.25,"sma_60":3772.67,"sma_120":3667.0},{"date":"2025-03-28","open":3770,"high":3800,"low":3665,"close":3700,"volume":129586,"rsi_14":33.16,"sma_20":3935.25,"sma_60":3779.5,"sma_120":3663.25},{"date":"2025-03-31","open":3600,"high":3830,"low":3510,"close":3565,"volume":147667,"rsi_14":31.34,"sma_20":3912.0,"sma_60":3785.17,"sma_120":3658.71},{"date":"2025-04-01","open":3835,"high":3875,"low":3650,"close":3780,"volume":439241,"rsi_14":45.89,"sma_20":3905.75,"sma_60":3795.75,"sma_120":3655.04},{"date":"2025-04-02","open":3795,"high":3895,"low":3745,"close":3770,"volume":158610,"rsi_14":43.81,"sma_20":3885.5,"sma_60":3805.08,"sma_120":3652.46},{"date":"2025-04-03","open":3625,"high":3820,"low":3600,"close":3770,"volume":109542,"rsi_14":38.94,"sma_20":3869.75,"sma_60":3814.83,"sma_120":3649.17},{"date":"2025-04-04","open":3710,"high":4120,"low":3700,"close":4120,"volume":472360,"rsi_14":55.11,"sma_20":3875.0,"sma_60":3830.33,"sma_120":3648.92},{"date":"2025-04-07","open":4000,"high":4320,"low":3930,"close":3980,"volume":1238352,"rsi_14":47.02,"sma_20":3873.0,"sma_60":3842.83,"sma_120":3647.5},{"date":"2025-04-08","open":4000,"high":4155,"low":3985,"close":4045,"volume":377508,"rsi_14":54.24,"sma_20":3878.25,"sma_60":3856.33,"sma_120":3645.25},{"date":"2025-04-09","open":3990,"high":4060,"low":3890,"close":3935,"volume":319584,"rsi_14":52.13,"sma_20":3881.25,"sma_60":3868.67,"sma_120":3643.38},{"date":"2025-04-10","open":4040,"high":4215,"low":3990,"close":4165,"volume":580287,"rsi_14":58.2,"sma_20":3894.0,"sma_60":3882.67,"sma_120":3642.46},{"date":"2025-04-11","open":4130,"high":4185,"low":4030,"close":4175,"volume":350790,"rsi_14":58.46,"sma_20":3902.75,"sma_60":3897.42,"sma_120":3640.5},{"date":"2025-04-14","open":4175,"high":4370,"low":4155,"close":4285,"volume":398182,"rsi_14":66.46,"sma_20":3918.0,"sma_60":3914.25,"sma_120":3641.17},{"date":"2025-04-15","open":4285,"high":4430,"low":4235,"close":4300,"volume":372618,"rsi_14":65.03,"sma_20":3929.75,"sma_60":3931.25,"sma_120":3643.04},{"date":"2025-04-16","open":4360,"high":4465,"low":4130,"close":4175,"volume":316643,"rsi_14":61.61,"sma_20":3942.0,"sma_60":3946.92,"sma_120":3645.21},{"date":"2025-04-17","open":4140,"high":4260,"low":4125,"close":4240,"volume":111259,"rsi_14":67.09,"sma_20":3960.25,"sma_60":3963.83,"sma_120":3647.54},{"date":"2025-04-18","open":4245,"high":4455,"low":4165,"close":4370,"volume":366981,"rsi_14":75.56,"sma_20":3983.75,"sma_60":3983.25,"sma_120":3651.12},{"date":"2025-04-21","open":4380,"high":4405,"low":4240,"close":4260,"volume":169915,"rsi_14":66.33,"sma_20":4001.75,"sma_60":4001.67,"sma_120":3654.38},{"date":"2025-04-22","open":4200,"high":4265,"low":4175,"close":4200,"volume":163768,"rsi_14":64.14,"sma_20":4023.75,"sma_60":4014.75,"sma_120":3657.12},{"date":"2025-04-23","open":4250,"high":4680,"low":4225,"close":4405,"volume":3640484,"rsi_14":68.41,"sma_20":4052.0,"sma_60":4026.5,"sma_120":3662.17},{"date":"2025-04-24","open":4330,"high":4335,"low":4155,"close":4240,"volume":396335,"rsi_14":53.9,"sma_20":4074.0,"sma_60":4030.75,"sma_120":3666.17},{"date":"2025-04-25","open":4220,"high":4335,"low":4125,"close":4245,"volume":332288,"rsi_14":59.43,"sma_20":4101.25,"sma_60":4029.83,"sma_120":3668.04},{"date":"2025-04-28","open":4240,"high":4265,"low":4115,"close":4175,"volume":294584,"rsi_14":54.61,"sma_20":4131.75,"sma_60":4031.92,"sma_120":3670.5},{"date":"2025-04-29","open":4180,"high":4350,"low":4170,"close":4325,"volume":244257,"rsi_14":63.45,"sma_20":4159.0,"sma_60":4040.67,"sma_120":3675.12},{"date":"2025-04-30","open":4335,"high":4445,"low":4250,"close":4430,"volume":458658,"rsi_14":60.0,"sma_20":4192.0,"sma_60":4049.33,"sma_120":3681.83},{"date":"2025-05-02","open":4255,"high":4300,"low":4065,"close":4170,"volume":479390,"rsi_14":49.84,"sma_20":4212.0,"sma_60":4052.92,"sma_120":3686.12},{"date":"2025-05-07","open":4100,"high":4305,"low":4040,"close":4285,"volume":254462,"rsi_14":50.0,"sma_20":4220.25,"sma_60":4057.58,"sma_120":3691.42},{"date":"2025-05-08","open":4290,"high":4310,"low":4250,"close":4280,"volume":148174,"rsi_14":49.36,"sma_20":4235.25,"sma_60":4063.0,"sma_120":3695.92},{"date":"2025-05-09","open":4270,"high":4275,"low":4130,"close":4250,"volume":203725,"rsi_14":52.54,"sma_20":4245.5,"sma_60":4065.25,"sma_120":3702.33},{"date":"2025-05-12","open":4270,"high":4310,"low":4200,"close":4260,"volume":159542,"rsi_14":50.7,"sma_20":4261.75,"sma_60":4069.08,"sma_120":3708.96},{"date":"2025-05-13","open":4275,"high":4305,"low":4245,"close":4280,"volume":95271,"rsi_14":46.56,"sma_20":4267.5,"sma_60":4075.25,"sma_120":3716.46},{"date":"2025-05-14","open":4305,"high":4400,"low":4215,"close":4380,"volume":197023,"rsi_14":54.62,"sma_20":4277.75,"sma_60":4081.58,"sma_120":3726.12},{"date":"2025-05-15","open":4375,"high":4410,"low":4310,"close":4325,"volume":191539,"rsi_14":54.83,"sma_20":4279.75,"sma_60":4086.33,"sma_120":3736.67},{"date":"2025-05-16","open":4325,"high":4350,"low":4225,"close":4285,"volume":129745,"rsi_14":44.69,"sma_20":4279.0,"sma_60":4092.25,"sma_120":3746.62},{"date":"2025-05-19","open":4205,"high":4375,"low":4205,"close":4265,"volume":135805,"rsi_14":51.27,"sma_20":4283.5,"sma_60":4094.0,"sma_120":3755.83},{"date":"2025-05-20","open":4270,"high":4425,"low":4270,"close":4395,"volume":204594,"rsi_14":56.76,"sma_20":4291.25,"sma_60":4094.58,"sma_120":3765.62},{"date":"2025-05-21","open":4400,"high":4435,"low":4345,"close":4400,"volume":108048,"rsi_14":60.77,"sma_20":4292.75,"sma_60":4096.67,"sma_120":3776.42},{"date":"2025-05-22","open":4400,"high":4400,"low":4205,"close":4295,"volume":147319,"rsi_14":48.5,"sma_20":4294.5,"sma_60":4102.17,"sma_120":3786.46},{"date":"2025-05-23","open":4295,"high":4320,"low":4230,"close":4300,"volume":63701,"rsi_14":42.78,"sma_20":4299.5,"sma_60":4105.17,"sma_120":3796.79},{"date":"2025-05-26","open":4300,"high":4345,"low":4215,"close":4220,"volume":111704,"rsi_14":53.47,"sma_20":4290.25,"sma_60":4107.17,"sma_120":3806.04},{"date":"2025-05-27","open":4180,"high":4255,"low":4070,"close":4220,"volume":153692,"rsi_14":44.63,"sma_20":4289.25,"sma_60":4107.83,"sma_120":3814.38},{"date":"2025-05-28","open":4220,"high":4220,"low":4115,"close":4165,"volume":86787,"rsi_14":41.22,"sma_20":4285.25,"sma_60":4107.25,"sma_120":3821.88},{"date":"2025-05-29","open":4190,"high":4220,"low":4135,"close":4215,"volume":52201,"rsi_14":47.41,"sma_20":4287.25,"sma_60":4110.33,"sma_120":3829.46},{"date":"2025-05-30","open":4185,"high":4375,"low":4185,"close":4250,"volume":202155,"rsi_14":49.29,"sma_20":4283.5,"sma_60":4116.08,"sma_120":3837.67},{"date":"2025-06-02","open":4205,"high":4320,"low":4155,"close":4300,"volume":106404,"rsi_14":51.37,"sma_20":4277.0,"sma_60":4118.17,"sma_120":3847.38},{"date":"2025-06-04","open":4300,"high":4440,"low":4300,"close":4370,"volume":235938,"rsi_14":49.29,"sma_20":4287.0,"sma_60":4122.92,"sma_120":3858.17},{"date":"2025-06-05","open":4360,"high":4870,"low":4360,"close":4725,"volume":1638497,"rsi_14":70.0,"sma_20":4309.0,"sma_60":4134.75,"sma_120":3871.29},{"date":"2025-06-09","open":4690,"high":4860,"low":4660,"close":4860,"volume":427916,"rsi_14":76.26,"sma_20":4338.0,"sma_60":4148.75,"sma_120":3886.5},{"date":"2025-06-10","open":4865,"high":4900,"low":4760,"close":4810,"volume":244936,"rsi_14":74.22,"sma_20":4366.0,"sma_60":4163.25,"sma_120":3902.04},{"date":"2025-06-11","open":4785,"high