{"status":"ok","report":{"price_analysis":{"current":2340.0,"change_1d":-1.3,"change_7d":9.1,"change_30d":-8.8,"high_30d":3240.0,"low_30d":2005.0,"position_in_range":27.0,"support":2128.5,"resistance":3116.5},"summary":"코디(080530)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 259.35억. 현재가 2,340원, 전일 대비 -1.3%, 30일 -8.8%. PER 5.0배 / ROE 3.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 650.00, 기관 순매도 446.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.0배입니다. ROE 3.1%입니다. 시가총액 259.35억. 매출 748.89억, 영업이익 18.12억.","grade":"C","comment":"PER 5.03배, ROE 3.11%","per":5.03,"pbr":0.42,"roe":3.11,"eps":464.93000000000006,"revenue":74889234378.0,"operating_income":1811975677.0,"net_income":5156760789.0,"market_cap":25934999220,"profit_margin":6.89,"roa":2.2,"operating_margin":2.42,"gross_margin":14.48,"debt_ratio":0.41590326979520065,"total_assets":87196890646.0,"total_equity":61583931972.0,"total_debt":25612958674.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.6로 중립 구간입니다. MACD(-50.63)가 시그널선(-56.59)을 상회합니다(골든크로스). 현재가가 SMA20(2366)과 SMA60(2418) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2084~2649 (현재 위치 45%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":40.625,"macd":-50.62864923736288,"macd_signal":-56.59125943597767,"sma_20":2366.5,"sma_60":2417.8333333333335,"bb_upper":2649.362157242711,"bb_lower":2083.637842757289,"atr_14":255.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -650.00, 기관 순매수 -446.00. 30일 누적: 외국인 1.51만, 기관 0.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-650.0,"institutional_flow":-446.0,"data":[{"date":"2026-10-23","foreign_net":-332.0,"institution_net":0.0,"retail_net":332.0},{"date":"2026-10-22","foreign_net":-499.0,"institution_net":0.0,"retail_net":499.0},{"date":"2026-10-21","foreign_net":-713.0,"institution_net":0.0,"retail_net":713.0},{"date":"2026-10-20","foreign_net":-988.0,"institution_net":0.0,"retail_net":988.0},{"date":"2026-10-19","foreign_net":1882.0,"institution_net":-446.0,"retail_net":-1436.0},{"date":"2026-10-16","foreign_net":-743.0,"institution_net":-706.0,"retail_net":1449.0},{"date":"2026-10-15","foreign_net":1954.0,"institution_net":-17.0,"retail_net":-1937.0},{"date":"2026-10-14","foreign_net":-1278.0,"institution_net":0.0,"retail_net":1278.0},{"date":"2026-10-13","foreign_net":2778.0,"institution_net":1169.0,"retail_net":-3947.0},{"date":"2026-10-12","foreign_net":12562.0,"institution_net":0.0,"retail_net":-12562.0},{"date":"2026-10-08","foreign_net":1248.0,"institution_net":-128.0,"retail_net":-1120.0},{"date":"2026-10-07","foreign_net":2406.0,"institution_net":128.0,"retail_net":-2534.0},{"date":"2026-10-06","foreign_net":3470.0,"institution_net":0.0,"retail_net":-3470.0},{"date":"2026-10-02","foreign_net":-548.0,"institution_net":0.0,"retail_net":548.0},{"date":"2026-10-01","foreign_net":-828.0,"institution_net":0.0,"retail_net":828.0},{"date":"2026-09-30","foreign_net":-494.0,"institution_net":0.0,"retail_net":494.0},{"date":"2026-09-29","foreign_net":-37.0,"institution_net":0.0,"retail_net":37.0},{"date":"2026-09-28","foreign_net":-337.0,"institution_net":0.0,"retail_net":337.0},{"date":"2026-09-23","foreign_net":-164.0,"institution_net":0.0,"retail_net":164.0},{"date":"2026-09-22","foreign_net":1217.0,"institution_net":0.0,"retail_net":-1217.0},{"date":"2026-09-21","foreign_net":-738.0,"institution_net":0.0,"retail_net":738.0},{"date":"2026-09-18","foreign_net":-1776.0,"institution_net":0.0,"retail_net":1776.0},{"date":"2026-09-17","foreign_net":-88.0,"institution_net":0.0,"retail_net":88.0},{"date":"2026-09-16","foreign_net":84.0,"institution_net":-51.0,"retail_net":-33.0},{"date":"2026-09-15","foreign_net":336.0,"institution_net":51.0,"retail_net":-387.0},{"date":"2026-09-14","foreign_net":-24.0,"institution_net":0.0,"retail_net":24.0},{"date":"2026-09-11","foreign_net":-207.0,"institution_net":-298.0,"retail_net":505.0},{"date":"2026-09-10","foreign_net":-2054.0,"institution_net":298.0,"retail_net":1756.0},{"date":"2026-09-09","foreign_net":-249.0,"institution_net":0.0,"retail_net":249.0},{"date":"2026-09-08","foreign_net":-786.0,"institution_net":0.0,"retail_net":786.0}],"periods":{"d1":{"foreign_net":-332.0,"institution_net":0,"retail_net":332.0},"d3":{"foreign_net":-1544.0,"institution_net":0,"retail_net":1544.0},"d7":{"foreign_net":561.0,"institution_net":-1169.0,"retail_net":608.0},"d14":{"foreign_net":21199.0,"institution_net":0.0,"retail_net":-21199.0},"d30":{"foreign_net":15054.0,"institution_net":0.0,"retail_net":-15054.0}}},"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 5.03x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +18.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.0,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-3.8,"unit":"%","percentile":44,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.6,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.8,"unit":"%","percentile":35,"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":60,"summary":"유동비율 3.4x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":3.35,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.39,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":3.7,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.03x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +18.0%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"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":14.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.03,"current_pbr":0.42,"per_5y_high":19.6,"per_5y_low":2.18,"per_5y_avg":8.42,"per_percentile":28.6,"pbr_5y_high":1.28,"pbr_5y_low":0.34,"pbr_5y_avg":0.66,"pbr_percentile":11.1,"per_5y_median":5.27,"pbr_5y_median":0.54,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.85},{"quarter":"2024-Q3","per":null,"pbr":0.82},{"quarter":"2024-Q4","per":19.6,"pbr":0.52},{"quarter":"2025-Q1","per":5.25,"pbr":0.51},{"quarter":"2025-Q2","per":12.55,"pbr":0.54},{"quarter":"2025-Q3","per":5.27,"pbr":0.43},{"quarter":"2025-Q4","per":2.18,"pbr":0.34},{"quarter":"2026-Q1","per":9.43,"pbr":1.28},{"quarter":"2026-Q2","per":4.66,"pbr":0.68},{"quarter":"현재","per":5.03,"pbr":0.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1796.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1068.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1249.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1033.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3955.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2165.