{"status":"ok","report":{"price_analysis":{"current":996.0,"change_1d":0.0,"change_7d":-1.8,"change_30d":-9.9,"high_30d":1194.0,"low_30d":930.0,"position_in_range":25.0,"support":956.4,"resistance":1167.6},"summary":"아미노로직스(074430)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 889.96억. 현재가 996원, 전일 대비 +0.0%, 30일 -9.9%. PER 27.9배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6.54만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 27.9배입니다. ROE 1.7%입니다. 시가총액 889.96억. 매출 261.58억, 영업이익 54.79억.","grade":"C","comment":"PER 27.9배, ROE 1.69%","per":27.9,"pbr":1.52,"roe":1.69,"eps":35.7,"revenue":26158044810.0,"operating_income":5479414328.0,"net_income":3158977103.0,"market_cap":88996197552,"profit_margin":12.08,"roa":1.1,"operating_margin":20.95,"gross_margin":46.57,"debt_ratio":0.5353715440962182,"total_assets":89716491808.0,"total_equity":58433082307.0,"total_debt":31283409501.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.1로 중립 구간입니다. MACD(-22.27)가 시그널선(-21.76)을 하회합니다(데드크로스). 현재가가 SMA20(1030)과 SMA60(1076) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 969~1092 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.08527131782945,"macd":-22.26556009686078,"macd_signal":-21.762836387592056,"sma_20":1030.5,"sma_60":1075.8833333333334,"bb_upper":1091.8008972201876,"bb_lower":969.1991027798124,"atr_14":58.785714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.54만, 기관 순매수 0.00. 30일 누적: 외국인 8.35만, 기관 -63.45만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-65377.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-11262.0,"institution_net":0.0,"retail_net":11262.0},{"date":"2026-10-22","foreign_net":-13758.0,"institution_net":0.0,"retail_net":13758.0},{"date":"2026-10-21","foreign_net":-16984.0,"institution_net":0.0,"retail_net":16984.0},{"date":"2026-10-20","foreign_net":-19699.0,"institution_net":0.0,"retail_net":19699.0},{"date":"2026-10-19","foreign_net":-3674.0,"institution_net":0.0,"retail_net":3674.0},{"date":"2026-10-16","foreign_net":49871.0,"institution_net":-3064.0,"retail_net":-46807.0},{"date":"2026-10-15","foreign_net":45988.0,"institution_net":3064.0,"retail_net":-49052.0},{"date":"2026-10-14","foreign_net":4675.0,"institution_net":0.0,"retail_net":-4675.0},{"date":"2026-10-13","foreign_net":14472.0,"institution_net":0.0,"retail_net":-14472.0},{"date":"2026-10-12","foreign_net":-10415.0,"institution_net":0.0,"retail_net":10415.0},{"date":"2026-10-08","foreign_net":-5650.0,"institution_net":0.0,"retail_net":5650.0},{"date":"2026-10-07","foreign_net":18074.0,"institution_net":0.0,"retail_net":-18074.0},{"date":"2026-10-06","foreign_net":-7030.0,"institution_net":0.0,"retail_net":7030.0},{"date":"2026-10-02","foreign_net":-8181.0,"institution_net":0.0,"retail_net":8181.0},{"date":"2026-10-01","foreign_net":9061.0,"institution_net":0.0,"retail_net":-9061.0},{"date":"2026-09-30","foreign_net":-2575.0,"institution_net":0.0,"retail_net":2575.0},{"date":"2026-09-29","foreign_net":-6713.0,"institution_net":0.0,"retail_net":6713.0},{"date":"2026-09-28","foreign_net":36075.0,"institution_net":-7828.0,"retail_net":-28247.0},{"date":"2026-09-23","foreign_net":-5243.0,"institution_net":0.0,"retail_net":5243.0},{"date":"2026-09-22","foreign_net":14387.0,"institution_net":-2621.0,"retail_net":-11766.0},{"date":"2026-09-21","foreign_net":52769.0,"institution_net":-75177.0,"retail_net":22408.0},{"date":"2026-09-18","foreign_net":41376.0,"institution_net":-75178.0,"retail_net":33802.0},{"date":"2026-09-17","foreign_net":42740.0,"institution_net":-93428.0,"retail_net":50688.0},{"date":"2026-09-16","foreign_net":27140.0,"institution_net":-249599.0,"retail_net":222459.0},{"date":"2026-09-15","foreign_net":-14717.0,"institution_net":-23056.0,"retail_net":37773.0},{"date":"2026-09-14","foreign_net":-1904.0,"institution_net":-19700.0,"retail_net":21604.0},{"date":"2026-09-11","foreign_net":-14291.0,"institution_net":-22106.0,"retail_net":36397.0},{"date":"2026-09-10","foreign_net":-14028.0,"institution_net":-24216.0,"retail_net":38244.0},{"date":"2026-09-09","foreign_net":-25634.0,"institution_net":-5658.0,"retail_net":31292.0},{"date":"2026-09-08","foreign_net":-91352.0,"institution_net":-35980.0,"retail_net":127332.0}],"periods":{"d1":{"foreign_net":-11262.0,"institution_net":0,"retail_net":11262.0},"d3":{"foreign_net":-42004.0,"institution_net":0,"retail_net":42004.0},"d7":{"foreign_net":30482.0,"institution_net":0.0,"retail_net":-30482.0},"d14":{"foreign_net":36427.0,"institution_net":0.0,"retail_net":-36427.0},"d30":{"foreign_net":83518.0,"institution_net":-634547.0,"retail_net":551029.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 27.9x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +53.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":53.2,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":-57.0,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":20.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.1,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.9,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":65,"summary":"유동비율 2.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.28,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":5.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","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":"PER 27.9x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +53.2%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.54,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":46.57,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":20.95,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":12.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 53% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 53% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":27.9,"current_pbr":1.52,"per_5y_high":55.16,"per_5y_low":29.78,"per_5y_avg":42.53,"per_percentile":0.0,"pbr_5y_high":3.45,"pbr_5y_low":2.37,"pbr_5y_avg":2.92,"pbr_percentile":0.0,"per_5y_median":42.7,"pbr_5y_median":3.0,"history":[{"quarter":"2024-Q2","per":40.63,"pbr":3.42},{"quarter":"2024-Q3","per":55.16,"pbr":3.09},{"quarter":"2024-Q4","per":null,"pbr":2.51},{"quarter":"2025-Q1","per":null,"pbr":2.37},{"quarter":"2025-Q2","per":null,"pbr":3.0},{"quarter":"2025-Q3","per":44.78,"pbr":2.57},{"quarter":"2025-Q4","per":29.78,"pbr":3.08},{"quarter":"2026-Q1","per":53.03,"pbr":3.45},{"quarter":"2026-Q2","per":31.82,"pbr":2.81},{"quarter":"현재","per":27.9,"pbr":1.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1325.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1166.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":898.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":889.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1137.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1194.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1364.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1136.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":40.63,"eps":32.61,"close":1325.0,"source":"reported"},{"date":"2024-07","per":42.56,"eps":32.61,"close":1388.0,"source":"reported"},{"date":"2024-08","per":37.17,"eps":32.61,"close":1212.0,"source":"reported"},{"date":"2024-09","per":55.16,"eps":21.14,"close":1166.0,"source":"reported"},{"date":"2024-10","per":56.91,"eps":21.14,"close":1203.0,"source":"reported"},{"date":"2024-11","per":47.3,"eps":21.14,"close":1000.0,"source":"reported"},{"date":"2025-09","per":44.78,"eps":22.22,"close":995.0,"source":"reported"},{"date":"2025-10","per":41.31,"eps":22.22,"close":918.0,"source":"reported"},{"date":"2025-11","per":42.26,"eps":22.22,"close":939.0,"source":"reported"},{"date":"2025-12","per":29.78,"eps":40.1,"close":1194.0,"source":"reported"},{"date":"2026-01","per":38.2,"eps":40.1,"close":1532.0,"source":"reported"},{"date":"2026-02","per":37.88,"eps":40.1,"close":1519.0,"source":"reported"},{"date":"2026-03","per":53.03,"eps":25.72,"close":1364.0,"source":"reported"},{"date":"2026-04","per":53.93,"eps":25.72,"close":1387.0,"source":"reported"},{"date":"2026-05","per":46.38,"eps":25.72,"close":1193.0,"source":"reported"},{"date":"2026-06","per":31.82,"eps":35.7,"close":1136.0,"source":"reported"},{"date":"2026-07","per":28.07,"eps":35.7,"close":1002.0,"source":"reported"},{"date":"2026-08","per":31.96,"eps":35.7,"close":1141.0,"source":"reported"},{"date":"2026-09","per":29.36,"eps":35.7,"close":1048.0,"source":"reported"},{"date":"2026-10","per":27.39,"eps":35.7,"close":978.0,"source":"reported"}],"trailing_per_history_meta":{"avg":40.79,"std":9.12,"upper_1sd":49.92,"lower_1sd":31.67,"current":27.39,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"27.9배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:12.468376+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01694228977685478,"dividend_yield":null,"eps":11.0,"revenue":8245846303.0,"operating_income":1983553519.0,"net_income":989990213.0,"market_cap":null,"profit_margin":0.12005926094448574,"operating_margin":0.2405518422382363,"roa":0.011034651411901538,"gross_margin":0.4656758096016139,"total_equity":58433082307.0,"total_assets":89716491808.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":40.25,"pbr":2.52,"roe":0.018688324253118938,"dividend_yield":null,"eps":12.15,"revenue":5383395276.0,"operating_income":629681508.0,"net_income":1067363775.0,"market_cap":141400000000.0,"profit_margin":0.19826962730351066,"operating_margin":0.11696735530590081,"roa":0.01218025924065771,"gross_margin":0.45599828716720076,"total_equity":57113937052.0,"total_assets":87630628701.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.004603460860287305,"dividend_yield":null,"eps":-2.93,"revenue":6523772959.0,"operating_income":1463898152.0,"net_income":-257763893.0,"market_cap":null,"profit_margin":-0.03951147512642921,"operating_margin":0.2243944050781918,"roa":-0.003062128808813176,"gross_margin":0.4926490060580908,"total_equity":55993501590.0,"total_assets":84178004615.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.024241015048295275,"dividend_yield":null,"eps":15.48,"revenue":6005030272.0,"operating_income":1402281149.0,"net_income":1359387008.0,"market_cap":null,"profit_margin":0.226374713602776,"operating_margin":0.23351774853467383,"roa":0.016372940901631283,"gross_margin":0.4808374857764581,"total_equity":56077973851.0,"total_assets":83026440770.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0016395804931510648,"dividend_yield":null,"eps":1.02,"revenue":4763746563.0,"operating_income":215938225.0,"net_income":89880061.0,"market_cap":null,"profit_margin":0.01886751526584098,"operating_margin":0.045329494788239014,"roa":0.0010354591081071114,"gross_margin":0.35202860349982895,"total_equity":54818937756.0,"total_assets":86802134721.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0428850534955803,"dividend_yield":null,"eps":26.53,"revenue":4727683709.0,"operating_income":511729751.0,"net_income":2330052248.0,"market_cap":null,"profit_margin":0.492852819989697,"operating_margin":0.10824111393616075,"roa":0.039548302170645054,"gross_margin":0.44026422369111157,"total_equity":54332501841.0,"total_assets":58916618922.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0353510998262926,"dividend_yield":null,"eps":-20.81,"revenue":4019852387.0,"operating_income":-391367638.0,"net_income":-1827486468.0,"market_cap":null,"profit_margin":-0.4546153171967207,"operating_margin":-0.09735870880872721,"roa":-0.03218020340110527,"gross_margin":0.2459224463557398,"total_equity":51695321418.0,"total_assets":56789152176.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.028087816161542236,"dividend_yield":null,"eps":-17.47,"revenue":2393318851.0,"operating_income":-2126821641.0,"net_income":-1534520360.0,"market_cap":null,"profit_margin":-0.6411683756047931,"operating_margin":-0.88864951701331,"roa":-0.026392030458612457,"gross_margin":-0.33083039924628915,"total_equity":54632953704.0,"total_assets":58143323319.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008057882281058838,"dividend_yield":null,"eps":5.14,"revenue":5440202167.0,"operating_income":266148755.0,"net_income":451395647.0,"market_cap":null,"profit_margin":0.08297405742348031,"operating_margin":0.04892258538008851,"roa":0.007396376946786483,"gross_margin":0.28972504396269066,"total_equity":56019141414.0,"total_assets":61029291807.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.023139282699676442,"dividend_yield":null,"eps":14.69,"revenue":4936899759.0,"operating_income":98992245.0,"net_income":1290590231.0,"market_cap":null,"profit_margin":0.26141714314681913,"operating_margin":0.020051499895159204,"roa":0.021353664018629637,"gross_margin":0.3333606042941736,"total_equity":55774859046.0,"total_assets":60438818831.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030314819263077872,"dividend_yield":null,"eps":18.78,"revenue":8115166907.0,"operating_income":1419123421.0,"net_income":1649459906.0,"market_cap":null,"profit_margin":0.20325643636204266,"operating_margin":0.17487298009556515,"roa":0.02860265527417003,"gross_margin":0.425223280623278,"total_equity":54411009074.0,"total_assets":57668069282.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.010572500420444044,"dividend_yield":null,"eps":-6.0,"revenue":4170195505.0,"operating_income":160993740.0,"net_income":-554773698.0,"market_cap":null,"profit_margin":-0.13303301903587852,"operating_margin":0.038605801528242736,"roa":-0.009858804803570903,"gross_margin":0.34890786253437295,"total_equity":52473272730.0,"total_assets":56271902026.0}],"current_price":996.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3200.0},{"date":"2016-10-25","close":3305.0},{"date":"2016-10-26","close":3230.0},{"date":"2016-10-27","close":3305.0},{"date":"2016-10-28","close":3220.0},{"date":"2016-10-31","close":3070.0},{"date":"2016-11-01","close":3060.0},{"date":"2016-11-02","close":2950.0},{"date":"2016-11-03","close":3020.0},{"date":"2016-11-04","close":2990.0},{"date":"2016-11-07","close":3055.0},{"date":"2016-11-08","close":3045.0},{"date":"2016-11-09","close":2840.0},{"date":"2016-11-10","close":3040.0},{"date":"2016-11-11","close":3045.0},{"date":"2016-11-14","close":3000.0},{"date":"2016-11-15","close":3010.0},{"date":"2016-11-16","close":2980.0},{"date":"2016-11-17","close":2935.0},{"date":"2016-11-18","close":3085.0},{"date":"2016-11-21","close":3290.0},{"date":"2016-11-22","close":3240.0},{"date":"2016-11-23","close":3085.0},{"date":"2016-11-24","close":3025.0},{"date":"2016-11-25","close":3180.0},{"date":"2016-11-28","close":3070.0},{"date":"2016-11-29","close":3095.0},{"date":"2016-11-30","close":3050.0},{"date":"2016-12-01","close":3070.0},{"date":"2016-12-02","close":3025.0},{"date":"2016-12-05","close":2950.0},{"date":"2016-12-06","close":2980.0},{"date":"2016-12-07","close":2920.0},{"date":"2016-12-08","close":2990.0},{"date":"2016-12-09","close":3010.0},{"date":"2016-12-12","close":3025.0},{"date":"2016-12-13","close":3015.0},{"date":"2016-12-14","close":3145.0},{"date":"2016-12-15","close":3155.0},{"date":"2016-12-16","close":3145.0},{"date":"2016-12-19","close":3240.0},{"date":"2016-12-20","close":3180.0},{"date":"2016-12-21","close":3110.0},{"date":"2016-12-22","close":3130.0},{"date":"2016-12-23","close":3085.0},{"date":"2016-12-26","close":3085.0},{"date":"2016-12-27","close":3050.0},{"date":"2016-12-28","close":3080.0},{"date":"2016-12-29","close":3105.0},{"date":"2017-01-02","close":3160.0},{"date":"2017-01-03","close":3175.0},{"date":"2017-01-04","close":3190.0},{"date":"2017-01-05","close":3160.0},{"date":"2017-01-06","close":3285.0},{"date":"2017-01-09","close":3450.0},{"date":"2017-01-10","close":3345.0},{"date":"2017-01-11","close":3380.0},{"date":"2017-01-12","close":3310.0},{"date":"2017-01-13","close":3280.0},{"date":"2017-01-16","close":3235.0},{"date":"2017-01-17","close":3205.0},{"date":"2017-01-18","close":3210.0},{"date":"2017-01-19","close":3135.0},{"date":"2017-01-20","close":3100.0},{"date":"2017-01-23","close":3060.0},{"date":"2017-01-24","close":3070.0},{"date":"2017-01-25","close":3055.0},{"date":"2017-01-26","close":3070.0},{"date":"2017-01-31","close":3065.0},{"date":"2017-02-01","close":3070.0},{"date":"2017-02-02","close":3035.0},{"date":"2017-02-03","close":2980.0},{"date":"2017-02-06","close":2985.0},{"date":"2017-02-07","close":2900.0},{"date":"2017-02-08","close":2900.0},{"date":"2017-02-09","close":2905.0},{"date":"2017-02-10","close":2930.0},{"date":"2017-02-13","close":2935.0},{"date":"2017-02-14","close":2960.0},{"date":"2017-02-15","close":2960.0},{"date":"2017-02-16","close":2950.0},{"date":"2017-02-17","close":2935.0},{"date":"2017-02-20","close":2885.0},{"date":"2017-02-21","close":2920.0},{"date":"2017-02-22","close":2865.0},{"date":"2017-02-23","close":2805.0},{"date":"2017-02-24","close":2700.0},{"date":"2017-02-27","close":2705.0},{"date":"2017-02-28","close":2865.0},{"date":"2017-03-02","close":2765.0},{"date":"2017-03-03","close":2670.0},{"date":"2017-03-06","close":2640.0},{"date":"2017-03-07","close":2700.0},{"date":"2017-03-08","close":2630.0},{"date":"2017-03-09","close":2605.0},{"date":"2017-03-10","close":2560.0},{"date":"2017-03-13","close":2630.0},{"date":"2017-03-14","close":2675.0},{"date":"2017-03-15","close":2610.0},{"date":"2017-03-16","close":2715.0},{"date":"2017-03-17","close":2770.0},{"date":"2017-03-20","close":2650.0},{"date":"2017-03-21","close":2625.0},{"date":"2017-03-22","close":2490.0},{"date":"2017-03-23","close":2485.0},{"date":"2017-03-24","close":2470.0},{"date":"2017-03-27","close":2350.0},{"date":"2017-03-28","close":2410.0},{"date":"2017-03-29","close":2365.0},{"date":"2017-03-30","close":2355.0},{"date":"2017-03-31","close":2510.0},{"date":"2017-04-03","close":2690.0},{"date":"2017-04-04","close":2705.0},{"date":"2017-04-05","close":2665.0},{"date":"2017-04-06","close":2610.0},{"date":"2017-04-07","close":2600.0},{"date":"2017-04-10","close":2500.0},{"date":"2017-04-11","close":2550.0},{"date":"2017-04-12","close":2480.0},{"date":"2017-04-13","close":2485.0},{"date":"2017-04-14","close":2420.0},{"date":"2017-04-17","close":2440.0},{"date":"2017-04-18","close":2465.0},{"date":"2017-04-19","close":2420.0},{"date":"2017-04-20","close":2435.0},{"date":"2017-04-21","close":2405.0},{"date":"2017-04-24","close":2380.0},{"date":"2017-04-25","close":2390.0},{"date":"2017-04-26","close":2590.0},{"date":"2017-04-27","close":2535.0},{"date":"2017-04-28","close":2565.0},{"date":"2017-05-02","close":2535.0},{"date":"2017-05-04","close":2530.0},{"date":"2017-05-08","close":2505.0},{"date":"2017-05-10","close":2480.0},{"date":"2017-05-11","close":2480.0},{"date":"2017-05-12","close":2520.0},{"date":"2017-05-15","close":2510.0},{"date":"2017-05-16","close":2455.0},{"date":"2017-05-17","close":2420.0},{"date":"2017-05-18","close":2330.0},{"date":"2017-05-19","close":2355.0},{"date":"2017-05-22","close":2315.0},{"date":"2017-05-23","close":2290.0},{"date":"2017-05-24","close":2295.0},{"date":"2017-05-25","close":2250.0},{"date":"2017-05-26","close":2265.0},{"date":"2017-05-29","close":2260.0},{"date":"2017-05-30","close":2260.0},{"date":"2017-05-31","close":2295.0},{"date":"2017-06-01","close":2315.0},{"date":"2017-06-02","close":2355.0},{"date":"2017-06-05","close":2345.0},{"date":"2017-06-07","close":2315.0},{"date":"2017-06-08","close":2340.0},{"date":"2017-06-09","close":2340.0},{"date":"2017-06-12","close":2265.0},{"date":"2017-06-13","close":2250.0},{"date":"2017-06-14","close":2255.0},{"date":"2017-06-15","close":2180.0},{"date":"2017-06-16","close":2115.0},{"date":"2017-06-19","close":2020.0},{"date":"2017-06-20","close":2080.0},{"date":"2017-06-21","close":2025.0},{"date":"2017-06-22","close":2120.0},{"date":"2017-06-23","close":2175.0},{"date":"2017-06-26","close":2045.0},{"date":"2017-06-27","close":2015.0},{"date":"2017-06-28","close":1985.0},{"date":"2017-06-29","close":1985.0},{"date":"2017-06-30","close":2000.0},{"date":"2017-07-03","close":1915.0},{"date":"2017-07-04","close":1920.0},{"date":"2017-07-05","close":2005.0},{"date":"2017-07-06","close":2075.0},{"date":"2017-07-07","close":2015.0},{"date":"2017-07-10","close":2000.0},{"date":"2017-07-11","close":2030.0},{"date":"2017-07-12","close":1945.0},{"date":"2017-07-13","close":2010.0},{"date":"2017-07-14","close":2025.0},{"date":"2017-07-17","close":2050.0},{"date":"2017-07-18","close":1995.0},{"date":"2017-07-19","close":2035.0},{"date":"2017-07-20","close":2015.0},{"date":"2017-07-21","close":2000.0},{"date":"2017-07-24","close":1995.0},{"date":"2017-07-25","close":1990.0},{"date":"2017-07-26","close":1955.0},{"date":"2017-07-27","close":1915.0},{"date":"2017-07-28","close":1880.0},{"date":"2017-07-31","close":1805.0},{"date":"2017-08-01","close":1790.0},{"date":"2017-08-02","close":1825.0},{"date":"2017-08-03","close":1775.0},{"date":"2017-08-04","close":1785.0},{"date":"2017-08-07","close":1805.0},{"date":"2017-08-08","close":1810.0},{"date":"2017-08-09","close":1810.0},{"date":"2017-08-10","close":1930.0},{"date":"2017-08-11","close":1830.0},{"date":"2017-08-14","close":1690.0},{"date":"2017-08-16","close":1650.0},{"date":"2017-08-17","close":1685.0},{"date":"2017-08-18","close":1725.0},{"date":"2017-08-21","close":1800.0},{"date":"2017-08-22","close":1830.0},{"date":"2017-08-23","close":1825.0},{"date":"2017-08-24","close":1830.0},{"date":"2017-08-25","close":1795.0},{"date":"2017-08-28","close":1780.0},{"date":"2017-08-29","close":1735.0},{"date":"2017-08-30","close":1865.0},{"date":"2017-08-31","close":1905.0},{"date":"2017-09-01","close":2095.0},{"date":"2017-09-04","close":2060.0},{"date":"2017-09-05","close":2020.0},{"date":"2017-09-06","close":1965.0},{"date":"2017-09-07","close":1980.0},{"date":"2017-09-08","close":1950.0},{"date":"2017-09-11","close":1915.0},{"date":"2017-09-12","close":2020.0},{"date":"2017-09-13","close":2040.0},{"date":"2017-09-14","close":2010.0},{"date":"2017-09-15","close":2020.0},{"date":"2017-09-18","close":2140.0},{"date":"2017-09-19","close":2305.0},{"date":"2017-09-20","close":2310.0},{"date":"2017-09-21","close":2350.0},{"date":"2017-09-22","close":2210.0},{"date":"2017-09-25","close":2105.0},{"date":"2017-09-26","close":2140.0},{"date":"2017-09-27","close":2180.0},{"date":"2