":4800,"low":4705,"close":4790,"volume":131643,"rsi_14":69.46,"sma_20":4392.5,"sma_60":4178.5,"sma_120":3916.29},{"date":"2025-06-12","open":5600,"high":5700,"low":5160,"close":5240,"volume":3550745,"rsi_14":78.77,"sma_20":4440.5,"sma_60":4200.67,"sma_120":3935.79},{"date":"2025-06-13","open":5510,"high":5520,"low":5160,"close":5330,"volume":1354188,"rsi_14":85.81,"sma_20":4488.0,"sma_60":4222.83,"sma_120":3954.88},{"date":"2025-06-16","open":5150,"high":5300,"low":5020,"close":5280,"volume":590519,"rsi_14":82.89,"sma_20":4535.75,"sma_60":4244.5,"sma_120":3972.46},{"date":"2025-06-17","open":5400,"high":5400,"low":5030,"close":5250,"volume":660038,"rsi_14":85.76,"sma_20":4584.0,"sma_60":4264.25,"sma_120":3989.62},{"date":"2025-06-18","open":5220,"high":5260,"low":5040,"close":5120,"volume":272050,"rsi_14":78.66,"sma_20":4626.75,"sma_60":4284.08,"sma_120":4003.54},{"date":"2025-06-19","open":5130,"high":5220,"low":5030,"close":5150,"volume":199920,"rsi_14":81.88,"sma_20":4664.5,"sma_60":4305.33,"sma_120":4018.04},{"date":"2025-06-20","open":5150,"high":5280,"low":5020,"close":5160,"volume":414602,"rsi_14":81.4,"sma_20":4702.5,"sma_60":4326.33,"sma_120":4032.92},{"date":"2025-06-23","open":4960,"high":4990,"low":4830,"close":4975,"volume":325069,"rsi_14":71.9,"sma_20":4736.5,"sma_60":4344.25,"sma_120":4045.88},{"date":"2025-06-24","open":5120,"high":5320,"low":5060,"close":5230,"volume":525468,"rsi_14":75.0,"sma_20":4783.0,"sma_60":4368.75,"sma_120":4061.71},{"date":"2025-06-25","open":5220,"high":5250,"low":5110,"close":5150,"volume":242932,"rsi_14":70.86,"sma_20":4829.5,"sma_60":4390.58,"sma_120":4077.75},{"date":"2025-06-26","open":5100,"high":5100,"low":4895,"close":4975,"volume":165630,"rsi_14":57.4,"sma_20":4867.25,"sma_60":4410.17,"sma_120":4091.42},{"date":"2025-06-27","open":4980,"high":4995,"low":4865,"close":4900,"volume":131764,"rsi_14":51.23,"sma_20":4904.0,"sma_60":4430.17,"sma_120":4104.83},{"date":"2025-06-30","open":5030,"high":5060,"low":4860,"close":4890,"volume":121651,"rsi_14":52.52,"sma_20":4937.75,"sma_60":4452.25,"sma_120":4118.71},{"date":"2025-07-01","open":4895,"high":5150,"low":4870,"close":4990,"volume":480437,"rsi_14":55.99,"sma_20":4974.75,"sma_60":4472.42,"sma_120":4134.08},{"date":"2025-07-02","open":5000,"high":5010,"low":4900,"close":4970,"volume":181908,"rsi_14":39.11,"sma_20":5008.25,"sma_60":4492.42,"sma_120":4148.75},{"date":"2025-07-03","open":4970,"high":5030,"low":4700,"close":4900,"volume":351833,"rsi_14":32.38,"sma_20":5034.75,"sma_60":4511.25,"sma_120":4163.04},{"date":"2025-07-04","open":4870,"high":4875,"low":4715,"close":4755,"volume":181556,"rsi_14":30.04,"sma_20":5036.25,"sma_60":4521.83,"sma_120":4176.08},{"date":"2025-07-07","open":4840,"high":4900,"low":4775,"close":4870,"volume":182974,"rsi_14":36.43,"sma_20":5036.75,"sma_60":4536.67,"sma_120":4189.75},{"date":"2025-07-08","open":4870,"high":5030,"low":4835,"close":5000,"volume":195394,"rsi_14":45.71,"sma_20":5046.25,"sma_60":4552.58,"sma_120":4204.46},{"date":"2025-07-09","open":5000,"high":5060,"low":4920,"close":4975,"volume":142552,"rsi_14":43.73,"sma_20":5055.5,"sma_60":4569.92,"sma_120":4219.29},{"date":"2025-07-10","open":4970,"high":5100,"low":4915,"close":5090,"volume":221991,"rsi_14":47.67,"sma_20":5048.0,"sma_60":4585.33,"sma_120":4234.0},{"date":"2025-07-11","open":5130,"high":5170,"low":5010,"close":5030,"volume":214854,"rsi_14":52.0,"sma_20":5033.0,"sma_60":4599.58,"sma_120":4248.5},{"date":"2025-07-14","open":5030,"high":5030,"low":4905,"close":4970,"volume":121038,"rsi_14":38.98,"sma_20":5017.5,"sma_60":4611.0,"sma_120":4262.62},{"date":"2025-07-15","open":4945,"high":4945,"low":4750,"close":4915,"volume":124286,"rsi_14":39.83,"sma_20":5000.75,"sma_60":4621.25,"sma_120":4276.25},{"date":"2025-07-16","open":4895,"high":4895,"low":4810,"close":4815,"volume":94257,"rsi_14":42.59,"sma_20":4985.5,"sma_60":4631.92,"sma_120":4289.42},{"date":"2025-07-17","open":4780,"high":4850,"low":4750,"close":4750,"volume":112758,"rsi_14":42.99,"sma_20":4965.5,"sma_60":4640.42,"sma_120":4302.12},{"date":"2025-07-18","open":4745,"high":4745,"low":4635,"close":4705,"volume":162162,"rsi_14":41.63,"sma_20":4942.75,"sma_60":4646.0,"sma_120":4314.62},{"date":"2025-07-21","open":4660,"high":4690,"low":4385,"close":4540,"volume":482608,"rsi_14":30.77,"sma_20":4921.0,"sma_60":4650.67,"sma_120":4326.17},{"date":"2025-07-22","open":4620,"high":4635,"low":4380,"close":4410,"volume":271724,"rsi_14":28.12,"sma_20":4880.0,"sma_60":4654.17,"sma_120":4334.46},{"date":"2025-07-23","open":4415,"high":4415,"low":4095,"close":4190,"volume":684681,"rsi_14":25.17,"sma_20":4832.0,"sma_60":4650.58,"sma_120":4338.54},{"date":"2025-07-24","open":4180,"high":4245,"low":4000,"close":4060,"volume":401458,"rsi_14":25.44,"sma_20":4786.25,"sma_60":4647.58,"sma_120":4339.17},{"date":"2025-07-25","open":4060,"high":4155,"low":4060,"close":4065,"volume":147664,"rsi_14":19.16,"sma_20":4744.5,"sma_60":4644.58,"sma_120":4337.21},{"date":"2025-07-28","open":4100,"high":4100,"low":3965,"close":4060,"volume":217923,"rsi_14":10.17,"sma_20":4703.0,"sma_60":4642.67,"sma_120":4337.29},{"date":"2025-07-29","open":4090,"high":4180,"low":4005,"close":4055,"volume":162220,"rsi_14":10.34,"sma_20":4656.25,"sma_60":4638.17,"sma_120":4339.42},{"date":"2025-07-30","open":4060,"high":4195,"low":4005,"close":4110,"volume":166938,"rsi_14":5.45,"sma_20":4613.25,"sma_60":4632.83,"sma_120":4341.08},{"date":"2025-07-31","open":4225,"high":4510,"low":4110,"close":4360,"volume":1313627,"rsi_14":24.03,"sma_20":4586.25,"sma_60":4636.0,"sma_120":4344.46},{"date":"2025-08-01","open":4360,"high":4425,"low":4255,"close":4405,"volume":529365,"rsi_14":27.84,"sma_20":4568.75,"sma_60":4638.0,"sma_120":4347.79},{"date":"2025-08-04","open":4330,"high":4405,"low":4225,"close":4360,"volume":264547,"rsi_14":28.06,"sma_20":4543.25,"sma_60":4639.33,"sma_120":4351.17},{"date":"2025-08-05","open":4360,"high":4470,"low":4340,"close":4360,"volume":197315,"rsi_14":30.47,"sma_20":4511.25,"sma_60":4641.17,"sma_120":4353.21},{"date":"2025-08-06","open":4360,"high":4360,"low":4225,"close":4255,"volume":163152,"rsi_14":29.46,"sma_20":4475.25,"sma_60":4641.08,"sma_120":4355.08},{"date":"2025-08-07","open":4320,"high":4440,"low":4275,"close":4380,"volume":213305,"rsi_14":37.35,"sma_20":4439.75,"sma_60":4642.75,"sma_120":4359.0},{"date":"2025-08-08","open":4435,"high":4670,"low":4420,"close":4450,"volume":1070871,"rsi_14":46.22,"sma_20":4410.75,"sma_60":4643.92,"sma_120":4362.75},{"date":"2025-08-11","open":4500,"high":4540,"low":4420,"close":4480,"volume":246186,"rsi_14":53.21,"sma_20":4386.25,"sma_60":4646.5,"sma_120":4366.42},{"date":"2025-08-12","open":4455,"high":4585,"low":4420,"close":4500,"volume":508987,"rsi_14":67.42,"sma_20":4365.5,"sma_60":4650.08,"sma_120":4371.17},{"date":"2025-08-13","open":4500,"high":4530,"low":4350,"close":4405,"volume":301281,"rsi_14":70.18,"sma_20":4345.0,"sma_60":4652.42,"sma_120":4373.21},{"date":"2025-08-14","open":4340,"high":4600,"low":4300,"close":4420,"volume":508055,"rsi_14":70.52,"sma_20":4328.5,"sma_60":4652.83,"sma_120":4373.71},{"date":"2025-08-18","open":4415,"high":4415,"low":4215,"close":4315,"volume":207052,"rsi_14":63.21,"sma_20":4309.0,"sma_60":4651.42,"sma_120":4374.04},{"date":"2025-08-19","open":4260,"high":4330,"low":4240,"close":4270,"volume":135752,"rsi_14":60.7,"sma_20":4