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":19.6,"eps":54.49,"close":1068.0,"source":"reported"},{"date":"2025-01","per":22.92,"eps":54.49,"close":1249.0,"source":"reported"},{"date":"2025-02","per":22.22,"eps":54.49,"close":1211.0,"source":"reported"},{"date":"2025-03","per":5.25,"eps":222.95,"close":1170.0,"source":"reported"},{"date":"2025-04","per":5.4,"eps":222.95,"close":1204.0,"source":"reported"},{"date":"2025-05","per":6.9,"eps":222.95,"close":1538.0,"source":"reported"},{"date":"2025-06","per":12.55,"eps":125.13,"close":1570.0,"source":"reported"},{"date":"2025-07","per":11.2,"eps":125.13,"close":1402.0,"source":"reported"},{"date":"2025-08","per":10.74,"eps":125.13,"close":1344.0,"source":"reported"},{"date":"2025-09","per":5.27,"eps":237.03,"close":1249.0,"source":"reported"},{"date":"2025-10","per":4.89,"eps":237.03,"close":1160.0,"source":"reported"},{"date":"2025-11","per":4.71,"eps":237.03,"close":1116.0,"source":"reported"},{"date":"2025-12","per":2.18,"eps":472.85,"close":1033.0,"source":"reported"},{"date":"2026-01","per":2.13,"eps":472.85,"close":1009.0,"source":"reported"},{"date":"2026-02","per":10.32,"eps":472.85,"close":4880.0,"source":"reported"},{"date":"2026-03","per":9.43,"eps":419.44,"close":3955.0,"source":"reported"},{"date":"2026-04","per":9.72,"eps":419.44,"close":4075.0,"source":"reported"},{"date":"2026-05","per":7.07,"eps":419.44,"close":2965.0,"source":"reported"},{"date":"2026-06","per":4.66,"eps":464.93,"close":2165.0,"source":"reported"},{"date":"2026-07","per":4.67,"eps":464.93,"close":2170.0,"source":"reported"},{"date":"2026-08","per":5.22,"eps":464.93,"close":2425.0,"source":"reported"},{"date":"2026-09","per":5.34,"eps":464.93,"close":2485.0,"source":"reported"},{"date":"2026-10","per":5.02,"eps":464.93,"close":2335.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.58,"std":5.74,"upper_1sd":14.33,"lower_1sd":2.84,"current":5.02,"count":23},"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":"5.0배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 29%"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:26.521752+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.03110652286494118,"dividend_yield":null,"eps":173.0,"revenue":23601900218.0,"operating_income":1030810118.0,"net_income":1915661988.0,"market_cap":null,"profit_margin":0.0811655828685785,"operating_margin":0.043674878229247496,"roa":0.021969384158170985,"gross_margin":0.1447779914514678,"total_equity":61583931972.0,"total_assets":87196890646.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.84,"pbr":0.77,"roe":0.016879353805530684,"dividend_yield":null,"eps":90.72,"revenue":19994325022.0,"operating_income":1071559855.0,"net_income":1007215249.0,"market_cap":45200000000.0,"profit_margin":0.05037505631681734,"operating_margin":0.0535931997614798,"roa":0.011957737205879662,"gross_margin":0.16681800492539778,"total_equity":59671434144.0,"total_assets":84231258110.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03321213497865721,"dividend_yield":null,"eps":175.49,"revenue":14517521172.0,"operating_income":-570693028.0,"net_income":1948366466.0,"market_cap":null,"profit_margin":0.1342079300533635,"operating_margin":-0.039310638588955386,"roa":0.023484299385371908,"gross_margin":0.09896023391175668,"total_equity":58664294459.0,"total_assets":82964640930.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005034160527890389,"dividend_yield":null,"eps":25.72,"revenue":16775487966.0,"operating_income":280298732.0,"net_income":285517086.0,"market_cap":null,"profit_margin":0.017019897518252614,"operating_margin":0.01670882734189909,"roa":0.0035626243550040213,"gross_margin":0.14237308922641684,"total_equity":56715927992.0,"total_assets":80142349445.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02517875166783056,"dividend_yield":null,"eps":127.51,"revenue":22023478133.0,"operating_income":2021054607.0,"net_income":1415597703.0,"market_cap":null,"profit_margin":0.06427675476376582,"operating_margin":0.09176818460711934,"roa":0.01768214584162102,"gross_margin":0.1867737823317047,"total_equity":56221917658.0,"total_assets":80058026649.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03601150791836011,"dividend_yield":null,"eps":144.13,"revenue":23214712041.0,"operating_income":2023467603.0,"net_income":1600142614.0,"market_cap":null,"profit_margin":0.06892795444431764,"operating_margin":0.08716315754536651,"roa":0.01959424086354067,"gross_margin":0.1783643478621256,"total_equity":44434201912.0,"total_assets":81663924882.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01674830348790524,"dividend_yield":null,"eps":-60.33,"revenue":17355860935.0,"operating_income":173417800.0,"net_income":-669807473.0,"market_cap":null,"profit_margin":-0.03859258123284796,"operating_margin":0.009991886927964717,"roa":-0.008874213079362776,"gross_margin":0.13283205578991925,"total_equity":39992556469.0,"total_assets":75477956976.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0239561515759746,"dividend_yield":null,"eps":-86.18,"revenue":19925506750.0,"operating_income":209711780.0,"net_income":-956832366.0,"market_cap":null,"profit_margin":-0.04802047837503556,"operating_margin":0.010524790291719934,"roa":-0.01187448834332637,"gross_margin":0.11574363537830726,"total_equity":39940988141.0,"total_assets":80578829027.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.060841093910964615,"dividend_yield":null,"eps":225.33,"revenue":23130814389.0,"operating_income":1007382632.0,"net_income":2501637129.0,"market_cap":null,"profit_margin":0.1081517099626924,"operating_margin":0.04355154189811263,"roa":0.02882880442846191,"gross_margin":0.1347238666392119,"total_equity":41117556707.0,"total_assets":86775611358.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.007265391022677637,"dividend_yield":null,"eps":-24.33,"revenue":18001827477.0,"operating_income":152977939.0,"net_income":-270154094.0,"market_cap":null,"profit_margin":-0.015007037165818962,"operating_margin":0.008497911625664226,"roa":-0.0031084155067874607,"gross_margin":0.13658481263313133,"total_equity":37183696398.0,"total_assets":86910547644.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2841701431189659,"dividend_yield":null,"eps":-652.86,"revenue":17543923418.0,"operating_income":-1365650180.0,"net_income":-7248132577.0,"market_cap":null,"profit_margin":-0.4131420551895161,"operating_margin":-0.07784177731868391,"roa":-0.11349199400413153,"gross_margin":0.03124618484355493,"total_equity":25506312864.0,"total_assets":63864703767.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08505827285658674,"dividend_yield":null,"eps":230.98,"revenue":21265335271.0,"operating_income":216911005.0,"net_income":2564399998.0,"market_cap":null,"profit_margin":0.1205906215594507,"operating_margin":0.010200215620197921,"roa":0.03624369572279729,"gross_margin":0.12223944451724417,"total_equity":30148742878.0,"total_assets":70754373881.0}],"current_price":2340.0,"change_pct":-1.