017-09-28","close":2235.0},{"date":"2017-09-29","close":2250.0},{"date":"2017-10-10","close":2215.0},{"date":"2017-10-11","close":2180.0},{"date":"2017-10-12","close":2180.0},{"date":"2017-10-13","close":2055.0},{"date":"2017-10-16","close":2025.0},{"date":"2017-10-17","close":2040.0},{"date":"2017-10-18","close":2020.0},{"date":"2017-10-19","close":2000.0},{"date":"2017-10-20","close":2000.0},{"date":"2017-10-23","close":1960.0},{"date":"2017-10-24","close":1980.0},{"date":"2017-10-25","close":1980.0},{"date":"2017-10-26","close":2000.0},{"date":"2017-10-27","close":2000.0},{"date":"2017-10-30","close":1955.0},{"date":"2017-10-31","close":2000.0},{"date":"2017-11-01","close":1995.0},{"date":"2017-11-02","close":2170.0},{"date":"2017-11-03","close":2160.0},{"date":"2017-11-06","close":2080.0},{"date":"2017-11-07","close":2020.0},{"date":"2017-11-08","close":2010.0},{"date":"2017-11-09","close":2010.0},{"date":"2017-11-10","close":2000.0},{"date":"2017-11-13","close":2075.0},{"date":"2017-11-14","close":2035.0},{"date":"2017-11-15","close":2130.0},{"date":"2017-11-16","close":2400.0},{"date":"2017-11-17","close":2370.0},{"date":"2017-11-20","close":2470.0},{"date":"2017-11-21","close":2640.0},{"date":"2017-11-22","close":2370.0},{"date":"2017-11-23","close":2460.0},{"date":"2017-11-24","close":2400.0},{"date":"2017-11-27","close":2365.0},{"date":"2017-11-28","close":2310.0},{"date":"2017-11-29","close":2365.0},{"date":"2017-11-30","close":2240.0},{"date":"2017-12-01","close":2350.0},{"date":"2017-12-04","close":2300.0},{"date":"2017-12-05","close":2390.0},{"date":"2017-12-06","close":2360.0},{"date":"2017-12-07","close":2280.0},{"date":"2017-12-08","close":2250.0},{"date":"2017-12-11","close":2280.0},{"date":"2017-12-12","close":2235.0},{"date":"2017-12-13","close":2290.0},{"date":"2017-12-14","close":2250.0},{"date":"2017-12-15","close":2225.0},{"date":"2017-12-18","close":2195.0},{"date":"2017-12-19","close":2110.0},{"date":"2017-12-20","close":2085.0},{"date":"2017-12-21","close":1985.0},{"date":"2017-12-22","close":2060.0},{"date":"2017-12-26","close":2025.0},{"date":"2017-12-27","close":2070.0},{"date":"2017-12-28","close":2105.0},{"date":"2018-01-02","close":2190.0},{"date":"2018-01-03","close":2210.0},{"date":"2018-01-04","close":2200.0},{"date":"2018-01-05","close":2205.0},{"date":"2018-01-08","close":2305.0},{"date":"2018-01-09","close":2310.0},{"date":"2018-01-10","close":2250.0},{"date":"2018-01-11","close":2260.0},{"date":"2018-01-12","close":2445.0},{"date":"2018-01-15","close":2410.0},{"date":"2018-01-16","close":2495.0},{"date":"2018-01-17","close":2495.0},{"date":"2018-01-18","close":2480.0},{"date":"2018-01-19","close":2500.0},{"date":"2018-01-22","close":2830.0},{"date":"2018-01-23","close":2685.0},{"date":"2018-01-24","close":2700.0},{"date":"2018-01-25","close":2815.0},{"date":"2018-01-26","close":2840.0},{"date":"2018-01-29","close":2800.0},{"date":"2018-01-30","close":2805.0},{"date":"2018-01-31","close":2770.0},{"date":"2018-02-01","close":2815.0},{"date":"2018-02-02","close":2900.0},{"date":"2018-02-05","close":2700.0},{"date":"2018-02-06","close":2615.0},{"date":"2018-02-07","close":2600.0},{"date":"2018-02-08","close":2675.0},{"date":"2018-02-09","close":2555.0},{"date":"2018-02-12","close":2565.0},{"date":"2018-02-13","close":2515.0},{"date":"2018-02-14","close":2620.0},{"date":"2018-02-19","close":2650.0},{"date":"2018-02-20","close":2645.0},{"date":"2018-02-21","close":2615.0},{"date":"2018-02-22","close":2585.0},{"date":"2018-02-23","close":2525.0},{"date":"2018-02-26","close":2525.0},{"date":"2018-02-27","close":2535.0},{"date":"2018-02-28","close":2470.0},{"date":"2018-03-02","close":2425.0},{"date":"2018-03-05","close":2320.0},{"date":"2018-03-06","close":2385.0},{"date":"2018-03-07","close":2385.0},{"date":"2018-03-08","close":2395.0},{"date":"2018-03-09","close":2470.0},{"date":"2018-03-12","close":2500.0},{"date":"2018-03-13","close":2510.0},{"date":"2018-03-14","close":2500.0},{"date":"2018-03-15","close":2535.0},{"date":"2018-03-16","close":2530.0},{"date":"2018-03-19","close":2525.0},{"date":"2018-03-20","close":2505.0},{"date":"2018-03-21","close":2635.0},{"date":"2018-03-22","close":2585.0},{"date":"2018-03-23","close":2410.0},{"date":"2018-03-26","close":2400.0},{"date":"2018-03-27","close":2455.0},{"date":"2018-03-28","close":2485.0},{"date":"2018-03-29","close":2470.0},{"date":"2018-03-30","close":2545.0},{"date":"2018-04-02","close":2520.0},{"date":"2018-04-03","close":2485.0},{"date":"2018-04-04","close":2410.0},{"date":"2018-04-05","close":2475.0},{"date":"2018-04-06","close":2420.0},{"date":"2018-04-09","close":2410.0},{"date":"2018-04-10","close":2810.0},{"date":"2018-04-11","close":2905.0},{"date":"2018-04-12","close":2750.0},{"date":"2018-04-13","close":2775.0},{"date":"2018-04-16","close":2715.0},{"date":"2018-04-17","close":2725.0},{"date":"2018-04-18","close":3055.0},{"date":"2018-04-19","close":2895.0},{"date":"2018-04-20","close":2915.0},{"date":"2018-04-23","close":2745.0},{"date":"2018-04-24","close":2735.0},{"date":"2018-04-25","close":2710.0},{"date":"2018-04-26","close":2720.0},{"date":"2018-04-27","close":2850.0},{"date":"2018-04-30","close":2825.0},{"date":"2018-05-02","close":2670.0},{"date":"2018-05-03","close":2675.0},{"date":"2018-05-04","close":2665.0},{"date":"2018-05-08","close":2545.0},{"date":"2018-05-09","close":2615.0},{"date":"2018-05-10","close":2600.0},{"date":"2018-05-11","close":2680.0},{"date":"2018-05-14","close":2605.0},{"date":"2018-05-15","close":2605.0},{"date":"2018-05-16","close":2530.0},{"date":"2018-05-17","close":2515.0},{"date":"2018-05-18","close":2530.0},{"date":"2018-05-21","close":2505.0},{"date":"2018-05-23","close":2420.0},{"date":"2018-05-24","close":2440.0},{"date":"2018-05-25","close":2395.0},{"date":"2018-05-28","close":2380.0},{"date":"2018-05-29","close":2390.0},{"date":"2018-05-30","close":2340.0},{"date":"2018-05-31","close":2390.0},{"date":"2018-06-01","close":2380.0},{"date":"2018-06-04","close":2330.0},{"date":"2018-06-05","close":2360.0},{"date":"2018-06-07","close":2425.0},{"date":"2018-06-08","close":2375.0},{"date":"2018-06-11","close":2375.0},{"date":"2018-06-12","close":2360.0},{"date":"2018-06-14","close":2315.0},{"date":"2018-06-15","close":2440.0},{"date":"2018-06-18","close":2360.0},{"date":"2018-06-19","close":2250.0},{"date":"2018-06-20","close":2270.0},{"date":"2018-06-21","close":2175.0},{"date":"2018-06-22","close":2135.0},{"date":"2018-06-25","close":2265.0},{"date":"2018-06-26","close":2235.0},{"date":"2018-06-27","close":2200.0},{"date":"2018-06-28","close":2170.0},{"date":"2018-06-29","close":2150.0},{"date":"2018-07-02","close":2060.0},{"date":"2018-07-03","close":2050.0},{"date":"2018-07-04","close":2245.0},{"date":"2018-07-05","close":2195.0},{"date":"2018-07-06","close":2230.0},{"date":"2018-07-09","close":2235.0},{"date":"2018-07-10","close":2280.0},{"date":"2018-07-11","close":2245.0},{"date":"2018-07-12","close":2275.0},{"date":"2018-07-13","close":2295.0},{"date":"2018-07-16","close":2300.0},{"date":"2018-07-17","close":2360.0},{"date":"2018-07-18","close":2240.0},{"date":"2018-07-19","close":2200.0},{"date":"2018-07-20","close":2210.0},{"date":"2018-07-23","close":2110.0},{"date":"2018-07-24","close":2170.0},{"date":"2018-07-25","close":2130.0},{"date":"2018-07-26","close":2155.0},{"date":"2018-07-27","close":2165.0},{"date":"2018-07-30","close":2155.0},{"date":"2018-07-31","close":2190.0},{"date":"2018-08-01","close":2260.0},{"date":"2018-08-02","close":2260.0},{"date":"2018-08-03","close":2290.0},{"date":"2018-08-06","close":2290.0},{"date":"2018-08-07","close":2240.0},{"date":"2018-08-08","close":2300.0},{"date":"2018-08-09","close":2330.0},{"date":"2018-08-10","close":2355.0},{"date":"2018-08-13","close":2220.0},{"date":"2018-08-14","close":2320.0},{"date":"2018-08-16","close":2325.0},{"date":"2018-08-17","close":2400.0},{"date":"2018-08-20","close":2455.0},{"date":"2018-08-21","close":2440.0},{"date":"2018-08-22","close":2480.0},{"date":"2018-08-23","close":2495.0},{"date":"2018-08-24","close":2520.0},{"date":"2018-08-27","close":2535.0},{"date":"2018-08-28","close":2480.0},{"date":"2018-08-29","close":2470.0},{"date":"2018-08-30","close":2505.0},{"date":"2018-08-31","close":2530.0},{"date":"2018-09-03","close":2460.0},{"date":"2018-09-04","close":2475.0},{"date":"2018-09-05","close":2465.0},{"date":"2018-09-06","close":2370.0},{"date":"2018-09-07","close":2350.0},{"date":"2018-09-10","close":2395.0},{"date":"2018-09-11","close":2385.0},{"date":"2018-09-12","close":2370.0},{"date":"2018-09-13","close":2380.0},{"date":"2018-09-14","close":2375.0},{"date":"2018-09-17","close":2350.0},{"date":"2018-09-18","close":2545.0},{"date":"2018-09-19","close":2465.0},{"date":"2018-09-20","close":2470.0},{"date":"2018-09-21","close":2470.0},{"date":"2018-09-27","close":2515.0},{"date":"2018-09-28","close":2435.0},{"date":"2018-10-01","close":2385.0},{"date":"2018-10-02","close":2300.0},{"date":"2018-10-04","close":2290.0},{"date":"2018-10-05","close":2235.0},{"date":"2018-10-08","close":2170.0},{"date":"2018-10-10","close":2170.0},{"date":"2018-10-11","close":2010.0},{"date":"2018-10-12","close":2070.0},{"date":"2018-10-15","close":2005.0},{"date":"2018-10-16","close":2040.0},{"date":"2018-10-17","close":2030.0},{"date":"2018-10-18","close":2085.0},{"date":"2018-10-19","close":2090.0},{"date":"2018-10-22","close":2105.0},{"date":"2018-10-23","close":2025.0},{"date":"2018-10-24","close":1980.0},{"date":"2018-10-25","close":1870.0},{"date":"2018-10-26","close":1790.0},{"date":"2018-10-29","close":1580.0},{"date":"2018-10-30","close":1620.0},{"date":"2018-10-31","close":1695.0},{"date":"2018-11-01","close":1735.0},{"date":"2018-11-02","close":1850.0},{"date":"2018-11-05","close":1860.0},{"date":"2018-11-06","close":1845.0},{"date":"2018-11-07","close":1835.0},{"date":"2018-11-08","close":1865.0},{"date":"2018-11-09","close":1840.0},{"date":"2018-11-12","close":1740.0},{"date":"2018-11-13","close":1730.0},{"date":"2018-11-14","close":1730.0},{"date":"2018-11-15","close":1765.0},{"date":"2018-11-16","close":1805.0},{"date":"2018-11-19","close":1840.0},{"date":"2018-11-20","close":1910.0},{"date":"2018-11-21","close":1920.0},{"date":"2018-11-22","close":1890.0},{"date":"2018-11-23","close":1840.0},{"date":"2018-11-26","close":1855.0},{"date":"2018-11-27","close":1880.0},{"date":"2018-11-28","close":1880.0},{"date":"2018-11-29","close":1860.0},{"date":"2018-11-30","close":1885.0},{"date":"2018-12-03","close":1890.0},{"date":"2018-12-04","close":1900.0},{"date":"2018-12-05","close":1860.0},{"date":"2018-12-06","close":1795.0},{"date":"2018-12-07","close":1790.0},{"date":"2018-12-10","close":1700.0},{"date":"2018-12-11","close":1700.0},{"date":"2018-12-12","close":1710.0},{"date":"2018-12-13","close":1715.0},{"date":"2018-12-14","close":1650.0},{"date":"2018-12-17","close":1670.0},{"date":"2018-12-18","close":1640.0},{"date":"2018-12-19","close":1735.0},{"date":"2018-12-20","close":1725.0},{"date":"2018-12-21","close":1745.0},{"date":"2018-12-24","close":1680.0},{"date":"2018-12-26","close":1650.0},{"date":"2018-12-27","close":1645.0},{"date":"2018-12-28","close":1715.0},{"date":"2019-01-02","close":1720.0},{"date":"2019-01-03","close":1635.0},{"date":"2019-01-04","close":1630.0},{"date":"2019-01-07","close":1630.0},{"date":"2019-01-08","close":1605.0},{"date":"2019-01-09","close":1615.0},{"date":"2019-01-10","close":1665.0},{"date":"2019-01-11","close":1700.0},{"date":"2019-01-14","close":1660.0},{"date":"2019-01-15","close":1665.0},{"date":"2019-01-16","close":1660.0},{"date":"2019-01-17","close":1675.0},{"date":"2019-01-18","close":1665.0},{"date":"2019-01-21","close":1705.0},{"date":"2019-01-22","close":1690.0},{"date":"2019-01-23","close":1720.0},{"date":"2019-01-24","close":1720.0},{"date":"2019-01-25","close":1715.0},{"date":"2019-01-28","close":1795.0},{"date":"2019-01-29","close":1755.0},{"date":"2019-01-30","close":1765.0},{"date":"2019-01-31","close":1775.0},{"date":"2019-02-01","close":1760.0},{"date":"2019-02-07","close":1815.0},{"date":"2019-02-08","close":1820.0},{"date":"2019-02-11","close":1815.0},{"date":"2019-02-12","close":1805.0},{"date":"2019-02-13","close":1815.0},{"date":"2019-02-14","close":1825.0},{"date":"2019-02-15","close":1820.0},{"date":"2019-02-18","close":1835.0},{"date":"2019-02-19","close":1900.0},{"date":"2019-02-20","close":1915.0},{"date":"2019-02-21","close":1910.0},{"date":"2019-02-22","close":1935.0},{"date":"2019-02-25","close":1930.0},{"date":"2019-02-26","close":1885.0},{"date":"2019-02-27","close":1860.0},{"date":"2019-02-28","close":1840.0},{"date":"2019-03-04","close":1925.0},{"date":"2019-03-05","close":1935.0},{"date":"2019-03-06","close":1965.0},{"date":"2019-03-07","close":1925.0},{"date":"2019-03-08","close":1935.0},{"date":"2019-03-11","close":1900.0},{"date":"2019-03-12","close":1925.0},{"date":"2019-03-13","close":1920.0},{"date":"2019-03-14","close":1920.0},{"date":"2019-03-15","close":1875.0},{"date":"2019-03-18","close":1890.0},{"date":"2019-03-19","close":1890.0},{"date":"2019-03-20","close":1905.0},{"date":"2019-03-21","close":1900.0},{"date":"2019-03-22","close":1880.0},{"date":"2019-03-25","close":1790.0},{"date":"2019-03-26","close":1800.0},{"date":"2019-03-27","close":1780.0},{"date":"2019-03-28","close":1760.0},{"date":"2019-03-29","close":1765.0},{"date":"2019-04-01","close":1785.0},{"date":"2019-04-02","close":1780.0},{"date":"2019-04-03","close":1795.0},{"date":"2019-04-04","close":1830.0},{"date":"2019-04-05","close":2090.0},{"date":"2019-04-08","close":2180.0},{"date":"2019-04-09","close":2190.0},{"date":"2019-04-10","close":2175.0},{"date":"2019-04-11","close":2210.0},{"date":"2019-04-12","close":2245.0},{"date":"2019-04-15","close":2200.0},{"date":"2019-04-16","close":2170.0},{"date":"2019-04-17","close":2215.0},{"date":"2019-04-18","close":2410.0},{"date":"2019-04-19","close":2305.0},{"date":"2019-04-22","close":2265.0},{"date":"2019-04-23","close":2235.0},{"date":"2019-04-24","close":2200.0},{"date":"2019-04-25","close":2175.0},{"date":"2019-04-26","close":2185.0},{"date":"2019-04-29","close":2210.0},{"date":"2019-04-30","close":2210.0},{"date":"2019-05-02","close":2320.0},{"date":"2019-05-03","close":2310.0},{"date":"2019-05-07","close":2230.0},{"date":"2019-05-08","close":2170.0},{"date":"2019-05-09","close":2175.0},{"date":"2019-05-10","close":2260.0},{"date":"2019-05-13","close":2280.0},{"date":"2019-05-14","close":2330.0},{"date":"2019-05-15","close":2270.0},{"date":"2019-05-16","close":2180.0},{"date":"2019-05-17","close":2160.0},{"date":"2019-05-20","close":2040.0},{"date":"2019-05-21","close":2020.0},{"date":"2019-05-22","close":2015.0},{"date":"2019-05-23","close":1920.0},{"date":"2019-05-24","close":1925.0},{"date":"2019-05-27","close":1900.0},{"date":"2019-05-28","close":1940.0},{"date":"2019-05-29","close":1895.0},{"date":"2019-05-30","close":1870.0},{"date":"2019-05-31","close":1890.0},{"date":"2019-06-03","close":1875.0},{"date":"2019-06-04","close":1870.0},{"date":"2019-06-05","close":1865.0},{"date":"2019-06-07","close":1900.0},{"date":"2019-06-10","close":1950.0},{"date":"2019-06-11","close":1975.0},{"date":"2019-06-12","close":2020.0},{"date":"2019-06-13","close":2110.0},{"date":"2019-06-14","close":2155.0},{"date":"2019-06-17","close":2110.0},{"date":"2019-06-18","close":2125.0},{"date":"2019-06-19","close":2120.0},{"date":"2019-06-20","close":2220.0},{"date":"2019-06-21","close":2215.0},{"date":"2019-06-24","close":2230.0},{"date":"2019-06-25","close":2250.0},{"date":"2019-06-26","close":2225.0},{"date":"2019-06-27","close":2150.0},{"date":"2019-06-28","close":2165.0},{"date":"2019-07-01","close":2155.0},{"date":"2019-07-02","close":2160.0},{"date":"2019-07-03","close":2100.0},{"date":"2019-07-04","close":2075.0},{"date":"2019-07-05","close":2050.0},{"date":"2019-07-08","close":1985.0},{"date":"2019-07-09","close":1935.0},{"date":"2019-07-10","close":1955.0},{"date":"2019-07-11","close":1920.0},{"date":"2019-07-12","close":1935.0},{"date":"2019-07-15","close":1905.0},{"date":"2019-07-16","close":1915.0},{"date":"2019-07-17","close":1935.0},{"date":"2019-07-18","close":1915.0},{"date":"2019-07-19","close":1920.0},{"date":"2019-07-22","close":1920.0},{"date":"2019-07-23","close":1895.0},{"date":"2019-07-24","close":1870.0},{"date":"2019-07-25","close":1810.0},{"date":"2019-07-26","close":1810.0},{"date":"2019-07-29","close":1700.0},{"date":"2019-07-30","close":1690.0},{"date":"2019-07-31","close":1695.0},{"date":"2019-08-01","close":1720.0},{"date":"2019-08-02","close":1720.0},{"date":"2019-08-05","close":1535.0},{"date":"2019-08-06","close":1570.0},{"date":"2019-08-07","close":1600.0},{"date":"2019-08-08","close":1640.0},{"date":"2019-08-09","close":1720.0},{"date":"2019-08-12","close":1745.0},{"date":"2019-08-13","close":1725.0},{"date":"2019-08-14","close":1670.0},{"date":"2019-08-16","close":1645.0},{"date":"2019-08-19","close":1650.0},{"date":"2019-08-20","close":1680.0},{"date":"2019-08-21","close":1730.0},{"date":"2019-08-22","close":1730.0},{"date":"2019-08-23","close":1715.0},{"date":"2019-08-26","close":1630.0},{"date":"2019-08-27","close":1615.0},{"date":"2019-08-28","close":1650.0},{"date":"2019-08-29","close":1750.0},{"date":"2019-08-30","close":1785.0},{"date":"2019-09-02","close":1770.0},{"date":"2019-09-03","close":1775.0},{"date":"2019-09-04","close":1760.0},{"date":"2019-09-05","close":1755.0},{"date":"2019-09-06","close":1765.0},{"date":"2019-09-09","close":1750.0},{"date":"2019-09-10","close":1775.0},{"date":"2019-09-11","close":1790.0},{"date":"2019-09-16","close":1810.0},{"date":"2019-09-17","close":1830.0},{"date":"2019-09-18","close":1835.0},{"date":"2019-09-19","close":1835.0},{"date":"2019-09-20","close":1795.0},{"date":"2019-09-23","close":2115.0},{"date":"2019-09-24","close":2050.0},{"date":"2019-09-25","close":2160.0},{"date":"2019-09-26","close":2055.0},{"date":"2019-09-27","close":2090.0},{"date":"2019-09-30","close":2130.0},{"date":"2019-10-01","close":2215.0},{"date":"2019-10-02","close":2100.0},{"date":"2019-10-04","close":2020.0},{"date":"2019-10-07","close":2030.0},{"date":"2019-10-08","close":2035.0},{"date":"2019-10-10","close":2005.0},{"date":"2019-10-11","close":2090.0},{"date":"2019-10-14","close":2105.0},{"date":"2019-10-15","close":2100.0},{"date":"2019-10-16","close":2130.0},{"date":"2019-10-17","close":2065.0},{"date":"2019-10-18","close":2020.0},{"date":"2019-10-21","close":2000.0},{"date":"2019-10-22","close":1995.0},{"date":"2019-10-23","close":1955.0},{"date":"2019-10-24","close":1995.0},{"date":"2019-10-25","close":1990.0},{"date":"2019-10-28","close":1990.0},{"date":"2019-10-29","close":1970.0},{"date":"2019-10-30","close":1960.0},{"date":"2019-10-31","close":2015.0},{"date":"2019-11-01","close":2050.0},{"date":"2019-11-04","close":2055.0},{"date":"2019-11-05","close":2130.0},{"date":"2019-11-06","close":2060.0},{"date":"2019-11-07","close":2060.0},{"date":"2019-11-08","close":2080.0},{"date":"2019-11-11","close":2010.0},{"date":"2019-11-12","close":2015.0},{"date":"2019-11-13","close":2030.0},{"date":"2019-11-14","close":2010.0},{"date":"2019-11-15","close":1995.0},{"date":"2019-11-18","close":2005.0},{"date":"2019-11-19","close":2065.0},{"date":"2019-11-20","close":2020.0},{"date":"2019-11-21","close":1940.0},{"date":"2019-11-22","close":1885.0},{"date":"2019-11-25","close":1880.0},{"date":"2019-11-26","close":1925.0},{"date":"2019-11-27","close":1945.0},{"date":"2019-11-28","close":1930.0},{"date":"2019-11-29","close":1950.0},{"date":"2019-12-02","close":1940.0},{"date":"2019-12-03","close":1900.0},{"date":"2019-12-04","close":1905.0},{"date":"2019-12-05","close":1900.0},{"date":"2019-12-06","close":1895.0},{"date":"2019-12-09","close":1845.0},{"date":"2019-12-10","close":1845.0},{"date":"2019-12-11","close":1850.0},{"date":"2019-12-12","close":1900.0},{"date":"2019-12-13","close":1940.0},{"date":"2019-12-16","close":1940.0},{"date":"2019-12-17","close":1935.0},{"date":"2019-12-18","close":1940.0},{"date":"2019-12-19","close":1935.0},{"date":"2019-12-20","close":1925.0},{"date":"2019-12-23","close":1910.0},{"date":"2019-12-24","close":1910.0},{"date":"2019-12-26","close":1880.0},{"date":"2019-12-27","close":1910.0},{"date":"2019-12-30","close":1955.0},{"date":"2020-01-02","close":1975.0},{"date":"2020-01-03","close":1970.0},{"date":"2020-01-06","close":1965.0},{"date":"2020-01-07","close":1960.0},{"date":"2020-01-08","close":1895.0},{"date":"2020-01-09","close":1920.0},{"date":"2020-01-10","close":1940.0},{"date":"2020-01-13","close":1935.0},{"date":"2020-01-14","close":1910.0},{"date":"2020-01-15","close":1915.0},{"date":"2020-01-16","close":1905.0},{"date":"2020-01-17","close":1865.0},{"date":"2020-01-20","close":1860.0},{"date":"2020-01-21","close":1805.0},{"date":"2020-01-22","close":1830.0},{"date":"2020-01-23","close":1860.0},{"date":"2020-01-28","close":1785.0},{"date":"2020-01-29","close":1820.0},{"date":"2020-01-30","close":1785.0},{"date":"2020-01-31","close":1715.0},{"date":"2020-02-03","close":1730.0},{"date":"2020-02-04","close":1755.0},{"date":"2020-02-05","close":1760.0},{"date":"2020-02-06","close":1805.0},{"date":"2020-02-07","close":1780.0},{"date":"2020-02-10","close":1785.0},{"date":"2020-02-11","close":1800.0},{"date":"2020-02-12","close":1795.0},{"date":"2020-02-13","close":1835.0},{"date":"2020-02-14","close":1810.0},{"date":"2020-02-17","close":1805.0},{"date":"2020-02-18","close":1790.0},{"date":"2020-02-19","close":1810.0},{"date":"2020-02-20","close":1810.0},{"date":"2020-02-21","close":1790.0},{"date":"2020-02-24","close":1690.0},{"date":"2020-02-25","close":1720.0},{"date":"2020-02-26","close":1710.0},{"date":"2020-02-27","close":1715.0},{"date":"2020-02-28","close":1630.0},{"date":"2020-03-02","close":1600.0},{"date":"2020-03-03","close":1600.0},{"date":"2020-03-04","close":1630.0},{"date":"2020-03-05","close":1670.0},{"date":"2020-03-06","close":1660.0},{"date":"2020-03-09","close":1575.0},{"date":"2020-03-10","close":1595.0},{"date":"2020-03-11","close":1580.0},{"date":"2020-03-12","close":1495.0},{"date":"2020-03-13","close":1350.0},{"date":"2020-03-16","close":1350.0},{"