295.5,"sma_60":4651.0,"sma_120":4376.58},{"date":"2025-08-20","open":4165,"high":4280,"low":4105,"close":4280,"volume":154364,"rsi_14":58.85,"sma_20":4289.0,"sma_60":4650.67,"sma_120":4377.92},{"date":"2025-08-21","open":4265,"high":4290,"low":4170,"close":4180,"volume":118933,"rsi_14":38.89,"sma_20":4288.5,"sma_60":4650.0,"sma_120":4378.58},{"date":"2025-08-22","open":4150,"high":4295,"low":4150,"close":4240,"volume":157294,"rsi_14":40.0,"sma_20":4297.5,"sma_60":4650.33,"sma_120":4379.08},{"date":"2025-08-25","open":4280,"high":4285,"low":4200,"close":4270,"volume":110413,"rsi_14":44.44,"sma_20":4307.75,"sma_60":4652.08,"sma_120":4379.67},{"date":"2025-08-26","open":4380,"high":4435,"low":4170,"close":4225,"volume":303839,"rsi_14":42.11,"sma_20":4316.0,"sma_60":4652.25,"sma_120":4381.29},{"date":"2025-08-27","open":4245,"high":4280,"low":4145,"close":4145,"volume":124351,"rsi_14":43.37,"sma_20":4320.5,"sma_60":4650.5,"sma_120":4383.29},{"date":"2025-08-28","open":4140,"high":4260,"low":4105,"close":4225,"volume":101988,"rsi_14":40.13,"sma_20":4326.25,"sma_60":4649.25,"sma_120":4383.71},{"date":"2025-08-29","open":4220,"high":4250,"low":4150,"close":4175,"volume":101237,"rsi_14":32.03,"sma_20":4317.0,"sma_60":4646.0,"sma_120":4384.46},{"date":"2025-09-01","open":4130,"high":4160,"low":4035,"close":4070,"volume":137865,"rsi_14":25.6,"sma_20":4300.25,"sma_60":4635.08,"sma_120":4384.92},{"date":"2025-09-02","open":4065,"high":4100,"low":4000,"close":4080,"volume":134012,"rsi_14":24.7,"sma_20":4286.25,"sma_60":4622.08,"sma_120":4385.42},{"date":"2025-09-03","open":4045,"high":4110,"low":4045,"close":4100,"volume":55582,"rsi_14":29.8,"sma_20":4273.25,"sma_60":4610.25,"sma_120":4386.75},{"date":"2025-09-04","open":4100,"high":4100,"low":4045,"close":4085,"volume":37815,"rsi_14":27.81,"sma_20":4264.75,"sma_60":4598.5,"sma_120":4388.5},{"date":"2025-09-05","open":4045,"high":4080,"low":3930,"close":4045,"volume":202195,"rsi_14":30.43,"sma_20":4248.0,"sma_60":4578.58,"sma_120":4389.62},{"date":"2025-09-08","open":3985,"high":4095,"low":3985,"close":4060,"volume":56703,"rsi_14":34.09,"sma_20":4228.5,"sma_60":4557.42,"sma_120":4390.12},{"date":"2025-09-09","open":4065,"high":4100,"low":4045,"close":4065,"volume":66549,"rsi_14":33.59,"sma_20":4207.75,"sma_60":4537.17,"sma_120":4390.83},{"date":"2025-09-10","open":4090,"high":4125,"low":4065,"close":4125,"volume":75359,"rsi_14":45.53,"sma_20":4189.0,"sma_60":4518.42,"sma_120":4391.33},{"date":"2025-09-11","open":4130,"high":4150,"low":4055,"close":4085,"volume":70963,"rsi_14":36.97,"sma_20":4173.0,"sma_60":4501.17,"sma_120":4392.62},{"date":"2025-09-12","open":4085,"high":4135,"low":4065,"close":4090,"volume":105927,"rsi_14":34.21,"sma_20":4156.5,"sma_60":4483.5,"sma_120":4394.42},{"date":"2025-09-15","open":4090,"high":4090,"low":3995,"close":4020,"volume":108890,"rsi_14":32.77,"sma_20":4141.75,"sma_60":4464.5,"sma_120":4395.42},{"date":"2025-09-16","open":3990,"high":4020,"low":3955,"close":3970,"volume":158056,"rsi_14":34.51,"sma_20":4126.75,"sma_60":4447.75,"sma_120":4396.0},{"date":"2025-09-17","open":3940,"high":3965,"low":3930,"close":3960,"volume":63910,"rsi_14":23.23,"sma_20":4110.75,"sma_60":4426.58,"sma_120":4397.67},{"date":"2025-09-18","open":3940,"high":3970,"low":3895,"close":3965,"volume":53795,"rsi_14":29.79,"sma_20":4101.0,"sma_60":4407.17,"sma_120":4398.88},{"date":"2025-09-19","open":3950,"high":4025,"low":3950,"close":3955,"volume":101111,"rsi_14":35.44,"sma_20":4086.75,"sma_60":4390.17,"sma_120":4400.17},{"date":"2025-09-22","open":3980,"high":4045,"low":3980,"close":4010,"volume":71412,"rsi_14":42.05,"sma_20":4073.75,"sma_60":4375.33,"sma_120":4402.75},{"date":"2025-09-23","open":4080,"high":4240,"low":4015,"close":4165,"volume":410926,"rsi_14":55.65,"sma_20":4070.75,"sma_60":4363.25,"sma_120":4407.75},{"date":"2025-09-24","open":4060,"high":4120,"low":4005,"close":4035,"volume":136007,"rsi_14":46.38,"sma_20":4065.25,"sma_60":4347.33,"sma_120":4409.88},{"date":"2025-09-25","open":3995,"high":4040,"low":3980,"close":4000,"volume":70606,"rsi_14":46.72,"sma_20":4054.0,"sma_60":4331.17,"sma_120":4411.79},{"date":"2025-09-26","open":4000,"high":4005,"low":3900,"close":3960,"volume":173832,"rsi_14":42.96,"sma_20":4043.25,"sma_60":4315.5,"sma_120":4413.38},{"date":"2025-09-29","open":3970,"high":4030,"low":3945,"close":4025,"volume":70750,"rsi_14":47.4,"sma_20":4041.0,"sma_60":4303.33,"sma_120":4412.58},{"date":"2025-09-30","open":4000,"high":4025,"low":3935,"close":3975,"volume":74292,"rsi_14":40.13,"sma_20":4035.75,"sma_60":4288.42,"sma_120":4412.54},{"date":"2025-10-01","open":4080,"high":4085,"low":3930,"close":4030,"volume":133725,"rsi_14":46.45,"sma_20":4032.25,"sma_60":4272.25,"sma_120":4412.42},{"date":"2025-10-02","open":4005,"high":4045,"low":3955,"close":4010,"volume":89690,"rsi_14":44.65,"sma_20":4028.25,"sma_60":4256.08,"sma_120":4413.0},{"date":"2025-10-10","open":3960,"high":3960,"low":3865,"close":3900,"volume":125543,"rsi_14":42.77,"sma_20":4021.0,"sma_60":4236.25,"sma_120":4410.79},{"date":"2025-10-13","open":3840,"high":3875,"low":3760,"close":3850,"volume":132403,"rsi_14":42.77,"sma_20":4010.5,"sma_60":4216.58,"sma_120":4408.08},{"date":"2025-10-14","open":3830,"high":3910,"low":3800,"close":3805,"volume":167238,"rsi_14":41.04,"sma_20":3997.5,"sma_60":4197.17,"sma_120":4404.08},{"date":"2025-10-15","open":3805,"high":3920,"low":3805,"close":3895,"volume":75394,"rsi_14":45.16,"sma_20":3986.0,"sma_60":4180.17,"sma_120":4400.71},{"date":"2025-10-16","open":3895,"high":4000,"low":3895,"close":3940,"volume":69204,"rsi_14":49.21,"sma_20":3978.75,"sma_60":4165.58,"sma_120":4398.75},{"date":"2025-10-17","open":3965,"high":3965,"low":3815,"close":3825,"volume":115287,"rsi_14":40.8,"sma_20":3965.5,"sma_60":4150.17,"sma_120":4395.29},{"date":"2025-10-20","open":3950,"high":4020,"low":3885,"close":4015,"volume":174566,"rsi_14":42.79,"sma_20":3965.25,"sma_60":4138.67,"sma_120":4392.33},{"date":"2025-10-21","open":4000,"high":4055,"low":3935,"close":4000,"volume":190477,"rsi_14":48.11,"sma_20":3966.75,"sma_60":4129.67,"sma_120":4390.17},{"date":"2025-10-22","open":3945,"high":4020,"low":3865,"close":4020,"volume":131929,"rsi_14":51.1,"sma_20":3969.75,"sma_60":4123.17,"sma_120":4388.67},{"date":"2025-10-23","open":3950,"high":4080,"low":3950,"close":3995,"volume":147339,"rsi_14":51.96,"sma_20":3970.25,"sma_60":4119.92,"sma_120":4385.25},{"date":"2025-10-24","open":3990,"high":4050,"low":3895,"close":3995,"volume":144385,"rsi_14":48.19,"sma_20":3972.25,"sma_60":4118.83,"sma_120":4383.21},{"date":"2025-10-27","open":4100,"high":4100,"low":3995,"close":4060,"volume":230558,"rsi_14":55.03,"sma_20":3974.75,"sma_60":4118.75,"sma_120":4381.67},{"date":"2025-10-28","open":4060,"high":4095,"low":4015,"close":4075,"volume":133026,"rsi_14":52.8,"sma_20":3970.25,"sma_60":4119.0,"sma_120":4380.83},{"date":"2025-10-29","open":4075,"high":4090,"low":3795,"close":3805,"volume":379067,"rsi_14":40.48,"sma_20":3958.75,"sma_60":4114.83,"sma_120":4376.5},{"date":"2025-10-30","open":3785,"high":3800,"low":3550,"close":3550,"volume":507150,"rsi_14":35.42,"sma_20":3936.25,"sma_60":4105.5,"sma_120":4369.17},{"date":"2025-10-31","open":3595,"high":3595,"low":3460,"close":3480,"volume":253374,"rsi_14":34.84,"sma_20":3912.25,"sma_60":4090.83,"sma_120":4363.42},{"date":"2025-11-03","open":3470,"high":3520,"low