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11429.0},{"date":"2016-10-25","close":11746.0},{"date":"2016-10-26","close":11179.0},{"date":"2016-10-27","close":10862.0},{"date":"2016-10-28","close":10512.0},{"date":"2016-10-31","close":10011.0},{"date":"2016-11-01","close":9994.0},{"date":"2016-11-02","close":10095.0},{"date":"2016-11-03","close":8593.0},{"date":"2016-11-04","close":10245.0},{"date":"2016-11-07","close":10095.0},{"date":"2016-11-08","close":10045.0},{"date":"2016-11-09","close":9744.0},{"date":"2016-11-10","close":9828.0},{"date":"2016-11-11","close":9627.0},{"date":"2016-11-14","close":9410.0},{"date":"2016-11-15","close":9744.0},{"date":"2016-11-16","close":9928.0},{"date":"2016-11-17","close":9994.0},{"date":"2016-11-18","close":10211.0},{"date":"2016-11-21","close":10679.0},{"date":"2016-11-22","close":10729.0},{"date":"2016-11-23","close":9994.0},{"date":"2016-11-24","close":9761.0},{"date":"2016-11-25","close":9944.0},{"date":"2016-11-28","close":9828.0},{"date":"2016-11-29","close":9594.0},{"date":"2016-11-30","close":9627.0},{"date":"2016-12-01","close":9928.0},{"date":"2016-12-02","close":9744.0},{"date":"2016-12-05","close":9561.0},{"date":"2016-12-06","close":9477.0},{"date":"2016-12-07","close":9260.0},{"date":"2016-12-08","close":9878.0},{"date":"2016-12-09","close":9410.0},{"date":"2016-12-12","close":9544.0},{"date":"2016-12-13","close":9277.0},{"date":"2016-12-14","close":9043.0},{"date":"2016-12-15","close":9093.0},{"date":"2016-12-16","close":9093.0},{"date":"2016-12-19","close":8877.0},{"date":"2016-12-20","close":8509.0},{"date":"2016-12-21","close":8626.0},{"date":"2016-12-22","close":8459.0},{"date":"2016-12-23","close":8409.0},{"date":"2016-12-26","close":8184.0},{"date":"2016-12-27","close":8493.0},{"date":"2016-12-28","close":8726.0},{"date":"2016-12-29","close":8843.0},{"date":"2017-01-02","close":9310.0},{"date":"2017-01-03","close":9310.0},{"date":"2017-01-04","close":9244.0},{"date":"2017-01-05","close":9327.0},{"date":"2017-01-06","close":9144.0},{"date":"2017-01-09","close":9344.0},{"date":"2017-01-10","close":9260.0},{"date":"2017-01-11","close":9210.0},{"date":"2017-01-12","close":9027.0},{"date":"2017-01-13","close":8943.0},{"date":"2017-01-16","close":8560.0},{"date":"2017-01-17","close":8443.0},{"date":"2017-01-18","close":8343.0},{"date":"2017-01-19","close":8493.0},{"date":"2017-01-20","close":8509.0},{"date":"2017-01-23","close":8167.0},{"date":"2017-01-24","close":7892.0},{"date":"2017-01-25","close":8359.0},{"date":"2017-01-26","close":8259.0},{"date":"2017-01-31","close":8276.0},{"date":"2017-02-01","close":8301.0},{"date":"2017-02-02","close":8443.0},{"date":"2017-02-03","close":8443.0},{"date":"2017-02-06","close":8610.0},{"date":"2017-02-07","close":8693.0},{"date":"2017-02-08","close":8660.0},{"date":"2017-02-09","close":8993.0},{"date":"2017-02-10","close":9177.0},{"date":"2017-02-13","close":9177.0},{"date":"2017-02-14","close":8960.0},{"date":"2017-02-15","close":8910.0},{"date":"2017-02-16","close":8977.0},{"date":"2017-02-17","close":9010.0},{"date":"2017-02-20","close":8993.0},{"date":"2017-02-21","close":9027.0},{"date":"2017-02-22","close":8893.0},{"date":"2017-02-23","close":8826.0},{"date":"2017-02-24","close":8693.0},{"date":"2017-02-27","close":8493.0},{"date":"2017-02-28","close":8151.0},{"date":"2017-03-02","close":8042.0},{"date":"2017-03-03","close":7825.0},{"date":"2017-03-06","close":7809.0},{"date":"2017-03-07","close":7842.0},{"date":"2017-03-08","close":7842.0},{"date":"2017-03-09","close":7759.0},{"date":"2017-03-10","close":7750.0},{"date":"2017-03-13","close":7734.0},{"date":"2017-03-14","close":7734.0},{"date":"2017-03-15","close":7734.0},{"date":"2017-03-16","close":7659.0},{"date":"2017-03-17","close":7617.0},{"date":"2017-03-20","close":7650.0},{"date":"2017-03-21","close":7659.0},{"date":"2017-03-22","close":7525.0},{"date":"2017-03-23","close":7350.0},{"date":"2017-03-24","close":7350.0},{"date":"2017-03-27","close":7725.0},{"date":"2017-03-28","close":7850.0},{"date":"2017-03-29","close":7850.0},{"date":"2017-03-30","close":7367.0},{"date":"2017-03-31","close":5940.0},{"date":"2017-04-03","close":6332.0},{"date":"2017-04-04","close":6182.0},{"date":"2017-04-05","close":6574.0},{"date":"2017-04-06","close":7141.0},{"date":"2017-04-07","close":7091.0},{"date":"2017-04-10","close":6891.0},{"date":"2017-04-11","close":6516.0},{"date":"2017-04-12","close":6657.0},{"date":"2017-04-13","close":6532.0},{"date":"2017-04-14","close":6441.0},{"date":"2017-04-17","close":6632.0},{"date":"2017-04-18","close":6632.0},{"date":"2017-04-19","close":6916.0},{"date":"2017-04-20","close":7300.0},{"date":"2017-04-21","close":7308.0},{"date":"2017-04-24","close":7342.0},{"date":"2017-04-25","close":7342.0},{"date":"2017-04-26","close":7342.0},{"date":"2017-04-27","close":7500.0},{"date":"2017-04-28","close":7492.0},{"date":"2017-05-02","close":7392.0},{"date":"2017-05-04","close":7408.0},{"date":"2017-05-08","close":7325.0},{"date":"2017-05-10","close":7308.0},{"date":"2017-05-11","close":7091.0},{"date":"2017-05-12","close":6891.0},{"date":"2017-05-15","close":6808.0},{"date":"2017-05-16","close":6532.0},{"date":"2017-05-17","close":6007.0},{"date":"2017-05-18","close":5957.0},{"date":"2017-05-19","close":5932.0},{"date":"2017-05-22","close":5640.0},{"date":"2017-05-23","close":5857.0},{"date":"2017-05-24","close":5982.0},{"date":"2017-05-25","close":6065.0},{"date":"2017-05-26","close":5982.0},{"date":"2017-05-29","close":5790.0},{"date":"2017-05-30","close":5673.0},{"date":"2017-05-31","close":6057.0},{"date":"2017-06-01","close":6282.0},{"date":"2017-06-02","close":6466.0},{"date":"2017-06-05","close":6507.0},{"date":"2017-06-07","close":6624.0},{"date":"2017-06-08","close":6883.0},{"date":"2017-06-09","close":7041.0},{"date":"2017-06-12","close":6641.0},{"date":"2017-06-13","close":6774.0},{"date":"2017-06-14","close":6741.0},{"date":"2017-06-15","close":6557.0},{"date":"2017-06-16","close":6349.0},{"date":"2017-06-19","close":6023.0},{"date":"2017-06-20","close":6015.0},{"date":"2017-06-21","close":6023.0},{"date":"2017-06-22","close":6007.0},{"date":"2017-06-23","close":6357.0},{"date":"2017-06-26","close":6349.0},{"date":"2017-06-27","close":6290.0},{"date":"2017-06-28","close":6307.0},{"date":"2017-06-29","close":6541.0},{"date":"2017-06-30","close":6524.0},{"date":"2017-07-03","close":6265.0},{"date":"2017-07-04","close":6290.0},{"date":"2017-07-05","close":6324.0},{"date":"2017-07-06","close":6299.0},{"date":"2017-07-07","close":6349.0},{"date":"2017-07-10","close":6090.0},{"date":"2017-07-11","close":6090.0},{"date":"2017-07-12","close":6174.0},{"date":"2017-07-13","close":6082.0},{"date":"2017-07-14","close":6457.0},{"date":"2017-07-17","close":6866.0},{"date":"2017-07-18","close":6866.0},{"date":"2017-07-19","close":6607.0},{"date":"2017-07-20","close":6457.0},{"date":"2017-07-21","close":6357.0},{"date":"2017-07-24","close":6390.0},{"date":"2017-07-25","close":6199.0},{"date":"2017-07-26","close":6040.0},{"date":"2017-07-27","close":6165.0},{"date":"2017-07-28","close":6040.0},{"date":"2017-07-31","close":5840.0},{"date":"2017-08-01","close":5581.0},{"date":"2017-08-02","close":5172.0},{"date":"2017-08-03","close":4372.0},{"date":"2017-08-04","close":4747.0},{"date":"2017-08-07","close":4964.0},{"date":"2017-08-08","close":4847.0},{"date":"2017-08-09","close":4505.0},{"date":"2017-08-10","close":3938.0},{"date":"2017-08-11","close":3629.0},{"date":"2017-08-14","close":2544.0},{"date":"2017-08-16","close":2461.0},{"date":"2017-08-17","close":2294.0},{"date":"2017-08-18","close":2211.0},{"date":"2017-08-21","close":2528.0},{"date":"2017-08-22","close":2336.0},{"date":"2017-08-23","close":2319.0},{"date":"2017-08-24","close":2461.0},{"date":"2017-08-25","close":2611.0},{"date":"2017-08-28","close":2494.0},{"date":"2017-08-29","close":2503.0},{"date":"2017-08-30","close":2611.0},{"date":"2017-08-31","close":2553.0},{"date":"2017-09-01","close":2494.0},{"date":"2017-09-04","close":2519.0},{"date":"2017-09-05","close":2469.0},{"date":"2017-09-06","close":2486.0},{"date":"2017-09-07","close