date":"2020-03-17","close":1360.0},{"date":"2020-03-18","close":1365.0},{"date":"2020-03-19","close":1090.0},{"date":"2020-03-20","close":1175.0},{"date":"2020-03-23","close":1500.0},{"date":"2020-03-24","close":1325.0},{"date":"2020-03-25","close":1365.0},{"date":"2020-03-26","close":1375.0},{"date":"2020-03-27","close":1330.0},{"date":"2020-03-30","close":1445.0},{"date":"2020-03-31","close":1585.0},{"date":"2020-04-01","close":1500.0},{"date":"2020-04-02","close":1550.0},{"date":"2020-04-03","close":1600.0},{"date":"2020-04-06","close":1610.0},{"date":"2020-04-07","close":1680.0},{"date":"2020-04-08","close":1665.0},{"date":"2020-04-09","close":1670.0},{"date":"2020-04-10","close":1655.0},{"date":"2020-04-13","close":1595.0},{"date":"2020-04-14","close":1595.0},{"date":"2020-04-16","close":1625.0},{"date":"2020-04-17","close":1695.0},{"date":"2020-04-20","close":1670.0},{"date":"2020-04-21","close":1650.0},{"date":"2020-04-22","close":1650.0},{"date":"2020-04-23","close":1680.0},{"date":"2020-04-24","close":1615.0},{"date":"2020-04-27","close":1630.0},{"date":"2020-04-28","close":1630.0},{"date":"2020-04-29","close":1775.0},{"date":"2020-05-04","close":1730.0},{"date":"2020-05-06","close":1760.0},{"date":"2020-05-07","close":1780.0},{"date":"2020-05-08","close":1740.0},{"date":"2020-05-11","close":1725.0},{"date":"2020-05-12","close":1705.0},{"date":"2020-05-13","close":1705.0},{"date":"2020-05-14","close":1730.0},{"date":"2020-05-15","close":1650.0},{"date":"2020-05-18","close":1665.0},{"date":"2020-05-19","close":1670.0},{"date":"2020-05-20","close":1740.0},{"date":"2020-05-21","close":1690.0},{"date":"2020-05-22","close":1685.0},{"date":"2020-05-25","close":1685.0},{"date":"2020-05-26","close":1680.0},{"date":"2020-05-27","close":1685.0},{"date":"2020-05-28","close":1665.0},{"date":"2020-05-29","close":1650.0},{"date":"2020-06-01","close":1665.0},{"date":"2020-06-02","close":1755.0},{"date":"2020-06-03","close":1760.0},{"date":"2020-06-04","close":1720.0},{"date":"2020-06-05","close":1690.0},{"date":"2020-06-08","close":1680.0},{"date":"2020-06-09","close":2180.0},{"date":"2020-06-10","close":2335.0},{"date":"2020-06-11","close":2355.0},{"date":"2020-06-12","close":2235.0},{"date":"2020-06-15","close":1995.0},{"date":"2020-06-16","close":2030.0},{"date":"2020-06-17","close":2095.0},{"date":"2020-06-18","close":2085.0},{"date":"2020-06-19","close":2155.0},{"date":"2020-06-22","close":2175.0},{"date":"2020-06-23","close":2190.0},{"date":"2020-06-24","close":2145.0},{"date":"2020-06-25","close":2130.0},{"date":"2020-06-26","close":2040.0},{"date":"2020-06-29","close":1945.0},{"date":"2020-06-30","close":1960.0},{"date":"2020-07-01","close":1955.0},{"date":"2020-07-02","close":1990.0},{"date":"2020-07-03","close":1985.0},{"date":"2020-07-06","close":2000.0},{"date":"2020-07-07","close":2150.0},{"date":"2020-07-08","close":2075.0},{"date":"2020-07-09","close":2075.0},{"date":"2020-07-10","close":2030.0},{"date":"2020-07-13","close":2035.0},{"date":"2020-07-14","close":2030.0},{"date":"2020-07-15","close":2040.0},{"date":"2020-07-16","close":2015.0},{"date":"2020-07-17","close":2010.0},{"date":"2020-07-20","close":2080.0},{"date":"2020-07-21","close":2080.0},{"date":"2020-07-22","close":2145.0},{"date":"2020-07-23","close":2160.0},{"date":"2020-07-24","close":2805.0},{"date":"2020-07-27","close":2720.0},{"date":"2020-07-28","close":2710.0},{"date":"2020-07-29","close":2580.0},{"date":"2020-07-30","close":2585.0},{"date":"2020-07-31","close":2495.0},{"date":"2020-08-03","close":2405.0},{"date":"2020-08-04","close":2490.0},{"date":"2020-08-05","close":2500.0},{"date":"2020-08-06","close":2560.0},{"date":"2020-08-07","close":2535.0},{"date":"2020-08-10","close":2500.0},{"date":"2020-08-11","close":2475.0},{"date":"2020-08-12","close":2415.0},{"date":"2020-08-13","close":2460.0},{"date":"2020-08-14","close":2350.0},{"date":"2020-08-18","close":2210.0},{"date":"2020-08-19","close":2305.0},{"date":"2020-08-20","close":2225.0},{"date":"2020-08-21","close":2200.0},{"date":"2020-08-24","close":2220.0},{"date":"2020-08-25","close":2280.0},{"date":"2020-08-26","close":2455.0},{"date":"2020-08-27","close":2470.0},{"date":"2020-08-28","close":2405.0},{"date":"2020-08-31","close":2365.0},{"date":"2020-09-01","close":2355.0},{"date":"2020-09-02","close":2375.0},{"date":"2020-09-03","close":2495.0},{"date":"2020-09-04","close":2415.0},{"date":"2020-09-07","close":2560.0},{"date":"2020-09-08","close":2595.0},{"date":"2020-09-09","close":2515.0},{"date":"2020-09-10","close":2575.0},{"date":"2020-09-11","close":2540.0},{"date":"2020-09-14","close":2520.0},{"date":"2020-09-15","close":2505.0},{"date":"2020-09-16","close":2425.0},{"date":"2020-09-17","close":2310.0},{"date":"2020-09-18","close":2650.0},{"date":"2020-09-21","close":2590.0},{"date":"2020-09-22","close":2380.0},{"date":"2020-09-23","close":2275.0},{"date":"2020-09-24","close":2105.0},{"date":"2020-09-25","close":2095.0},{"date":"2020-09-28","close":2165.0},{"date":"2020-09-29","close":2215.0},{"date":"2020-10-05","close":2235.0},{"date":"2020-10-06","close":2245.0},{"date":"2020-10-07","close":2260.0},{"date":"2020-10-08","close":2285.0},{"date":"2020-10-12","close":2230.0},{"date":"2020-10-13","close":2200.0},{"date":"2020-10-14","close":2135.0},{"date":"2020-10-15","close":2080.0},{"date":"2020-10-16","close":2030.0},{"date":"2020-10-19","close":2080.0},{"date":"2020-10-20","close":2040.0},{"date":"2020-10-21","close":2085.0},{"date":"2020-10-22","close":2030.0},{"date":"2020-10-23","close":2030.0},{"date":"2020-10-26","close":1905.0},{"date":"2020-10-27","close":1925.0},{"date":"2020-10-28","close":1975.0},{"date":"2020-10-29","close":2005.0},{"date":"2020-10-30","close":1955.0},{"date":"2020-11-02","close":2005.0},{"date":"2020-11-03","close":2040.0},{"date":"2020-11-04","close":2025.0},{"date":"2020-11-05","close":2045.0},{"date":"2020-11-06","close":2015.0},{"date":"2020-11-09","close":2095.0},{"date":"2020-11-10","close":2070.0},{"date":"2020-11-11","close":2035.0},{"date":"2020-11-12","close":2390.0},{"date":"2020-11-13","close":2370.0},{"date":"2020-11-16","close":2455.0},{"date":"2020-11-17","close":2510.0},{"date":"2020-11-18","close":2485.0},{"date":"2020-11-19","close":2645.0},{"date":"2020-11-20","close":2485.0},{"date":"2020-11-23","close":2465.0},{"date":"2020-11-24","close":2415.0},{"date":"2020-11-25","close":2415.0},{"date":"2020-11-26","close":2395.0},{"date":"2020-11-27","close":2460.0},{"date":"2020-11-30","close":2425.0},{"date":"2020-12-01","close":2375.0},{"date":"2020-12-02","close":2395.0},{"date":"2020-12-03","close":2340.0},{"date":"2020-12-04","close":2740.0},{"date":"2020-12-07","close":2850.0},{"date":"2020-12-08","close":2705.0},{"date":"2020-12-09","close":2970.0},{"date":"2020-12-10","close":2945.0},{"date":"2020-12-11","close":3010.0},{"date":"2020-12-14","close":3080.0},{"date":"2020-12-15","close":2905.0},{"date":"2020-12-16","close":2830.0},{"date":"2020-12-17","close":2810.0},{"date":"2020-12-18","close":2855.0},{"date":"2020-12-21","close":2735.0},{"date":"2020-12-22","close":2855.0},{"date":"2020-12-23","close":2620.0},{"date":"2020-12-24","close":2600.0},{"date":"2020-12-28","close":2475.0},{"date":"2020-12-29","close":2595.0},{"date":"2020-12-30","close":2690.0},{"date":"2021-01-04","close":2650.0},{"date":"2021-01-05","close":2620.0},{"date":"2021-01-06","close":3405.0},{"date":"2021-01-07","close":3340.0},{"date":"2021-01-08","close":3090.0},{"date":"2021-01-11","close":2930.0},{"date":"2021-01-12","close":3000.0},{"date":"2021-01-13","close":2955.0},{"date":"2021-01-14","close":2990.0},{"date":"2021-01-15","close":2880.0},{"date":"2021-01-18","close":2765.0},{"date":"2021-01-19","close":2800.0},{"date":"2021-01-20","close":2820.0},{"date":"2021-01-21","close":2885.0},{"date":"2021-01-22","close":2795.0},{"date":"2021-01-25","close":2800.0},{"date":"2021-01-26","close":2810.0},{"date":"2021-01-27","close":2950.0},{"date":"2021-01-28","close":2825.0},{"date":"2021-01-29","close":2610.0},{"date":"2021-02-01","close":2600.0},{"date":"2021-02-02","close":2790.0},{"date":"2021-02-03","close":2790.0},{"date":"2021-02-04","close":2830.0},{"date":"2021-02-05","close":2795.0},{"date":"2021-02-08","close":2720.0},{"date":"2021-02-09","close":2660.0},{"date":"2021-02-10","close":2675.0},{"date":"2021-02-15","close":2745.0},{"date":"2021-02-16","close":2785.0},{"date":"2021-02-17","close":2805.0},{"date":"2021-02-18","close":2700.0},{"date":"2021-02-19","close":2625.0},{"date":"2021-02-22","close":2630.0},{"date":"2021-02-23","close":2605.0},{"date":"2021-02-24","close":2505.0},{"date":"2021-02-25","close":2525.0},{"date":"2021-02-26","close":2435.0},{"date":"2021-03-02","close":2465.0},{"date":"2021-03-03","close":2465.0},{"date":"2021-03-04","close":2500.0},{"date":"2021-03-05","close":2495.0},{"date":"2021-03-08","close":2455.0},{"date":"2021-03-09","close":2400.0},{"date":"2021-03-10","close":2335.0},{"date":"2021-03-11","close":2365.0},{"date":"2021-03-12","close":2475.0},{"date":"2021-03-15","close":2460.0},{"date":"2021-03-16","close":2550.0},{"date":"2021-03-17","close":2620.0},{"date":"2021-03-18","close":2635.0},{"date":"2021-03-19","close":2630.0},{"date":"2021-03-22","close":2600.0},{"date":"2021-03-23","close":2545.0},{"date":"2021-03-24","close":2570.0},{"date":"2021-03-25","close":2530.0},{"date":"2021-03-26","close":2580.0},{"date":"2021-03-29","close":2495.0},{"date":"2021-03-30","close":2510.0},{"date":"2021-03-31","close":2480.0},{"date":"2021-04-01","close":2460.0},{"date":"2021-04-02","close":2465.0},{"date":"2021-04-05","close":2440.0},{"date":"2021-04-06","close":2425.0},{"date":"2021-04-07","close":2430.0},{"date":"2021-04-08","close":2480.0},{"date":"2021-04-09","close":2480.0},{"date":"2021-04-12","close":2480.0},{"date":"2021-04-13","close":2495.0},{"date":"2021-04-14","close":2575.0},{"date":"2021-04-15","close":2600.0},{"date":"2021-04-16","close":2600.0},{"date":"2021-04-19","close":2770.0},{"date":"2021-04-20","close":2825.0},{"date":"2021-04-21","close":2825.0},{"date":"2021-04-22","close":2870.0},{"date":"2021-04-23","close":2790.0},{"date":"2021-04-26","close":2730.0},{"date":"2021-04-27","close":2785.0},{"date":"2021-04-28","close":2920.0},{"date":"2021-04-29","close":2805.0},{"date":"2021-04-30","close":2725.0},{"date":"2021-05-03","close":2750.0},{"date":"2021-05-04","close":2840.0},{"date":"2021-05-06","close":2880.0},{"date":"2021-05-07","close":2925.0},{"date":"2021-05-10","close":3230.0},{"date":"2021-05-11","close":3140.0},{"date":"2021-05-12","close":2945.0},{"date":"2021-05-13","close":2985.0},{"date":"2021-05-14","close":3355.0},{"date":"2021-05-17","close":4185.0},{"date":"2021-05-18","close":4035.0},{"date":"2021-05-20","close":3980.0},{"date":"2021-05-21","close":3560.0},{"date":"2021-05-24","close":3275.0},{"date":"2021-05-25","close":3560.0},{"date":"2021-05-26","close":3340.0},{"date":"2021-05-27","close":3300.0},{"date":"2021-05-28","close":3320.0},{"date":"2021-05-31","close":3400.0},{"date":"2021-06-01","close":3325.0},{"date":"2021-06-02","close":3105.0},{"date":"2021-06-03","close":3100.0},{"date":"2021-06-04","close":3130.0},{"date":"2021-06-07","close":3205.0},{"date":"2021-06-08","close":3085.0},{"date":"2021-06-09","close":3020.0},{"date":"2021-06-10","close":3000.0},{"date":"2021-06-11","close":2990.0},{"date":"2021-06-14","close":2990.0},{"date":"2021-06-15","close":2995.0},{"date":"2021-06-16","close":3050.0},{"date":"2021-06-17","close":3040.0},{"date":"2021-06-18","close":3010.0},{"date":"2021-06-21","close":3170.0},{"date":"2021-06-22","close":3195.0},{"date":"2021-06-23","close":3190.0},{"date":"2021-06-24","close":3100.0},{"date":"2021-06-25","close":3125.0},{"date":"2021-06-28","close":3215.0},{"date":"2021-06-29","close":3175.0},{"date":"2021-06-30","close":3295.0},{"date":"2021-07-01","close":3345.0},{"date":"2021-07-02","close":3400.0},{"date":"2021-07-05","close":3485.0},{"date":"2021-07-06","close":3390.0},{"date":"2021-07-07","close":3430.0},{"date":"2021-07-08","close":3435.0},{"date":"2021-07-09","close":3250.0},{"date":"2021-07-12","close":3235.0},{"date":"2021-07-13","close":3190.0},{"date":"2021-07-14","close":3125.0},{"date":"2021-07-15","close":3180.0},{"date":"2021-07-16","close":3145.0},{"date":"2021-07-19","close":3035.0},{"date":"2021-07-20","close":3100.0},{"date":"2021-07-21","close":3040.0},{"date":"2021-07-22","close":3055.0},{"date":"2021-07-23","close":3045.0},{"date":"2021-07-26","close":3015.0},{"date":"2021-07-27","close":3005.0},{"date":"2021-07-28","close":3005.0},{"date":"2021-07-29","close":3005.0},{"date":"2021-07-30","close":2910.0},{"date":"2021-08-02","close":2920.0},{"date":"2021-08-03","close":2865.0},{"date":"2021-08-04","close":2955.0},{"date":"2021-08-05","close":3110.0},{"date":"2021-08-06","close":3070.0},{"date":"2021-08-09","close":2985.0},{"date":"2021-08-10","close":2990.0},{"date":"2021-08-11","close":2965.0},{"date":"2021-08-12","close":2940.0},{"date":"2021-08-13","close":2850.0},{"date":"2021-08-17","close":2835.0},{"date":"2021-08-18","close":3040.0},{"date":"2021-08-19","close":2925.0},{"date":"2021-08-20","close":2755.0},{"date":"2021-08-23","close":2830.0},{"date":"2021-08-24","close":2915.0},{"date":"2021-08-25","close":2930.0},{"date":"2021-08-26","close":2960.0},{"date":"2021-08-27","close":3070.0},{"date":"2021-08-30","close":3040.0},{"date":"2021-08-31","close":3100.0},{"date":"2021-09-01","close":3085.0},{"date":"2021-09-02","close":3160.0},{"date":"2021-09-03","close":3130.0},{"date":"2021-09-06","close":3210.0},{"date":"2021-09-07","close":3145.0},{"date":"2021-09-08","close":3125.0},{"date":"2021-09-09","close":3055.0},{"date":"2021-09-10","close":3065.0},{"date":"2021-09-13","close":2940.0},{"date":"2021-09-14","close":2945.0},{"date":"2021-09-15","close":2905.0},{"date":"2021-09-16","close":2905.0},{"date":"2021-09-17","close":2910.0},{"date":"2021-09-23","close":2880.0},{"date":"2021-09-24","close":2880.0},{"date":"2021-09-27","close":2890.0},{"date":"2021-09-28","close":2880.0},{"date":"2021-09-29","close":2795.0},{"date":"2021-09-30","close":2750.0},{"date":"2021-10-01","close":2635.0},{"date":"2021-10-05","close":2470.0},{"date":"2021-10-06","close":2345.0},{"date":"2021-10-07","close":2490.0},{"date":"2021-10-08","close":2475.0},{"date":"2021-10-12","close":2410.0},{"date":"2021-10-13","close":2490.0},{"date":"2021-10-14","close":2560.0},{"date":"2021-10-15","close":2580.0},{"date":"2021-10-18","close":2535.0},{"date":"2021-10-19","close":2555.0},{"date":"2021-10-20","close":2575.0},{"date":"2021-10-21","close":2550.0},{"date":"2021-10-22","close":2520.0},{"date":"2021-10-25","close":2525.0},{"date":"2021-10-26","close":2575.0},{"date":"2021-10-27","close":2595.0},{"date":"2021-10-28","close":2575.0},{"date":"2021-10-29","close":2535.0},{"date":"2021-11-01","close":2525.0},{"date":"2021-11-02","close":2540.0},{"date":"2021-11-03","close":2480.0},{"date":"2021-11-04","close":2455.0},{"date":"2021-11-05","close":2405.0},{"date":"2021-11-08","close":2375.0},{"date":"2021-11-09","close":2360.0},{"date":"2021-11-10","close":2300.0},{"date":"2021-11-11","close":2250.0},{"date":"2021-11-12","close":2305.0},{"date":"2021-11-15","close":2335.0},{"date":"2021-11-16","close":2310.0},{"date":"2021-11-17","close":2265.0},{"date":"2021-11-18","close":2245.0},{"date":"2021-11-19","close":2245.0},{"date":"2021-11-22","close":2255.0},{"date":"2021-11-23","close":2290.0},{"date":"2021-11-24","close":2275.0},{"date":"2021-11-25","close":2250.0},{"date":"2021-11-26","close":2205.0},{"date":"2021-11-29","close":2205.0},{"date":"2021-11-30","close":2070.0},{"date":"2021-12-01","close":2100.0},{"date":"2021-12-02","close":2215.0},{"date":"2021-12-03","close":2210.0},{"date":"2021-12-06","close":2200.0},{"date":"2021-12-07","close":2225.0},{"date":"2021-12-08","close":2240.0},{"date":"2021-12-09","close":2255.0},{"date":"2021-12-10","close":2255.0},{"date":"2021-12-13","close":2215.0},{"date":"2021-12-14","close":2270.0},{"date":"2021-12-15","close":2240.0},{"date":"2021-12-16","close":2250.0},{"date":"2021-12-17","close":2250.0},{"date":"2021-12-20","close":2180.0},{"date":"2021-12-21","close":2125.0},{"date":"2021-12-22","close":2115.0},{"date":"2021-12-23","close":2160.0},{"date":"2021-12-24","close":2175.0},{"date":"2021-12-27","close":2210.0},{"date":"2021-12-28","close":2190.0},{"date":"2021-12-29","close":2215.0},{"date":"2021-12-30","close":2195.0},{"date":"2022-01-03","close":2335.0},{"date":"2022-01-04","close":2365.0},{"date":"2022-01-05","close":2375.0},{"date":"2022-01-06","close":2300.0},{"date":"2022-01-07","close":2285.0},{"date":"2022-01-10","close":2235.0},{"date":"2022-01-11","close":2190.0},{"date":"2022-01-12","close":2275.0},{"date":"2022-01-13","close":2290.0},{"date":"2022-01-14","close":2215.0},{"date":"2022-01-17","close":2135.0},{"date":"2022-01-18","close":2110.0},{"date":"2022-01-19","close":2085.0},{"date":"2022-01-20","close":2075.0},{"date":"2022-01-21","close":2035.0},{"date":"2022-01-24","close":1955.0},{"date":"2022-01-25","close":1870.0},{"date":"2022-01-26","close":1870.0},{"date":"2022-01-27","close":1825.0},{"date":"2022-01-28","close":1900.0},{"date":"2022-02-03","close":1980.0},{"date":"2022-02-04","close":1980.0},{"date":"2022-02-07","close":1985.0},{"date":"2022-02-08","close":1985.0},{"date":"2022-02-09","close":1985.0},{"date":"2022-02-10","close":2015.0},{"date":"2022-02-11","close":1960.0},{"date":"2022-02-14","close":1885.0},{"date":"2022-02-15","close":1865.0},{"date":"2022-02-16","close":1945.0},{"date":"2022-02-17","close":1980.0},{"date":"2022-02-18","close":1975.0},{"date":"2022-02-21","close":1975.0},{"date":"2022-02-22","close":1930.0},{"date":"2022-02-23","close":1925.0},{"date":"2022-02-24","close":1880.0},{"date":"2022-02-25","close":1940.0},{"date":"2022-02-28","close":1940.0},{"date":"2022-03-02","close":1965.0},{"date":"2022-03-03","close":2000.0},{"date":"2022-03-04","close":2000.0},{"date":"2022-03-07","close":1935.0},{"date":"2022-03-08","close":1915.0},{"date":"2022-03-10","close":1945.0},{"date":"2022-03-11","close":1950.0},{"date":"2022-03-14","close":1915.0},{"date":"2022-03-15","close":1915.0},{"date":"2022-03-16","close":2025.0},{"date":"2022-03-17","close":2025.0},{"date":"2022-03-18","close":2045.0},{"date":"2022-03-21","close":2025.0},{"date":"2022-03-22","close":2020.0},{"date":"2022-03-23","close":2020.0},{"date":"2022-03-24","close":2035.0},{"date":"2022-03-25","close":2030.0},{"date":"2022-03-28","close":2080.0},{"date":"2022-03-29","close":2080.0},{"date":"2022-03-30","close":2035.0},{"date":"2022-03-31","close":2085.0},{"date":"2022-04-01","close":2070.0},{"date":"2022-04-04","close":2095.0},{"date":"2022-04-05","close":2090.0},{"date":"2022-04-06","close":2060.0},{"date":"2022-04-07","close":1985.0},{"date":"2022-04-08","close":1990.0},{"date":"2022-04-11","close":1965.0},{"date":"2022-04-12","close":1930.0},{"date":"2022-04-13","close":1980.0},{"date":"2022-04-14","close":1980.0},{"date":"2022-04-15","close":1980.0},{"date":"2022-04-18","close":1965.0},{"date":"2022-04-19","close":2310.0},{"date":"2022-04-20","close":2330.0},{"date":"2022-04-21","close":2295.0},{"date":"2022-04-22","close":2335.0},{"date":"2022-04-25","close":2365.0},{"date":"2022-04-26","close":2345.0},{"date":"2022-04-27","close":2300.0},{"date":"2022-04-28","close":2455.0},{"date":"2022-04-29","close":2415.0},{"date":"2022-05-02","close":2415.0},{"date":"2022-05-03","close":2375.0},{"date":"2022-05-04","close":2260.0},{"date":"2022-05-06","close":2270.0},{"date":"2022-05-09","close":2285.0},{"date":"2022-05-10","close":2215.0},{"date":"2022-05-11","close":2200.0},{"date":"2022-05-12","close":2110.0},{"date":"2022-05-13","close":2155.0},{"date":"2022-05-16","close":2660.0},{"date":"2022-05-17","close":2670.0},{"date":"2022-05-18","close":2645.0},{"date":"2022-05-19","close":2500.0},{"date":"2022-05-20","close":2490.0},{"date":"2022-05-23","close":2480.0},{"date":"2022-05-24","close":2400.0},{"date":"2022-05-25","close":2415.0},{"date":"2022-05-26","close":2345.0},{"date":"2022-05-27","close":2425.0},{"date":"2022-05-30","close":2465.0},{"date":"2022-05-31","close":2465.0},{"date":"2022-06-02","close":2420.0},{"date":"2022-06-03","close":2525.0},{"date":"2022-06-07","close":2480.0},{"date":"2022-06-08","close":2530.0},{"date":"2022-06-09","close":2845.0},{"date":"2022-06-10","close":2855.0},{"date":"2022-06-13","close":2930.0},{"date":"2022-06-14","close":2910.0},{"date":"2022-06-15","close":2735.0},{"date":"2022-06-16","close":2940.0},{"date":"2022-06-17","close":3035.0},{"date":"2022-06-20","close":2825.0},{"date":"2022-06-21","close":2650.0},{"date":"2022-06-22","close":2645.0},{"date":"2022-06-23","close":2465.0},{"date":"2022-06-24","close":2520.0},{"date":"2022-06-27","close":3130.0},{"date":"2022-06-28","close":3065.0},{"date":"2022-06-29","close":2925.0},{"date":"2022-06-30","close":2890.0},{"date":"2022-07-01","close":2660.0},{"date":"2022-07-04","close":2595.0},{"date":"2022-07-05","close":2715.0},{"date":"2022-07-06","close":2550.0},{"date":"2022-07-07","close":2670.0},{"date":"2022-07-08","close":2740.0},{"date":"2022-07-11","close":2630.0},{"date":"2022-07-12","close":2570.0},{"date":"2022-07-13","close":2610.0},{"date":"2022-07-14","close":2595.0},{"date":"2022-07-15","close":2440.0},{"date":"2022-07-18","close":2430.0},{"date":"2022-07-19","close":2500.0},{"date":"2022-07-20","close":2480.0},{"date":"2022-07-21","close":2445.0},{"date":"2022-07-22","close":2385.0},{"date":"2022-07-25","close":2360.0},{"date":"2022-07-26","close":2380.0},{"date":"2022-07-27","close":2480.0},{"date":"2022-07-28","close":2460.0},{"date":"2022-07-29","close":2480.0},{"date":"2022-08-01","close":2530.0},{"date":"2022-08-02","close":2455.0},{"date":"2022-08-03","close":2500.0},{"date":"2022-08-04","close":2495.0},{"date":"2022-08-05","close":2605.0},{"date":"2022-08-08","close":2605.0},{"date":"2022-08-09","close":2610.0},{"date":"2022-08-10","close":2580.0},{"date":"2022-08-11","close":2610.0},{"date":"2022-08-12","close":2570.0},{"date":"2022-08-16","close":2410.0},{"date":"2022-08-17","close":2385.0},{"date":"2022-08-18","close":2