":3380,"close":3390,"volume":174203,"rsi_14":33.6,"sma_20":3880.5,"sma_60":4073.92,"sma_120":4355.96},{"date":"2025-11-04","open":3390,"high":3430,"low":3200,"close":3350,"volume":104029,"rsi_14":27.57,"sma_20":3849.25,"sma_60":4057.08,"sma_120":4348.21},{"date":"2025-11-05","open":3365,"high":3450,"low":3225,"close":3420,"volume":243637,"rsi_14":29.03,"sma_20":3818.75,"sma_60":4041.42,"sma_120":4341.29},{"date":"2025-11-06","open":3420,"high":3445,"low":3310,"close":3400,"volume":106342,"rsi_14":31.44,"sma_20":3788.5,"sma_60":4027.17,"sma_120":4334.12},{"date":"2025-11-07","open":3400,"high":3410,"low":3260,"close":3295,"volume":170389,"rsi_14":16.04,"sma_20":3758.25,"sma_60":4009.08,"sma_120":4325.92},{"date":"2025-11-10","open":3250,"high":3430,"low":3250,"close":3345,"volume":93405,"rsi_14":20.09,"sma_20":3733.0,"sma_60":3990.67,"sma_120":4317.29},{"date":"2025-11-11","open":3345,"high":3430,"low":3310,"close":3315,"volume":85955,"rsi_14":18.1,"sma_20":3708.5,"sma_60":3971.25,"sma_120":4308.88},{"date":"2025-11-12","open":3325,"high":3420,"low":3325,"close":3400,"volume":56919,"rsi_14":24.46,"sma_20":3683.75,"sma_60":3952.92,"sma_120":4301.5},{"date":"2025-11-13","open":3370,"high":3460,"low":3370,"close":3390,"volume":42566,"rsi_14":24.26,"sma_20":3656.25,"sma_60":3936.0,"sma_120":4294.21},{"date":"2025-11-14","open":3350,"high":3450,"low":3345,"close":3365,"volume":77092,"rsi_14":19.38,"sma_20":3633.25,"sma_60":3918.42,"sma_120":4285.62},{"date":"2025-11-17","open":3330,"high":3380,"low":3295,"close":3350,"volume":108898,"rsi_14":18.06,"sma_20":3600.0,"sma_60":3902.33,"sma_120":4276.88},{"date":"2025-11-18","open":3260,"high":3410,"low":3240,"close":3240,"volume":152693,"rsi_14":21.03,"sma_20":3562.0,"sma_60":3885.17,"sma_120":4268.08},{"date":"2025-11-19","open":3240,"high":3295,"low":3200,"close":3255,"volume":111874,"rsi_14":29.93,"sma_20":3523.75,"sma_60":3868.08,"sma_120":4259.38},{"date":"2025-11-20","open":3255,"high":3460,"low":3255,"close":3405,"volume":117401,"rsi_14":45.4,"sma_20":3494.25,"sma_60":3855.17,"sma_120":4252.58},{"date":"2025-11-21","open":3375,"high":3445,"low":3315,"close":3390,"volume":175516,"rsi_14":50.0,"sma_20":3464.0,"sma_60":3841.0,"sma_120":4245.67},{"date":"2025-11-24","open":3395,"high":3450,"low":3305,"close":3305,"volume":128017,"rsi_14":47.13,"sma_20":3426.25,"sma_60":3824.92,"sma_120":4238.5},{"date":"2025-11-25","open":3310,"high":3375,"low":3250,"close":3275,"volume":130719,"rsi_14":40.27,"sma_20":3386.25,"sma_60":3809.08,"sma_120":4230.67},{"date":"2025-11-26","open":3305,"high":3360,"low":3275,"close":3335,"volume":99573,"rsi_14":45.86,"sma_20":3362.75,"sma_60":3795.58,"sma_120":4223.04},{"date":"2025-11-27","open":3330,"high":3385,"low":3205,"close":3285,"volume":139704,"rsi_14":49.32,"sma_20":3349.5,"sma_60":3779.92,"sma_120":4214.58},{"date":"2025-11-28","open":3285,"high":3360,"low":3285,"close":3320,"volume":95395,"rsi_14":48.25,"sma_20":3341.5,"sma_60":3765.67,"sma_120":4205.83},{"date":"2025-12-01","open":3320,"high":3340,"low":3260,"close":3270,"volume":77951,"rsi_14":46.94,"sma_20":3335.5,"sma_60":3752.33,"sma_120":4193.71},{"date":"2025-12-02","open":3240,"high":3295,"low":3225,"close":3235,"volume":117174,"rsi_14":37.96,"sma_20":3329.75,"sma_60":3738.25,"sma_120":4180.17},{"date":"2025-12-03","open":3265,"high":3285,"low":3225,"close":3250,"volume":67175,"rsi_14":39.86,"sma_20":3321.25,"sma_60":3724.08,"sma_120":4167.17},{"date":"2025-12-04","open":3265,"high":3300,"low":3245,"close":3265,"volume":57814,"rsi_14":42.65,"sma_20":3314.5,"sma_60":3710.42,"sma_120":4154.46},{"date":"2025-12-05","open":3340,"high":3340,"low":3245,"close":3300,"volume":82984,"rsi_14":46.43,"sma_20":3314.75,"sma_60":3698.0,"sma_120":4138.29},{"date":"2025-12-08","open":3315,"high":3330,"low":3280,"close":3325,"volume":94235,"rsi_14":56.91,"sma_20":3313.75,"sma_60":3685.75,"sma_120":4121.58},{"date":"2025-12-09","open":3330,"high":3340,"low":3295,"close":3325,"volume":66121,"rsi_14":55.83,"sma_20":3314.25,"sma_60":3673.42,"sma_120":4105.29},{"date":"2025-12-10","open":3325,"high":3345,"low":3295,"close":3315,"volume":108777,"rsi_14":40.22,"sma_20":3310.0,"sma_60":3659.92,"sma_120":4089.17},{"date":"2025-12-11","open":3315,"high":3375,"low":3290,"close":3355,"volume":124111,"rsi_14":46.39,"sma_20":3308.25,"sma_60":3647.75,"sma_120":4074.46},{"date":"2025-12-12","open":3355,"high":3450,"low":3355,"close":3430,"volume":132658,"rsi_14":63.16,"sma_20":3311.5,"sma_60":3636.75,"sma_120":4060.12},{"date":"2025-12-15","open":3430,"high":3640,"low":3375,"close":3545,"volume":453291,"rsi_14":74.11,"sma_20":3321.25,"sma_60":3628.83,"sma_120":4046.67},{"date":"2025-12-16","open":3480,"high":3500,"low":3400,"close":3460,"volume":217387,"rsi_14":60.68,"sma_20":3332.25,"sma_60":3620.33,"sma_120":4034.04},{"date":"2025-12-17","open":3460,"high":3470,"low":3405,"close":3445,"volume":87844,"rsi_14":64.55,"sma_20":3341.75,"sma_60":3611.75,"sma_120":4019.17},{"date":"2025-12-18","open":3420,"high":3480,"low":3385,"close":3405,"volume":89595,"rsi_14":57.66,"sma_20":3341.75,"sma_60":3602.08,"sma_120":4004.62},{"date":"2025-12-19","open":3385,"high":3445,"low":3365,"close":3420,"volume":78599,"rsi_14":64.42,"sma_20":3343.25,"sma_60":3593.17,"sma_120":3991.67},{"date":"2025-12-22","open":3395,"high":3490,"low":3395,"close":3455,"volume":89364,"rsi_14":71.15,"sma_20":3350.75,"sma_60":3583.92,"sma_120":3979.62},{"date":"2025-12-23","open":3495,"high":3495,"low":3330,"close":3340,"volume":146287,"rsi_14":57.26,"sma_20":3354.0,"sma_60":3570.17,"sma_120":3966.71},{"date":"2025-12-24","open":3320,"high":3365,"low":3295,"close":3325,"volume":68138,"rsi_14":54.84,"sma_20":3353.5,"sma_60":3558.33,"sma_120":3952.83},{"date":"2025-12-26","open":3330,"high":3345,"low":3290,"close":3330,"volume":63928,"rsi_14":52.54,"sma_20":3355.75,"sma_60":3547.17,"sma_120":3939.17},{"date":"2025-12-29","open":3275,"high":3395,"low":3260,"close":3350,"volume":71230,"rsi_14":52.14,"sma_20":3357.25,"sma_60":3537.0,"sma_120":3926.25},{"date":"2025-12-30","open":3305,"high":3340,"low":3265,"close":3305,"volume":43823,"rsi_14":48.41,"sma_20":3359.0,"sma_60":3525.0,"sma_120":3914.17},{"date":"2026-01-02","open":3305,"high":3420,"low":3305,"close":3400,"volume":63008,"rsi_14":55.94,"sma_20":3367.25,"sma_60":3515.42,"sma_120":3901.92},{"date":"2026-01-05","open":3375,"high":3435,"low":3295,"close":3330,"volume":108943,"rsi_14":48.32,"sma_20":3371.25,"sma_60":3503.75,"sma_120":3888.0},{"date":"2026-01-06","open":3325,"high":3325,"low":3210,"close":3275,"volume":59185,"rsi_14":39.31,"sma_20":3371.75,"sma_60":3491.58,"sma_120":3873.83},{"date":"2026-01-07","open":3275,"high":3275,"low":3195,"close":3225,"volume":117141,"rsi_14":25.76,"sma_20":3368.0,"sma_60":3480.33,"sma_120":3858.29},{"date":"2026-01-08","open":3175,"high":3270,"low":3150,"close":3185,"volume":113317,"rsi_14":27.64,"sma_20":3361.0,"sma_60":3469.25,"sma_120":3842.92},{"date":"2026-01-09","open":3230,"high":3280,"low":3185,"close":3185,"volume":40068,"rsi_14":28.33,"sma_20":3354.0,"sma_60":3458.92,"sma_120":3828.04},{"date":"2026-01-12","open":3165,"high":3210,"low":3165,"close":3185,"volume":61665,"rsi_14":30.36,"sma_20":3347.5,"sma_60":3447.08,"sma_120":3813.62},{"date":"2026-01-13","open":3185,"high":3200,"low":3120,"close":3150,"volume":84321,"rsi_14":26.72,"sma_20":3337.25,"sma_60":3433.92,"sma_120