":2494.0},{"date":"2017-09-08","close":2428.0},{"date":"2017-09-11","close":2361.0},{"date":"2017-09-12","close":2344.0},{"date":"2017-09-13","close":2303.0},{"date":"2017-09-14","close":2227.0},{"date":"2017-09-15","close":2219.0},{"date":"2017-09-18","close":2344.0},{"date":"2017-09-19","close":2378.0},{"date":"2017-09-20","close":2269.0},{"date":"2017-09-21","close":2144.0},{"date":"2017-09-22","close":2069.0},{"date":"2017-09-25","close":1927.0},{"date":"2017-09-26","close":2002.0},{"date":"2017-09-27","close":2069.0},{"date":"2017-09-28","close":2102.0},{"date":"2017-09-29","close":2186.0},{"date":"2017-10-10","close":2169.0},{"date":"2017-10-11","close":2211.0},{"date":"2017-10-12","close":2436.0},{"date":"2017-10-13","close":2111.0},{"date":"2017-10-16","close":2186.0},{"date":"2017-10-17","close":2144.0},{"date":"2017-10-18","close":2102.0},{"date":"2017-10-19","close":2086.0},{"date":"2017-10-20","close":2161.0},{"date":"2017-10-23","close":2211.0},{"date":"2017-10-24","close":2211.0},{"date":"2017-10-25","close":2253.0},{"date":"2017-10-26","close":2202.0},{"date":"2017-10-27","close":2244.0},{"date":"2017-10-30","close":2253.0},{"date":"2017-10-31","close":2194.0},{"date":"2017-11-01","close":1986.0},{"date":"2017-11-02","close":1944.0},{"date":"2017-11-03","close":1944.0},{"date":"2017-11-06","close":1935.0},{"date":"2017-11-07","close":1910.0},{"date":"2017-11-08","close":1902.0},{"date":"2017-11-09","close":1902.0},{"date":"2017-11-10","close":1919.0},{"date":"2017-11-13","close":1894.0},{"date":"2017-11-14","close":1665.0},{"date":"2017-11-15","close":1575.0},{"date":"2017-11-16","close":1497.0},{"date":"2017-11-17","close":1520.0},{"date":"2017-11-20","close":1513.0},{"date":"2017-11-21","close":1910.0},{"date":"2017-11-22","close":1894.0},{"date":"2017-11-23","close":1844.0},{"date":"2017-11-24","close":1777.0},{"date":"2017-11-27","close":1835.0},{"date":"2017-11-28","close":1777.0},{"date":"2017-11-29","close":1760.0},{"date":"2017-11-30","close":1777.0},{"date":"2017-12-01","close":1902.0},{"date":"2017-12-04","close":1902.0},{"date":"2017-12-05","close":1910.0},{"date":"2017-12-06","close":1927.0},{"date":"2017-12-07","close":1827.0},{"date":"2017-12-08","close":1919.0},{"date":"2017-12-11","close":1919.0},{"date":"2017-12-12","close":1869.0},{"date":"2017-12-13","close":1919.0},{"date":"2017-12-14","close":1877.0},{"date":"2017-12-15","close":1827.0},{"date":"2017-12-18","close":1802.0},{"date":"2017-12-19","close":1702.0},{"date":"2017-12-20","close":1643.0},{"date":"2017-12-21","close":1532.0},{"date":"2017-12-22","close":1583.0},{"date":"2017-12-26","close":1620.0},{"date":"2017-12-27","close":1669.0},{"date":"2017-12-28","close":1669.0},{"date":"2018-01-02","close":1677.0},{"date":"2018-01-03","close":1919.0},{"date":"2018-01-04","close":1910.0},{"date":"2018-01-05","close":1819.0},{"date":"2018-01-08","close":2002.0},{"date":"2018-01-09","close":2061.0},{"date":"2018-01-10","close":2678.0},{"date":"2018-01-11","close":2761.0},{"date":"2018-01-12","close":2586.0},{"date":"2018-01-15","close":2378.0},{"date":"2018-01-16","close":3087.0},{"date":"2018-01-17","close":2945.0},{"date":"2018-01-18","close":3020.0},{"date":"2018-01-19","close":3062.0},{"date":"2018-01-22","close":2920.0},{"date":"2018-01-23","close":2887.0},{"date":"2018-01-24","close":2845.0},{"date":"2018-01-25","close":2937.0},{"date":"2018-01-26","close":3012.0},{"date":"2018-01-29","close":3095.0},{"date":"2018-01-30","close":3179.0},{"date":"2018-01-31","close":3154.0},{"date":"2018-02-01","close":3045.0},{"date":"2018-02-02","close":2920.0},{"date":"2018-02-05","close":2736.0},{"date":"2018-02-06","close":2586.0},{"date":"2018-02-07","close":2995.0},{"date":"2018-02-08","close":2995.0},{"date":"2018-02-09","close":2995.0},{"date":"2018-02-12","close":2995.0},{"date":"2018-02-13","close":2995.0},{"date":"2018-02-14","close":2995.0},{"date":"2018-02-19","close":2995.0},{"date":"2018-02-20","close":2995.0},{"date":"2018-02-21","close":2995.0},{"date":"2018-02-22","close":2995.0},{"date":"2018-02-23","close":2995.0},{"date":"2018-02-26","close":2995.0},{"date":"2018-02-27","close":2995.0},{"date":"2018-02-28","close":2995.0},{"date":"2018-03-02","close":2995.0},{"date":"2018-03-05","close":2995.0},{"date":"2018-03-06","close":2995.0},{"date":"2018-03-07","close":2995.0},{"date":"2018-03-08","close":2995.0},{"date":"2018-03-09","close":2995.0},{"date":"2018-03-12","close":2995.0},{"date":"2018-03-13","close":2995.0},{"date":"2018-03-14","close":2995.0},{"date":"2018-03-15","close":2995.0},{"date":"2018-03-16","close":2995.0},{"date":"2018-03-19","close":2995.0},{"date":"2018-03-20","close":2995.0},{"date":"2018-03-21","close":2995.0},{"date":"2018-03-22","close":2995.0},{"date":"2018-03-23","close":2995.0},{"date":"2018-03-26","close":2995.0},{"date":"2018-03-27","close":2995.0},{"date":"2018-03-28","close":2995.0},{"date":"2018-03-29","close":2995.0},{"date":"2018-03-30","close":2995.0},{"date":"2018-04-02","close":2995.0},{"date":"2018-04-03","close":2995.0},{"date":"2018-04-04","close":2995.0},{"date":"2018-04-05","close":2995.0},{"date":"2018-04-06","close":2995.0},{"date":"2018-04-09","close":2995.0},{"date":"2018-04-10","close":2995.0},{"date":"2018-04-11","close":2995.0},{"date":"2018-04-12","close":2995.0},{"date":"2018-04-13","close":2995.0},{"date":"2018-04-16","close":2995.0},{"date":"2018-04-17","close":2995.0},{"date":"2018-04-18","close":2995.0},{"date":"2018-04-19","close":2995.0},{"date":"2018-04-20","close":2995.0},{"date":"2018-04-23","close":2995.0},{"date":"2018-04-24","close":2995.0},{"date":"2018-04-25","close":2995.0},{"date":"2018-04-26","close":2995.0},{"date":"2018-04-27","close":2995.0},{"date":"2018-04-30","close":2995.0},{"date":"2018-05-02","close":2995.0},{"date":"2018-05-03","close":2995.0},{"date":"2018-05-04","close":2995.0},{"date":"2018-05-08","close":2995.0},{"date":"2018-05-09","close":2995.0},{"date":"2018-05-10","close":2995.0},{"date":"2018-05-11","close":2995.0},{"date":"2018-05-14","close":2995.0},{"date":"2018-05-15","close":2995.0},{"date":"2018-05-16","close":2995.0},{"date":"2018-05-17","close":2995.0},{"date":"2018-05-18","close":2995.0},{"date":"2018-05-21","close":2995.0},{"date":"2018-05-23","close":2995.0},{"date":"2018-05-24","close":2995.0},{"date":"2018-05-25","close":2995.0},{"date":"2018-05-28","close":2995.0},{"date":"2018-05-29","close":2995.0},{"date":"2018-05-30","close":2995.0},{"date":"2018-05-31","close":2995.0},{"date":"2018-06-01","close":2995.0},{"date":"2018-06-04","close":2995.0},{"date":"2018-06-05","close":2995.0},{"date":"2018-06-07","close":2995.0},{"date":"2018-06-08","close":2995.0},{"date":"2018-06-11","close":2995.0},{"date":"2018-06-12","close":2995.0},{"date":"2018-06-14","close":2995.0},{"date":"2018-06-15","close":2995.0},{"date":"2018-06-18","close":2995.0},{"date":"2018-06-19","close":2995.0},{"date":"2018-06-20","close":2995.0},{"date":"2018-06-21","close":2995.0},{"date":"2018-06-22","close":2995.0},{"date":"2018-06-25","close":2995.0},{"date":"2018-06-26","close":2995.0},{"date":"2018-06-27","close":2995.0},{"date":"2018-06-28","close":2995.0},{"date":"2018-06-29","close":2995.0},