305.0},{"date":"2022-08-19","close":2300.0},{"date":"2022-08-22","close":2285.0},{"date":"2022-08-23","close":2200.0},{"date":"2022-08-24","close":2205.0},{"date":"2022-08-25","close":2230.0},{"date":"2022-08-26","close":2295.0},{"date":"2022-08-29","close":2215.0},{"date":"2022-08-30","close":2250.0},{"date":"2022-08-31","close":2300.0},{"date":"2022-09-01","close":2310.0},{"date":"2022-09-02","close":2255.0},{"date":"2022-09-05","close":2190.0},{"date":"2022-09-06","close":2240.0},{"date":"2022-09-07","close":2140.0},{"date":"2022-09-08","close":2155.0},{"date":"2022-09-13","close":2215.0},{"date":"2022-09-14","close":2150.0},{"date":"2022-09-15","close":2105.0},{"date":"2022-09-16","close":2035.0},{"date":"2022-09-19","close":1995.0},{"date":"2022-09-20","close":2000.0},{"date":"2022-09-21","close":2010.0},{"date":"2022-09-22","close":2055.0},{"date":"2022-09-23","close":1940.0},{"date":"2022-09-26","close":1740.0},{"date":"2022-09-27","close":1880.0},{"date":"2022-09-28","close":1795.0},{"date":"2022-09-29","close":1815.0},{"date":"2022-09-30","close":1850.0},{"date":"2022-10-04","close":1890.0},{"date":"2022-10-05","close":1855.0},{"date":"2022-10-06","close":1935.0},{"date":"2022-10-07","close":1960.0},{"date":"2022-10-11","close":1840.0},{"date":"2022-10-12","close":1810.0},{"date":"2022-10-13","close":1705.0},{"date":"2022-10-14","close":1800.0},{"date":"2022-10-17","close":1855.0},{"date":"2022-10-18","close":1875.0},{"date":"2022-10-19","close":1865.0},{"date":"2022-10-20","close":1820.0},{"date":"2022-10-21","close":1780.0},{"date":"2022-10-24","close":1810.0},{"date":"2022-10-25","close":1840.0},{"date":"2022-10-26","close":1880.0},{"date":"2022-10-27","close":1945.0},{"date":"2022-10-28","close":1915.0},{"date":"2022-10-31","close":1915.0},{"date":"2022-11-01","close":1920.0},{"date":"2022-11-02","close":1910.0},{"date":"2022-11-03","close":1910.0},{"date":"2022-11-04","close":1885.0},{"date":"2022-11-07","close":1895.0},{"date":"2022-11-08","close":1940.0},{"date":"2022-11-09","close":1955.0},{"date":"2022-11-10","close":1925.0},{"date":"2022-11-11","close":1970.0},{"date":"2022-11-14","close":2005.0},{"date":"2022-11-15","close":2035.0},{"date":"2022-11-16","close":2025.0},{"date":"2022-11-17","close":1980.0},{"date":"2022-11-18","close":1940.0},{"date":"2022-11-21","close":1890.0},{"date":"2022-11-22","close":1860.0},{"date":"2022-11-23","close":1885.0},{"date":"2022-11-24","close":1925.0},{"date":"2022-11-25","close":1930.0},{"date":"2022-11-28","close":1880.0},{"date":"2022-11-29","close":1915.0},{"date":"2022-11-30","close":1915.0},{"date":"2022-12-01","close":1950.0},{"date":"2022-12-02","close":1985.0},{"date":"2022-12-05","close":1980.0},{"date":"2022-12-06","close":1955.0},{"date":"2022-12-07","close":1950.0},{"date":"2022-12-08","close":1885.0},{"date":"2022-12-09","close":1875.0},{"date":"2022-12-12","close":1865.0},{"date":"2022-12-13","close":1985.0},{"date":"2022-12-14","close":2000.0},{"date":"2022-12-15","close":2000.0},{"date":"2022-12-16","close":2020.0},{"date":"2022-12-19","close":1990.0},{"date":"2022-12-20","close":1910.0},{"date":"2022-12-21","close":1920.0},{"date":"2022-12-22","close":1910.0},{"date":"2022-12-23","close":1835.0},{"date":"2022-12-26","close":1810.0},{"date":"2022-12-27","close":1840.0},{"date":"2022-12-28","close":1845.0},{"date":"2022-12-29","close":1830.0},{"date":"2023-01-02","close":1770.0},{"date":"2023-01-03","close":1775.0},{"date":"2023-01-04","close":1820.0},{"date":"2023-01-05","close":1810.0},{"date":"2023-01-06","close":1865.0},{"date":"2023-01-09","close":1885.0},{"date":"2023-01-10","close":1875.0},{"date":"2023-01-11","close":1900.0},{"date":"2023-01-12","close":1895.0},{"date":"2023-01-13","close":1880.0},{"date":"2023-01-16","close":1900.0},{"date":"2023-01-17","close":1890.0},{"date":"2023-01-18","close":1890.0},{"date":"2023-01-19","close":1905.0},{"date":"2023-01-20","close":1910.0},{"date":"2023-01-25","close":1935.0},{"date":"2023-01-26","close":1943.0},{"date":"2023-01-27","close":1968.0},{"date":"2023-01-30","close":1955.0},{"date":"2023-01-31","close":1970.0},{"date":"2023-02-01","close":1968.0},{"date":"2023-02-02","close":1997.0},{"date":"2023-02-03","close":2010.0},{"date":"2023-02-06","close":1980.0},{"date":"2023-02-07","close":1990.0},{"date":"2023-02-08","close":2000.0},{"date":"2023-02-09","close":1997.0},{"date":"2023-02-10","close":1970.0},{"date":"2023-02-13","close":1965.0},{"date":"2023-02-14","close":1970.0},{"date":"2023-02-15","close":1959.0},{"date":"2023-02-16","close":1962.0},{"date":"2023-02-17","close":1922.0},{"date":"2023-02-20","close":1937.0},{"date":"2023-02-21","close":1930.0},{"date":"2023-02-22","close":1873.0},{"date":"2023-02-23","close":1883.0},{"date":"2023-02-24","close":1887.0},{"date":"2023-02-27","close":1850.0},{"date":"2023-02-28","close":1845.0},{"date":"2023-03-02","close":1838.0},{"date":"2023-03-03","close":1841.0},{"date":"2023-03-06","close":1895.0},{"date":"2023-03-07","close":1917.0},{"date":"2023-03-08","close":1885.0},{"date":"2023-03-09","close":1870.0},{"date":"2023-03-10","close":1818.0},{"date":"2023-03-13","close":1872.0},{"date":"2023-03-14","close":1819.0},{"date":"2023-03-15","close":1851.0},{"date":"2023-03-16","close":1841.0},{"date":"2023-03-17","close":1919.0},{"date":"2023-03-20","close":1900.0},{"date":"2023-03-21","close":1901.0},{"date":"2023-03-22","close":1934.0},{"date":"2023-03-23","close":1933.0},{"date":"2023-03-24","close":1945.0},{"date":"2023-03-27","close":1896.0},{"date":"2023-03-28","close":1938.0},{"date":"2023-03-29","close":1948.0},{"date":"2023-03-30","close":1955.0},{"date":"2023-03-31","close":1922.0},{"date":"2023-04-03","close":1900.0},{"date":"2023-04-04","close":1937.0},{"date":"2023-04-05","close":1969.0},{"date":"2023-04-06","close":1948.0},{"date":"2023-04-07","close":1917.0},{"date":"2023-04-10","close":1891.0},{"date":"2023-04-11","close":1893.0},{"date":"2023-04-12","close":1897.0},{"date":"2023-04-13","close":1880.0},{"date":"2023-04-14","close":1907.0},{"date":"2023-04-17","close":1910.0},{"date":"2023-04-18","close":1911.0},{"date":"2023-04-19","close":1900.0},{"date":"2023-04-20","close":1854.0},{"date":"2023-04-21","close":1872.0},{"date":"2023-04-24","close":1825.0},{"date":"2023-04-25","close":1796.0},{"date":"2023-04-26","close":1742.0},{"date":"2023-04-27","close":1746.0},{"date":"2023-04-28","close":1757.0},{"date":"2023-05-02","close":1751.0},{"date":"2023-05-03","close":1749.0},{"date":"2023-05-04","close":1754.0},{"date":"2023-05-08","close":1824.0},{"date":"2023-05-09","close":1823.0},{"date":"2023-05-10","close":1830.0},{"date":"2023-05-11","close":1733.0},{"date":"2023-05-12","close":1757.0},{"date":"2023-05-15","close":1654.0},{"date":"2023-05-16","close":1579.0},{"date":"2023-05-17","close":1617.0},{"date":"2023-05-18","close":1635.0},{"date":"2023-05-19","close":1653.0},{"date":"2023-05-22","close":1651.0},{"date":"2023-05-23","close":1652.0},{"date":"2023-05-24","close":1695.0},{"date":"2023-05-25","close":1666.0},{"date":"2023-05-26","close":1627.0},{"date":"2023-05-30","close":1635.0},{"date":"2023-05-31","close":1649.0},{"date":"2023-06-01","close":1651.0},{"date":"2023-06-02","close":1655.0},{"date":"2023-06-05","close":1669.0},{"date":"2023-06-07","close":1673.0},{"date":"2023-06-08","close":1661.0},{"date":"2023-06-09","close":1675.0},{"date":"2023-06-12","close":1662.0},{"date":"2023-06-13","close":1658.0},{"date":"2023-06-14","close":1660.0},{"date":"2023-06-15","close":1650.0},{"date":"2023-06-16","close":1638.0},{"date":"2023-06-19","close":1632.0},{"date":"2023-06-20","close":1624.0},{"date":"2023-06-21","close":1614.0},{"date":"2023-06-22","close":1602.0},{"date":"2023-06-23","close":1591.0},{"date":"2023-06-26","close":1582.0},{"date":"2023-06-27","close":1579.0},{"date":"2023-06-28","close":1581.0},{"date":"2023-06-29","close":1582.0},{"date":"2023-06-30","close":1596.0},{"date":"2023-07-03","close":1607.0},{"date":"2023-07-04","close":1599.0},{"date":"2023-07-05","close":1575.0},{"date":"2023-07-06","close":1530.0},{"date":"2023-07-07","close":1502.0},{"date":"2023-07-10","close":1514.0},{"date":"2023-07-11","close":1544.0},{"date":"2023-07-12","close":1530.0},{"date":"2023-07-13","close":1550.0},{"date":"2023-07-14","close":1540.0},{"date":"2023-07-17","close":1538.0},{"date":"2023-07-18","close":1525.0},{"date":"2023-07-19","close":1523.0},{"date":"2023-07-20","close":1510.0},{"date":"2023-07-21","close":1518.0},{"date":"2023-07-24","close":1488.0},{"date":"2023-07-25","close":1405.0},{"date":"2023-07-26","close":1330.0},{"date":"2023-07-27","close":1410.0},{"date":"2023-07-28","close":1450.0},{"date":"2023-07-31","close":1451.0},{"date":"2023-08-01","close":1471.0},{"date":"2023-08-02","close":1480.0},{"date":"2023-08-03","close":1472.0},{"date":"2023-08-04","close":1458.0},{"date":"2023-08-07","close":1465.0},{"date":"2023-08-08","close":1429.0},{"date":"2023-08-09","close":1467.0},{"date":"2023-08-10","close":1555.0},{"date":"2023-08-11","close":1575.0},{"date":"2023-08-14","close":1527.0},{"date":"2023-08-16","close":1452.0},{"date":"2023-08-17","close":1472.0},{"date":"2023-08-18","close":1504.0},{"date":"2023-08-21","close":1488.0},{"date":"2023-08-22","close":1445.0},{"date":"2023-08-23","close":1431.0},{"date":"2023-08-24","close":1432.0},{"date":"2023-08-25","close":1434.0},{"date":"2023-08-28","close":1433.0},{"date":"2023-08-29","close":1430.0},{"date":"2023-08-30","close":1440.0},{"date":"2023-08-31","close":1440.0},{"date":"2023-09-01","close":1403.0},{"date":"2023-09-04","close":1395.0},{"date":"2023-09-05","close":1382.0},{"date":"2023-09-06","close":1379.0},{"date":"2023-09-07","close":1343.0},{"date":"2023-09-08","close":1372.0},{"date":"2023-09-11","close":1375.0},{"date":"2023-09-12","close":1369.0},{"date":"2023-09-13","close":1333.0},{"date":"2023-09-14","close":1350.0},{"date":"2023-09-15","close":1363.0},{"date":"2023-09-18","close":1372.0},{"date":"2023-09-19","close":1323.0},{"date":"2023-09-20","close":1297.0},{"date":"2023-09-21","close":1253.0},{"date":"2023-09-22","close":1259.0},{"date":"2023-09-25","close":1266.0},{"date":"2023-09-26","close":1260.0},{"date":"2023-09-27","close":1265.0},{"date":"2023-10-04","close":1223.0},{"date":"2023-10-05","close":1206.0},{"date":"2023-10-06","close":1227.0},{"date":"2023-10-10","close":1200.0},{"date":"2023-10-11","close":1263.0},{"date":"2023-10-12","close":1295.0},{"date":"2023-10-13","close":1267.0},{"date":"2023-10-16","close":1230.0},{"date":"2023-10-17","close":1234.0},{"date":"2023-10-18","close":1234.0},{"date":"2023-10-19","close":1213.0},{"date":"2023-10-20","close":1178.0},{"date":"2023-10-23","close":1146.0},{"date":"2023-10-24","close":1192.0},{"date":"2023-10-25","close":1199.0},{"date":"2023-10-26","close":1163.0},{"date":"2023-10-27","close":1200.0},{"date":"2023-10-30","close":1190.0},{"date":"2023-10-31","close":1158.0},{"date":"2023-11-01","close":1172.0},{"date":"2023-11-02","close":1205.0},{"date":"2023-11-03","close":1210.0},{"date":"2023-11-06","close":1230.0},{"date":"2023-11-07","close":1410.0},{"date":"2023-11-08","close":1520.0},{"date":"2023-11-09","close":1538.0},{"date":"2023-11-10","close":1480.0},{"date":"2023-11-13","close":1546.0},{"date":"2023-11-14","close":1543.0},{"date":"2023-11-15","close":1502.0},{"date":"2023-11-16","close":1470.0},{"date":"2023-11-17","close":1411.0},{"date":"2023-11-20","close":1410.0},{"date":"2023-11-21","close":1455.0},{"date":"2023-11-22","close":1385.0},{"date":"2023-11-23","close":1345.0},{"date":"2023-11-24","close":1365.0},{"date":"2023-11-27","close":1341.0},{"date":"2023-11-28","close":1310.0},{"date":"2023-11-29","close":1290.0},{"date":"2023-11-30","close":1339.0},{"date":"2023-12-01","close":1338.0},{"date":"2023-12-04","close":1316.0},{"date":"2023-12-05","close":1325.0},{"date":"2023-12-06","close":1355.0},{"date":"2023-12-07","close":1365.0},{"date":"2023-12-08","close":1353.0},{"date":"2023-12-11","close":1375.0},{"date":"2023-12-12","close":1365.0},{"date":"2023-12-13","close":1341.0},{"date":"2023-12-14","close":1333.0},{"date":"2023-12-15","close":1376.0},{"date":"2023-12-18","close":1394.0},{"date":"2023-12-19","close":1373.0},{"date":"2023-12-20","close":1373.0},{"date":"2023-12-21","close":1337.0},{"date":"2023-12-22","close":1373.0},{"date":"2023-12-26","close":1346.0},{"date":"2023-12-27","close":1345.0},{"date":"2023-12-28","close":1344.0},{"date":"2024-01-02","close":1500.0},{"date":"2024-01-03","close":1741.0},{"date":"2024-01-04","close":1640.0},{"date":"2024-01-05","close":1599.0},{"date":"2024-01-08","close":1539.0},{"date":"2024-01-09","close":1584.0},{"date":"2024-01-10","close":1544.0},{"date":"2024-01-11","close":1522.0},{"date":"2024-01-12","close":1477.0},{"date":"2024-01-15","close":1450.0},{"date":"2024-01-16","close":1470.0},{"date":"2024-01-17","close":1430.0},{"date":"2024-01-18","close":1573.0},{"date":"2024-01-19","close":1539.0},{"date":"2024-01-22","close":1510.0},{"date":"2024-01-23","close":1556.0},{"date":"2024-01-24","close":1536.0},{"date":"2024-01-25","close":1472.0},{"date":"2024-01-26","close":1508.0},{"date":"2024-01-29","close":1462.0},{"date":"2024-01-30","close":1460.0},{"date":"2024-01-31","close":1430.0},{"date":"2024-02-01","close":1412.0},{"date":"2024-02-02","close":1464.0},{"date":"2024-02-05","close":1467.0},{"date":"2024-02-06","close":1465.0},{"date":"2024-02-07","close":1486.0},{"date":"2024-02-08","close":1487.0},{"date":"2024-02-13","close":1508.0},{"date":"2024-02-14","close":1512.0},{"date":"2024-02-15","close":1513.0},{"date":"2024-02-16","close":1494.0},{"date":"2024-02-19","close":1484.0},{"date":"2024-02-20","close":1492.0},{"date":"2024-02-21","close":1456.0},{"date":"2024-02-22","close":1430.0},{"date":"2024-02-23","close":1420.0},{"date":"2024-02-26","close":1403.0},{"date":"2024-02-27","close":1437.0},{"date":"2024-02-28","close":1451.0},{"date":"2024-02-29","close":1645.0},{"date":"2024-03-04","close":1550.0},{"date":"2024-03-05","close":1536.0},{"date":"2024-03-06","close":1525.0},{"date":"2024-03-07","close":1503.0},{"date":"2024-03-08","close":1518.0},{"date":"2024-03-11","close":1540.0},{"date":"2024-03-12","close":1540.0},{"date":"2024-03-13","close":1534.0},{"date":"2024-03-14","close":1501.0},{"date":"2024-03-15","close":1498.0},{"date":"2024-03-18","close":1535.0},{"date":"2024-03-19","close":1514.0},{"date":"2024-03-20","close":1576.0},{"date":"2024-03-21","close":1565.0},{"date":"2024-03-22","close":1585.0},{"date":"2024-03-25","close":1679.0},{"date":"2024-03-26","close":1639.0},{"date":"2024-03-27","close":1585.0},{"date":"2024-03-28","close":1585.0},{"date":"2024-03-29","close":1560.0},{"date":"2024-04-01","close":1608.0},{"date":"2024-04-02","close":1587.0},{"date":"2024-04-03","close":1523.0},{"date":"2024-04-04","close":1517.0},{"date":"2024-04-05","close":1533.0},{"date":"2024-04-08","close":1530.0},{"date":"2024-04-09","close":1500.0},{"date":"2024-04-11","close":1479.0},{"date":"2024-04-12","close":1507.0},{"date":"2024-04-15","close":1494.0},{"date":"2024-04-16","close":1448.0},{"date":"2024-04-17","close":1485.0},{"date":"2024-04-18","close":1495.0},{"date":"2024-04-19","close":1481.0},{"date":"2024-04-22","close":1460.0},{"date":"2024-04-23","close":1455.0},{"date":"2024-04-24","close":1482.0},{"date":"2024-04-25","close":1460.0},{"date":"2024-04-26","close":1483.0},{"date":"2024-04-29","close":1494.0},{"date":"2024-04-30","close":1495.0},{"date":"2024-05-02","close":1503.0},{"date":"2024-05-03","close":1519.0},{"date":"2024-05-07","close":1508.0},{"date":"2024-05-08","close":1530.0},{"date":"2024-05-09","close":1514.0},{"date":"2024-05-10","close":1501.0},{"date":"2024-05-13","close":1473.0},{"date":"2024-05-14","close":1475.0},{"date":"2024-05-16","close":1506.0},{"date":"2024-05-17","close":1521.0},{"date":"2024-05-20","close":1512.0},{"date":"2024-05-21","close":1486.0},{"date":"2024-05-22","close":1478.0},{"date":"2024-05-23","close":1452.0},{"date":"2024-05-24","close":1448.0},{"date":"2024-05-27","close":1427.0},{"date":"2024-05-28","close":1433.0},{"date":"2024-05-29","close":1444.0},{"date":"2024-05-30","close":1449.0},{"date":"2024-05-31","close":1442.0},{"date":"2024-06-03","close":1463.0},{"date":"2024-06-04","close":1494.0},{"date":"2024-06-05","close":1490.0},{"date":"2024-06-07","close":1493.0},{"date":"2024-06-10","close":1482.0},{"date":"2024-06-11","close":1454.0},{"date":"2024-06-12","close":1458.0},{"date":"2024-06-13","close":1447.0},{"date":"2024-06-14","close":1426.0},{"date":"2024-06-17","close":1400.0},{"date":"2024-06-18","close":1401.0},{"date":"2024-06-19","close":1399.0},{"date":"2024-06-20","close":1396.0},{"date":"2024-06-21","close":1359.0},{"date":"2024-06-24","close":1335.0},{"date":"2024-06-25","close":1332.0},{"date":"2024-06-26","close":1325.0},{"date":"2024-06-27","close":1316.0},{"date":"2024-06-28","close":1325.0},{"date":"2024-07-01","close":1322.0},{"date":"2024-07-02","close":1322.0},{"date":"2024-07-03","close":1300.0},{"date":"2024-07-04","close":1318.0},{"date":"2024-07-05","close":1398.0},{"date":"2024-07-08","close":1393.0},{"date":"2024-07-09","close":1391.0},{"date":"2024-07-10","close":1408.0},{"date":"2024-07-11","close":1379.0},{"date":"2024-07-12","close":1376.0},{"date":"2024-07-15","close":1385.0},{"date":"2024-07-16","close":1360.0},{"date":"2024-07-17","close":1358.0},{"date":"2024-07-18","close":1370.0},{"date":"2024-07-19","close":1347.0},{"date":"2024-07-22","close":1354.0},{"date":"2024-07-23","close":1367.0},{"date":"2024-07-24","close":1370.0},{"date":"2024-07-25","close":1375.0},{"date":"2024-07-26","close":1376.0},{"date":"2024-07-29","close":1378.0},{"date":"2024-07-30","close":1358.0},{"date":"2024-07-31","close":1388.0},{"date":"2024-08-01","close":1384.0},{"date":"2024-08-02","close":1330.0},{"date":"2024-08-05","close":1157.0},{"date":"2024-08-06","close":1225.0},{"date":"2024-08-07","close":1259.0},{"date":"2024-08-08","close":1269.0},{"date":"2024-08-09","close":1274.0},{"date":"2024-08-12","close":1284.0},{"date":"2024-08-13","close":1275.0},{"date":"2024-08-14","close":1297.0},{"date":"2024-08-16","close":1310.0},{"date":"2024-08-19","close":1321.0},{"date":"2024-08-20","close":1320.0},{"date":"2024-08-21","close":1284.0},{"date":"2024-08-22","close":1271.0},{"date":"2024-08-23","close":1235.0},{"date":"2024-08-26","close":1229.0},{"date":"2024-08-27","close":1234.0},{"date":"2024-08-28","close":1214.0},{"date":"2024-08-29","close":1205.0},{"date":"2024-08-30","close":1212.0},{"date":"2024-09-02","close":1218.0},{"date":"2024-09-03","close":1230.0},{"date":"2024-09-04","close":1167.0},{"date":"2024-09-05","close":1167.0},{"date":"2024-09-06","close":1130.0},{"date":"2024-09-09","close":1149.0},{"date":"2024-09-10","close":1131.0},{"date":"2024-09-11","close":1118.0},{"date":"2024-09-12","close":1163.0},{"date":"2024-09-13","close":1162.0},{"date":"2024-09-19","close":1160.0},{"date":"2024-09-20","close":1163.0},{"date":"2024-09-23","close":1152.0},{"date":"2024-09-24","close":1155.0},{"date":"2024-09-25","close":1165.0},{"date":"2024-09-26","close":1177.0},{"date":"2024-09-27","close":1179.0},{"date":"2024-09-30","close":1166.0},{"date":"2024-10-02","close":1147.0},{"date":"2024-10-04","close":1173.0},{"date":"2024-10-07","close":1180.0},{"date":"2024-10-08","close":1170.0},{"date":"2024-10-10","close":1259.0},{"date":"2024-10-11","close":1209.0},{"date":"2024-10-14","close":1209.0},{"date":"2024-10-15","close":1235.0},{"date":"2024-10-16","close":1271.0},{"date":"2024-10-17","close":1267.0},{"date":"2024-10-18","close":1239.0},{"date":"2024-10-21","close":1224.0},{"date":"2024-10-22","close":1199.0},{"date":"2024-10-23","close":1193.0},{"date":"2024-10-24","close":1201.0},{"date":"2024-10-25","close":1193.0},{"date":"2024-10-28","close":1202.0},{"date":"2024-10-29","close":1180.0},{"date":"2024-10-30","close":1185.0},{"date":"2024-10-31","close":1203.0},{"date":"2024-11-01","close":1182.0},{"date":"2024-11-04","close":1197.0},{"date":"2024-11-05","close":1183.0},{"date":"2024-11-06","close":1172.0},{"date":"2024-11-07","close":1160.0},{"date":"2024-11-08","close":1149.0},{"date":"2024-11-11","close":1099.0},{"date":"2024-11-12","close":1030.0},{"date":"2024-11-13","close":1006.0},{"date":"2024-11-14","close":1014.0},{"date":"2024-11-15","close":1042.0},{"date":"2024-11-18","close":1042.0},{"date":"2024-11-19","close":1039.0},{"date":"2024-11-20","close":1035.0},{"date":"2024-11-21","close":1018.0},{"date":"2024-11-22","close":1011.0},{"date":"2024-11-25","close":1017.0},{"date":"2024-11-26","close":1018.0},{"date":"2024-11-27","close":1011.0},{"date":"2024-11-28","close":1023.0},{"date":"2024-11-29","close":1000.0},{"date":"2024-12-02","close":970.0},{"date":"2024-12-03","close":995.0},{"date":"2024-12-04","close":965.0},{"date":"2024-12-05","close":937.0},{"date":"2024-12-06","close":916.0},{"date":"2024-12-09","close":865.0},{"date":"2024-12-10","close":894.0},{"date":"2024-12-11","close":929.0},{"date":"2024-12-12","close":930.0},{"date":"2024-12-13","close":941.0},{"date":"2024-12-16","close":952.0},{"date":"2024-12-17","close":964.0},{"date":"2024-12-18","close":965.0},{"date":"2024-12-19","close":959.0},{"date":"2024-12-20","close":934.0},{"date":"2024-12-23","close":929.0},{"date":"2024-12-24","close":902.0},{"date":"2024-12-26","close":894.0},{"date":"2024-12-27","close":893.0},{"date":"2024-12-30","close":898.0},{"date":"2025-01-02","close":908.0},{"date":"2025-01-03","close":940.0},{"date":"2025-01-06","close":947.0},{"date":"2025-01-07","close":951.0},{"date":"2025-01-08","close":949.0},{"date":"2025-01-09","close":940.0},{"date":"2025-01-10","close":931.0},{"date":"2025-01-13","close":950.0},{"date":"2025-01-14","close":955.0},{"date":"2025-01-15","close":945.0},{"date":"2025-01-16","close":951.0},{"date":"2025-01-17","close":962.0},{"date":"2025-01-20","close":959.0},{"date":"2025-01-21","close":952.0},{"date":"2025-01-22","close":944.0},{"date":"2025-01-23","close":929.0},{"date":"2025-01-24","close":934.0},{"date":"2025-01-31","close":910.0},{"date":"2025-02-03","close":886.0},{"date":"2025-02-04","close":905.0},{"date":"2025-02-05","close