":3799.75},{"date":"2026-01-14","open":3160,"high":3195,"low":3120,"close":3185,"volume":88747,"rsi_14":26.72,"sma_20":3325.0,"sma_60":3423.25,"sma_120":3786.71},{"date":"2026-01-15","open":3185,"high":3220,"low":3170,"close":3190,"volume":27171,"rsi_14":34.04,"sma_20":3307.25,"sma_60":3409.5,"sma_120":3774.08},{"date":"2026-01-16","open":3280,"high":3280,"low":3170,"close":3205,"volume":63752,"rsi_14":43.12,"sma_20":3332.25,"sma_60":3751.25,"sma_120":4193.17},{"date":"2026-01-19","open":3175,"high":3265,"low":3155,"close":3240,"volume":57863,"rsi_14":41.0,"sma_20":3284.25,"sma_60":3383.25,"sma_120":3753.21},{"date":"2026-01-20","open":3210,"high":3305,"low":3185,"close":3270,"volume":102739,"rsi_14":42.16,"sma_20":3277.5,"sma_60":3371.17,"sma_120":3745.54},{"date":"2026-01-21","open":3240,"high":3297,"low":3215,"close":3235,"volume":66504,"rsi_14":43.0,"sma_20":3268.25,"sma_60":3358.5,"sma_120":3738.67},{"date":"2026-01-22","open":3225,"high":3295,"low":3215,"close":3230,"volume":65960,"rsi_14":29.27,"sma_20":3257.0,"sma_60":3344.67,"sma_120":3731.71},{"date":"2026-01-23","open":3230,"high":3270,"low":3230,"close":3260,"volume":45183,"rsi_14":40.54,"sma_20":3253.0,"sma_60":3331.08,"sma_120":3725.04},{"date":"2026-01-26","open":3255,"high":3315,"low":3225,"close":3270,"volume":75797,"rsi_14":49.23,"sma_20":3250.25,"sma_60":3322.17,"sma_120":3718.5},{"date":"2026-01-27","open":3235,"high":3275,"low":3150,"close":3220,"volume":92284,"rsi_14":49.23,"sma_20":3244.75,"sma_60":3316.67,"sma_120":3711.08},{"date":"2026-01-28","open":3190,"high":3235,"low":3155,"close":3200,"volume":93749,"rsi_14":52.46,"sma_20":3237.25,"sma_60":3312.0,"sma_120":3701.42},{"date":"2026-01-29","open":3255,"high":3265,"low":3135,"close":3200,"volume":208622,"rsi_14":52.46,"sma_20":3232.0,"sma_60":3308.83,"sma_120":3691.38},{"date":"2026-01-30","open":3175,"high":3245,"low":3150,"close":3170,"volume":104314,"rsi_14":47.76,"sma_20":3220.5,"sma_60":3305.83,"sma_120":3681.46},{"date":"2026-02-02","open":3170,"high":3190,"low":3105,"close":3130,"volume":214252,"rsi_14":47.06,"sma_20":3210.5,"sma_60":3301.0,"sma_120":3671.21},{"date":"2026-02-03","open":3130,"high":3195,"low":3100,"close":3180,"volume":118802,"rsi_14":49.3,"sma_20":3205.75,"sma_60":3297.33,"sma_120":3662.25},{"date":"2026-02-04","open":3175,"high":3265,"low":3140,"close":3235,"volume":72174,"rsi_14":38.93,"sma_20":3326.5,"sma_60":3737.17,"sma_120":4179.62},{"date":"2026-02-05","open":3240,"high":3360,"low":3200,"close":3255,"volume":101195,"rsi_14":41.06,"sma_20":3318.25,"sma_60":3723.08,"sma_120":4166.67},{"date":"2026-02-06","open":3215,"high":3535,"low":3125,"close":3405,"volume":792649,"rsi_14":52.27,"sma_20":3318.5,"sma_60":3711.75,"sma_120":4155.12},{"date":"2026-02-09","open":3380,"high":3420,"low":3330,"close":3380,"volume":86647,"rsi_14":51.69,"sma_20":3322.75,"sma_60":3700.67,"sma_120":4139.62},{"date":"2026-02-10","open":3360,"high":3430,"low":3320,"close":3375,"volume":81236,"rsi_14":58.6,"sma_20":3324.25,"sma_60":3689.25,"sma_120":4123.33},{"date":"2026-02-11","open":3375,"high":3400,"low":3350,"close":3400,"volume":67367,"rsi_14":59.12,"sma_20":3328.5,"sma_60":3678.17,"sma_120":4107.67},{"date":"2026-02-12","open":3400,"high":3410,"low":3355,"close":3365,"volume":72155,"rsi_14":47.06,"sma_20":3326.75,"sma_60":3665.5,"sma_120":4091.96},{"date":"2026-02-13","open":3365,"high":3410,"low":3350,"close":3365,"volume":87797,"rsi_14":48.12,"sma_20":3325.5,"sma_60":3653.5,"sma_120":4077.33},{"date":"2026-02-19","open":3420,"high":3440,"low":3355,"close":3420,"volume":223130,"rsi_14":59.06,"sma_20":3328.25,"sma_60":3642.33,"sma_120":4062.92},{"date":"2026-02-20","open":3420,"high":3455,"low":3405,"close":3405,"volume":73967,"rsi_14":60.48,"sma_20":3331.0,"sma_60":3632.08,"sma_120":4048.29},{"date":"2026-02-23","open":3405,"high":3460,"low":3395,"close":3400,"volume":108859,"rsi_14":55.75,"sma_20":3339.0,"sma_60":3622.58,"sma_120":4035.17},{"date":"2026-02-24","open":3400,"high":3450,"low":3350,"close":3365,"volume":145410,"rsi_14":57.27,"sma_20":3344.5,"sma_60":3612.67,"sma_120":4019.62},{"date":"2026-02-25","open":3365,"high":3435,"low":3340,"close":3345,"volume":80472,"rsi_14":71.72,"sma_20":3304.25,"sma_60":3303.75,"sma_120":3556.42},{"date":"2026-02-26","open":3345,"high":3375,"low":3220,"close":3230,"volume":409016,"rsi_14":52.34,"sma_20":3333.5,"sma_60":3589.92,"sma_120":3990.04},{"date":"2026-02-27","open":3280,"high":3315,"low":3235,"close":3255,"volume":91156,"rsi_14":51.89,"sma_20":3304.0,"sma_60":3301.5,"sma_120":3540.71},{"date":"2026-03-03","open":3230,"high":3290,"low":3135,"close":3165,"volume":82644,"rsi_14":42.5,"sma_20":3302.25,"sma_60":3298.92,"sma_120":3532.29},{"date":"2026-03-04","open":3160,"high":3160,"low":2815,"close":2865,"volume":276873,"rsi_14":14.0,"sma_20":3285.5,"sma_60":3292.17,"sma_120":3522.25},{"date":"2026-03-05","open":2900,"high":3200,"low":2900,"close":2995,"volume":85730,"rsi_14":27.49,"sma_20":3276.75,"sma_60":3288.17,"sma_120":3513.21},{"date":"2026-03-06","open":2990,"high":3085,"low":2950,"close":3065,"volume":47481,"rsi_14":33.15,"sma_20":3273.5,"sma_60":3285.08,"sma_120":3504.58},{"date":"2026-03-09","open":2970,"high":3080,"low":2925,"close":2985,"volume":89313,"rsi_14":28.72,"sma_20":3263.75,"sma_60":3280.42,"sma_120":3495.42},{"date":"2026-03-10","open":2985,"high":3095,"low":2985,"close":3005,"volume":43497,"rsi_14":31.25,"sma_20":3252.25,"sma_60":3275.5,"sma_120":3486.75},{"date":"2026-03-11","open":3060,"high":3070,"low":2990,"close":3005,"volume":63879,"rsi_14":31.25,"sma_20":3239.75,"sma_60":3270.17,"sma_120":3477.96},{"date":"2026-03-12","open":2990,"high":3040,"low":2990,"close":3010,"volume":29576,"rsi_14":27.47,"sma_20":3220.0,"sma_60":3264.92,"sma_120":3469.17},{"date":"2026-03-13","open":2985,"high":3150,"low":2975,"close":3115,"volume":54626,"rsi_14":35.5,"sma_20":3206.75,"sma_60":3261.58,"sma_120":3460.75},{"date":"2026-03-16","open":3120,"high":3120,"low":3060,"close":3095,"volume":42187,"rsi_14":34.98,"sma_20":3192.75,"sma_60":3416.67,"sma_120":3816.62},{"date":"2026-03-17","open":3085,"high":3110,"low":3060,"close":3080,"volume":52559,"rsi_14":35.68,"sma_20":3176.75,"sma_60":3404.58,"sma_120":3800.88},{"date":"2026-03-18","open":3050,"high":3140,"low":3050,"close":3075,"volume":52317,"rsi_14":36.22,"sma_20":3162.25,"sma_60":3390.92,"sma_120":3785.54},{"date":"2026-03-19","open":3150,"high":3150,"low":3010,"close":3010,"volume":51995,"rsi_14":38.17,"sma_20":3144.5,"sma_60":3375.42,"sma_120":3770.5},{"date":"2026-03-20","open":3095,"high":3095,"low":3000,"close":3055,"volume":128410,"rsi_14":39.47,"sma_20":3126.25,"sma_60":3362.58,"sma_120":3756.38},{"date":"2026-03-23","open":3010,"high":3035,"low":2900,"close":2935,"volume":207295,"rsi_14":38.27,"sma_20":3102.75,"sma_60":3344.58,"sma_120":3741.62},{"date":"2026-03-24","open":2995,"high":3005,"low":2895,"close":2940,"volume":84707,"rsi_14":55.47,"sma_20":3079.75,"sma_60":3326.92,"sma_120":3728.29},{"date":"2026-03-25","open":2960,"high":3045,"low":2935,"close":3015,"volume":48159,"rsi_14":51.59,"sma_20":3062.25,"sma_60":3310.17,"sma_120":3716.67},{"date":"2026-03-26","open":3070,"high":3070,"low":2965,"close":3005,"volume":41836,"rsi_14":44.74,"sma_20":3045.25,"sma_60":3293.67,"sma_120":3706.79},{"date":"2026-03-27","open":3075,"high":3075,"low":2940,"close":3020,"volume":83441,"rsi_14":53