{"date":"2018-07-02","close":2995.0},{"date":"2018-07-03","close":2995.0},{"date":"2018-07-04","close":2995.0},{"date":"2018-07-05","close":2995.0},{"date":"2018-07-06","close":2995.0},{"date":"2018-07-09","close":2995.0},{"date":"2018-07-10","close":2995.0},{"date":"2018-07-11","close":2995.0},{"date":"2018-07-12","close":2995.0},{"date":"2018-07-13","close":2995.0},{"date":"2018-07-16","close":2995.0},{"date":"2018-07-17","close":2995.0},{"date":"2018-07-18","close":2995.0},{"date":"2018-07-19","close":2995.0},{"date":"2018-07-20","close":2995.0},{"date":"2018-07-23","close":2995.0},{"date":"2018-07-24","close":2995.0},{"date":"2018-07-25","close":2995.0},{"date":"2018-07-26","close":2995.0},{"date":"2018-07-27","close":2995.0},{"date":"2018-07-30","close":2995.0},{"date":"2018-07-31","close":2995.0},{"date":"2018-08-01","close":2995.0},{"date":"2018-08-02","close":2995.0},{"date":"2018-08-03","close":2995.0},{"date":"2018-08-06","close":2995.0},{"date":"2018-08-07","close":2995.0},{"date":"2018-08-08","close":2995.0},{"date":"2018-08-09","close":2995.0},{"date":"2018-08-10","close":2995.0},{"date":"2018-08-13","close":2995.0},{"date":"2018-08-14","close":2995.0},{"date":"2018-08-16","close":2995.0},{"date":"2018-08-17","close":2995.0},{"date":"2018-08-20","close":2995.0},{"date":"2018-08-21","close":2995.0},{"date":"2018-08-22","close":2995.0},{"date":"2018-08-23","close":2995.0},{"date":"2018-08-24","close":2995.0},{"date":"2018-08-27","close":2995.0},{"date":"2018-08-28","close":2995.0},{"date":"2018-08-29","close":2995.0},{"date":"2018-08-30","close":2995.0},{"date":"2018-08-31","close":2995.0},{"date":"2018-09-03","close":2995.0},{"date":"2018-09-04","close":2995.0},{"date":"2018-09-05","close":2995.0},{"date":"2018-09-06","close":2995.0},{"date":"2018-09-07","close":2995.0},{"date":"2018-09-10","close":2995.0},{"date":"2018-09-11","close":2995.0},{"date":"2018-09-12","close":2995.0},{"date":"2018-09-13","close":2995.0},{"date":"2018-09-14","close":2995.0},{"date":"2018-09-17","close":2995.0},{"date":"2018-09-18","close":2995.0},{"date":"2018-09-19","close":2995.0},{"date":"2018-09-20","close":2995.0},{"date":"2018-09-21","close":2995.0},{"date":"2018-09-27","close":2995.0},{"date":"2018-09-28","close":2995.0},{"date":"2018-10-01","close":2995.0},{"date":"2018-10-02","close":2995.0},{"date":"2018-10-04","close":2995.0},{"date":"2018-10-05","close":2995.0},{"date":"2018-10-08","close":2995.0},{"date":"2018-10-10","close":2995.0},{"date":"2018-10-11","close":2995.0},{"date":"2018-10-12","close":2995.0},{"date":"2018-10-15","close":2995.0},{"date":"2018-10-16","close":2995.0},{"date":"2018-10-17","close":2995.0},{"date":"2018-10-18","close":2995.0},{"date":"2018-10-19","close":2995.0},{"date":"2018-10-22","close":2995.0},{"date":"2018-10-23","close":2995.0},{"date":"2018-10-24","close":2995.0},{"date":"2018-10-25","close":2995.0},{"date":"2018-10-26","close":2995.0},{"date":"2018-10-29","close":2995.0},{"date":"2018-10-30","close":2995.0},{"date":"2018-10-31","close":2995.0},{"date":"2018-11-01","close":2995.0},{"date":"2018-11-02","close":2995.0},{"date":"2018-11-05","close":2995.0},{"date":"2018-11-06","close":2995.0},{"date":"2018-11-07","close":2995.0},{"date":"2018-11-08","close":2995.0},{"date":"2018-11-09","close":2995.0},{"date":"2018-11-12","close":2995.0},{"date":"2018-11-13","close":2995.0},{"date":"2018-11-14","close":2995.0},{"date":"2018-11-15","close":2995.0},{"date":"2018-11-16","close":2995.0},{"date":"2018-11-19","close":2995.0},{"date":"2018-11-20","close":2995.0},{"date":"2018-11-21","close":2995.0},{"date":"2018-11-22","close":2995.0},{"date":"2018-11-23","close":2995.0},{"date":"2018-11-26","close":2995.0},{"date":"2018-11-27","close":2995.0},{"date":"2018-11-28","close":2995.0},{"date":"2018-11-29","close":2995.0},{"date":"2018-11-30","close":2995.0},{"date":"2018-12-03","close":2995.0},{"date":"2018-12-04","close":2995.0},{"date":"2018-12-05","close":2995.0},{"date":"2018-12-06","close":2995.0},{"date":"2018-12-07","close":2995.0},{"date":"2018-12-10","close":2995.0},{"date":"2018-12-11","close":2995.0},{"date":"2018-12-12","close":2995.0},{"date":"2018-12-13","close":2995.0},{"date":"2018-12-14","close":2995.0},{"date":"2018-12-17","close":2995.0},{"date":"2018-12-18","close":2995.0},{"date":"2018-12-19","close":2995.0},{"date":"2018-12-20","close":2995.0},{"date":"2018-12-21","close":2995.0},{"date":"2018-12-24","close":2995.0},{"date":"2018-12-26","close":2995.0},{"date":"2018-12-27","close":2995.0},{"date":"2018-12-28","close":2995.0},{"date":"2019-01-02","close":2995.0},{"date":"2019-01-03","close":2995.0},{"date":"2019-01-04","close":2995.0},{"date":"2019-01-07","close":2995.0},{"date":"2019-01-08","close":2995.0},{"date":"2019-01-09","close":2995.0},{"date":"2019-01-10","close":2995.0},{"date":"2019-01-11","close":2995.0},{"date":"2019-01-14","close":2995.0},{"date":"2019-01-15","close":2995.0},{"date":"2019-01-16","close":2995.0},{"date":"2019-01-17","close":2995.0},{"date":"2019-01-18","close":2995.0},{"date":"2019-01-21","close":2995.0},{"date":"2019-01-22","close":2995.0},{"date":"2019-01-23","close":2995.0},{"date":"2019-01-24","close":2995.0},{"date":"2019-01-25","close":2995.0},{"date":"2019-01-28","close":2995.0},{"date":"2019-01-29","close":2995.0},{"date":"2019-01-30","close":2995.0},{"date":"2019-01-31","close":2995.0},{"date":"2019-02-01","close":2995.0},{"date":"2019-02-07","close":2995.0},{"date":"2019-02-08","close":2995.0},{"date":"2019-02-11","close":2995.0},{"date":"2019-02-12","close":2995.0},{"date":"2019-02-13","close":2995.0},{"date":"2019-02-14","close":2995.0},{"date":"2019-02-15","close":2995.0},{"date":"2019-02-18","close":2995.0},{"date":"2019-02-19","close":2995.0},{"date":"2019-02-20","close":2995.0},{"date":"2019-02-21","close":2995.0},{"date":"2019-02-22","close":2995.0},{"date":"2019-02-25","close":2995.0},{"date":"2019-02-26","close":2995.0},{"date":"2019-02-27","close":2995.0},{"date":"2019-02-28","close":2995.0},{"date":"2019-03-04","close":2995.0},{"date":"2019-03-05","close":2995.0},{"date":"2019-03-06","close":2995.0},{"date":"2019-03-07","close":2995.0},{"date":"2019-03-08","close":2995.0},{"date":"2019-03-11","close":2995.0},{"date":"2019-03-12","close":2995.0},{"date":"2019-03-13","close":2995.0},{"date":"2019-03-14","close":2995.0},{"date":"2019-03-15","close":2995.0},{"date":"2019-03-18","close":2995.0},{"date":"2019-03-19","close":2995.0},{"date":"2019-03-20","close":2995.0},{"date":"2019-03-21","close":2995.0},{"date":"2019-03-22","close":2995.0},{"date":"2019-03-25","close":2995.0},{"date":"2019-03-26","close":2995.0},{"date":"2019-03-27","close":2995.0},{"date":"2019-03-28","close":2995.0},{"date":"2019-03-29","close":2995.0},{"date":"2019-04-01","close":2995.0},{"date":"2019-04-02","close":2995.0},{"date":"2019-04-03","close":2995.0},{"date":"2019-04-04","close":2995.0},{"date":"2019-04-05","close":2995.0},{"date":"2019-04-08","close":2995.0},{"date":"2019-04-09","close":2995.0},{"date":"2019-04-10","close":2995.0},{"date":"2019-04-11","close":2995.0},{"date":"2019-04-12","close":2995.0},{"date":"2019-04-15","close":2995.0},{"date":"2019-04-16","close":2995.0},{"date":"2019