":919.0},{"date":"2025-02-06","close":917.0},{"date":"2025-02-07","close":912.0},{"date":"2025-02-10","close":923.0},{"date":"2025-02-11","close":925.0},{"date":"2025-02-12","close":913.0},{"date":"2025-02-13","close":911.0},{"date":"2025-02-14","close":915.0},{"date":"2025-02-17","close":920.0},{"date":"2025-02-18","close":920.0},{"date":"2025-02-19","close":931.0},{"date":"2025-02-20","close":960.0},{"date":"2025-02-21","close":949.0},{"date":"2025-02-24","close":951.0},{"date":"2025-02-25","close":969.0},{"date":"2025-02-26","close":965.0},{"date":"2025-02-27","close":964.0},{"date":"2025-02-28","close":933.0},{"date":"2025-03-04","close":940.0},{"date":"2025-03-05","close":942.0},{"date":"2025-03-06","close":950.0},{"date":"2025-03-07","close":945.0},{"date":"2025-03-10","close":952.0},{"date":"2025-03-11","close":940.0},{"date":"2025-03-12","close":953.0},{"date":"2025-03-13","close":953.0},{"date":"2025-03-14","close":940.0},{"date":"2025-03-17","close":932.0},{"date":"2025-03-18","close":930.0},{"date":"2025-03-19","close":928.0},{"date":"2025-03-20","close":926.0},{"date":"2025-03-21","close":913.0},{"date":"2025-03-24","close":915.0},{"date":"2025-03-25","close":920.0},{"date":"2025-03-26","close":925.0},{"date":"2025-03-27","close":924.0},{"date":"2025-03-28","close":917.0},{"date":"2025-03-31","close":889.0},{"date":"2025-04-01","close":912.0},{"date":"2025-04-02","close":916.0},{"date":"2025-04-03","close":914.0},{"date":"2025-04-04","close":913.0},{"date":"2025-04-07","close":878.0},{"date":"2025-04-08","close":895.0},{"date":"2025-04-09","close":877.0},{"date":"2025-04-10","close":903.0},{"date":"2025-04-11","close":912.0},{"date":"2025-04-14","close":928.0},{"date":"2025-04-15","close":930.0},{"date":"2025-04-16","close":933.0},{"date":"2025-04-17","close":933.0},{"date":"2025-04-18","close":939.0},{"date":"2025-04-21","close":937.0},{"date":"2025-04-22","close":934.0},{"date":"2025-04-23","close":939.0},{"date":"2025-04-24","close":960.0},{"date":"2025-04-25","close":974.0},{"date":"2025-04-28","close":958.0},{"date":"2025-04-29","close":948.0},{"date":"2025-04-30","close":949.0},{"date":"2025-05-02","close":942.0},{"date":"2025-05-07","close":954.0},{"date":"2025-05-08","close":951.0},{"date":"2025-05-09","close":956.0},{"date":"2025-05-12","close":958.0},{"date":"2025-05-13","close":950.0},{"date":"2025-05-14","close":949.0},{"date":"2025-05-15","close":953.0},{"date":"2025-05-16","close":938.0},{"date":"2025-05-19","close":920.0},{"date":"2025-05-20","close":919.0},{"date":"2025-05-21","close":930.0},{"date":"2025-05-22","close":930.0},{"date":"2025-05-23","close":936.0},{"date":"2025-05-26","close":945.0},{"date":"2025-05-27","close":942.0},{"date":"2025-05-28","close":939.0},{"date":"2025-05-29","close":940.0},{"date":"2025-05-30","close":941.0},{"date":"2025-06-02","close":932.0},{"date":"2025-06-04","close":936.0},{"date":"2025-06-05","close":939.0},{"date":"2025-06-09","close":941.0},{"date":"2025-06-10","close":942.0},{"date":"2025-06-11","close":942.0},{"date":"2025-06-12","close":951.0},{"date":"2025-06-13","close":950.0},{"date":"2025-06-16","close":960.0},{"date":"2025-06-17","close":965.0},{"date":"2025-06-18","close":964.0},{"date":"2025-06-19","close":965.0},{"date":"2025-06-20","close":954.0},{"date":"2025-06-23","close":958.0},{"date":"2025-06-24","close":951.0},{"date":"2025-06-25","close":958.0},{"date":"2025-06-26","close":1095.0},{"date":"2025-06-27","close":1170.0},{"date":"2025-06-30","close":1137.0},{"date":"2025-07-01","close":1158.0},{"date":"2025-07-02","close":1112.0},{"date":"2025-07-03","close":1078.0},{"date":"2025-07-04","close":1060.0},{"date":"2025-07-07","close":1055.0},{"date":"2025-07-08","close":1062.0},{"date":"2025-07-09","close":1057.0},{"date":"2025-07-10","close":1057.0},{"date":"2025-07-11","close":1053.0},{"date":"2025-07-14","close":1130.0},{"date":"2025-07-15","close":1103.0},{"date":"2025-07-16","close":1097.0},{"date":"2025-07-17","close":1140.0},{"date":"2025-07-18","close":1110.0},{"date":"2025-07-21","close":1102.0},{"date":"2025-07-22","close":1108.0},{"date":"2025-07-23","close":1100.0},{"date":"2025-07-24","close":1091.0},{"date":"2025-07-25","close":1068.0},{"date":"2025-07-28","close":1065.0},{"date":"2025-07-29","close":1077.0},{"date":"2025-07-30","close":1080.0},{"date":"2025-07-31","close":1086.0},{"date":"2025-08-01","close":1058.0},{"date":"2025-08-04","close":1090.0},{"date":"2025-08-05","close":1113.0},{"date":"2025-08-06","close":1106.0},{"date":"2025-08-07","close":1109.0},{"date":"2025-08-08","close":1125.0},{"date":"2025-08-11","close":1192.0},{"date":"2025-08-12","close":1145.0},{"date":"2025-08-13","close":1131.0},{"date":"2025-08-14","close":1114.0},{"date":"2025-08-18","close":1082.0},{"date":"2025-08-19","close":1097.0},{"date":"2025-08-20","close":1072.0},{"date":"2025-08-21","close":1092.0},{"date":"2025-08-22","close":1078.0},{"date":"2025-08-25","close":1068.0},{"date":"2025-08-26","close":1057.0},{"date":"2025-08-27","close":1050.0},{"date":"2025-08-28","close":1037.0},{"date":"2025-08-29","close":1033.0},{"date":"2025-09-01","close":1004.0},{"date":"2025-09-02","close":1010.0},{"date":"2025-09-03","close":1025.0},{"date":"2025-09-04","close":1047.0},{"date":"2025-09-05","close":1034.0},{"date":"2025-09-08","close":1034.0},{"date":"2025-09-09","close":1028.0},{"date":"2025-09-10","close":1035.0},{"date":"2025-09-11","close":1027.0},{"date":"2025-09-12","close":1020.0},{"date":"2025-09-15","close":1008.0},{"date":"2025-09-16","close":1001.0},{"date":"2025-09-17","close":998.0},{"date":"2025-09-18","close":1005.0},{"date":"2025-09-19","close":1012.0},{"date":"2025-09-22","close":1010.0},{"date":"2025-09-23","close":996.0},{"date":"2025-09-24","close":1005.0},{"date":"2025-09-25","close":1010.0},{"date":"2025-09-26","close":982.0},{"date":"2025-09-29","close":992.0},{"date":"2025-09-30","close":995.0},{"date":"2025-10-01","close":993.0},{"date":"2025-10-02","close":993.0},{"date":"2025-10-10","close":976.0},{"date":"2025-10-13","close":966.0},{"date":"2025-10-14","close":969.0},{"date":"2025-10-15","close":970.0},{"date":"2025-10-16","close":986.0},{"date":"2025-10-17","close":969.0},{"date":"2025-10-20","close":979.0},{"date":"2025-10-21","close":979.0},{"date":"2025-10-22","close":982.0},{"date":"2025-10-23","close":970.0},{"date":"2025-10-24","close":963.0},{"date":"2025-10-27","close":955.0},{"date":"2025-10-28","close":948.0},{"date":"2025-10-29","close":940.0},{"date":"2025-10-30","close":939.0},{"date":"2025-10-31","close":918.0},{"date":"2025-11-03","close":897.0},{"date":"2025-11-04","close":886.0},{"date":"2025-11-05","close":874.0},{"date":"2025-11-06","close":873.0},{"date":"2025-11-07","close":871.0},{"date":"2025-11-10","close":863.0},{"date":"2025-11-11","close":965.0},{"date":"2025-11-12","close":963.0},{"date":"2025-11-13","close":941.0},{"date":"2025-11-14","close":926.0},{"date":"2025-11-17","close":928.0},{"date":"2025-11-18","close":923.0},{"date":"2025-11-19","close":911.0},{"date":"2025-11-20","close":917.0},{"date":"2025-11-21","close":907.0},{"date":"2025-11-24","close":927.0},{"date":"2025-11-25","close":946.0},{"date":"2025-11-26","close":955.0},{"date":"2025-11-27","close":941.0},{"date":"2025-11-28","close":939.0},{"date":"2025-12-01","close":943.0},{"date":"2025-12-02","close":931.0},{"date":"2025-12-03","close":941.0},{"date":"2025-12-04","close":930.0},{"date":"2025-12-05","close":922.0},{"date":"2025-12-08","close":935.0},{"date":"2025-12-09","close":947.0},{"date":"2025-12-10","close":944.0},{"date":"2025-12-11","close":945.0},{"date":"2025-12-12","close":939.0},{"date":"2025-12-15","close":934.0},{"date":"2025-12-16","close":919.0},{"date":"2025-12-17","close":909.0},{"date":"2025-12-18","close":909.0},{"date":"2025-12-19","close":913.0},{"date":"2025-12-22","close":922.0},{"date":"2025-12-23","close":921.0},{"date":"2025-12-24","close":921.0},{"date":"2025-12-26","close":915.0},{"date":"2025-12-29","close":919.0},{"date":"2025-12-30","close":1194.0},{"date":"2026-01-02","close":1438.0},{"date":"2026-01-05","close":1681.0},{"date":"2026-01-06","close":1682.0},{"date":"2026-01-07","close":1560.0},{"date":"2026-01-08","close":1598.0},{"date":"2026-01-09","close":1705.0},{"date":"2026-01-12","close":1698.0},{"date":"2026-01-13","close":1670.0},{"date":"2026-01-14","close":1562.0},{"date":"2026-01-15","close":1682.0},{"date":"2026-01-16","close":1714.0},{"date":"2026-01-19","close":1725.0},{"date":"2026-01-20","close":1820.0},{"date":"2026-01-21","close":1837.0},{"date":"2026-01-22","close":1837.0},{"date":"2026-01-23","close":1838.0},{"date":"2026-01-26","close":1729.0},{"date":"2026-01-27","close":1680.0},{"date":"2026-01-28","close":1601.0},{"date":"2026-01-29","close":1589.0},{"date":"2026-01-30","close":1532.0},{"date":"2026-02-02","close":1589.0},{"date":"2026-02-03","close":1652.0},{"date":"2026-02-04","close":1530.0},{"date":"2026-02-05","close":1561.0},{"date":"2026-02-06","close":1576.0},{"date":"2026-02-09","close":1566.0},{"date":"2026-02-10","close":1632.0},{"date":"2026-02-11","close":1625.0},{"date":"2026-02-12","close":1578.0},{"date":"2026-02-13","close":1609.0},{"date":"2026-02-19","close":1591.0},{"date":"2026-02-20","close":1572.0},{"date":"2026-02-23","close":1564.0},{"date":"2026-02-24","close":1564.0},{"date":"2026-02-25","close":1635.0},{"date":"2026-02-26","close":1525.0},{"date":"2026-02-27","close":1519.0},{"date":"2026-03-03","close":1400.0},{"date":"2026-03-04","close":1299.0},{"date":"2026-03-05","close":1393.0},{"date":"2026-03-06","close":1394.0},{"date":"2026-03-09","close":1366.0},{"date":"2026-03-10","close":1371.0},{"date":"2026-03-11","close":1380.0},{"date":"2026-03-12","close":1432.0},{"date":"2026-03-13","close":1396.0},{"date":"2026-03-16","close":1430.0},{"date":"2026-03-17","close":1420.0},{"date":"2026-03-18","close":1418.0},{"date":"2026-03-19","close":1415.0},{"date":"2026-03-20","close":1389.0},{"date":"2026-03-23","close":1310.0},{"date":"2026-03-24","close":1347.0},{"date":"2026-03-25","close":1339.0},{"date":"2026-03-26","close":1341.0},{"date":"2026-03-27","close":1361.0},{"date":"2026-03-30","close":1555.0},{"date":"2026-03-31","close":1364.0},{"date":"2026-04-01","close":1502.0},{"date":"2026-04-02","close":1397.0},{"date":"2026-04-03","close":1429.0},{"date":"2026-04-06","close":1409.0},{"date":"2026-04-07","close":1415.0},{"date":"2026-04-08","close":1478.0},{"date":"2026-04-09","close":1434.0},{"date":"2026-04-10","close":1443.0},{"date":"2026-04-13","close":1400.0},{"date":"2026-04-14","close":1454.0},{"date":"2026-04-15","close":1486.0},{"date":"2026-04-16","close":1525.0},{"date":"2026-04-17","close":1608.0},{"date":"2026-04-20","close":1610.0},{"date":"2026-04-21","close":1553.0},{"date":"2026-04-22","close":1506.0},{"date":"2026-04-23","close":1499.0},{"date":"2026-04-24","close":1504.0},{"date":"2026-04-27","close":1451.0},{"date":"2026-04-28","close":1421.0},{"date":"2026-04-29","close":1444.0},{"date":"2026-04-30","close":1387.0},{"date":"2026-05-04","close":1339.0},{"date":"2026-05-06","close":1315.0},{"date":"2026-05-07","close":1313.0},{"date":"2026-05-08","close":1327.0},{"date":"2026-05-11","close":1290.0},{"date":"2026-05-12","close":1236.0},{"date":"2026-05-13","close":1234.0},{"date":"2026-05-14","close":1261.0},{"date":"2026-05-15","close":1204.0},{"date":"2026-05-18","close":1211.0},{"date":"2026-05-19","close":1276.0},{"date":"2026-05-20","close":1217.0},{"date":"2026-05-21","close":1211.0},{"date":"2026-05-22","close":1250.0},{"date":"2026-05-26","close":1297.0},{"date":"2026-05-27","close":1220.0},{"date":"2026-05-28","close":1194.0},{"date":"2026-05-29","close":1193.0},{"date":"2026-06-01","close":1085.0},{"date":"2026-06-02","close":1070.0},{"date":"2026-06-04","close":1138.0},{"date":"2026-06-05","close":1199.0},{"date":"2026-06-08","close":1162.0},{"date":"2026-06-09","close":1218.0},{"date":"2026-06-10","close":1210.0},{"date":"2026-06-11","close":1214.0},{"date":"2026-06-12","close":1226.0},{"date":"2026-06-15","close":1221.0},{"date":"2026-06-16","close":1224.0},{"date":"2026-06-17","close":1229.0},{"date":"2026-06-18","close":1209.0},{"date":"2026-06-19","close":1120.0},{"date":"2026-06-22","close":1026.0},{"date":"2026-06-23","close":1030.0},{"date":"2026-06-24","close":1075.0},{"date":"2026-06-25","close":1108.0},{"date":"2026-06-26","close":1094.0},{"date":"2026-06-29","close":1126.0},{"date":"2026-06-30","close":1136.0},{"date":"2026-07-01","close":1090.0},{"date":"2026-07-02","close":1095.0},{"date":"2026-07-03","close":1079.0},{"date":"2026-07-06","close":1050.0},{"date":"2026-07-07","close":1050.0},{"date":"2026-07-08","close":1041.0},{"date":"2026-07-09","close":1004.0},{"date":"2026-07-10","close":1011.0},{"date":"2026-07-13","close":1000.0},{"date":"2026-07-14","close":990.0},{"date":"2026-07-15","close":1006.0},{"date":"2026-07-16","close":996.0},{"date":"2026-07-20","close":967.0},{"date":"2026-07-21","close":1030.0},{"date":"2026-07-22","close":1010.0},{"date":"2026-07-23","close":1052.0},{"date":"2026-07-24","close":1055.0},{"date":"2026-07-27","close":1053.0},{"date":"2026-07-28","close":1032.0},{"date":"2026-07-29","close":983.0},{"date":"2026-07-30","close":999.0},{"date":"2026-07-31","close":1002.0},{"date":"2026-08-03","close":1009.0},{"date":"2026-08-04","close":1027.0},{"date":"2026-08-05","close":1020.0},{"date":"2026-08-06","close":1015.0},{"date":"2026-08-07","close":1021.0},{"date":"2026-08-10","close":1066.0},{"date":"2026-08-11","close":1088.0},{"date":"2026-08-12","close":1127.0},{"date":"2026-08-13","close":1125.0},{"date":"2026-08-14","close":1135.0},{"date":"2026-08-18","close":1220.0},{"date":"2026-08-19","close":1219.0},{"date":"2026-08-20","close":1220.0},{"date":"2026-08-21","close":1224.0},{"date":"2026-08-24","close":1227.0},{"date":"2026-08-25","close":1198.0},{"date":"2026-08-26","close":1179.0},{"date":"2026-08-27","close":1160.0},{"date":"2026-08-28","close":1158.0},{"date":"2026-08-31","close":1141.0},{"date":"2026-09-01","close":1149.0},{"date":"2026-09-02","close":1180.0},{"date":"2026-09-03","close":1179.0},{"date":"2026-09-04","close":1125.0},{"date":"2026-09-07","close":1124.0},{"date":"2026-09-08","close":1105.0},{"date":"2026-09-09","close":1089.0},{"date":"2026-09-10","close":1075.0},{"date":"2026-09-11","close":1066.0},{"date":"2026-09-14","close":1075.0},{"date":"2026-09-15","close":1075.0},{"date":"2026-09-16","close":1011.0},{"date":"2026-09-17","close":1015.0},{"date":"2026-09-18","close":1015.0},{"date":"2026-09-21","close":1012.0},{"date":"2026-09-22","close":1049.0},{"date":"2026-09-23","close":1076.0},{"date":"2026-09-28","close":1077.0},{"date":"2026-09-29","close":1076.0},{"date":"2026-09-30","close":1048.0},{"date":"2026-10-01","close":1042.0},{"date":"2026-10-02","close":1044.0},{"date":"2026-10-06","close":1065.0},{"date":"2026-10-07","close":1045.0},{"date":"2026-10-08","close":1052.0},{"date":"2026-10-12","close":1024.0},{"date":"2026-10-13","close":1015.0},{"date":"2026-10-14","close":1001.0},{"date":"2026-10-15","close":972.0},{"date":"2026-10-16","close":1012.0},{"date":"2026-10-19","close":1014.0},{"date":"2026-10-20","close":986.0},{"date":"2026-10-21","close":1020.0},{"date":"2026-10-22","close":996.0},{"date":"2026-10-23","close":978.0}],"chart_data":[{"date":"2024-10-24","open":1191,"high":1216,"low":1191,"close":1201,"volume":124802,"rsi_14":58.18,"sma_20":1201.7,"sma_60":1232.97,"sma_120":1328.95},{"date":"2024-10-25","open":1207,"high":1215,"low":1190,"close":1193,"volume":97652,"rsi_14":53.21,"sma_20":1203.6,"sma_60":1230.02,"sma_120":1326.72},{"date":"2024-10-28","open":1191,"high":1204,"low":1190,"close":1202,"volume":45408,"rsi_14":53.5,"sma_20":1205.45,"sma_60":1227.13,"sma_120":1324.38},{"date":"2024-10-29","open":1196,"high":1205,"low":1180,"close":1180,"volume":134225,"rsi_14":51.53,"sma_20":1205.6,"sma_60":1223.87,"sma_120":1321.77},{"date":"2024-10-30","open":1172,"high":1199,"low":1170,"close":1185,"volume":124841,"rsi_14":34.71,"sma_20":1205.9,"sma_60":1220.65,"sma_120":1319.18},{"date":"2024-10-31","open":1191,"high":1216,"low":1169,"close":1203,"volume":165637,"rsi_14":48.57,"sma_20":1207.75,"sma_60":1218.07,"sma_120":1316.68},{"date":"2024-11-01","open":1193,"high":1204,"low":1175,"close":1182,"volume":90358,"rsi_14":40.0,"sma_20":1209.5,"sma_60":1214.63,"sma_120":1313.88},{"date":"2024-11-04","open":1190,"high":1197,"low":1170,"close":1197,"volume":139847,"rsi_14":41.36,"sma_20":1210.7,"sma_60":1211.52,"sma_120":1311.28},{"date":"2024-11-05","open":1197,"high":1197,"low":1181,"close":1183,"volume":105227,"rsi_14":27.78,"sma_20":1210.85,"sma_60":1209.07,"sma_120":1308.39},{"date":"2024-11-06","open":1183,"high":1209,"low":1159,"close":1172,"volume":71714,"rsi_14":26.83,"sma_20":1210.95,"sma_60":1209.32,"sma_120":1305.54},{"date":"2024-11-07","open":1172,"high":1174,"low":1145,"close":1160,"volume":151557,"rsi_14":29.1,"sma_20":1206.0,"sma_60":1208.23,"sma_120":1302.7},{"date":"2024-11-08","open":1150,"high":1165,"low":1142,"close":1149,"volume":68420,"rsi_14":29.73,"sma_20":1203.0,"sma_60":1206.4,"sma_120":1300.0},{"date":"2024-11-11","open":1149,"high":1154,"low":1093,"close":1099,"volume":313850,"rsi_14":26.19,"sma_20":1196.7,"sma_60":1203.57,"sma_120":1296.87},{"date":"2024-11-12","open":1120,"high":1120,"low":1019,"close":1030,"volume":447335,"rsi_14":20.15,"sma_20":1186.45,"sma_60":1199.5,"sma_120":1292.9},{"date":"2024-11-13","open":1029,"high":1035,"low":997,"close":1006,"volume":309157,"rsi_14":16.26,"sma_20":1173.2,"sma_60":1194.87,"sma_120":1288.61},{"date":"2024-11-14","open":995,"high":1035,"low":995,"close":1014,"volume":184364,"rsi_14":19.03,"sma_20":1160.55,"sma_60":1190.52,"sma_120":1284.46},{"date":"2024-11-15","open":982,"high":1044,"low":982,"close":1042,"volume":147991,"rsi_14":24.03,"sma_20":1150.7,"sma_60":1186.27,"sma_120":1280.76},{"date":"2024-11-18","open":1042,"high":1068,"low":1032,"close":1042,"volume":103276,"rsi_14":25.87,"sma_20":1141.6,"sma_60":1181.8,"sma_120":1277.12},{"date":"2024-11-19","open":1042,"high":1046,"low":1030,"close":1039,"volume":68861,"rsi_14":24.3,"sma_20":1133.6,"sma_60":1177.1,"sma_120":1273.68},{"date":"2024-11-20","open":1031,"high":1043,"low":1019,"close":1035,"volume":101824,"rsi_14":18.89,"sma_20":1125.7,"sma_60":1172.35,"sma_120":1270.24},{"date":"2024-11-21","open":1024,"high":1035,"low":1015,"close":1018,"volume":66586,"rsi_14":19.17,"sma_20":1116.55,"sma_60":1167.92,"sma_120":1266.83},{"date":"2024-11-22","open":1018,"high":1030,"low":1010,"close":1011,"volume":109272,"rsi_14":13.95,"sma_20":1107.45,"sma_60":1163.58,"sma_120":1263.32},{"date":"2024-11-25","open":1011,"high":1038,"low":1010,"close":1017,"volume":144637,"rsi_14":16.8,"sma_20":1098.2,"sma_60":1159.95,"sma_120":1259.76},{"date":"2024-11-26","open":1016,"high":1025,"low":1003,"close":1018,"volume":114055,"rsi_14":17.92,"sma_20":1090.1,"sma_60":1156.43,"sma_120":1256.17},{"date":"2024-11-27","open":1011,"high":1035,"low":1011,"close":1011,"volume":135314,"rsi_14":18.3,"sma_20":1081.4,"sma_60":1152.72,"sma_120":1252.58},{"date":"2024-11-28","open":1012,"high":1030,"low":1010,"close":1023,"volume":74979,"rsi_14":23.31,"sma_20":1072.4,"sma_60":1149.53,"sma_120":1248.91},{"date":"2024-11-29","open":1030,"high":1030,"low":998,"close":1000,"volume":351966,"rsi_14":26.32,"sma_20":1063.3,"sma_60":1146.12,"sma_120":1244.79},{"date":"2024-12-02","open":999,"high":1002,"low":969,"close":970,"volume":443470,"rsi_14":32.35,"sma_20":1051.95,"sma_60":1142.08,"sma_120":1240.46},{"date":"2024-12-03","open":962,"high":995,"low":960,"close":995,"volume":215542,"rsi_14":46.78,"sma_20":1042.55,"sma_60":1138.37,"sma_120":1236.31},{"date":"2024-12-04","open":970,"high":992,"low":956,"close":965,"volume":227657,"rsi_14":37.31,"sma_20":1032.2,"sma_60":1133.95,"sma_120":1232.0},{"date":"2024-12-05","open":966,"high":973,"low":930,"close":937,"volume":231173,"rsi_14":22.8,"sma_20":1021.05,"sma_60":1130.12,"sma_120":1227.69},{"date":"2024-12-06","open":933,"high":942,"low":878,"close":916,"volume":261927,"rsi_14":20.56,"sma_20":1009.4,"sma_60":1125.93,"sma_120":1223.17},{"date":"2024-12-09","open":910,"high":910,"low":847,"close":865,"volume":416742,"rsi_14":16.79,"sma_20":997.7,"sma_60":1121.52,"sma_120":1218.33},{"date":"2024-12-10","open":850,"high":900,"low":850,"close":894,"volume":344325,"rsi_14":25.44,"sma_20":990.9,"sma_60":1117.27,"sma_120":1213.89},{"date":"2024-12-11","open":894,"high":944,"low":892,"close":929,"volume":338292,"rsi_14":35.41,"sma_20":987.05,"sma_60":1113.9,"sma_120":1209.97},{"date":"2024-12-12","open":920,"high":939,"low":919,"close":930,"volume":50562,"rsi_14":36.45,"sma_20":982.85,"sma_60":1110.77,"sma_120":1206.04},{"date":"2024-12-13","open":935,"high":943,"low":927,"close":941,"volume":83694,"rsi_14":37.5,"sma_20":977.8,"sma_60":1107.07,"sma_120":1202.22},{"date":"2024-12-16","open":946,"high":958,"low":940,"close":952,"volume":74699,"rsi_14":39.49,"sma_20":973.3,"sma_60":1103.57,"sma_120":1198.53},{"date":"2024-12-17","open":957,"high":964,"low":948,"close":964,"volume":68277,"rsi_14":42.63,"sma_20":969.55,"sma_60":1100.3,"sma_120":1195.23},{"date":"2024-12-18","open":964,"high":969,"low":948,"close":965,"volume":41589,"rsi_14":40.58,"sma_20":966.05,"sma_60":1097.0,"sma_120":1192.15},{"date":"2024-12-19","open":950,"high":964,"low":939,"close":959,"volume":94716,"rsi_14":42.96,"sma_20":963.1,"sma_60":1093.78,"sma_120":1189.04},{"date":"2024-12-20","open":962,"high":962,"low":911,"close":934,"volume":52195,"rsi_14":43.71,"sma_20":959.25,"sma_60":1090.1,"sma_120":1185.78},{"date":"2024-12-23","open":936,"high":940,"low":920,"close":929,"volume":64062,"rsi_14":37.59,"sma_20":954.85,"sma_60":1086.17,"sma_120":1182.56},{"date":"2024-12-24","open":929,"high":937,"low":898,"close":902,"volume":171174,"rsi_14":38.02,"sma_20":949.05,"sma_60":1081.58,"sma_120":1179.03},{"date":"2024-12-26","open":907,"high":911,"low":880,"close":894,"volume":53610,"rsi_14":41.15,"sma_20":943.2,"sma_60":1076.83,"sma_120":1175.47},{"date":"2024-12-27","open":894,"high":905,"low":869,"close":893,"volume":91091,"rsi_14":44.84,"sma_20":936.7,"sma_60":1072.28,"sma_120