.47,"sma_20":3034.75,"sma_60":3277.42,"sma_120":3698.12},{"date":"2026-03-30","open":3020,"high":3020,"low":2915,"close":2940,"volume":116546,"rsi_14":44.25,"sma_20":3019.0,"sma_60":3258.75,"sma_120":3688.75},{"date":"2026-03-31","open":2975,"high":2975,"low":2890,"close":2920,"volume":46306,"rsi_14":42.74,"sma_20":3006.75,"sma_60":3239.5,"sma_120":3679.25},{"date":"2026-04-01","open":2945,"high":3000,"low":2940,"close":2960,"volume":69167,"rsi_14":45.97,"sma_20":3011.5,"sma_60":3225.42,"sma_120":3670.12},{"date":"2026-04-02","open":2970,"high":3025,"low":2875,"close":2930,"volume":107608,"rsi_14":33.03,"sma_20":3008.25,"sma_60":3215.08,"sma_120":3660.29},{"date":"2026-04-03","open":2885,"high":2975,"low":2885,"close":2930,"volume":45111,"rsi_14":34.29,"sma_20":3001.5,"sma_60":3205.92,"sma_120":3648.38},{"date":"2026-04-06","open":2930,"high":2975,"low":2895,"close":2920,"volume":53342,"rsi_14":34.62,"sma_20":2998.25,"sma_60":3198.08,"sma_120":3636.0},{"date":"2026-04-07","open":2965,"high":3105,"low":2935,"close":2980,"volume":271160,"rsi_14":41.74,"sma_20":2997.0,"sma_60":3191.92,"sma_120":3624.5},{"date":"2026-04-08","open":2990,"high":3060,"low":2970,"close":3060,"volume":103371,"rsi_14":54.24,"sma_20":2999.75,"sma_60":3185.92,"sma_120":3613.67},{"date":"2026-04-09","open":3065,"high":3065,"low":3010,"close":3050,"volume":57028,"rsi_14":49.55,"sma_20":3001.75,"sma_60":3180.08,"sma_120":3603.62},{"date":"2026-04-10","open":3050,"high":3075,"low":3040,"close":3050,"volume":47889,"rsi_14":63.22,"sma_20":2998.5,"sma_60":3176.0,"sma_120":3592.54},{"date":"2026-04-13","open":3020,"high":3075,"low":3015,"close":3055,"volume":83488,"rsi_14":63.22,"sma_20":2996.5,"sma_60":3171.17,"sma_120":3580.92},{"date":"2026-04-14","open":3055,"high":3110,"low":3040,"close":3100,"volume":66603,"rsi_14":60.49,"sma_20":2997.5,"sma_60":3167.58,"sma_120":3569.42},{"date":"2026-04-15","open":3100,"high":3170,"low":3085,"close":3160,"volume":73481,"rsi_14":67.03,"sma_20":3001.75,"sma_60":3163.58,"sma_120":3558.25},{"date":"2026-04-16","open":3180,"high":3185,"low":3130,"close":3170,"volume":46605,"rsi_14":66.67,"sma_20":3009.75,"sma_60":3159.92,"sma_120":3547.96},{"date":"2026-04-17","open":3190,"high":3190,"low":3160,"close":3185,"volume":39363,"rsi_14":81.82,"sma_20":3016.25,"sma_60":3156.92,"sma_120":3537.67},{"date":"2026-04-20","open":3185,"high":3185,"low":3140,"close":3165,"volume":46563,"rsi_14":81.82,"sma_20":3027.75,"sma_60":3153.83,"sma_120":3528.08},{"date":"2026-04-21","open":3160,"high":3185,"low":3090,"close":3125,"volume":108473,"rsi_14":71.43,"sma_20":3037.0,"sma_60":3151.92,"sma_120":3518.54},{"date":"2026-04-22","open":3125,"high":3125,"low":3075,"close":3100,"volume":61554,"rsi_14":72.37,"sma_20":3041.25,"sma_60":3149.33,"sma_120":3508.71},{"date":"2026-04-23","open":3135,"high":3150,"low":3025,"close":3085,"volume":61612,"rsi_14":69.62,"sma_20":3045.25,"sma_60":3144.0,"sma_120":3499.58},{"date":"2026-04-24","open":3070,"high":3090,"low":3035,"close":3080,"volume":30661,"rsi_14":70.51,"sma_20":3048.25,"sma_60":3138.83,"sma_120":3489.92},{"date":"2026-04-27","open":3070,"high":3125,"low":3060,"close":3125,"volume":87291,"rsi_14":69.33,"sma_20":3057.5,"sma_60":3135.83,"sma_120":3480.38},{"date":"2026-04-28","open":3125,"high":3125,"low":3060,"close":3090,"volume":58904,"rsi_14":54.55,"sma_20":3066.0,"sma_60":3132.75,"sma_120":3470.92},{"date":"2026-04-29","open":3080,"high":3105,"low":3060,"close":3080,"volume":46195,"rsi_14":54.55,"sma_20":3072.0,"sma_60":3128.5,"sma_120":3462.04},{"date":"2026-04-30","open":3125,"high":3165,"low":3095,"close":3120,"volume":68228,"rsi_14":53.12,"sma_20":3105.25,"sma_60":3035.58,"sma_120":3141.04},{"date":"2026-05-04","open":3125,"high":3175,"low":3105,"close":3120,"volume":156455,"rsi_14":58.9,"sma_20":3091.0,"sma_60":3122.0,"sma_120":3420.96},{"date":"2026-05-06","open":3120,"high":3120,"low":3045,"close":3090,"volume":181430,"rsi_14":48.57,"sma_20":3099.5,"sma_60":3120.5,"sma_120":3412.67},{"date":"2026-05-07","open":3060,"high":3135,"low":3050,"close":3090,"volume":58021,"rsi_14":37.93,"sma_20":3105.0,"sma_60":3118.08,"sma_120":3404.71},{"date":"2026-05-08","open":3090,"high":3090,"low":3020,"close":3075,"volume":53372,"rsi_14":33.9,"sma_20":3105.75,"sma_60":3115.08,"sma_120":3396.5},{"date":"2026-05-11","open":3045,"high":3080,"low":2965,"close":3000,"volume":147989,"rsi_14":23.94,"sma_20":3103.25,"sma_60":3108.33,"sma_120":3387.62},{"date":"2026-05-12","open":3000,"high":3020,"low":2880,"close":2935,"volume":117715,"rsi_14":21.25,"sma_20":3097.5,"sma_60":3100.92,"sma_120":3377.71},{"date":"2026-05-13","open":2935,"high":2960,"low":2865,"close":2945,"volume":47558,"rsi_14":25.68,"sma_20":3092.0,"sma_60":3093.75,"sma_120":3368.21},{"date":"2026-05-14","open":2925,"high":2965,"low":2905,"close":2905,"volume":40747,"rsi_14":24.68,"sma_20":3082.25,"sma_60":3085.5,"sma_120":3358.33},{"date":"2026-05-15","open":2905,"high":2980,"low":2845,"close":2920,"volume":113374,"rsi_14":28.57,"sma_20":3070.25,"sma_60":3078.08,"sma_120":3349.17},{"date":"2026-05-18","open":2910,"high":2915,"low":2835,"close":2865,"volume":58410,"rsi_14":25.29,"sma_20":3055.0,"sma_60":3069.75,"sma_120":3339.96},{"date":"2026-05-19","open":2835,"high":2890,"low":2800,"close":2820,"volume":107177,"rsi_14":14.94,"sma_20":3036.75,"sma_60":3059.75,"sma_120":3330.46},{"date":"2026-05-20","open":2845,"high":2845,"low":2750,"close":2780,"volume":179640,"rsi_14":14.77,"sma_20":3017.5,"sma_60":3049.33,"sma_120":3320.42},{"date":"2026-05-21","open":2800,"high":2850,"low":2765,"close":2780,"volume":70649,"rsi_14":15.12,"sma_20":3000.25,"sma_60":3039.0,"sma_120":3310.62},{"date":"2026-05-22","open":2765,"high":2855,"low":2765,"close":2840,"volume":39900,"rsi_14":18.89,"sma_20":2987.25,"sma_60":3030.25,"sma_120":3300.88},{"date":"2026-05-26","open":2840,"high":2860,"low":2745,"close":2775,"volume":114938,"rsi_14":16.5,"sma_20":2971.75,"sma_60":3020.75,"sma_120":3289.29},{"date":"2026-05-27","open":2760,"high":2775,"low":2680,"close":2720,"volume":115365,"rsi_14":15.74,"sma_20":2953.75,"sma_60":3012.25,"sma_120":3278.33},{"date":"2026-05-28","open":2710,"high":2745,"low":2605,"close":2705,"volume":89560,"rsi_14":15.32,"sma_20":2932.75,"sma_60":3003.08,"sma_120":3267.54},{"date":"2026-05-29","open":2685,"high":2725,"low":2600,"close":2605,"volume":79494,"rsi_14":13.28,"sma_20":2908.5,"sma_60":2993.75,"sma_120":3256.25},{"date":"2026-06-01","open":2610,"high":2645,"low":2485,"close":2485,"volume":131625,"rsi_14":12.41,"sma_20":2878.75,"sma_60":2987.42,"sma_120":3243.42},{"date":"2026-06-02","open":2545,"high":2545,"low":2400,"close":2470,"volume":122071,"rsi_14":13.39,"sma_20":2846.25,"sma_60":2978.67,"sma_120":3230.88},{"date":"2026-06-04","open":2410,"high":2515,"low":2410,"close":2450,"volume":56428,"rsi_14":11.63,"sma_20":2812.75,"sma_60":2968.42,"sma_120":3217.71},{"date":"2026-06-05","open":2430,"high":2515,"low":2430,"close":2465,"volume":41856,"rsi_14":14.52,"sma_20":2781.5,"sma_60":2959.75,"sma_120":3204.88},{"date":"2026-06-08","open":2370,"high":2450,"low":2300,"close":2330,"volume":82883,"rsi_14":10.14,"sma_20":2743.5,"sma_60":2948.5,"sma_120":3191.79},{"date":"2026-06-09","open":2250,"high":2475,"low":2250,"close":2475,"volume":59371,"rsi_14":26.51,"sma_20":2713.5,"sma_60":2939.67,"sma_120":3180.33},{"date":"2026-06-10","open":2455,"high":2510,"