-04-17","close":2995.0},{"date":"2019-04-18","close":2995.0},{"date":"2019-04-19","close":2995.0},{"date":"2019-04-22","close":2995.0},{"date":"2019-04-23","close":2995.0},{"date":"2019-04-24","close":2995.0},{"date":"2019-04-25","close":2995.0},{"date":"2019-04-26","close":2995.0},{"date":"2019-04-29","close":2995.0},{"date":"2019-04-30","close":2995.0},{"date":"2019-05-02","close":2995.0},{"date":"2019-05-03","close":2995.0},{"date":"2019-05-07","close":2995.0},{"date":"2019-05-08","close":2995.0},{"date":"2019-05-09","close":2995.0},{"date":"2019-05-10","close":2995.0},{"date":"2019-05-13","close":2995.0},{"date":"2019-05-14","close":2995.0},{"date":"2019-05-15","close":2995.0},{"date":"2019-05-16","close":2995.0},{"date":"2019-05-17","close":2995.0},{"date":"2019-05-20","close":2995.0},{"date":"2019-05-21","close":2995.0},{"date":"2019-05-22","close":2995.0},{"date":"2019-05-23","close":2995.0},{"date":"2019-05-24","close":2995.0},{"date":"2019-05-27","close":2995.0},{"date":"2019-05-28","close":2995.0},{"date":"2019-05-29","close":2995.0},{"date":"2019-05-30","close":2995.0},{"date":"2019-05-31","close":2995.0},{"date":"2019-06-03","close":2995.0},{"date":"2019-06-04","close":2995.0},{"date":"2019-06-05","close":2995.0},{"date":"2019-06-07","close":2995.0},{"date":"2019-06-10","close":2995.0},{"date":"2019-06-11","close":2995.0},{"date":"2019-06-12","close":2995.0},{"date":"2019-06-13","close":2995.0},{"date":"2019-06-14","close":2995.0},{"date":"2019-06-17","close":2995.0},{"date":"2019-06-18","close":2995.0},{"date":"2019-06-19","close":2995.0},{"date":"2019-06-20","close":2995.0},{"date":"2019-06-21","close":2995.0},{"date":"2019-06-24","close":2995.0},{"date":"2019-06-25","close":2995.0},{"date":"2019-06-26","close":2995.0},{"date":"2019-06-27","close":2995.0},{"date":"2019-06-28","close":2995.0},{"date":"2019-07-01","close":2995.0},{"date":"2019-07-02","close":2995.0},{"date":"2019-07-03","close":2995.0},{"date":"2019-07-04","close":2995.0},{"date":"2019-07-05","close":2995.0},{"date":"2019-07-08","close":2995.0},{"date":"2019-07-09","close":2995.0},{"date":"2019-07-10","close":2995.0},{"date":"2019-07-11","close":2995.0},{"date":"2019-07-12","close":2995.0},{"date":"2019-07-15","close":2995.0},{"date":"2019-07-16","close":2995.0},{"date":"2019-07-17","close":2995.0},{"date":"2019-07-18","close":2995.0},{"date":"2019-07-19","close":2995.0},{"date":"2019-07-22","close":2995.0},{"date":"2019-07-23","close":2995.0},{"date":"2019-07-24","close":2995.0},{"date":"2019-07-25","close":2995.0},{"date":"2019-07-26","close":2995.0},{"date":"2019-07-29","close":2995.0},{"date":"2019-07-30","close":2995.0},{"date":"2019-07-31","close":2995.0},{"date":"2019-08-01","close":2995.0},{"date":"2019-08-02","close":2995.0},{"date":"2019-08-05","close":2995.0},{"date":"2019-08-06","close":2995.0},{"date":"2019-08-07","close":2995.0},{"date":"2019-08-08","close":2995.0},{"date":"2019-08-09","close":2995.0},{"date":"2019-08-12","close":2995.0},{"date":"2019-08-13","close":2995.0},{"date":"2019-08-14","close":2995.0},{"date":"2019-08-16","close":2995.0},{"date":"2019-08-19","close":2995.0},{"date":"2019-08-20","close":2995.0},{"date":"2019-08-21","close":2995.0},{"date":"2019-08-22","close":2995.0},{"date":"2019-08-23","close":2995.0},{"date":"2019-08-26","close":2995.0},{"date":"2019-08-27","close":2995.0},{"date":"2019-08-28","close":2995.0},{"date":"2019-08-29","close":2995.0},{"date":"2019-08-30","close":2995.0},{"date":"2019-09-02","close":2995.0},{"date":"2019-09-03","close":2995.0},{"date":"2019-09-04","close":2995.0},{"date":"2019-09-05","close":2995.0},{"date":"2019-09-06","close":2995.0},{"date":"2019-09-09","close":2995.0},{"date":"2019-09-10","close":2995.0},{"date":"2019-09-11","close":2995.0},{"date":"2019-09-16","close":2995.0},{"date":"2019-09-17","close":2995.0},{"date":"2019-09-18","close":2995.0},{"date":"2019-09-19","close":2995.0},{"date":"2019-09-20","close":2995.0},{"date":"2019-09-23","close":2995.0},{"date":"2019-09-24","close":2995.0},{"date":"2019-09-25","close":2995.0},{"date":"2019-09-26","close":2995.0},{"date":"2019-09-27","close":2995.0},{"date":"2019-09-30","close":2995.0},{"date":"2019-10-01","close":2995.0},{"date":"2019-10-02","close":2995.0},{"date":"2019-10-04","close":2995.0},{"date":"2019-10-07","close":2995.0},{"date":"2019-10-08","close":2995.0},{"date":"2019-10-10","close":2995.0},{"date":"2019-10-11","close":2995.0},{"date":"2019-10-14","close":2995.0},{"date":"2019-10-15","close":2995.0},{"date":"2019-10-16","close":2995.0},{"date":"2019-10-17","close":2995.0},{"date":"2019-10-18","close":2995.0},{"date":"2019-10-21","close":2995.0},{"date":"2019-10-22","close":2995.0},{"date":"2019-10-23","close":2995.0},{"date":"2019-10-24","close":2995.0},{"date":"2019-10-25","close":2995.0},{"date":"2019-10-28","close":2995.0},{"date":"2019-10-29","close":2995.0},{"date":"2019-10-30","close":2995.0},{"date":"2019-10-31","close":2995.0},{"date":"2019-11-01","close":2995.0},{"date":"2019-11-04","close":2995.0},{"date":"2019-11-05","close":2995.0},{"date":"2019-11-06","close":2995.0},{"date":"2019-11-07","close":2995.0},{"date":"2019-11-08","close":2995.0},{"date":"2019-11-11","close":2995.0},{"date":"2019-11-12","close":2995.0},{"date":"2019-11-13","close":2995.0},{"date":"2019-11-14","close":2995.0},{"date":"2019-11-15","close":2995.0},{"date":"2019-11-18","close":2995.0},{"date":"2019-11-19","close":2995.0},{"date":"2019-11-20","close":2995.0},{"date":"2019-11-21","close":2995.0},{"date":"2019-11-22","close":2995.0},{"date":"2019-11-25","close":2995.0},{"date":"2019-11-26","close":2995.0},{"date":"2019-11-27","close":2995.0},{"date":"2019-11-28","close":2995.0},{"date":"2019-11-29","close":2995.0},{"date":"2019-12-02","close":2995.0},{"date":"2019-12-03","close":2995.0},{"date":"2019-12-04","close":2995.0},{"date":"2019-12-05","close":2995.0},{"date":"2019-12-06","close":2995.0},{"date":"2019-12-09","close":2995.0},{"date":"2019-12-10","close":2995.0},{"date":"2019-12-11","close":2995.0},{"date":"2019-12-12","close":2995.0},{"date":"2019-12-13","close":2995.0},{"date":"2019-12-16","close":2995.0},{"date":"2019-12-17","close":2995.0},{"date":"2019-12-18","close":2995.0},{"date":"2019-12-19","close":2995.0},{"date":"2019-12-20","close":2995.0},{"date":"2019-12-23","close":2995.0},{"date":"2019-12-24","close":2995.0},{"date":"2019-12-26","close":2995.0},{"date":"2019-12-27","close":2995.0},{"date":"2019-12-30","close":2995.0},{"date":"2020-01-02","close":2995.0},{"date":"2020-01-03","close":2995.0},{"date":"2020-01-06","close":2995.0},{"date":"2020-01-07","close":2995.0},{"date":"2020-01-08","close":2995.0},{"date":"2020-01-09","close":2995.0},{"date":"2020-01-10","close":2995.0},{"date":"2020-01-13","close":2995.0},{"date":"2020-01-14","close":2995.0},{"date":"2020-01-15","close":2995.0},{"date":"2020-01-16","close":2995.0},{"date":"2020-01-17","close":2995.0},{"date":"2020-01-20","close":2995.0},{"date":"2020-01-21","close":2995.0},{"date":"2020-01-22","close":2995.0},{"date":"2020-01-23","close":2995.0},{"date":"2020-01-28","close":2995.0},{"date":"2020-01-29","close":2995.0},{"date":"2020-01-30","close":2995.0},{"date":"2020-01-31","close