":1171.89},{"date":"2024-12-30","open":890,"high":909,"low":886,"close":898,"volume":55626,"rsi_14":59.32,"sma_20":931.6,"sma_60":1068.13,"sma_120":1168.54},{"date":"2025-01-02","open":898,"high":915,"low":889,"close":908,"volume":53760,"rsi_14":54.43,"sma_20":928.5,"sma_60":1063.72,"sma_120":1165.12},{"date":"2025-01-03","open":908,"high":940,"low":906,"close":940,"volume":76777,"rsi_14":53.55,"sma_20":925.75,"sma_60":1059.72,"sma_120":1161.31},{"date":"2025-01-06","open":944,"high":955,"low":936,"close":947,"volume":40110,"rsi_14":55.28,"sma_20":924.85,"sma_60":1056.0,"sma_120":1157.59},{"date":"2025-01-07","open":952,"high":957,"low":943,"close":951,"volume":40077,"rsi_14":53.25,"sma_20":925.55,"sma_60":1050.87,"sma_120":1153.92},{"date":"2025-01-08","open":943,"high":958,"low":940,"close":949,"volume":24687,"rsi_14":48.97,"sma_20":927.2,"sma_60":1046.53,"sma_120":1150.1},{"date":"2025-01-09","open":958,"high":958,"low":940,"close":940,"volume":33884,"rsi_14":41.55,"sma_20":930.95,"sma_60":1041.78,"sma_120":1146.44},{"date":"2025-01-10","open":940,"high":940,"low":914,"close":931,"volume":96050,"rsi_14":38.67,"sma_20":932.8,"sma_60":1036.72,"sma_120":1142.73},{"date":"2025-01-13","open":928,"high":973,"low":928,"close":950,"volume":139362,"rsi_14":47.24,"sma_20":933.85,"sma_60":1031.37,"sma_120":1139.11},{"date":"2025-01-14","open":950,"high":964,"low":942,"close":955,"volume":58106,"rsi_14":57.34,"sma_20":935.1,"sma_60":1026.17,"sma_120":1135.73},{"date":"2025-01-15","open":971,"high":971,"low":939,"close":945,"volume":43559,"rsi_14":55.41,"sma_20":935.3,"sma_60":1021.27,"sma_120":1132.29},{"date":"2025-01-16","open":950,"high":970,"low":946,"close":951,"volume":72510,"rsi_14":69.29,"sma_20":935.25,"sma_60":1016.72,"sma_120":1128.8},{"date":"2025-01-17","open":950,"high":962,"low":950,"close":962,"volume":52691,"rsi_14":76.15,"sma_20":935.15,"sma_60":1012.77,"sma_120":1125.59},{"date":"2025-01-20","open":951,"high":975,"low":942,"close":959,"volume":75933,"rsi_14":75.0,"sma_20":934.85,"sma_60":1008.87,"sma_120":1122.3},{"date":"2025-01-21","open":959,"high":970,"low":950,"close":952,"volume":24184,"rsi_14":70.15,"sma_20":934.5,"sma_60":1004.72,"sma_120":1118.84},{"date":"2025-01-22","open":943,"high":956,"low":891,"close":944,"volume":105228,"rsi_14":63.64,"sma_20":935.0,"sma_60":1000.57,"sma_120":1115.29},{"date":"2025-01-23","open":944,"high":945,"low":928,"close":929,"volume":31242,"rsi_14":45.22,"sma_20":935.0,"sma_60":996.02,"sma_120":1111.58},{"date":"2025-01-24","open":938,"high":946,"low":923,"close":934,"volume":24542,"rsi_14":44.25,"sma_20":936.6,"sma_60":991.92,"sma_120":1107.89},{"date":"2025-01-31","open":924,"high":934,"low":888,"close":910,"volume":72741,"rsi_14":34.59,"sma_20":937.4,"sma_60":987.33,"sma_120":1103.99},{"date":"2025-02-03","open":910,"high":910,"low":872,"close":886,"volume":378852,"rsi_14":29.68,"sma_20":937.05,"sma_60":982.05,"sma_120":1100.06},{"date":"2025-02-04","open":950,"high":1044,"low":902,"close":905,"volume":2024622,"rsi_14":39.39,"sma_20":937.4,"sma_60":977.43,"sma_120":1096.03},{"date":"2025-02-05","open":915,"high":927,"low":906,"close":919,"volume":202149,"rsi_14":46.47,"sma_20":937.95,"sma_60":972.8,"sma_120":1092.16},{"date":"2025-02-06","open":920,"high":926,"low":908,"close":917,"volume":94203,"rsi_14":39.22,"sma_20":936.8,"sma_60":968.37,"sma_120":1088.72},{"date":"2025-02-07","open":918,"high":927,"low":906,"close":912,"volume":47295,"rsi_14":35.95,"sma_20":935.05,"sma_60":964.03,"sma_120":1086.67},{"date":"2025-02-10","open":913,"high":929,"low":910,"close":923,"volume":100162,"rsi_14":42.86,"sma_20":933.65,"sma_60":960.08,"sma_120":1084.16},{"date":"2025-02-11","open":923,"high":931,"low":918,"close":925,"volume":84002,"rsi_14":41.33,"sma_20":932.45,"sma_60":956.35,"sma_120":1081.38},{"date":"2025-02-12","open":928,"high":929,"low":913,"close":913,"volume":64455,"rsi_14":33.77,"sma_20":931.1,"sma_60":953.25,"sma_120":1078.41},{"date":"2025-02-13","open":913,"high":923,"low":907,"close":911,"volume":52385,"rsi_14":34.0,"sma_20":930.1,"sma_60":951.27,"sma_120":1075.38},{"date":"2025-02-14","open":912,"high":920,"low":908,"close":915,"volume":52895,"rsi_14":37.41,"sma_20":928.35,"sma_60":949.75,"sma_120":1072.31},{"date":"2025-02-17","open":915,"high":933,"low":911,"close":920,"volume":44854,"rsi_14":41.67,"sma_20":926.6,"sma_60":948.18,"sma_120":1069.35},{"date":"2025-02-18","open":925,"high":934,"low":914,"close":920,"volume":75458,"rsi_14":46.51,"sma_20":925.35,"sma_60":946.15,"sma_120":1066.21},{"date":"2025-02-19","open":920,"high":933,"low":916,"close":931,"volume":158090,"rsi_14":48.89,"sma_20":924.35,"sma_60":944.3,"sma_120":1063.05},{"date":"2025-02-20","open":931,"high":967,"low":925,"close":960,"volume":158656,"rsi_14":67.86,"sma_20":924.25,"sma_60":942.98,"sma_120":1060.04},{"date":"2025-02-21","open":960,"high":964,"low":944,"close":949,"volume":91362,"rsi_14":74.8,"sma_20":923.75,"sma_60":941.55,"sma_120":1056.95},{"date":"2025-02-24","open":940,"high":965,"low":940,"close":951,"volume":81046,"rsi_14":70.91,"sma_20":923.7,"sma_60":940.43,"sma_120":1054.17},{"date":"2025-02-25","open":946,"high":979,"low":946,"close":969,"volume":91593,"rsi_14":71.93,"sma_20":924.95,"sma_60":939.73,"sma_120":1051.66},{"date":"2025-02-26","open":969,"high":977,"low":957,"close":965,"volume":59540,"rsi_14":70.69,"sma_20":926.75,"sma_60":938.87,"sma_120":1049.41},{"date":"2025-02-27","open":961,"high":975,"low":952,"close":964,"volume":50229,"rsi_14":73.21,"sma_20":928.25,"sma_60":937.97,"sma_120":1047.2},{"date":"2025-02-28","open":955,"high":955,"low":929,"close":933,"volume":103987,"rsi_14":53.79,"sma_20":929.4,"sma_60":936.67,"sma_120":1044.69},{"date":"2025-03-04","open":933,"high":943,"low":924,"close":940,"volume":52714,"rsi_14":55.47,"sma_20":932.1,"sma_60":935.28,"sma_120":1042.41},{"date":"2025-03-05","open":940,"high":950,"low":935,"close":942,"volume":51091,"rsi_14":61.42,"sma_20":933.95,"sma_60":934.32,"sma_120":1040.22},{"date":"2025-03-06","open":942,"high":960,"low":940,"close":950,"volume":68214,"rsi_14":64.66,"sma_20":935.5,"sma_60":933.98,"sma_120":1038.03},{"date":"2025-03-07","open":951,"high":965,"low":941,"close":945,"volume":53664,"rsi_14":61.19,"sma_20":936.9,"sma_60":933.15,"sma_120":1035.76},{"date":"2025-03-10","open":947,"high":962,"low":945,"close":952,"volume":53242,"rsi_14":61.76,"sma_20":938.9,"sma_60":932.93,"sma_120":1033.44},{"date":"2025-03-11","open":951,"high":951,"low":932,"close":940,"volume":79701,"rsi_14":56.76,"sma_20":939.75,"sma_60":932.98,"sma_120":1031.55},{"date":"2025-03-12","open":940,"high":978,"low":939,"close":953,"volume":63045,"rsi_14":57.33,"sma_20":941.15,"sma_60":933.6,"sma_120":1029.77},{"date":"2025-03-13","open":950,"high":963,"low":944,"close":953,"volume":29247,"rsi_14":47.11,"sma_20":943.15,"sma_60":935.07,"sma_120":1028.29},{"date":"2025-03-14","open":955,"high":956,"low":919,"close":940,"volume":36206,"rsi_14":46.34,"sma_20":944.6,"sma_60":935.83,"sma_120":1026.55},{"date":"2025-03-17","open":942,"high":944,"low":920,"close":932,"volume":67174,"rsi_14":42.64,"sma_20":945.45,"sma_60":935.88,"sma_120":1024.89},{"date":"2025-03-18","open":932,"high":936,"low":916,"close":930,"volume":66331,"rsi_14":32.74,"sma_20":945.95,"sma_60":935.88,"sma_120":1023.33},{"date":"2025-03-19","open":921,"high":935,"low":917,"close":928,"volume":51273,"rsi_14":33.33,"sma_20":946.35,"sma_60":935.67,"sma_120":1021.37},{"date":"2025-03-20","open":927,"high":936,"low":918,"close":926,"volume":48473,"rsi_14":33.04,"sma_20":946.1,"sma_60":935.23,"sma_120":1019.4},{"date":"2025-03-21","open":928,"high":929,"low":907,"close":913,"volume":149174,"rsi_14":39.36,"sma_20":943.75,"sma_60":934.38,"sma_120":1017.34},{"date":"2025-03-24","open":911,"high":918,"low":901,"close":915,"volume":36956,"rsi_14":35.96,"sma_20":942.05,"sma_60":933.55,"sma_120":1015.27},{"date":"2025-03-25","open":915,"high":924,"low":908,"close":920,"volume":46697,"rsi_14":38.04,"sma_20":940.5,"sma_60":932.9,"sma_120":1013.34},{"date":"2025-03-26","open":920,"high":931,"low":915,"close":925,"volume":39578,"rsi_14":35.96,"sma_20":938.3,"sma_60":932.75,"sma_120":1011.42},{"date":"2025-03-27","open":934,"high":934,"low":910,"close":924,"volume":33538,"rsi_14":37.65,"sma_20":936.25,"sma_60":932.67,"sma_120":1009.42},{"date":"2025-03-28","open":924,"high":930,"low":911,"close":917,"volume":60194,"rsi_14":29.41,"sma_20":933.9,"sma_60":932.92,"sma_120":1007.25},{"date":"2025-03-31","open":906,"high":916,"low":881,"close":889,"volume":151146,"rsi_14":24.75,"sma_20":931.7,"sma_60":932.83,"sma_120":1004.83},{"date":"2025-04-01","open":893,"high":914,"low":892,"close":912,"volume":50006,"rsi_14":31.53,"sma_20":930.3,"sma_60":933.15,"sma_120":1002.72},{"date":"2025-04-02","open":912,"high":916,"low":910,"close":916,"volume":45021,"rsi_14":33.91,"sma_20":929.0,"sma_60":933.45,"sma_120":1000.79},{"date":"2025-04-03","open":909,"high":915,"low":899,"close":914,"volume":49653,"rsi_14":37.5,"sma_20":927.2,"sma_60":933.55,"sma_120":998.63},{"date":"2025-04-04","open":906,"high":923,"low":901,"close":913,"volume":81464,"rsi_14":40.21,"sma_20":925.6,"sma_60":933.1,"sma_120":996.41},{"date":"2025-04-07","open":900,"high":905,"low":875,"close":878,"volume":141897,"rsi_14":30.0,"sma_20":921.9,"sma_60":931.95,"sma_120":993.98},{"date":"2025-04-08","open":878,"high":899,"low":871,"close":895,"volume":82682,"rsi_14":38.62,"sma_20":919.65,"sma_60":931.02,"sma_120":990.94},{"date":"2025-04-09","open":887,"high":900,"low":866,"close":877,"volume":65078,"rsi_14":34.78,"sma_20":915.85,"sma_60":929.82,"sma_120":988.17},{"date":"2025-04-10","open":891,"high":903,"low":880,"close":903,"volume":37060,"rsi_14":47.13,"sma_20":913.35,"sma_60":929.2,"sma_120":985.49},{"date":"2025-04-11","open":902,"high":913,"low":889,"close":912,"volume":65219,"rsi_14":49.17,"sma_20":911.95,"sma_60":928.88,"sma_120":982.8},{"date":"2025-04-14","open":912,"high":928,"low":911,"close":928,"volume":48458,"rsi_14":52.08,"sma_20":911.75,"sma_60":928.52,"sma_120":979.94},{"date":"2025-04-15","open":924,"high":937,"low":924,"close":930,"volume":40614,"rsi_14":51.32,"sma_20":911.75,"sma_60":928.1,"sma_120":977.13},{"date":"2025-04-16","open":930,"high":935,"low":920,"close":933,"volume":24228,"rsi_14":52.36,"sma_20":912.0,"sma_60":927.9,"sma_120":974.58},{"date":"2025-04-17","open":923,"high":940,"low":923,"close":933,"volume":39349,"rsi_14":54.35,"sma_20":912.35,"sma_60":927.6,"sma_120":972.16},{"date":"2025-04-18","open":933,"high":946,"low":919,"close":939,"volume":38443,"rsi_14":65.43,"sma_20":913.65,"sma_60":927.22,"sma_120":969.99},{"date":"2025-04-21","open":939,"high":939,"low":928,"close":937,"volume":13833,"rsi_14":58.87,"sma_20":914.75,"sma_60":926.85,"sma_120":967.86},{"date":"2025-04-22","open":925,"high":939,"low":923,"close":934,"volume":37948,"rsi_14":56.43,"sma_20":915.45,"sma_60":926.55,"sma_120":965.63},{"date":"2025-04-23","open":934,"high":943,"low":932,"close":939,"volume":71651,"rsi_14":58.74,"sma_20":916.15,"sma_60":926.47,"sma_120":963.52},{"date":"2025-04-24","open":939,"high":963,"low":923,"close":960,"volume":96435,"rsi_14":64.42,"sma_20":917.95,"sma_60":926.98,"sma_120":961.5},{"date":"2025-04-25","open":969,"high":983,"low":958,"close":974,"volume":70130,"rsi_14":83.8,"sma_20":920.8,"sma_60":927.65,"sma_120":959.78},{"date":"2025-04-28","open":981,"high":981,"low":953,"close":958,"volume":58114,"rsi_14":72.34,"sma_20":924.25,"sma_60":928.45,"sma_120":957.89},{"date":"2025-04-29","open":958,"high":963,"low":945,"close":948,"volume":41158,"rsi_14":76.69,"sma_20":926.05,"sma_60":929.48,"sma_120":955.77},{"date":"2025-04-30","open":943,"high":953,"low":939,"close":949,"volume":32650,"rsi_14":71.3,"sma_20":927.7,"sma_60":930.22,"sma_120":953.83},{"date":"2025-05-02","open":947,"high":949,"low":921,"close":942,"volume":80395,"rsi_14":64.15,"sma_20":929.1,"sma_60":930.6,"sma_120":951.7},{"date":"2025-05-07","open":942,"high":959,"low":935,"close":954,"volume":86306,"rsi_14":62.75,"sma_20":931.15,"sma_60":931.22,"sma_120":949.79},{"date":"2025-05-08","open":945,"high":963,"low":939,"close":951,"volume":68531,"rsi_14":60.19,"sma_20":934.8,"sma_60":931.87,"sma_120":947.95},{"date":"2025-05-09","open":945,"high":963,"low":939,"close":956,"volume":71705,"rsi_14":60.95,"sma_20":937.85,"sma_60":932.42,"sma_120":946.25},{"date":"2025-05-12","open":956,"high":961,"low":940,"close":958,"volume":122113,"rsi_14":61.68,"sma_20":941.9,"sma_60":932.97,"sma_120":944.66},{"date":"2025-05-13","open":958,"high":963,"low":933,"close":950,"volume":86999,"rsi_14":55.05,"sma_20":944.25,"sma_60":933.58,"sma_120":943.42},{"date":"2025-05-14","open":950,"high":950,"low":935,"close":949,"volume":62066,"rsi_14":55.56,"sma_20":946.1,"sma_60":934.22,"sma_120":942.74},{"date":"2025-05-15","open":949,"high":958,"low":937,"close":953,"volume":120459,"rsi_14":58.72,"sma_20":947.35,"sma_60":934.85,"sma_120":942.3},{"date":"2025-05-16","open":943,"high":959,"low":931,"close":938,"volume":99817,"rsi_14":49.58,"sma_20":947.75,"sma_60":935.15,"sma_120":941.67},{"date":"2025-05-19","open":938,"high":942,"low":919,"close":920,"volume":79901,"rsi_14":32.76,"sma_20":947.1,"sma_60":935.15,"sma_120":940.65},{"date":"2025-05-20","open":922,"high":930,"low":917,"close":919,"volume":27095,"rsi_14":23.3,"sma_20":946.4,"sma_60":934.95,"sma_120":939.62},{"date":"2025-05-21","open":919,"high":937,"low":916,"close":930,"volume":51518,"rsi_14":35.71,"sma_20":945.95,"sma_60":934.45,"sma_120":938.72},{"date":"2025-05-22","open":930,"high":930,"low":917,"close":930,"volume":41682,"rsi_14":39.77,"sma_20":945.6,"sma_60":934.13,"sma_120":937.84},{"date":"2025-05-23","open":930,"high":936,"low":914,"close":936,"volume":99540,"rsi_14":43.01,"sma_20":945.7,"sma_60":933.88,"sma_120":937.16},{"date":"2025-05-26","open":935,"high":947,"low":930,"close":945,"volume":45238,"rsi_14":51.58,"sma_20":946.0,"sma_60":933.48,"sma_120":936.61},{"date":"2025-05-27","open":933,"high":950,"low":933,"close":942,"volume":46575,"rsi_14":43.02,"sma_20":945.1,"sma_60":933.1,"sma_120":935.98},{"date":"2025-05-28","open":942,"high":945,"low":934,"close":939,"volume":57849,"rsi_14":43.02,"sma_20":943.35,"sma_60":932.68,"sma_120":935.33},{"date":"2025-05-29","open":939,"high":946,"low":936,"close":940,"volume":58618,"rsi_14":40.24,"sma_20":942.45,"sma_60":932.8,"sma_120":934.73},{"date":"2025-05-30","open":937,"high":948,"low":931,"close":941,"volume":91144,"rsi_14":39.51,"sma_20":942.1,"sma_60":932.82,"sma_120":934.05},{"date":"2025-06-02","open":941,"high":941,"low":924,"close":932,"volume":47083,"rsi_14":39.02,"sma_20":941.25,"sma_60":932.65,"sma_120":933.48},{"date":"2025-06-04","open":932,"high":936,"low":929,"close":936,"volume":61167,"rsi_14":42.35,"sma_20":940.95,"sma_60":932.42,"sma_120":933.2},{"date":"2025-06-05","open":950,"high":951,"low":932,"close":939,"volume":82785,"rsi_14":41.67,"sma_20":940.2,"sma_60":932.32,"sma_120":932.73},{"date":"2025-06-09","open":953,"high":953,"low":935,"close":941,"volume":71718,"rsi_14":52.11,"sma_20":939.7,"sma_60":932.13,"sma_120":932.53},{"date":"2025-06-10","open":942,"high":944,"low":936,"close":942,"volume":61770,"rsi_14":70.37,"sma_20":939.0,"sma_60":932.17,"sma_120":932.58},{"date":"2025-06-11","open":935,"high":950,"low":931,"close":942,"volume":85845,"rsi_14":71.7,"sma_20":938.2,"sma_60":931.98,"sma_120":932.79},{"date":"2025-06-12","open":941,"high":951,"low":938,"close":951,"volume":111574,"rsi_14":70.59,"sma_20":938.25,"sma_60":931.95,"sma_120":933.51},{"date":"2025-06-13","open":970,"high":970,"low":942,"close":950,"volume":81427,"rsi_14":69.23,"sma_20":938.3,"sma_60":932.12,"sma_120":933.98},{"date":"2025-06-16","open":950,"high":960,"low":942,"close":960,"volume":101279,"rsi_14":71.43,"sma_20":938.65,"sma_60":932.58,"sma_120":934.23},{"date":"2025-06-17","open":960,"high":965,"low":951,"close":965,"volume":90935,"rsi_14":69.23,"sma_20":940.0,"sma_60":933.17,"sma_120":934.52},{"date":"2025-06-18","open":955,"high":966,"low":955,"close":964,"volume":32897,"rsi_14":72.0,"sma_20":942.2,"sma_60":933.77,"sma_120":934.72},{"date":"2025-06-19","open":964,"high":967,"low":953,"close":965,"volume":74342,"rsi_14":77.08,"sma_20":944.5,"sma_60":934.42,"sma_120":934.83},{"date":"2025-06-20","open":965,"high":966,"low":954,"close":954,"volume":55176,"rsi_14":62.07,"sma_20":945.7,"sma_60":935.1,"sma_120":934.74},{"date":"2025-06-23","open":954,"high":960,"low":947,"close":958,"volume":172763,"rsi_14":63.93,"sma_20":947.1,"sma_60":935.82,"sma_120":934.68},{"date":"2025-06-24","open":959,"high":963,"low":951,"close":951,"volume":110662,"rsi_14":66.1,"sma_20":947.85,"sma_60":936.33,"sma_120":934.62},{"date":"2025-06-25","open":950,"high":960,"low":950,"close":958,"volume":141222,"rsi_14":67.74,"sma_20":948.5,"sma_60":936.88,"sma_120":934.82},{"date":"2025-06-26","open":954,"high":1243,"low":954,"close":1095,"volume":20932908,"rsi_14":89.8,"sma_20":956.15,"sma_60":939.73,"sma_120":936.2},{"date":"2025-06-27","open":1120,"high":1308,"low":1111,"close":1170,"volume":15477109,"rsi_14":92.57,"sma_20":967.7,"sma_60":943.95,"sma_120":938.43},{"date":"2025-06-30","open":1157,"high":1189,"low":1126,"close":1137,"volume":1643046,"rsi_14":82.39,"sma_20":977.55,"sma_60":948.08,"sma_120":940.46},{"date":"2025-07-01","open":1131,"high":1160,"low":1092,"close":1158,"volume":929419,"rsi_14":83.54,"sma_20":988.4,"sma_60":952.18,"sma_120":942.67},{"date":"2025-07-02","open":1155,"high":1155,"low":1097,"close":1112,"volume":566535,"rsi_14":72.42,"sma_20":997.4,"sma_60":955.45,"sma_120":944.45},{"date":"2025-07-03","open":1112,"high":1114,"low":1060,"close":1078,"volume":719778,"rsi_14":66.33,"sma_20":1004.5,"sma_60":958.18,"sma_120":945.87},{"date":"2025-07-04","open":1078,"high":1085,"low":1040,"close":1060,"volume":367511,"rsi_14":62.5,"sma_20":1010.55,"sma_60":960.63,"sma_120":946.87},{"date":"2025-07-07","open":1048,"high":1067,"low":1035,"close":1055,"volume":179734,"rsi_14":61.25,"sma_20":1016.25,"sma_60":963.58,"sma_120":947.77},{"date":"2025-07-08","open":1055,"high":1062,"low":1035,"close":1062,"volume":275013,"rsi_14":62.07,"sma_20":1022.25,"sma_60":966.37,"sma_120":948.69},{"date":"2025-07-09","open":1070,"high":1070,"low":1030,"close":1057,"volume":190652,"rsi_14":61.22,"sma_20":1028.0,"sma_60":969.37,"sma_120":949.59},{"date":"2025-07-10","open":1065,"high":1067,"low":1043,"close":1057,"volume":236074,"rsi_14":62.91,"sma_20":1033.3,"sma_60":971.93,"sma_120":950.57},{"date":"2025-07-11","open":1048,"high":1067,"low":1042,"close":1053,"volume":287693,"rsi_14":61.9,"sma_20":1038.45,"sma_60":974.28,"sma_120":951.58},{"date":"2025-07-14","open":1115,"high":1209,"low":1066,"close":1130,"volume":4109892,"rsi_14":69.08,"sma_20":1046.95,"sma_60":977.65,"sma_120":953.08},{"date":"2025-07-15","open":1120,"high":1120,"low":1095,"close":1103,"volume":350029,"rsi_14":64.83,"sma_20":1053.85,"sma_60":980.53,"sma_120":954.32},{"date":"2025-07-16","open":1118,"high":1118,"low":1082,"close":1097,"volume":219229,"rsi_14":50.28,"sma_20":1060.5,"sma_60":983.27,"sma_120":955.58},{"date":"2025-07-17","open":1098,"high":1140,"low":1084,"close":1140,"volume":375670,"rsi_14":45.4,"sma_20":1069.25,"sma_60":986.72,"sma_120":957.16},{"date":"2025-07-18","open":1138,"high":1138,"low":1109,"close":1110,"volume":266087,"rsi_14":45.82,"sma_20":1077.05,"sma_60":989.57,"sma_120":958.39},{"date":"2025-07-21","open":1110,"high":1117,"low":1093,"close":1102,"volume":132987,"rsi_14":40.97,"sma_20":1084.25,"sma_60":992.32,"sma_120":959.58},{"date":"2025-07-22","open":1121,"high":1200,"low":1082,"close":1108,"volume":829407,"rsi_14":49.26,"sma_20":1092.1,"sma_60":995.22,"sma_120":960.88},{"date":"2025-07-23","open":1108,"high":1125,"low":1073,"close":1100,"volume":239024,"rsi_14":54.51,"sma_20":1099.2,"sma_60":997.9,"sma_120":962.18},{"date":"2025-07-24","open":1100,"high":1114,"low":1081,"close":1091,"volume":150344,"rsi_14":56.6,"sma_20":1099.0,"sma_60":1000.08,"sma_120":963.53},{"date":"2025-07-25","open":1093,"high":1123,"low":1066,"close":1068,"volume":148119,"rsi_14":52.57,"sma_20":1093.9,"sma_60":1001.65,"sma_120":964.65},{"date":"2025-07-28","open":1068,"high":1077,"low":1053,"close":1065,"volume":94345,"rsi_14":50.6,"sma_20":1090.3,"sma_60":1003.43,"sma_120":965.94},{"date":"2025-07-29","open":1064,"high":1077,"low":1049,"close":1077,"volume":218121,"rsi_14":53.91,"sma_20":1086.25,"sma_60":1005.58,"sma_120":967.53},{"date":"2025-07-30","open":1071,"high":1087,"low":1056,"close":1080,"volume":170860,"rsi_14":54.44,"sma_20":1084.65,"sma_60":1007.77,"sma_120":968.99},{"date":"2025-07-31","open":1073,"high":1095,"low":1056,"close":1086,"volume":171296,"rsi_14":56.32,"sma_20":1085.05,"sma_60":1010.17,"sma_120":970.38},{"date":"2025-08-01","open":1075,"high":1087,"low":1045,"close":1058,"volume":208597,"rsi_14":33.02,"sma_20":1084.95,"sma_60":1011.9,"sma_120":971.56},{"date":"2025-08-04","open":1052,"high":1090,"low":1043,"close":1090,"volume":108020,"rsi_14":47.0,"sma_20":1086.7,"sma_60":1014.22,"sma_120":973.04},{"date":"2025-08-05","open":1080,"high":1121,"low":1080,"close":1113,"volume":173262,"rsi_14":53.42,"sma_20":1089.25,"sma_60":1016.83,"sma_120":974.62},{"date":"2025-08-06","open":1114,"high":1114,"low":1098,"close":1106,"volume":64035,"rsi_14":41.41,"sma_20":1091.7,"sma_60":1019.3,"sma_120":976.13},{"date":"2025-08-07","open":1112,"high":1112,"low":1096,"close":1109,"volume":115045,"rsi_14":49.71,"sma_20":1094.3,"sma_60":1021.95,"sma_120":977.77},{"date":"2025-08-08","open":1118,"high":1148,"low":1101,"close":1125,"volume":190211,"rsi_14":56.42,"sma_20":1097.9,"sma_60":1024.88,"sma_120":979.55},{"date":"2025-08-11","open":1130,"high":1192,"low":1120,"close":1192,"volume":669663,"rsi_14":67.5,"sma_20":1101.0,"sma_60":1028.87,"sma_120":981.86},{"date":"2025-08-12","open":1185,"high":1189,"low":1145,"close":1145,"volume":428956,"rsi_14":58.06,"sma_20":1103.1,"sma_60":1032.32,"sma_120":983.73},{"date":"2025-08-13","open":1148,"high":1168,"low":1121,"close":1131,"volume":269338,"rsi_14":57.04,"sma_20":1104.8,"sma_60":1035.83,"sma_120":985.49},{"date":"2025-08-14","open":1147,"high":1147,"low":1104,"close":1114,"volume":173637,"rsi_14":58.27,"sma_20":1103.5,"sma_60":1039.08,"sma_120":987.02},{"date":"2025-08-18","open":1101,"high":1110,"low":1080,"close":1082,"volume":135010,"rsi_14":52.77,"sma_20":1102.1,"sma_60":1041.62,"sma_120":988.03},{"date":"2025-08-19","open":1073,"high":1097,"low":1066,"close":1097,"volume":133004,"rsi_14":53.23,"sma_20":1101.85,"sma_60":1044.4,"sma_120":989.27},{"date":"2025-08-20","open":1095,"high":1095,"low":1063,"close":1072,"volume":126194,"rsi_14":48.8,"sma_20":1100.05,"sma_60":1046.67,"sma_120":990.27},{"date":"2025-08-21","open":1080,"high":1092,"low":1063,"close":1092,"volume":65178,"rsi_14":50.87,"sma_20":1099.65,"sma_60":1049.12,"sma_120":991.3},{"date":"2025-08-22","open":1083,"high":1094,"low":1064,"close":1078,"volume":124871,"rsi_14":53.01,"sma_20":1099.0,"sma_60":1051.38,"sma_120":992.24},{"date":"2025-08-25","open":1078,"high":1085,"low":1067,"close":1068,"volume":80455,"rsi_14":46.45,"sma_20":1099.0,"sma_60":1053.53,"sma_120":993.11},{"date":"2025-08-26","open":1057,"high":1077,"low":1050,"close":1057,"volume":72801,"rsi_14":40.6,"sma_20":1098.6,"sma_60":1055.48,"sma_120":994.14},{"date":"2025-08-27","open":1063,"high":1065,"low":1045,"close":1050,"volume":67342,"rsi_14":40.6,"sma_20":1097.25,"sma_60":1057.3,"sma_120":995.06},{"date":"2025-08-28","open":1047,"high":1060,"low":1034,"close":1037,"volume":120515,"rsi_14":38.31,"sma_20":1095.1,"sma_60":1059.05,"sma_120":995.85},{"date":"2025-08-29","open":1037,"high":1043,"low":1020,"close":1033,"volume":71526,"rsi_14":34.46,"sma_20":1092.45,"sma_60":1060.67,"sma_120":996.54},{"date":"2025-09-01","open":1022,"high":1033,"low":996,"close":1004,"volume":211148,"rsi_14":13.57,"sma_20":1089.75,"sma_60":1061.75,"sma_120":997.03},{"date":"2025-09-02","open":1004,"high":1011,"low":999,"close":1010,"volume":70592,"rsi_14":18.89,"sma_20":1085.75,"sma_60":1062.9,"sma_120":997.52},{"date":"2025-09-03","open":1014,"high":1028,"low":1004,"close":1025,"volume":108474,"rsi_14":25.69,"sma_20":1081.35,"sma_60":1064.28,"sma_120":998.23},{"date":"2025-09-04","open":1029,"high":1074,"low":1022,"close":1047,"volume":169066,"rsi_14":34.98,"sma_20":1078.4,"sma_60":1066.03,"sma_120":999.01},{"date":"2025-09-05","open":1046,"high":1048,"low":1025,"close":1034,"volume":69089,"rsi_14":38.24,"sma_20":1074.65,"sma_60":1067.42,"sma_120":999.68},{"date":"2025-09-08","open":1034,"high":1043,"low":1025,"close":1034,"volume":145790,"rsi_14":33.33,"sma_20":1070.1,"sma_60":1068.82,"sma_120":1000.47},{"date":"2025-09-09","open":1034,"high":1039,"low":1020,"close":1028,"volume":56978,"rsi_14":37.06,"sma_20":1061.9,"sma_60":1069.95,"sma_120":1001.27},{"date":"2025-09-10","open":1028,"high":1041,"low":1023,"close":1035,"volume":59187,"rsi_14":31.85,"sma_20":1056.4,"sma_60":1071.12,"sma_120":1002.14},{"date":"2025-09-11","open":1035,"high":1035,"low":1017,"close":1027,"volume":56102,"rsi_14":33.11,"sma_20":1051.2,"sma_60":1072.17,"sma_120":1002.97},{"date":"2025-09-12","open":1035,"high":1037,"low":1015,"close":1020,"volume":70258,"rsi_14":33.78,"sma_20":1046.5,"sma_60":1073.08,"sma_120":1003.75},{"date":"2025-09-15","open":1024,"high":1024,"low":1000,"close":1008,"volume":153958,"rsi_14":33.56,"sma_20":1042.8,"sma_60":1073.98,"sma_120":1004.54},{"date":"2025-09-16","open":1008,"high":1016,"low":999,"close":1001,"volume":173737,"rsi_14":33.56,"sma_20":1038.0,"sma_60":1074.7,"sma_120":1005.26},{"date":"2025-09-17","open":1001,"high":1009,"low":996,"close":998,"volume":179261,"rsi_14":35.97,"sma_20":1034.3,"sma_60":1075.48,"sma_120":1005.91},{"date":"2025-09-18","open":999,"high":1011,"low":994,"close":1005,"volume":100643,"rsi_14":41.38,"sma_20":1030.1,"sma_60":1076.32,"sma_120":1006.6},{"date":"2025-09-19","open":1010,"high":1016,"low":1003,"close":1012,"volume":88950,"rsi_14":53.33,"sma_20":1026.8,"sma_60":1074.93,"sma_120":1007.33},{"date":"2025-09-22","open":1031,"high":1031,"low":1000,"close":1010,"volume":135718,"rsi_14":50.0,"sma_20":1023.9,"sma_60":1072.27,"sma_120":1008.11},{"date":"2025-09-23","open":1015,"high":1015,"low":988,"close":996,"volume":197821,"rsi_14":37.39,"sma_20":1020.85,"sma_60":1069.92,"sma_120":1009.0},{"date":"2025-09-24","open":993,"high":1005,"low":990,"close":1005,"volume":72641,"rsi_14":29.41,"sma_20":1018.6,"sma_60":1067.37,"sma_120":1009.77},{"date":"2025-09-25","open":995,"high":1021,"low":995,"close":1010,"volume":110102,"rsi_14":37.23,"sma_20":1017.25,"sma_60":1065.67,"sma_120":1010.56},{"date":"2025-09-26","open":1015,"high":1015,"low":982,"close":982,"volume":146897,"rsi_14":28.69,"sma_20":1014.7,"sma_60":1064.07,"sma_120":1011.12},{"date":"2025-09-29","open":992,"high":1000,"low":987,"close":992,"volume":99628,"rsi_14":35.71,"sma_20":1014.1,"sma_60":1062.93,"sma_120":1011.78},{"date":"2025-09-30","open":987,"high":1010,"low":987,"close":995,"volume":43354,"rsi_14":33.61,"sma_20":1013.35,"sma_60":1061.93,"sma_120":1012.76},{"date":"2025-10-01","open":1000,"high":1000,"low":983,"close":993,"volume":53184,"rsi_14":35.34,"sma_20":1011.75,"sma_60":1060.78,"sma_120":1013.58},{"date":"2025-10-02","open":992,"high":996,"low":979,"close":993,"volume":103325,"rsi_14":38.74,"sma_20":1009.15,"sma_60":1059.75,"sma_120":1014.56},{"date":"2025-10-10","open":995,"high":995,"low":970,"close":976,"volume":217365,"rsi_14":36.44,"sma_20":1006.25,"sma_60":1058.4,"sma_120":1015.17},{"date":"2025-10-13","open":963,"high":980,"low":957,"close":966,"volume":122170,"rsi_14":35.54,"sma_20":1002.85,"sma_60":1056.95,"sma_120":1015.62},{"date":"2025-10-14","open":961,"high":977,"low":961,"close":969,"volume":71776,"rsi_14":38.02,"sma_20":999.9,"sma_60":1054.27,"sma_120":1015.96},{"date":"2025-10-15","open":970,"high":985,"low":964,"close":970,"volume":107494,"rsi_14":33.04,"sma_20":996.65,"sma_60":1052.05,"sma_120":1016.29},{"date":"2025-10-16","open":968,"high":1000,"low":968,"close":986,"volume":152885,"rsi_14":39.52,"sma_20":994.6,"sma_60":1050.2,"sma_120":1016.73},{"date":"2025-10-17","open":986,"high":987,"low":963,"close":969,"volume":147439,"rsi_14":35.25,"sma_20":992.05,"sma_60":1047.35,"sma_120":1017.03},{"date":"2025-10-20","open":979,"high":979,"low":960,"close":979,"volume":130784,"rsi_14":43.7,"sma_20":990.6,"sma_60":1045.17,"sma_120":1017.37},{"date":"2025-10-21","open":977,"high":985,"low":970,"close":979,"volume":108285,"rsi_14":39.68,"sma_20":989.5,"sma_60":1043.12,"sma_120":1017.72},{"date":"2025-10-22","open":986,"high":986,"low":931,"close":982,"volume":181816,"rsi_14":38.71,"sma_20":988.7,"sma_60":1041.02,"sma_120":1018.12},{"date":"2025-10-23","open":981,"high":981,"low":960,"close":970,"volume":140545,"rsi_14":44.44,"sma_20":986.8,"sma_60":1038.85,"sma_120":1018.38},{"date":"2025-10-24","open":972,"high":972,"low":925,"close":963,"volume":153803,"rsi_14":36.19,"sma_20":984.35,"sma_60":1036.72,"sma_120":1018.4},{"date":"2025-10-27","open":948,"high":967,"low":948,"close":955,"volume":163296,"rsi_14":31.82,"sma_20":981.6,"sma_60":1034.83,"sma_120":1018.24},{"date":"2025-10-28","open":950,"high":970,"low":935,"close":948,"volume":236910,"rsi_14":30.43,"sma_20":979.2,"sma_60":1032.88,"sma_120":1018.16},{"date":"2025-10-29","open":948,"high":951,"low":932,"close":940,"volume":200723,"rsi_14":27.27,"sma_20":975.95,"sma_60":1030.6,"sma_120":1018.09},{"date":"2025-10-30","open":939,"high":945,"low":910,"close":939,"volume":338397,"rsi_14":32.04,"sma_20":972.4,"sma_60":1028.25,"sma_120":1018.01},{"date":"2025-10-31","open":939,"high":939,"low":913,"close":918,"volume":221872,"rsi_14":28.95,"sma_20":969.2,"sma_60":1025.45,"sma_120":1017.81},{"date":"2025-11-03","open":911,"high":923,"low":881,"close":897,"volume":308656,"rsi_14":22.73,"sma_20":964.45,"sma_60":1022.77,"sma_120":1017.33},{"date":"2025-11-04","open":897,"high":897,"low":882,"close":886,"volume":212268,"rsi_14":20.42,"sma_20":959.0,"sma_60":1019.37,"sma_120":1016.79},{"date":"2025-11-05","open":885,"high":885,"low":855,"close":874,"volume":319860,"rsi_14":9.42,"sma_20":953.05,"sma_60":1015.38,"sma_120":1016.11},{"date":"2025-11-06","open":877,"high":883,"low":866,"close":873,"volume":96952,"rsi_14":10.66,"sma_20":946.95,"sma_60":1011.5,"sma_120":1015.4},{"date":"2025-11-07","open":870,"high":883,"low":865,"close":871,"volume":93166,"rsi_14":2.63,"sma_20":941.7,"sma_60":1007.53,"sma_120":1014.74},{"date":"2025-11-10","open":871,"high":875,"low":863,"close":863,"volume":154075,"rsi_14":2.46,"sma_20":936.55,"sma_60":1003.17,"sma_120":1014.02},{"date":"2025-11-11","open":863,"high":1092,"low":863,"close":965,"volume":10701692,"rsi_14":46.15,"sma_20":936.35,"sma_60":999.38,"sma_120":1014.12},{"date":"2025-11-12","open":967,"high":1033,"low":961,"close":963,"volume":1121839,"rsi_14":48.34,"sma_20":936.0,"sma_60":996.35,"sma_120":1014.33},{"date":"2025-11-13","open":964,"high":969,"low":937,"close":941,"volume":385570,"rsi_14":45.13,"sma_20":933.75,"sma_60":993.18,"sma_120":1014.51},{"date":"2025-11-14","open":939,"high":997,"low":910,"close":926,"volume":477496,"rsi_14":43.78,"sma_20":931.6,"sma_60":990.05,"sma_120":1014.57},{"date":"2025-11-17","open":926,"high":929,"low":908,"close":928,"volume":265214,"rsi_14":45.61,"sma_20":929.05,"sma_60":987.48,"sma_120":1014.55},{"date":"2025-11-18","open":918,"high":942,"low":911,"close":923,"volume":250375,"rsi_14":46.22,"sma_20":926.25,"sma_60":984.58,"sma_120":1014.49},{"date":"2025-11-19","open":950,"high":965,"low":907,"close":911,"volume":297379,"rsi_14":44.07,"sma_20":922.7,"sma_60":981.9,"sma_120":1014.28},{"date":"2025-11-20","open":911,"high":923,"low":908,"close":917,"volume":124889,"rsi_14":49.77,"sma_20":920.05,"sma_60":978.98,"sma_120":1014.05},{"date":"2025-11-21","open":915,"high":915,"low":886,"close":907,"volume":141969,"rsi_14":52.38,"sma_20":917.25,"sma_60":976.13,"sma_120":1013.76},{"date":"2025-11-24","open":911,"high":933,"low":903,"close":927,"volume":179278,"rsi_14":59.36,"sma_20":915.85,"sma_60":973.78,"sma_120":1013.66},{"date":"2025-11-25","open":923,"high":954,"low":916,"close":946,"volume":179219,"rsi_14":65.93,"sma_20":915.75,"sma_60":971.93,"sma_120":1013.71},{"date":"2025-11-26","open":938,"high":959,"low":937,"close":955,"volume":161611,"rsi_14":67.52,"sma_20":916.5,"sma_60":970.35,"sma_120":1013.83},{"date":"2025-11-27","open":952,"high":960,"low":939,"close":941,"volume":80852,"rsi_14":64.23,"sma_20":916.6,"sma_60":968.75,"sma_120":1013.9},{"date":"2025-11-28","open":942,"high":951,"low":920,"close":939,"volume":168986,"rsi_14":65.83,"sma_20":917.65,"sma_60":967.18,"sma_120":1013.92},{"date":"2025-12-01","open":940,"high":949,"low":908,"close":943,"volume":206791,"rsi_14":42.25,"sma_20":919.95,"sma_60":966.17,"sma_120":1013.96},{"date":"2025-12-02","open":934,"high":944,"low":921,"close":931,"volume":69936,"rsi_14":39.47,"sma_20":922.2,"sma_60":964.85,"sma_120":1013.88},{"date":"2025-12-03","open":931,"high":941,"low":922,"close":941,"volume":66703,"rsi_14":50.0,"sma_20":925.55,"sma_60":963.45,"sma_120":1013.87},{"date":"2025-12-04","open":941,"high":941,"low":926,"close":930,"volume":50902,"rsi_14":51.47,"sma_20":928.4,"sma_60":961.5,"sma_120":1013.77},{"date":"2025-12-05","open":930,"high":936,"low":918,"close":922,"volume":73601,"rsi_14":47.89,"sma_20":930.95,"sma_60":959.63,"sma_120":1013.52},{"date":"2025-12-08","open":922,"high":952,"low":922,"close":935,"volume":109575,"rsi_14":54.0,"sma_20":934.55,"sma_60":957.98,"sma_120":1013.4},{"date":"2025-12-09","open":936,"high":950,"low":930,"close":947,"volume":55608,"rsi_14":62.0,"sma_20":933.65,"sma_60":956.63,"sma_120":1013.29},{"date":"2025-12-10","open":957,"high":957,"low":931,"close":944,"volume":77771,"rsi_14":59.18,"sma_20":932.7,"sma_60":955.12,"sma_120":1013.12},{"date":"2025-12-11","open":957,"high":957,"low":930,"close":945,"volume":91265,"rsi_14":63.77,"sma_20":932.9,"sma_60":953.75,"sma_120":1012.96},{"date":"2025-12-12","open":945,"high":945,"low":932,"close":939,"volume":64809,"rsi_14":54.84,"sma_20":933.55,"sma_60":952.4,"sma_120":1012.74},{"date":"2025-12-15","open":939,"high":942,"low":924,"close":934,"volume":93867,"rsi_14":44.55,"sma_20":933.85,"sma_60":951.17,"sma_120":1012.58},{"date":"2025-12-16","open":927,"high":941,"low":919,"close":919,"volume":101159,"rsi_14":34.48,"sma_20":933.65,"sma_60":949.8,"sma_120":1012.25},{"date":"2025-12-17","open":929,"high":929,"low":907,"close":909,"volume":100643,"rsi_14":35.71,"sma_20":933.55,"sma_60":948.32,"sma_120":1011.9},{"date":"2025-12-18","open":909,"high":912,"low":901,"close":909,"volume":68365,"rsi_14":36.36,"sma_20":933.15,"sma_60":946.67,"sma_120":1011.49},{"date":"2025-12-19","open":919,"high":919,"low":901,"close":913,"volume":109082,"rsi_14":36.36,"sma_20":933.45,"sma_60":945.02,"sma_120":1009.98},{"date":"2025-12-22","open":913,"high":932,"low":900,"close":922,"volume":85006,"rsi_14":45.79,"sma_20":933.2,"sma_60":943.55,"sma_120":1007.91},{"date":"2025-12-23","open":923,"high":932,"low":915,"close":921,"volume":59791,"rsi_14":39.8,"sma_20":931.95,"sma_60":942.3,"sma_120":1006.11},{"date":"2025-12-24","open":922,"high":928,"low":914,"close":921,"volume":57965,"rsi_14":44.83,"sma_20":930.25,"sma_60":940.9,"sma_120":1004.13},{"date":"2025-12-26","open":929,"high":929,"low":906,"close":915,"volume":97873,"rsi_14":45.88,"sma_20":928.95,"sma_60":939.32,"sma_120":1002.49},{"date":"2025-12-29","open":913,"high":925,"low":902,"close":919,"volume":98104,"rsi_14":39.47,"sma_20":927.95,"sma_60":938.27,"sma_120":1001.17},{"date":"2025-12-30","open":919,"high":1194,"low":910,"close":1194,"volume":12849887,"rsi_14":86.43,"sma_20":940.5,"sma_60":941.63,"sma_120":1002.28},{"date":"2026-01-02","open":1330,"high":1520,"low":1314,"close":1438,"volume":23449039,"rsi_14":92.59,"sma_20":965.85,"sma_60":949.02,"sma_120":1005.48},{"date":"2026-01-05","open":1432,"high":1825,"low":1343,"close":1681,"volume":36855657,"rsi_14":94.77,"sma_20":1002.85,"sma_60":960.48,"sma_120":1010.63},{"date":"2026-01-06","open":1632,"high":1940,"low":1604,"close":1682,"volume":17181684,"rsi_14":95.47,"sma_20":1040.45,"sma_60":971.93,"sma_120":1015.84},{"date":"2026-01-07","open":1642,"high":1657,"low":1510,"close":1560,"volume":2916941,"rsi_14":83.51,"sma_20":1072.35,"sma_60":981.67,"sma_120":1020.03},{"date":"2026-01-08","open":1556,"high":1677,"low":1498,"close":1598,"volume":1652761,"rsi_14":85.48,"sma_20":1105.5,"sma_60":992.2,"sma_120":1024.58},{"date":"2026-01-09","open":1601,"high":1748,"low":1600,"close":1705,"volume":2770467,"rsi_14":87.76,"sma_20":1143.4,"sma_60":1004.47,"sma_120":1029.37},{"date":"2026-01-12","open":1711,"high":1790,"low":1657,"close":1698,"volume":1954586,"rsi_14":87.18,"sma_20":1181.1,"sma_60":1016.6,"sma_120":1034.33},{"date":"2026-01-13","open":1700,"high":1739,"low":1610,"close":1670,"volume":1010595,"rsi_14":84.88,"sma_20":1217.35,"sma_60":1028.0,"sma_120":1039.1},{"date":"2026-01-14","open":1633,"high":1670,"low":1550,"close":1562,"volume":774257,"rsi_14":77.03,"sma_20":1248.5,"sma_60":1037.88,"sma_120":1042.62},{"date":"2026-01-15","open":1563,"high":1710,"low":1550,"close":1682,"volume":1278411,"rsi_14":79.2,"sma_20":1285.9,"sma_60":1049.6,"sma_120":1047.38},{"date":"2026-01-16","open":1684,"high":1730,"low":1646,"close":1714,"volume":1167099,"rsi_14":80.06,"sma_20":1365.9,"sma_60":1074.05,"sma_120":1052.48},{"date":"2026-01-19","open":1751,"high":1790,"low":1658,"close":1725,"volume":686402,"rsi_14":80.16,"sma_20":1406.7,"sma_60":1086.63,"sma_120":1057.62},{"date":"2026-01-20","open":1702,"high":1845,"low":1697,"close":1820,"volume":1568578,"rsi_14":77.08,"sma_20":1452.05,"sma_60":1100.92,"sma_120":1063.62},{"date":"2026-01-21","open":1817,"high":1900,"low":1781,"close":1837,"volume":1535755,"rsi_14":71.47,"sma_20":1497.8,"sma_60":1115.62,"sma_120":1069.84},{"date":"2026-01-22","open":1902,"high":1929,"low":1805,"close":1837,"volume":976594,"rsi_14":61.37,"sma_20":1543.6,"sma_60":1130.43,"sma_120":1076.25},{"date":"2026-01-23","open":1849,"high":1921,"low":1808,"close":1838,"volume":761731,"rsi_14":61.37,"sma_20":1589.45,"sma_60":1145.4,"sma_120":1082.69},{"date":"2026-01-26","open":1825,"high":1836,"low":1689,"close":1729,"volume":1011489,"rsi_14":62.56,"sma_20":1630.15,"sma_60":1158.57,"sma_120":1088.12},{"date":"2026-01-27","open":1729,"high":1743,"low":1662,"close":1680,"volume":712586,"rsi_14":55.99,"sma_20":1668.2,"sma_60":1171.27,"sma_120":1093.12},{"date":"2026-01-28","open":1680,"high":1686,"low":1562,"close":1601,"volume":1095523,"rsi_14":42.07,"sma_20":1688.55,"sma_60":1183.0,"sma_120":1097.42},{"date":"2026-01-29","open":1602,"high":1605,"low":1525,"close":1589,"volume":904811,"rsi_14":41.75,"sma_20":1696.1,"sma_60":1194.72,"sma_120":1101.84},{"date":"2026-01-30","open":1589,"high":1600,"low":1510,"close":1532,"volume":720965,"rsi_14":40.0,"sma_20":1688.65,"sma_60":1205.68,"sma_120":1105.53},{"date":"2026-02-02","open":1500,"high":1647,"low":1494,"close":1589,"volume":953368,"rsi_14":52.11,"sma_20":1684.0,"sma_60":1217.62,"sma_120":1109.49},{"date":"2026-02-03","open":1589,"high":1690,"low":1565,"close":1652,"volume":820313,"rsi_14":47.42,"sma_20":1688.6,"sma_60":1230.63,"sma_120":1114.04},{"date":"2026-02-04","open":1652,"high":1654,"low":1521,"close":1530,"volume":657289,"rsi_14":36.31,"sma_20":1685.2,"sma_60":1227.57,"sma_120":1117.55},{"date":"2026-02-05","open":1540,"high":1589,"low":1521,"close":1561,"volume":382614,"rsi_14":39.12,"sma_20":1678.0,"sma_60":1239.2,"sma_120":1121.18},{"date":"2026-02-06","open":1520,"high":1625,"low":1471,"close":1576,"volume":553578,"rsi_14":39.46,"sma_20":1671.9,"sma_60":1249.38,"sma_120":1124.38},{"date":"2026-02-09","open":1604,"high":1613,"low":1550,"close":1566,"volume":353879,"rsi_14":29.58,"sma_20":1666.7,"sma_60":1259.43,"sma_120":1127.89},{"date":"2026-02-10","open":1566,"high":1722,"low":1559,"close":1632,"volume":1027465,"rsi_14":34.72,"sma_20":1670.2,"sma_60":1270.95,"sma_120":1132.07},{"date":"2026-02-11","open":1633,"high":1655,"low":1589,"close":1625,"volume":293334,"rsi_14":34.37,"sma_20":1667.35,"sma_60":1282.6,"sma_120":1136.33},{"date":"2026-02-12","open":1630,"high":1630,"low":1561,"close":1578,"volume":331224,"rsi_14":32.04,"sma_20":1660.55,"sma_60":1293.43,"sma_120":1140.46},{"date":"2026-02-13","open":1579,"high":1612,"low":1564,"close":1609,"volume":248594,"rsi_14":40.71,"sma_20":1655.3,"sma_60":1304.87,"sma_120":1144.72},{"date":"2026-02-19","open":1609,"high":1625,"low":1547,"close":1591,"volume":288431,"rsi_14":42.76,"sma_20":1648.6,"sma_60":1316.2,"sma_120":1149.05},{"date":"2026-02-20","open":1606,"high":1606,"low":1551,"close":1572,"volume":259366,"rsi_14":47.39,"sma_20":1636.2,"sma_60":1327.12,"sma_120":1153.05},{"date":"2026-02-23","open":1573,"high":1591,"low":1549,"close":1564,"volume":317382,"rsi_14":47.73,"sma_20":1622.55,"sma_60":1338.07,"sma_120":1157.1},{"date":"2026-02-24","open":1571,"high":1578,"low":1531,"close":1564,"volume":286159,"rsi_14":53.24,"sma_20":1608.9,"sma_60":1348.68,"sma_120":1161.23},{"date":"2026-02-25","open":1564,"high":1648,"low":1564,"close":1635,"volume":601338,"rsi_14":54.53,"sma_20":1598.75,"sma_60":1360.17,"sma_120":1166.05},{"date":"2026-02-26","open":1662,"high":1673,"low":1525,"close":1525,"volume":606311,"rsi_14":38.56,"sma_20":1588.55,"sma_60":1382.55,"sma_120":1175.65},{"date":"2026-02-27","open":1524,"high":1545,"low":1480,"close":1519,"volume":361867,"rsi_14":48.75,"sma_20":1580.5,"sma_60":1379.3,"sma_120":1174.03},{"date":"2026-03-03","open":1465,"high":1485,"low":1400,"close":1400,"volume":669904,"rsi_14":34.72,"sma_20":1570.45,"sma_60":1386.98,"sma_120":1177.08},{"date":"2026-03-04","open":1395,"high":1395,"low":1259,"close":1299,"volume":672878,"rsi_14":27.41,"sma_20":1555.95,"sma_60":1392.92,"sma_120":1179.54},{"date":"2026-03-05","open":1311,"high":1400,"low":1311,"close":1393,"volume":288179,"rsi_14":37.59,"sma_20":1549.0,"sma_60":1400.62,"sma_120":1182.73},{"date":"2026-03-06","open":1391,"high":1395,"low":1349,"close":1394,"volume":212773,"rsi_14":31.17,"sma_20":1539.25,"sma_60":1408.17,"sma_120":1185.81},{"date":"2026-03-09","open":1387,"high":1388,"low":1326,"close":1366,"volume":329485,"rsi_14":30.17,"sma_20":1524.95,"sma_60":1415.43,"sma_120":1188.47},{"date":"2026-03-10","open":1400,"high":1429,"low":1370,"close":1371,"volume":523029,"rsi_14":33.06,"sma_20":1517.0,"sma_60":1422.92,"sma_120":1191.28},{"date":"2026-03-11","open":1375,"high":1427,"low":1346,"close":1380,"volume":277573,"rsi_14":30.56,"sma_20":1507.95,"sma_60":1430.33,"sma_120":1194.16},{"date":"2026-03-12","open":1380,"high":1439,"low":1364,"close":1432,"volume":307574,"rsi_14":37.24,"sma_20":1500.75,"sma_60":1438.42,"sma_120":1197.53},{"date":"2026-03-13","open":1416,"high":1439,"low":1368,"close":1396,"volume":369707,"rsi_14":36.25,"sma_20":1492.25,"sma_60":1445.95,"sma_120":1200.53},{"date":"2026-03-16","open":1400,"high":1445,"low":1385,"close":1430,"volume":244273,"rsi_14":39.94,"sma_20":1482.15,"sma_60":1466.95,"sma_120":1209.67},{"date":"2026-03-17","open":1429,"high":1454,"low":1413,"close":1420,"volume":198022,"rsi_14":39.35,"sma_20":1471.9,"sma_60":1462.05,"sma_120":1207.22},{"date":"2026-03-18","open":1410,"high":1434,"low":1390,"close":1418,"volume":149521,"rsi_14":32.13,"sma_20":1463.9,"sma_60":1470.12,"sma_120":1210.64},{"date":"2026-03-19","open":1416,"high":1416,"low":1385,"close":1415,"volume":84956,"rsi_14":39.0,"sma_20":1454.2,"sma_60":1478.38,"sma_120":1214.09},{"date":"2026-03-20","open":1430,"high":1430,"low":1379,"close":1389,"volume":178622,"rsi_14":37.5,"sma_20":1444.1,"sma_60":1486.38,"sma_120":1217.35},{"date":"2026-03-23","open":1385,"high":1385,"low":1300,"close":1310,"volume":195136,"rsi_14":40.62,"sma_20":1431.0,"sma_60":1493.07,"sma_120":1219.87},{"date":"2026-03-24","open":1341,"high":1384,"low":1323,"close":1347,"volume":207112,"rsi_14":55.77,"sma_20":1420.15,"sma_60":1500.3,"sma_120":1222.66},{"date":"2026-03-25","open":1348,"high":1370,"low":1320,"close":1339,"volume":159025,"rsi_14":41.82,"sma_20":1408.9,"sma_60":1507.25,"sma_120":1225.4},{"date":"2026-03-26","open":1342,"high":1355,"low":1320,"close":1341,"volume":188893,"rsi_14":41.99,"sma_20":1394.2,"sma_60":1514.25,"sma_120":1228.28},{"date":"2026-03-27","open":1341,"high":1371,"low":1305,"close":1361,"volume":188180,"rsi_14":49.23,"sma_20":1386.0,"sma_60":1521.58,"sma_120