low":2400,"close":2430,"volume":34256,"rsi_14":26.51,"sma_20":2685.0,"sma_60":2930.0,"sma_120":3168.88},{"date":"2026-06-11","open":2370,"high":2480,"low":2370,"close":2470,"volume":56967,"rsi_14":31.33,"sma_20":2661.75,"sma_60":2919.25,"sma_120":3157.0},{"date":"2026-06-12","open":2520,"high":2550,"low":2470,"close":2470,"volume":31759,"rsi_14":31.33,"sma_20":2638.0,"sma_60":2908.83,"sma_120":3144.75},{"date":"2026-06-15","open":2570,"high":2585,"low":2465,"close":2505,"volume":49689,"rsi_14":29.19,"sma_20":2618.0,"sma_60":2899.25,"sma_120":3133.75},{"date":"2026-06-16","open":2500,"high":2670,"low":2500,"close":2670,"volume":41606,"rsi_14":44.2,"sma_20":2605.5,"sma_60":2892.5,"sma_120":3122.54},{"date":"2026-06-17","open":2620,"high":2740,"low":2595,"close":2635,"volume":126595,"rsi_14":64.17,"sma_20":2559.25,"sma_60":2853.75,"sma_120":3045.08},{"date":"2026-06-18","open":2640,"high":2650,"low":2450,"close":2525,"volume":80615,"rsi_14":40.82,"sma_20":2579.25,"sma_60":2877.42,"sma_120":3098.71},{"date":"2026-06-19","open":2525,"high":2525,"low":2377,"close":2410,"volume":107801,"rsi_14":40.2,"sma_20":2560.75,"sma_60":2868.67,"sma_120":3085.5},{"date":"2026-06-22","open":2440,"high":2460,"low":2370,"close":2440,"volume":43514,"rsi_14":47.51,"sma_20":2543.75,"sma_60":2860.33,"sma_120":3072.54},{"date":"2026-06-23","open":2375,"high":2460,"low":2310,"close":2365,"volume":112601,"rsi_14":44.56,"sma_20":2520.0,"sma_60":2849.5,"sma_120":3058.42},{"date":"2026-06-24","open":2350,"high":2350,"low":2240,"close":2320,"volume":72283,"rsi_14":43.43,"sma_20":2497.25,"sma_60":2838.08,"sma_120":3043.79},{"date":"2026-06-25","open":2270,"high":2350,"low":2215,"close":2240,"volume":75793,"rsi_14":39.34,"sma_20":2473.25,"sma_60":2825.08,"sma_120":3030.75},{"date":"2026-06-26","open":2275,"high":2295,"low":2095,"close":2195,"volume":80446,"rsi_14":43.01,"sma_20":2447.75,"sma_60":2812.67,"sma_120":3019.46},{"date":"2026-06-29","open":2180,"high":2315,"low":2175,"close":2305,"volume":33529,"rsi_14":40.86,"sma_20":2432.75,"sma_60":2802.42,"sma_120":3009.67},{"date":"2026-06-30","open":2290,"high":2350,"low":2255,"close":2285,"volume":39561,"rsi_14":41.99,"sma_20":2422.75,"sma_60":2791.17,"sma_120":3000.46},{"date":"2026-07-01","open":2355,"high":2500,"low":2330,"close":2410,"volume":26121,"rsi_14":46.97,"sma_20":2419.75,"sma_60":2782.5,"sma_120":2992.62},{"date":"2026-07-02","open":2445,"high":2460,"low":2350,"close":2350,"volume":30564,"rsi_14":44.29,"sma_20":2414.75,"sma_60":2772.83,"sma_120":2983.71},{"date":"2026-07-03","open":2405,"high":2410,"low":2300,"close":2405,"volume":43111,"rsi_14":45.33,"sma_20":2411.75,"sma_60":2764.25,"sma_120":2975.42},{"date":"2026-07-06","open":2410,"high":2410,"low":2330,"close":2360,"volume":28072,"rsi_14":33.68,"sma_20":2413.25,"sma_60":2753.92,"sma_120":2967.62},{"date":"2026-07-07","open":2345,"high":2405,"low":2325,"close":2400,"volume":12470,"rsi_14":37.7,"sma_20":2409.5,"sma_60":2742.92,"sma_120":2959.75},{"date":"2026-07-08","open":2315,"high":2400,"low":2260,"close":2330,"volume":72555,"rsi_14":39.34,"sma_20":2404.5,"sma_60":2730.92,"sma_120":2951.54},{"date":"2026-07-09","open":2255,"high":2295,"low":2220,"close":2275,"volume":29277,"rsi_14":42.11,"sma_20":2394.75,"sma_60":2718.0,"sma_120":2942.17},{"date":"2026-07-10","open":2255,"high":2370,"low":2250,"close":2275,"volume":146760,"rsi_14":40.0,"sma_20":2385.0,"sma_60":2705.0,"sma_120":2932.88},{"date":"2026-07-13","open":2300,"high":2300,"low":2125,"close":2125,"volume":33655,"rsi_14":36.67,"sma_20":2366.0,"sma_60":2688.75,"sma_120":2922.54},{"date":"2026-07-14","open":2110,"high":2135,"low":2055,"close":2095,"volume":193198,"rsi_14":37.29,"sma_20":2337.25,"sma_60":2671.0,"sma_120":2912.08},{"date":"2026-07-15","open":2085,"high":2145,"low":2070,"close":2120,"volume":35076,"rsi_14":42.77,"sma_20":2311.5,"sma_60":2653.5,"sma_120":2902.75},{"date":"2026-07-16","open":2160,"high":2160,"low":2080,"close":2110,"volume":43633,"rsi_14":44.65,"sma_20":2290.75,"sma_60":2635.58,"sma_120":2893.21},{"date":"2026-07-20","open":2090,"high":2135,"low":2050,"close":2095,"volume":85967,"rsi_14":35.0,"sma_20":2275.0,"sma_60":2617.75,"sma_120":2882.29},{"date":"2026-07-21","open":2055,"high":2110,"low":2040,"close":2100,"volume":94956,"rsi_14":36.5,"sma_20":2258.0,"sma_60":2600.67,"sma_120":2871.54},{"date":"2026-07-22","open":2100,"high":2160,"low":2055,"close":2155,"volume":21923,"rsi_14":29.27,"sma_20":2247.5,"sma_60":2584.92,"sma_120":2861.96},{"date":"2026-07-23","open":2155,"high":2210,"low":2090,"close":2175,"volume":25141,"rsi_14":34.78,"sma_20":2240.25,"sma_60":2569.75,"sma_120":2852.79},{"date":"2026-07-24","open":2150,"high":2290,"low":2110,"close":2185,"volume":34766,"rsi_14":29.25,"sma_20":2237.5,"sma_60":2554.83,"sma_120":2843.21},{"date":"2026-07-27","open":2210,"high":2210,"low":2155,"close":2180,"volume":10155,"rsi_14":31.63,"sma_20":2236.75,"sma_60":2539.08,"sma_120":2834.0},{"date":"2026-07-28","open":2215,"high":2215,"low":2065,"close":2080,"volume":90455,"rsi_14":20.91,"sma_20":2225.5,"sma_60":2522.25,"sma_120":2823.67},{"date":"2026-07-29","open":2115,"high":2150,"low":1991,"close":2005,"volume":259474,"rsi_14":20.72,"sma_20":2211.5,"sma_60":2504.33,"sma_120":2813.67},{"date":"2026-07-30","open":1991,"high":2120,"low":1991,"close":2095,"volume":66946,"rsi_14":34.75,"sma_20":2195.75,"sma_60":2487.25,"sma_120":2804.71},{"date":"2026-07-31","open":2095,"high":2165,"low":2030,"close":2120,"volume":100676,"rsi_14":37.4,"sma_20":2184.25,"sma_60":2470.58,"sma_120":2796.29},{"date":"2026-08-03","open":2120,"high":2180,"low":2090,"close":2130,"volume":14110,"rsi_14":50.53,"sma_20":2170.5,"sma_60":2454.58,"sma_120":2787.54},{"date":"2026-08-04","open":2115,"high":2200,"low":2115,"close":2135,"volume":10859,"rsi_14":54.44,"sma_20":2159.25,"sma_60":2438.67,"sma_120":2778.38},{"date":"2026-08-05","open":2200,"high":2310,"low":2145,"close":2145,"volume":24598,"rsi_14":52.87,"sma_20":2146.5,"sma_60":2423.17,"sma_120":2769.12},{"date":"2026-08-06","open":2200,"high":2210,"low":2140,"close":2145,"volume":12089,"rsi_14":54.12,"sma_20":2137.25,"sma_60":2408.92,"sma_120":2758.62},{"date":"2026-08-07","open":2150,"high":2280,"low":2115,"close":2230,"volume":22550,"rsi_14":63.64,"sma_20":2135.0,"sma_60":2397.17,"sma_120":2749.04},{"date":"2026-08-10","open":2225,"high":2265,"low":2175,"close":2265,"volume":28930,"rsi_14":65.71,"sma_20":2134.5,"sma_60":2385.83,"sma_120":2739.79},{"date":"2026-08-11","open":2290,"high":2300,"low":2205,"close":2290,"volume":9049,"rsi_14":63.64,"sma_20":2142.75,"sma_60":2375.58,"sma_120":2730.54},{"date":"2026-08-12","open":2290,"high":2295,"low":2215,"close":2245,"volume":22602,"rsi_14":56.73,"sma_20":2150.25,"sma_60":2364.33,"sma_120":2721.21},{"date":"2026-08-13","open":2275,"high":2275,"low":2105,"close":2190,"volume":73185,"rsi_14":50.44,"sma_20":2153.75,"sma_60":2353.08,"sma_120":2711.42},{"date":"2026-08-14","open":2185,"high":2400,"low":2165,"close":2195,"volume":81100,"rsi_14":51.33,"sma_20":2158.0,"sma_60":2342.67,"sma_120":2701.21},{"date":"2026-08-18","open":2410,"high":2650,"low":2225,"close":2255,"volume":471871,"rsi_14":66.67,"sma_20":2166.0,"sma_60":2333.92,"sma_120":2691.62},{"date":"2026-08-19","open":2320,"high":2430,"low":2190,"close":2265,"volume":282868,"rsi_14":78.26,"sma_20":2174.25,"sma_60":2325.33,"sma_120":2682.17},{"date":"