":2995.0},{"date":"2020-02-03","close":2995.0},{"date":"2020-02-04","close":2995.0},{"date":"2020-02-05","close":2995.0},{"date":"2020-02-06","close":2995.0},{"date":"2020-02-07","close":2995.0},{"date":"2020-02-10","close":2995.0},{"date":"2020-02-11","close":2995.0},{"date":"2020-02-12","close":2995.0},{"date":"2020-02-13","close":2995.0},{"date":"2020-02-14","close":2995.0},{"date":"2020-02-17","close":2995.0},{"date":"2020-02-18","close":2995.0},{"date":"2020-02-19","close":2995.0},{"date":"2020-02-20","close":2995.0},{"date":"2020-02-21","close":2995.0},{"date":"2020-02-24","close":2995.0},{"date":"2020-02-25","close":2995.0},{"date":"2020-02-26","close":2995.0},{"date":"2020-02-27","close":2995.0},{"date":"2020-02-28","close":2995.0},{"date":"2020-03-02","close":2995.0},{"date":"2020-03-03","close":2995.0},{"date":"2020-03-04","close":2995.0},{"date":"2020-03-05","close":2995.0},{"date":"2020-03-06","close":2995.0},{"date":"2020-03-09","close":2995.0},{"date":"2020-03-10","close":2995.0},{"date":"2020-03-11","close":2995.0},{"date":"2020-03-12","close":2995.0},{"date":"2020-03-13","close":2995.0},{"date":"2020-03-16","close":2995.0},{"date":"2020-03-17","close":2995.0},{"date":"2020-03-18","close":2995.0},{"date":"2020-03-19","close":2995.0},{"date":"2020-03-20","close":2995.0},{"date":"2020-03-23","close":2995.0},{"date":"2020-03-24","close":2995.0},{"date":"2020-03-25","close":2995.0},{"date":"2020-03-26","close":2995.0},{"date":"2020-03-27","close":2995.0},{"date":"2020-03-30","close":2995.0},{"date":"2020-03-31","close":2995.0},{"date":"2020-04-01","close":2995.0},{"date":"2020-04-02","close":2995.0},{"date":"2020-04-03","close":2995.0},{"date":"2020-04-06","close":2995.0},{"date":"2020-04-07","close":2995.0},{"date":"2020-04-08","close":2995.0},{"date":"2020-04-09","close":2995.0},{"date":"2020-04-10","close":2995.0},{"date":"2020-04-13","close":2995.0},{"date":"2020-04-14","close":2995.0},{"date":"2020-04-16","close":2995.0},{"date":"2020-04-17","close":2995.0},{"date":"2020-04-20","close":2995.0},{"date":"2020-04-21","close":2995.0},{"date":"2020-04-22","close":2995.0},{"date":"2020-04-23","close":2995.0},{"date":"2020-04-24","close":2995.0},{"date":"2020-04-27","close":2995.0},{"date":"2020-04-28","close":2995.0},{"date":"2020-04-29","close":2995.0},{"date":"2020-05-04","close":2995.0},{"date":"2020-05-06","close":2995.0},{"date":"2020-05-07","close":2995.0},{"date":"2020-05-08","close":2995.0},{"date":"2020-05-11","close":2995.0},{"date":"2020-05-12","close":2995.0},{"date":"2020-05-13","close":2995.0},{"date":"2020-05-14","close":2995.0},{"date":"2020-05-15","close":2995.0},{"date":"2020-05-18","close":2995.0},{"date":"2020-05-19","close":2995.0},{"date":"2020-05-20","close":2995.0},{"date":"2020-05-21","close":2995.0},{"date":"2020-05-22","close":2995.0},{"date":"2020-05-25","close":2760.0},{"date":"2020-05-26","close":2655.0},{"date":"2020-05-27","close":2590.0},{"date":"2020-05-28","close":2395.0},{"date":"2020-05-29","close":2340.0},{"date":"2020-06-01","close":2420.0},{"date":"2020-06-02","close":2375.0},{"date":"2020-06-03","close":2390.0},{"date":"2020-06-04","close":2425.0},{"date":"2020-06-05","close":2490.0},{"date":"2020-06-08","close":2490.0},{"date":"2020-06-09","close":2495.0},{"date":"2020-06-10","close":2460.0},{"date":"2020-06-11","close":2390.0},{"date":"2020-06-12","close":2240.0},{"date":"2020-06-15","close":1985.0},{"date":"2020-06-16","close":2060.0},{"date":"2020-06-17","close":2025.0},{"date":"2020-06-18","close":2010.0},{"date":"2020-06-19","close":2085.0},{"date":"2020-06-22","close":2085.0},{"date":"2020-06-23","close":1970.0},{"date":"2020-06-24","close":1900.0},{"date":"2020-06-25","close":1820.0},{"date":"2020-06-26","close":1760.0},{"date":"2020-06-29","close":1730.0},{"date":"2020-06-30","close":1810.0},{"date":"2020-07-01","close":1710.0},{"date":"2020-07-02","close":2060.0},{"date":"2020-07-03","close":2000.0},{"date":"2020-07-06","close":1960.0},{"date":"2020-07-07","close":1850.0},{"date":"2020-07-08","close":1820.0},{"date":"2020-07-09","close":1840.0},{"date":"2020-07-10","close":1805.0},{"date":"2020-07-13","close":1860.0},{"date":"2020-07-14","close":1860.0},{"date":"2020-07-15","close":1945.0},{"date":"2020-07-16","close":1965.0},{"date":"2020-07-17","close":1990.0},{"date":"2020-07-20","close":1900.0},{"date":"2020-07-21","close":1870.0},{"date":"2020-07-22","close":1865.0},{"date":"2020-07-23","close":1780.0},{"date":"2020-07-24","close":1780.0},{"date":"2020-07-27","close":1800.0},{"date":"2020-07-28","close":1795.0},{"date":"2020-07-29","close":1790.0},{"date":"2020-07-30","close":1785.0},{"date":"2020-07-31","close":1770.0},{"date":"2020-08-03","close":1765.0},{"date":"2020-08-04","close":1765.0},{"date":"2020-08-05","close":1830.0},{"date":"2020-08-06","close":1835.0},{"date":"2020-08-07","close":1805.0},{"date":"2020-08-10","close":1790.0},{"date":"2020-08-11","close":1940.0},{"date":"2020-08-12","close":1875.0},{"date":"2020-08-13","close":1910.0},{"date":"2020-08-14","close":1910.0},{"date":"2020-08-18","close":1790.0},{"date":"2020-08-19","close":1840.0},{"date":"2020-08-20","close":1745.0},{"date":"2020-08-21","close":1770.0},{"date":"2020-08-24","close":1755.0},{"date":"2020-08-25","close":1820.0},{"date":"2020-08-26","close":1820.0},{"date":"2020-08-27","close":1795.0},{"date":"2020-08-28","close":1800.0},{"date":"2020-08-31","close":1880.0},{"date":"2020-09-01","close":2000.0},{"date":"2020-09-02","close":1980.0},{"date":"2020-09-03","close":1915.0},{"date":"2020-09-04","close":1960.0},{"date":"2020-09-07","close":1990.0},{"date":"2020-09-08","close":2010.0},{"date":"2020-09-09","close":2055.0},{"date":"2020-09-10","close":2045.0},{"date":"2020-09-11","close":1985.0},{"date":"2020-09-14","close":1970.0},{"date":"2020-09-15","close":1975.0},{"date":"2020-09-16","close":1980.0},{"date":"2020-09-17","close":1980.0},{"date":"2020-09-18","close":1900.0},{"date":"2020-09-21","close":1900.0},{"date":"2020-09-22","close":1785.0},{"date":"2020-09-23","close":1780.0},{"date":"2020-09-24","close":1735.0},{"date":"2020-09-25","close":1710.0},{"date":"2020-09-28","close":1790.0},{"date":"2020-09-29","close":1820.0},{"date":"2020-10-05","close":1805.0},{"date":"2020-10-06","close":1840.0},{"date":"2020-10-07","close":1860.0},{"date":"2020-10-08","close":1850.0},{"date":"2020-10-12","close":1940.0},{"date":"2020-10-13","close":1930.0},{"date":"2020-10-14","close":1920.0},{"date":"2020-10-15","close":1835.0},{"date":"2020-10-16","close":1805.0},{"date":"2020-10-19","close":1815.0},{"date":"2020-10-20","close":1815.0},{"date":"2020-10-21","close":1815.0},{"date":"2020-10-22","close":1815.0},{"date":"2020-10-23","close":1795.0},{"date":"2020-10-26","close":1750.0},{"date":"2020-10-27","close":1790.0},{"date":"2020-10-28","close":2020.0},{"date":"2020-10-29","close":1950.0},{"date":"2020-10-30","close":1950.0},{"date":"2020-11-02","close":2195.0},{"date":"2020-11-03","close":2100.0},{"date":"2020-11-04","close":2040.0},{"date":"2020-11-05","close":2080.0},{"date":"2020-11-06","close":2055.0},{"date":"2020-11-09","close":2130.0},{"date":"2020-11-10","close":2130.0},{"date":"2020-11-11","close":2150.