":1231.24},{"date":"2026-03-30","open":1350,"high":1599,"low":1328,"close":1555,"volume":2563079,"rsi_14":67.97,"sma_20":1387.8,"sma_60":1532.25,"sma_120":1235.78},{"date":"2026-03-31","open":1555,"high":1556,"low":1364,"close":1364,"volume":751862,"rsi_14":48.85,"sma_20":1386.0,"sma_60":1539.67,"sma_120":1238.97},{"date":"2026-04-01","open":1429,"high":1509,"low":1404,"close":1502,"volume":434374,"rsi_14":54.25,"sma_20":1395.95,"sma_60":1544.73,"sma_120":1243.18},{"date":"2026-04-02","open":1519,"high":1519,"low":1386,"close":1397,"volume":306398,"rsi_14":50.06,"sma_20":1396.15,"sma_60":1544.05,"sma_120":1246.53},{"date":"2026-04-03","open":1416,"high":1440,"low":1392,"close":1429,"volume":335666,"rsi_14":49.94,"sma_20":1397.9,"sma_60":1539.85,"sma_120":1250.17},{"date":"2026-04-06","open":1456,"high":1456,"low":1388,"close":1409,"volume":189281,"rsi_14":49.35,"sma_20":1400.05,"sma_60":1535.3,"sma_120":1253.62},{"date":"2026-04-07","open":1401,"high":1425,"low":1396,"close":1415,"volume":128575,"rsi_14":49.82,"sma_20":1402.25,"sma_60":1532.88,"sma_120":1257.28},{"date":"2026-04-08","open":1433,"high":1500,"low":1427,"close":1478,"volume":229063,"rsi_14":53.45,"sma_20":1407.15,"sma_60":1530.88,"sma_120":1261.54},{"date":"2026-04-09","open":1478,"high":1478,"low":1410,"close":1434,"volume":152571,"rsi_14":52.42,"sma_20":1407.25,"sma_60":1526.37,"sma_120":1265.42},{"date":"2026-04-10","open":1428,"high":1447,"low":1425,"close":1443,"volume":91468,"rsi_14":57.72,"sma_20":1409.6,"sma_60":1522.12,"sma_120":1269.36},{"date":"2026-04-13","open":1442,"high":1442,"low":1394,"close":1400,"volume":184345,"rsi_14":53.06,"sma_20":1408.1,"sma_60":1517.62,"sma_120":1272.81},{"date":"2026-04-14","open":1413,"high":1458,"low":1405,"close":1454,"volume":175462,"rsi_14":56.3,"sma_20":1409.8,"sma_60":1515.82,"sma_120":1276.85},{"date":"2026-04-15","open":1464,"high":1497,"low":1434,"close":1486,"volume":204977,"rsi_14":57.69,"sma_20":1413.2,"sma_60":1512.55,"sma_120":1281.08},{"date":"2026-04-16","open":1500,"high":1534,"low":1481,"close":1525,"volume":218493,"rsi_14":58.52,"sma_20":1418.7,"sma_60":1509.4,"sma_120":1285.62},{"date":"2026-04-17","open":1525,"high":1698,"low":1510,"close":1608,"volume":983676,"rsi_14":53.11,"sma_20":1429.65,"sma_60":1507.45,"sma_120":1290.84},{"date":"2026-04-20","open":1608,"high":1641,"low":1545,"close":1610,"volume":388756,"rsi_14":68.58,"sma_20":1444.65,"sma_60":1503.95,"sma_120":1296.17},{"date":"2026-04-21","open":1630,"high":1630,"low":1538,"close":1553,"volume":291823,"rsi_14":54.7,"sma_20":1454.95,"sma_60":1499.22,"sma_120":1301.09},{"date":"2026-04-22","open":1553,"high":1562,"low":1482,"close":1506,"volume":227053,"rsi_14":60.26,"sma_20":1463.3,"sma_60":1493.7,"sma_120":1305.68},{"date":"2026-04-23","open":1516,"high":1516,"low":1468,"close":1499,"volume":287838,"rsi_14":56.92,"sma_20":1471.2,"sma_60":1488.05,"sma_120":1310.28},{"date":"2026-04-24","open":1499,"high":1534,"low":1481,"close":1504,"volume":197701,"rsi_14":59.67,"sma_20":1478.35,"sma_60":1484.3,"sma_120":1314.97},{"date":"2026-04-27","open":1519,"high":1519,"low":1440,"close":1451,"volume":309106,"rsi_14":53.35,"sma_20":1473.15,"sma_60":1480.48,"sma_120":1319.24},{"date":"2026-04-28","open":1451,"high":1457,"low":1416,"close":1421,"volume":254894,"rsi_14":44.36,"sma_20":1476.0,"sma_60":1477.48,"sma_120":1323.43},{"date":"2026-04-29","open":1431,"high":1473,"low":1430,"close":1444,"volume":200132,"rsi_14":51.03,"sma_20":1473.3,"sma_60":1475.07,"sma_120":1334.89},{"date":"2026-04-30","open":1450,"high":1450,"low":1379,"close":1387,"volume":253643,"rsi_14":42.3,"sma_20":1475.4,"sma_60":1429.93,"sma_120":1491.08},{"date":"2026-05-04","open":1400,"high":1404,"low":1331,"close":1339,"volume":378400,"rsi_14":44.32,"sma_20":1468.3,"sma_60":1468.48,"sma_120":1336.04},{"date":"2026-05-06","open":1350,"high":1350,"low":1282,"close":1315,"volume":380781,"rsi_14":36.29,"sma_20":1463.6,"sma_60":1462.87,"sma_120":1339.72},{"date":"2026-05-07","open":1316,"high":1325,"low":1278,"close":1313,"volume":223389,"rsi_14":31.87,"sma_20":1458.5,"sma_60":1459.25,"sma_120":1343.41},{"date":"2026-05-08","open":1312,"high":1363,"low":1297,"close":1327,"volume":228791,"rsi_14":28.1,"sma_20":1450.95,"sma_60":1455.35,"sma_120":1347.28},{"date":"2026-05-11","open":1320,"high":1324,"low":1265,"close":1290,"volume":298552,"rsi_14":10.84,"sma_20":1443.75,"sma_60":1450.58,"sma_120":1349.98},{"date":"2026-05-12","open":1290,"high":1290,"low":1227,"close":1236,"volume":456232,"rsi_14":9.17,"sma_20":1433.4,"sma_60":1445.08,"sma_120":1352.26},{"date":"2026-05-13","open":1237,"high":1269,"low":1232,"close":1234,"volume":229626,"rsi_14":10.42,"sma_20":1425.1,"sma_60":1438.45,"sma_120":1354.7},{"date":"2026-05-14","open":1229,"high":1273,"low":1222,"close":1261,"volume":153706,"rsi_14":18.02,"sma_20":1415.45,"sma_60":1432.38,"sma_120":1357.49},{"date":"2026-05-15","open":1261,"high":1261,"low":1190,"close":1204,"volume":386388,"rsi_14":15.94,"sma_20":1401.35,"sma_60":1426.15,"sma_120":1359.79},{"date":"2026-05-18","open":1206,"high":1244,"low":1172,"close":1211,"volume":137687,"rsi_14":16.32,"sma_20":1385.65,"sma_60":1419.52,"sma_120":1362.19},{"date":"2026-05-19","open":1205,"high":1280,"low":1205,"close":1276,"volume":269902,"rsi_14":30.43,"sma_20":1369.05,"sma_60":1414.27,"sma_120":1365.23},{"date":"2026-05-20","open":1277,"high":1277,"low":1204,"close":1217,"volume":330818,"rsi_14":28.57,"sma_20":1349.4,"sma_60":1408.35,"sma_120":1367.73},{"date":"2026-05-21","open":1217,"high":1245,"low":1190,"close":1211,"volume":216948,"rsi_14":24.62,"sma_20":1332.3,"sma_60":1402.47,"sma_120":1370.27},{"date":"2026-05-22","open":1211,"high":1254,"low":1199,"close":1250,"volume":217865,"rsi_14":34.47,"sma_20":1319.5,"sma_60":1397.23,"sma_120":1372.96},{"date":"2026-05-26","open":1250,"high":1343,"low":1244,"close":1297,"volume":417531,"rsi_14":45.23,"sma_20":1309.4,"sma_60":1391.6,"sma_120":1375.88},{"date":"2026-05-27","open":1284,"high":1342,"low":1200,"close":1220,"volume":310572,"rsi_14":40.37,"sma_20":1295.2,"sma_60":1386.52,"sma_120":1378.09},{"date":"2026-05-28","open":1210,"high":1225,"low":1163,"close":1194,"volume":232115,"rsi_14":38.49,"sma_20":1282.35,"sma_60":1381.1,"sma_120":1380.2},{"date":"2026-05-29","open":1195,"high":1232,"low":1152,"close":1193,"volume":219191,"rsi_14":36.71,"sma_20":1270.95,"sma_60":1377.65,"sma_120":1382.32},{"date":"2026-06-01","open":1194,"high":1195,"low":1042,"close":1085,"volume":438121,"rsi_14":32.17,"sma_20":1253.0,"sma_60":1374.08,"sma_120":1383.5},{"date":"2026-06-02","open":1060,"high":1084,"low":1001,"close":1070,"volume":300464,"rsi_14":34.51,"sma_20":1237.15,"sma_60":1368.7,"sma_120":1384.66},{"date":"2026-06-04","open":1059,"high":1141,"low":1020,"close":1138,"volume":330099,"rsi_14":42.03,"sma_20":1227.1,"sma_60":1364.43,"sma_120":1386.3},{"date":"2026-06-05","open":1109,"high":1216,"low":1109,"close":1199,"volume":263959,"rsi_14":45.13,"sma_20":1221.3,"sma_60":1361.65,"sma_120":1388.54},{"date":"2026-06-08","open":1189,"high":1200,"low":1090,"close":1162,"volume":250602,"rsi_14":46.59,"sma_20":1213.75,"sma_60":1358.17,"sma_120":1390.54},{"date":"2026-06-09","open":1153,"high":1250,"low":1153,"close":1218,"volume":251157,"rsi_14":50.53,"sma_20":1208.3,"sma_60":1355.47,"sma_120":1392.9},{"date":"2026-06-10","open":1215,"high":1215,"low":1186,"close":1210,"volume":123553,"rsi_14":44.57,"sma_20":1204.3,"sma_60":1351.77,"sma_120":1395.09},{"date":"2026-06-11","open":1200,"high":1225,"low":1197,"close":1214,"volume":82356,"rsi_14":49.73,"sma_20":1203.2,"sma_60":1348.73,"sma_120":1397.34},{"date":"2026-06-12","open":1266,"high":1266,"low":1214,"close":1226,"volume":136533,"rsi_14":51.34,"sma_20":1202.8,"sma_60":1345.33,"sma_120":1399.68},{"date":"2026-06-15","open":1226,"high":1256,"low":1208,"close":1221,"volume":84819,"rsi_14":47.24,"sma_20":1200.8,"sma_60":1342.02,"sma_120":1402.03},{"date":"2026-06-16","open":1233,"high":1243,"low":1209,"close":1224,"volume":115640,"rsi_14":42.41,"sma_20":1201.8,"sma_60":1338.78,"sma_120":1404.45},{"date":"2026-06-17","open":1214,"high":1235,"low":1195,"close":1229,"volume":153272,"rsi_14":61.54,"sma_20":1196.35,"sma_60":1323.3,"sma_120":1422.44},{"date":"2026-06-18","open":1219,"high":1245,"low":1195,"close":1209,"volume":111923,"rsi_14":51.86,"sma_20":1199.35,"sma_60":1332.68,"sma_120":1409.53},{"date":"2026-06-19","open":1209,"high":1221,"low":1120,"close":1120,"volume":104701,"rsi_14":42.57,"sma_20":1194.5,"sma_60":1329.52,"sma_120":1411.29},{"date":"2026-06-22","open":1130,"high":1132,"low":1000,"close":1026,"volume":671317,"rsi_14":43.82,"sma_20":1185.25,"sma_60":1324.17,"sma_120":1412.23},{"date":"2026-06-23","open":1069,"high":1089,"low":1029,"close":1030,"volume":332794,"rsi_14":45.71,"sma_20":1174.25,"sma_60":1319.02,"sma_120":1413.13},{"date":"2026-06-24","open":1030,"high":1080,"low":1019,"close":1075,"volume":202307,"rsi_14":42.89,"sma_20":1163.15,"sma_60":1314.58,"sma_120":1414.42},{"date":"2026-06-25","open":1087,"high":1121,"low":1067,"close":1108,"volume":303781,"rsi_14":39.04,"sma_20":1157.55,"sma_60":1310.37,"sma_120":1415.97},{"date":"2026-06-26","open":1108,"high":1108,"low":1042,"close":1094,"volume":159906,"rsi_14":41.33,"sma_20":1152.55,"sma_60":1302.68,"sma_120":1417.47},{"date":"2026-06-29","open":1084,"high":1150,"low":1053,"close":1126,"volume":214501,"rsi_14":37.5,"sma_20":1149.2,"sma_60":1298.72,"sma_120":1419.19},{"date":"2026-06-30","open":1126,"high":1145,"low":1087,"close":1136,"volume":102403,"rsi_14":40.0,"sma_20":1151.75,"sma_60":1292.68,"sma_120":1418.71},{"date":"2026-07-01","open":1136,"high":1144,"low":1082,"close":1090,"volume":183562,"rsi_14":34.95,"sma_20":1152.75,"sma_60":1287.57,"sma_120":1415.81},{"date":"2026-07-02","open":1090,"high":1117,"low":1042,"close":1095,"volume":102387,"rsi_14":33.83,"sma_20":1150.6,"sma_60":1282.0,"sma_120":1410.92},{"date":"2026-07-03","open":1086,"high":1104,"low":1062,"close":1079,"volume":35241,"rsi_14":32.93,"sma_20":1144.6,"sma_60":1276.5,"sma_120":1405.9},{"date":"2026-07-06","open":1073,"high":1073,"low":1030,"close":1050,"volume":81334,"rsi_14":30.32,"sma_20":1139.0,"sma_60":1270.42,"sma_120":1401.65},{"date":"2026-07-07","open":1050,"high":1066,"low":1020,"close":1050,"volume":80863,"rsi_14":29.52,"sma_20":1130.6,"sma_60":1263.28,"sma_120":1397.08},{"date":"2026-07-08","open":1040,"high":1059,"low":1010,"close":1041,"volume":119540,"rsi_14":30.28,"sma_20":1122.15,"sma_60":1256.73,"sma_120":1391.55},{"date":"2026-07-09","open":1032,"high":1048,"low":999,"close":1004,"volume":85445,"rsi_14":34.49,"sma_20":1111.65,"sma_60":1249.42,"sma_120":1385.77},{"date":"2026-07-10","open":1010,"high":1035,"low":988,"close":1011,"volume":165248,"rsi_14":47.39,"sma_20":1100.9,"sma_60":1242.93,"sma_120":1380.28},{"date":"2026-07-13","open":1020,"high":1030,"low":995,"close":1000,"volume":187654,"rsi_14":44.9,"sma_20":1089.85,"sma_60":1235.37,"sma_120":1375.59},{"date":"2026-07-14","open":1000,"high":1017,"low":990,"close":990,"volume":341410,"rsi_14":33.59,"sma_20":1078.15,"sma_60":1227.1,"sma_120":1369.83},{"date":"2026-07-15","open":995,"high":1027,"low":968,"close":1006,"volume":245175,"rsi_14":28.93,"sma_20":1067.0,"sma_60":1218.45,"sma_120":1363.92},{"date":"2026-07-16","open":1016,"high":1018,"low":995,"close":996,"volume":77536,"rsi_14":29.41,"sma_20":1056.35,"sma_60":1208.25,"sma_120":1357.85},{"date":"2026-07-20","open":996,"high":1006,"low":950,"close":967,"volume":178442,"rsi_14":16.17,"sma_20":1048.7,"sma_60":1197.53,"sma_120":1350.74},{"date":"2026-07-21","open":960,"high":1030,"low":955,"close":1030,"volume":165425,"rsi_14":31.6,"sma_20":1048.9,"sma_60":1188.82,"sma_120":1344.02},{"date":"2026-07-22","open":1030,"high":1030,"low":998,"close":1010,"volume":101859,"rsi_14":34.73,"sma_20":1047.9,"sma_60":1180.55,"sma_120":1337.12},{"date":"2026-07-23","open":1005,"high":1068,"low":1005,"close":1052,"volume":126918,"rsi_14":42.81,"sma_20":1046.75,"sma_60":1173.1,"sma_120":1330.58},{"date":"2026-07-24","open":1052,"high":1065,"low":1030,"close":1055,"volume":81732,"rsi_14":45.8,"sma_20":1044.1,"sma_60":1165.62,"sma_120":1324.96},{"date":"2026-07-27","open":1059,"high":1075,"low":1020,"close":1053,"volume":55143,"rsi_14":50.58,"sma_20":1042.05,"sma_60":1158.98,"sma_120":1319.73},{"date":"2026-07-28","open":1044,"high":1044,"low":1009,"close":1032,"volume":127075,"rsi_14":46.79,"sma_20":1037.35,"sma_60":1152.5,"sma_120":1314.99},{"date":"2026-07-29","open":1042,"high":1042,"low":970,"close":983,"volume":173674,"rsi_14":40.94,"sma_20":1029.7,"sma_60":1144.82,"sma_120":1309.94},{"date":"2026-07-30","open":983,"high":1019,"low":975,"close":999,"volume":78849,"rsi_14":49.16,"sma_20":1025.15,"sma_60":1138.35,"sma_120":1305.5},{"date":"2026-07-31","open":1009,"high":1070,"low":985,"close":1002,"volume":106503,"rsi_14":48.47,"sma_20":1020.5,"sma_60":1132.73,"sma_120":1300.61},{"date":"2026-08-03","open":1002,"high":1034,"low":999,"close":1009,"volume":122276,"rsi_14":51.55,"sma_20":1017.0,"sma_60":1127.63,"sma_120":1295.25},{"date":"2026-08-04","open":997,"high":1045,"low":997,"close":1027,"volume":72909,"rsi_14":56.19,"sma_20":1015.85,"sma_60":1122.87,"sma_120":1291.06},{"date":"2026-08-05","open":1037,"high":1039,"low":1013,"close":1020,"volume":67227,"rsi_14":52.41,"sma_20":1014.35,"sma_60":1117.75,"sma_120":1286.55},{"date":"2026-08-06","open":1030,"high":1031,"low":1009,"close":1015,"volume":41175,"rsi_14":53.33,"sma_20":1013.05,"sma_60":1113.17,"sma_120":1281.88},{"date":"2026-08-07","open":1011,"high":1027,"low":1006,"close":1021,"volume":65295,"rsi_14":60.31,"sma_20":1013.9,"sma_60":1109.58,"sma_120":1277.33},{"date":"2026-08-10","open":1021,"high":1073,"low":1021,"close":1066,"volume":139358,"rsi_14":57.38,"sma_20":1016.65,"sma_60":1106.78,"sma_120":1272.62},{"date":"2026-08-11","open":1077,"high":1116,"low":1059,"close":1088,"volume":150013,"rsi_14":65.85,"sma_20":1021.05,"sma_60":1103.9,"sma_120":1268.14},{"date":"2026-08-12","open":1089,"high":1129,"low":1076,"close":1127,"volume":146583,"rsi_14":65.43,"sma_20":1027.9,"sma_60":1102.62,"sma_120":1264.38},{"date":"2026-08-13","open":1122,"high":1125,"low":1070,"close":1125,"volume":149028,"rsi_14":64.46,"sma_20":1033.85,"sma_60":1101.18,"sma_120":1260.35},{"date":"2026-08-14","open":1158,"high":1158,"low":1075,"close":1135,"volume":145358,"rsi_14":66.4,"sma_20":1040.8,"sma_60":1098.83,"sma_120":1256.55},{"date":"2026-08-18","open":1133,"high":1268,"low":1104,"close":1220,"volume":539104,"rsi_14":79.94,"sma_20":1053.45,"sma_60":1098.88,"sma_120":1253.62},{"date":"2026-08-19","open":1223,"high":1230,"low":1180,"close":1219,"volume":188399,"rsi_14":94.36,"sma_20":1062.9,"sma_60":1099.02,"sma_120":1250.74},{"date":"2026-08-20","open":1253,"high":1325,"low":1160,"close":1220,"volume":358637,"rsi_14":94.02,"sma_20":1073.4,"sma_60":1098.52,"sma_120":1247.88},{"date":"2026-08-21","open":1225,"high":1258,"low":1167,"close":1224,"volume":163706,"rsi_14":94.05,"sma_20":1082.0,"sma_60":1097.3,"sma_120":1244.45},{"date":"2026-08-24","open":1220,"high":1246,"low":1209,"close":1227,"volume":42730,"rsi_14":93.95,"sma_20":1090.6,"sma_60":1097.42,"sma_120":1241.97},{"date":"2026-08-25","open":1225,"high":1235,"low":1180,"close":1198,"volume":147892,"rsi_14":83.01,"sma_20":1097.85,"sma_60":1097.48,"sma_120":1239.29},{"date":"2026-08-26","open":1175,"high":1187,"low":1143,"close":1179,"volume":125967,"rsi_14":79.34,"sma_20":1105.2,"sma_60":1097.25,"sma_120":1237.45},{"date":"2026-08-27","open":1169,"high":1195,"low":1150,"close":1160,"volume":103563,"rsi_14":75.44,"sma_20":1114.05,"sma_60":1098.5,"sma_120":1236.29},{"date":"2026-08-28","open":1149,"high":1198,"low":1146,"close":1158,"volume":219957,"rsi_14":74.38,"sma_20":1122.0,"sma_60":1099.97,"sma_120":1234.33},{"date":"2026-08-31","open":1158,"high":1169,"low":1133,"close":1141,"volume":131853,"rsi_14":64.82,"sma_20":1128.95,"sma_60":1100.02,"sma_120":1232.22},{"date":"2026-09-01","open":1141,"high":1156,"low":1133,"close":1149,"volume":26947,"rsi_14":62.76,"sma_20":1135.95,"sma_60":1099.18,"sma_120":1230.42},{"date":"2026-09-02","open":1150,"high":1189,"low":1131,"close":1180,"volume":245973,"rsi_14":61.47,"sma_20":1143.6,"sma_60":1099.48,"sma_120":1228.83},{"date":"2026-09-03","open":1180,"high":1189,"low":1156,"close":1179,"volume":82883,"rsi_14":61.74,"sma_20":1151.55,"sma_60":1098.83,"sma_120":1227.15},{"date":"2026-09-04","open":1189,"high":1189,"low":1096,"close":1125,"volume":149722,"rsi_14":48.18,"sma_20":1157.05,"sma_60":1097.42,"sma_120":1224.59},{"date":"2026-09-07","open":1126,"high":1129,"low":1091,"close":1124,"volume":150532,"rsi_14":24.74,"sma_20":1162.2,"sma_60":1095.92,"sma_120":1222.33},{"date":"2026-09-08","open":1194,"high":1194,"low":1104,"close":1105,"volume":403838,"rsi_14":22.6,"sma_20":1164.15,"sma_60":1093.9,"sma_120":1219.62},{"date":"2026-09-09","open":1105,"high":1118,"low":1075,"close":1089,"volume":100597,"rsi_14":20.63,"sma_20":1164.2,"sma_60":1091.7,"sma_120":1216.86},{"date":"2026-09-10","open":1089,"high":1098,"low":1060,"close":1075,"volume":92791,"rsi_14":18.03,"sma_20":1161.6,"sma_60":1089.22,"sma_120":1214.0},{"date":"2026-09-11","open":1075,"high":1080,"low":1049,"close":1066,"volume":114426,"rsi_14":16.32,"sma_20":1158.65,"sma_60":1086.5,"sma_120":1211.09},{"date":"2026-09-14","open":1087,"high":1111,"low":1058,"close":1075,"volume":73343,"rsi_14":21.92,"sma_20":1155.65,"sma_60":1084.27,"sma_120":1208.47},{"date":"2026-09-15","open":1083,"high":1083,"low":1052,"close":1075,"volume":58582,"rsi_14":24.0,"sma_20":1148.4,"sma_60":1083.52,"sma_120":1206.52},{"date":"2026-09-16","open":1070,"high":1070,"low":997,"close":1011,"volume":380845,"rsi_14":19.59,"sma_20":1138.0,"sma_60":1083.27,"sma_120":1203.72},{"date":"2026-09-17","open":1015,"high":1031,"low":997,"close":1015,"volume":166505,"rsi_14":21.05,"sma_20":1127.75,"sma_60":1083.02,"sma_120":1201.02},{"date":"2026-09-18","open":1024,"high":1024,"low":1000,"close":1015,"volume":132207,"rsi_14":22.61,"sma_20":1117.3,"sma_60":1082.02,"sma_120":1198.3},{"date":"2026-09-21","open":1019,"high":1033,"low":1001,"close":1012,"volume":149656,"rsi_14":19.56,"sma_20":1106.55,"sma_60":1080.42,"sma_120":1195.39},{"date":"2026-09-22","open":1019,"high":1059,"low":995,"close":1049,"volume":88802,"rsi_14":21.65,"sma_20":1099.1,"sma_60":1079.67,"sma_120":1191.17},{"date":"2026-09-23","open":1005,"high":1098,"low":1005,"close":1076,"volume":75993,"rsi_14":30.23,"sma_20":1094.0,"sma_60":1078.85,"sma_120":1188.78},{"date":"2026-09-28","open":1076,"high":1119,"low":1064,"close":1077,"volume":149590,"rsi_14":38.24,"sma_20":1089.85,"sma_60":1077.87,"sma_120":1185.28},{"date":"2026-09-29","open":1077,"high":1117,"low":1004,"close":1076,"volume":49751,"rsi_14":38.24,"sma_20":1085.75,"sma_60":1077.63,"sma_120":1182.6},{"date":"2026-09-30","open":1050,"high":1100,"low":1020,"close":1048,"volume":64210,"rsi_14":36.62,"sma_20":1081.1,"sma_60":1076.85,"sma_120":1179.42},{"date":"2026-10-01","open":1037,"high":1056,"low":1030,"close":1042,"volume":57743,"rsi_14":38.42,"sma_20":1075.75,"sma_60":1076.23,"sma_120":1176.37},{"date":"2026-10-02","open":1042,"high":1050,"low":1032,"close":1044,"volume":33428,"rsi_14":41.88,"sma_20":1068.95,"sma_60":1076.13,"sma_120":1173.28},{"date":"2026-10-06","open":1044,"high":1087,"low":1034,"close":1065,"volume":46047,"rsi_14":49.75,"sma_20":1063.2,"sma_60":1076.37,"sma_120":1169.83},{"date":"2026-10-07","open":1064,"high":1080,"low":1007,"close":1045,"volume":98573,"rsi_14":42.99,"sma_20":1059.2,"sma_60":1076.43,"sma_120":1166.58},{"date":"2026-10-08","open":1045,"high":1052,"low":1029,"close":1052,"volume":25551,"rsi_14":44.8,"sma_20":1055.6,"sma_60":1077.23,"sma_120":1163.33},{"date":"2026-10-12","open":1044,"high":1054,"low":993,"close":1024,"volume":41221,"rsi_14":53.51,"sma_20":1051.55,"sma_60":1077.45,"sma_120":1160.19},{"date":"2026-10-13","open":1021,"high":1056,"low":971,"close":1015,"volume":184788,"rsi_14":50.0,"sma_20":1047.85,"sma_60":1077.7,"sma_120":1156.53},{"date":"2026-10-14","open":988,"high":1044,"low":988,"close":1001,"volume":67393,"rsi_14":46.57,"sma_20":1044.15,"sma_60":1077.88,"sma_120":1152.49},{"date":"2026-10-15","open":1001,"high":1001,"low":930,"close":972,"volume":293250,"rsi_14":41.3,"sma_20":1039.45,"sma_60":1077.32,"sma_120":1147.88},{"date":"2026-10-16","open":967,"high":1111,"low":959,"close":1012,"volume":130956,"rsi_14":42.06,"sma_20":1036.3,"sma_60":1077.58,"sma_120":1142.92},{"date":"2026-10-19","open":1012,"high":1022,"low":997,"close":1014,"volume":28188,"rsi_14":35.1,"sma_20":1033.25,"sma_60":1078.37,"sma_120":1137.95},{"date":"2026-10-20","open":1020,"high":1020,"low":970,"close":986,"volume":81521,"rsi_14":30.64,"sma_20":1032.0,"sma_60":1077.63,"sma_120":1133.22},{"date":"2026-10-21","open":1023,"high":1023,"low":978,"close":1020,"volume":40412,"rsi_14":39.55,"sma_20":1032.25,"sma_60":1077.8,"sma_120":1129.17},{"date":"2026-10-22","open":1003,"high":1003,"low":975,"close":996,"volume":34284,"rsi_14":40.15,"sma_20":1031.3,"sma_60":1076.87,"sma_120":1124.98},{"date":"2026-10-23","open":975,"high":996,"low":913,"close":996,"volume":58374,"rsi_14":41.09,"sma_20":1030.5,"sma_60":1075.88,"sma_120":1120.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":40.63,"pbr":3.42,"ttm_eps":null,"close":1325.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":55.16,"pbr":3.09,"ttm_eps":null,"close":1166.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.51,"ttm_eps":null,"close":898.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.37,"ttm_eps":null,"close":889.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.0,"ttm_eps":null,"close":1137.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":44.78,"pbr":2.57,"ttm_eps":null,"close":995.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":29.78,"pbr":3.08,"ttm_eps":null,"close":1194.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":53.03,"pbr":3.45,"ttm_eps":null,"close":1364.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":31.82,"pbr":2.81,"ttm_eps":null,"close":1136.0}],"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":"아미노로직스","phase":"above-fold","symbol_resolved":true}