2026-08-20","open":2265,"high":2265,"low":2185,"close":2260,"volume":102679,"rsi_14":72.0,"sma_20":2179.5,"sma_60":2315.67,"sma_120":2672.96},{"date":"2026-08-21","open":2225,"high":2310,"low":2175,"close":2220,"volume":64820,"rsi_14":62.82,"sma_20":2181.75,"sma_60":2306.42,"sma_120":2663.58},{"date":"2026-08-24","open":2200,"high":2210,"low":2140,"close":2175,"volume":37981,"rsi_14":55.29,"sma_20":2181.25,"sma_60":2297.33,"sma_120":2654.79},{"date":"2026-08-25","open":2175,"high":2200,"low":2080,"close":2130,"volume":36526,"rsi_14":49.46,"sma_20":2178.75,"sma_60":2287.75,"sma_120":2645.42},{"date":"2026-08-26","open":2150,"high":2185,"low":2130,"close":2180,"volume":22187,"rsi_14":53.47,"sma_20":2183.75,"sma_60":2280.67,"sma_120":2637.21},{"date":"2026-08-27","open":2185,"high":2185,"low":2105,"close":2110,"volume":43253,"rsi_14":46.96,"sma_20":2189.0,"sma_60":2274.42,"sma_120":2630.92},{"date":"2026-08-28","open":2125,"high":2125,"low":2070,"close":2100,"volume":32852,"rsi_14":37.0,"sma_20":2189.25,"sma_60":2268.25,"sma_120":2623.46},{"date":"2026-08-31","open":2120,"high":2120,"low":2030,"close":2080,"volume":33541,"rsi_14":30.93,"sma_20":2187.25,"sma_60":2262.08,"sma_120":2615.25},{"date":"2026-09-01","open":2060,"high":2135,"low":2040,"close":2100,"volume":86251,"rsi_14":30.21,"sma_20":2185.75,"sma_60":2256.0,"sma_120":2607.88},{"date":"2026-09-02","open":2050,"high":2135,"low":2050,"close":2065,"volume":52856,"rsi_14":30.85,"sma_20":2182.25,"sma_60":2251.58,"sma_120":2600.04},{"date":"2026-09-03","open":2075,"high":2075,"low":1978,"close":1994,"volume":107107,"rsi_14":29.84,"sma_20":2174.7,"sma_60":2243.57,"sma_120":2591.62},{"date":"2026-09-04","open":2100,"high":2100,"low":2000,"close":2030,"volume":25222,"rsi_14":34.04,"sma_20":2168.95,"sma_60":2236.9,"sma_120":2583.45},{"date":"2026-09-07","open":2035,"high":2050,"low":1998,"close":2010,"volume":21374,"rsi_14":24.32,"sma_20":2157.95,"sma_60":2229.23,"sma_120":2574.24},{"date":"2026-09-08","open":1980,"high":2045,"low":1980,"close":1990,"volume":38623,"rsi_14":21.77,"sma_20":2144.2,"sma_60":2221.23,"sma_120":2565.03},{"date":"2026-09-09","open":1971,"high":2030,"low":1960,"close":2000,"volume":101619,"rsi_14":23.58,"sma_20":2129.7,"sma_60":2212.82,"sma_120":2556.03},{"date":"2026-09-10","open":2025,"high":2040,"low":1940,"close":1960,"volume":56928,"rsi_14":23.58,"sma_20":2115.45,"sma_60":2200.98,"sma_120":2546.74},{"date":"2026-09-11","open":1995,"high":1995,"low":1953,"close":1987,"volume":15165,"rsi_14":30.17,"sma_20":2105.3,"sma_60":2190.18,"sma_120":2538.22},{"date":"2026-09-14","open":1970,"high":1997,"low":1958,"close":1990,"volume":13699,"rsi_14":33.8,"sma_20":2095.05,"sma_60":2181.27,"sma_120":2529.34},{"date":"2026-09-15","open":1958,"high":2200,"low":1919,"close":2000,"volume":54695,"rsi_14":27.04,"sma_20":2082.3,"sma_60":2174.43,"sma_120":2521.55},{"date":"2026-09-16","open":1988,"high":1998,"low":1917,"close":1981,"volume":20768,"rsi_14":31.09,"sma_20":2068.1,"sma_60":2166.78,"sma_120":2513.56},{"date":"2026-09-17","open":1956,"high":2140,"low":1904,"close":1970,"volume":62952,"rsi_14":30.99,"sma_20":2053.6,"sma_60":2160.2,"sma_120":2504.85},{"date":"2026-09-18","open":1930,"high":1947,"low":1907,"close":1946,"volume":44485,"rsi_14":30.64,"sma_20":2039.9,"sma_60":2153.97,"sma_120":2496.03},{"date":"2026-09-21","open":1980,"high":1993,"low":1860,"close":1993,"volume":50408,"rsi_14":35.66,"sma_20":2030.8,"sma_60":2149.85,"sma_120":2487.47},{"date":"2026-09-22","open":1876,"high":2035,"low":1876,"close":1989,"volume":58958,"rsi_14":38.89,"sma_20":2023.75,"sma_60":2146.42,"sma_120":2479.54},{"date":"2026-09-23","open":2000,"high":2065,"low":1998,"close":2020,"volume":37479,"rsi_14":54.3,"sma_20":2015.75,"sma_60":2141.67,"sma_120":2472.04},{"date":"2026-09-28","open":2040,"high":2150,"low":2015,"close":2045,"volume":26220,"rsi_14":52.58,"sma_20":2012.5,"sma_60":2137.67,"sma_120":2464.42},{"date":"2026-09-29","open":2080,"high":2080,"low":1970,"close":2020,"volume":27018,"rsi_14":51.69,"sma_20":2008.5,"sma_60":2131.17,"sma_120":2456.83},{"date":"2026-09-30","open":2020,"high":2080,"low":1994,"close":2060,"volume":28422,"rsi_14":60.45,"sma_20":2007.25,"sma_60":2126.25,"sma_120":2449.54},{"date":"2026-10-01","open":2050,"high":2050,"low":2000,"close":2010,"volume":55414,"rsi_14":51.45,"sma_20":2002.75,"sma_60":2119.67,"sma_120":2441.96},{"date":"2026-10-02","open":2020,"high":2035,"low":1998,"close":2020,"volume":10090,"rsi_14":59.49,"sma_20":2000.5,"sma_60":2114.0,"sma_120":2433.96},{"date":"2026-10-06","open":2050,"high":2050,"low":1965,"close":1993,"volume":43635,"rsi_14":50.92,"sma_20":2000.7,"sma_60":2107.3,"sma_120":2425.11},{"date":"2026-10-07","open":1966,"high":2075,"low":1910,"close":1911,"volume":68571,"rsi_14":40.25,"sma_20":1994.75,"sma_60":2100.32,"sma_120":2415.62},{"date":"2026-10-08","open":1957,"high":1999,"low":1736,"close":1899,"volume":251732,"rsi_14":37.59,"sma_20":1989.2,"sma_60":2094.05,"sma_120":2406.03},{"date":"2026-10-12","open":1900,"high":1919,"low":1759,"close":1845,"volume":256328,"rsi_14":34.62,"sma_20":1981.95,"sma_60":2086.88,"sma_120":2395.94},{"date":"2026-10-13","open":1843,"high":1854,"low":1740,"close":1775,"volume":303299,"rsi_14":30.54,"sma_20":1970.7,"sma_60":2081.05,"sma_120":2384.9},{"date":"2026-10-14","open":1750,"high":1836,"low":1750,"close":1820,"volume":52901,"rsi_14":37.93,"sma_20":1963.7,"sma_60":2076.47,"sma_120":2373.73},{"date":"2026-10-15","open":1807,"high":1815,"low":1674,"close":1715,"volume":98718,"rsi_14":26.03,"sma_20":1950.1,"sma_60":2069.72,"sma_120":2361.61},{"date":"2026-10-16","open":1711,"high":1781,"low":1683,"close":1775,"volume":81609,"rsi_14":33.18,"sma_20":1939.35,"sma_60":2064.13,"sma_120":2349.86},{"date":"2026-10-19","open":1775,"high":2095,"low":1747,"close":1921,"volume":127488,"rsi_14":43.41,"sma_20":1935.4,"sma_60":2061.23,"sma_120":2339.49},{"date":"2026-10-20","open":1900,"high":1989,"low":1880,"close":1905,"volume":143242,"rsi_14":40.57,"sma_20":1931.6,"sma_60":2057.98,"sma_120":2329.32},{"date":"2026-10-21","open":1948,"high":1990,"low":1801,"close":1936,"volume":26691,"rsi_14":44.39,"sma_20":1929.9,"sma_60":2054.33,"sma_120":2319.62},{"date":"2026-10-22","open":1949,"high":1949,"low":1803,"close":1853,"volume":8954,"rsi_14":36.92,"sma_20":1925.25,"sma_60":2048.97,"sma_120":2309.36},{"date":"2026-10-23","open":1819,"high":1909,"low":1805,"close":1909,"volume":10676}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.34,"pbr":0.7,"ttm_eps":null,"close":3350.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.83,"pbr":0.88,"ttm_eps":null,"close":4220.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.44,"pbr":0.67,"ttm_eps":null,"close":3210.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.11,"pbr":0.73,"ttm_eps":null,"close":3565.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.53,"pbr":0.99,"ttm_eps":null,"close":4890.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":26.24,"pbr":0.81,"ttm_eps":null,"close":3975.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.74,"ttm_eps":null,"close":3305.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.65,"ttm_eps":null,"close":2920.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.52,"ttm_eps":null,"close":2285.0}],"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":"모나용평","phase":"above-fold","symbol_resolved":true}