0},{"date":"2020-11-12","close":2195.0},{"date":"2020-11-13","close":2190.0},{"date":"2020-11-16","close":2280.0},{"date":"2020-11-17","close":2270.0},{"date":"2020-11-18","close":2195.0},{"date":"2020-11-19","close":2115.0},{"date":"2020-11-20","close":2170.0},{"date":"2020-11-23","close":2055.0},{"date":"2020-11-24","close":2085.0},{"date":"2020-11-25","close":2035.0},{"date":"2020-11-26","close":2035.0},{"date":"2020-11-27","close":1995.0},{"date":"2020-11-30","close":2000.0},{"date":"2020-12-01","close":1970.0},{"date":"2020-12-02","close":1950.0},{"date":"2020-12-03","close":1960.0},{"date":"2020-12-04","close":1925.0},{"date":"2020-12-07","close":1905.0},{"date":"2020-12-08","close":1850.0},{"date":"2020-12-09","close":1890.0},{"date":"2020-12-10","close":1855.0},{"date":"2020-12-11","close":1850.0},{"date":"2020-12-14","close":1825.0},{"date":"2020-12-15","close":1785.0},{"date":"2020-12-16","close":1800.0},{"date":"2020-12-17","close":1820.0},{"date":"2020-12-18","close":1825.0},{"date":"2020-12-21","close":1805.0},{"date":"2020-12-22","close":1765.0},{"date":"2020-12-23","close":1755.0},{"date":"2020-12-24","close":1760.0},{"date":"2020-12-28","close":1750.0},{"date":"2020-12-29","close":1775.0},{"date":"2020-12-30","close":1820.0},{"date":"2021-01-04","close":1815.0},{"date":"2021-01-05","close":1805.0},{"date":"2021-01-06","close":1770.0},{"date":"2021-01-07","close":1805.0},{"date":"2021-01-08","close":1785.0},{"date":"2021-01-11","close":1735.0},{"date":"2021-01-12","close":1725.0},{"date":"2021-01-13","close":1745.0},{"date":"2021-01-14","close":1775.0},{"date":"2021-01-15","close":1760.0},{"date":"2021-01-18","close":1725.0},{"date":"2021-01-19","close":1735.0},{"date":"2021-01-20","close":1740.0},{"date":"2021-01-21","close":1755.0},{"date":"2021-01-22","close":1845.0},{"date":"2021-01-25","close":1835.0},{"date":"2021-01-26","close":1800.0},{"date":"2021-01-27","close":1870.0},{"date":"2021-01-28","close":1865.0},{"date":"2021-01-29","close":1835.0},{"date":"2021-02-01","close":1840.0},{"date":"2021-02-02","close":1860.0},{"date":"2021-02-03","close":1865.0},{"date":"2021-02-04","close":1870.0},{"date":"2021-02-05","close":1850.0},{"date":"2021-02-08","close":1840.0},{"date":"2021-02-09","close":1830.0},{"date":"2021-02-10","close":1810.0},{"date":"2021-02-15","close":1860.0},{"date":"2021-02-16","close":1965.0},{"date":"2021-02-17","close":1980.0},{"date":"2021-02-18","close":1955.0},{"date":"2021-02-19","close":1915.0},{"date":"2021-02-22","close":1960.0},{"date":"2021-02-23","close":1950.0},{"date":"2021-02-24","close":1885.0},{"date":"2021-02-25","close":1885.0},{"date":"2021-02-26","close":1820.0},{"date":"2021-03-02","close":1850.0},{"date":"2021-03-03","close":1940.0},{"date":"2021-03-04","close":2065.0},{"date":"2021-03-05","close":2005.0},{"date":"2021-03-08","close":1995.0},{"date":"2021-03-09","close":2025.0},{"date":"2021-03-10","close":1965.0},{"date":"2021-03-11","close":1995.0},{"date":"2021-03-12","close":2005.0},{"date":"2021-03-15","close":1990.0},{"date":"2021-03-16","close":1980.0},{"date":"2021-03-17","close":1975.0},{"date":"2021-03-18","close":1995.0},{"date":"2021-03-19","close":1975.0},{"date":"2021-03-22","close":1980.0},{"date":"2021-03-23","close":2055.0},{"date":"2021-03-24","close":2025.0},{"date":"2021-03-25","close":1995.0},{"date":"2021-03-26","close":2010.0},{"date":"2021-03-29","close":1990.0},{"date":"2021-03-30","close":2025.0},{"date":"2021-03-31","close":1995.0},{"date":"2021-04-01","close":2120.0},{"date":"2021-04-02","close":2100.0},{"date":"2021-04-05","close":2105.0},{"date":"2021-04-06","close":2060.0},{"date":"2021-04-07","close":2055.0},{"date":"2021-04-08","close":2080.0},{"date":"2021-04-09","close":2120.0},{"date":"2021-04-12","close":2130.0},{"date":"2021-04-13","close":2215.0},{"date":"2021-04-14","close":2205.0},{"date":"2021-04-15","close":2205.0},{"date":"2021-04-16","close":2160.0},{"date":"2021-04-19","close":2160.0},{"date":"2021-04-20","close":2145.0},{"date":"2021-04-21","close":2200.0},{"date":"2021-04-22","close":2190.0},{"date":"2021-04-23","close":2145.0},{"date":"2021-04-26","close":2170.0},{"date":"2021-04-27","close":2150.0},{"date":"2021-04-28","close":2050.0},{"date":"2021-04-29","close":2080.0},{"date":"2021-04-30","close":2115.0},{"date":"2021-05-03","close":2100.0},{"date":"2021-05-04","close":2080.0},{"date":"2021-05-06","close":2080.0},{"date":"2021-05-07","close":2090.0},{"date":"2021-05-10","close":2120.0},{"date":"2021-05-11","close":2120.0},{"date":"2021-05-12","close":2060.0},{"date":"2021-05-13","close":2040.0},{"date":"2021-05-14","close":2100.0},{"date":"2021-05-17","close":2065.0},{"date":"2021-05-18","close":2050.0},{"date":"2021-05-20","close":2050.0},{"date":"2021-05-21","close":2120.0},{"date":"2021-05-24","close":2015.0},{"date":"2021-05-25","close":2000.0},{"date":"2021-05-26","close":2065.0},{"date":"2021-05-27","close":2075.0},{"date":"2021-05-28","close":2180.0},{"date":"2021-05-31","close":2195.0},{"date":"2021-06-01","close":2280.0},{"date":"2021-06-02","close":2290.0},{"date":"2021-06-03","close":2290.0},{"date":"2021-06-04","close":2290.0},{"date":"2021-06-07","close":2290.0},{"date":"2021-06-08","close":2270.0},{"date":"2021-06-09","close":2225.0},{"date":"2021-06-10","close":2245.0},{"date":"2021-06-11","close":2295.0},{"date":"2021-06-14","close":2285.0},{"date":"2021-06-15","close":2380.0},{"date":"2021-06-16","close":2330.0},{"date":"2021-06-17","close":2350.0},{"date":"2021-06-18","close":2340.0},{"date":"2021-06-21","close":2320.0},{"date":"2021-06-22","close":2280.0},{"date":"2021-06-23","close":2300.0},{"date":"2021-06-24","close":2240.0},{"date":"2021-06-25","close":2230.0},{"date":"2021-06-28","close":2260.0},{"date":"2021-06-29","close":2250.0},{"date":"2021-06-30","close":2235.0},{"date":"2021-07-01","close":2240.0},{"date":"2021-07-02","close":2200.0},{"date":"2021-07-05","close":2170.0},{"date":"2021-07-06","close":2185.0},{"date":"2021-07-07","close":2165.0},{"date":"2021-07-08","close":2060.0},{"date":"2021-07-09","close":2035.0},{"date":"2021-07-12","close":2095.0},{"date":"2021-07-13","close":2720.0},{"date":"2021-07-14","close":2900.0},{"date":"2021-07-15","close":2915.0},{"date":"2021-07-16","close":2870.0},{"date":"2021-07-19","close":2680.0},{"date":"2021-07-20","close":2680.0},{"date":"2021-07-21","close":2740.0},{"date":"2021-07-22","close":2825.0},{"date":"2021-07-23","close":2760.0},{"date":"2021-07-26","close":2640.0},{"date":"2021-07-27","close":2600.0},{"date":"2021-07-28","close":2600.0},{"date":"2021-07-29","close":2365.0},{"date":"2021-07-30","close":2330.0},{"date":"2021-08-02","close":2165.0},{"date":"2021-08-03","close":2125.0},{"date":"2021-08-04","close":2160.0},{"date":"2021-08-05","close":2200.0},{"date":"2021-08-06","close":2210.0},{"date":"2021-08-09","close":2215.0},{"date":"2021-08-10","close":2220.0},{"date":"2021-08-11","close":2165.0},{"date":"2021-08-12","close":2125.0},{"date":"2021-08-13","close":2150.0},{"date":"2021-08-17","close":2010.0},{"date":"2021-08-18","close":2045.0},{"date":"2021-08-19","close":1965.0},{"date":"2021-08-20","close":1855.0},{"date":"2021-08-23","close":1915.0},{"date":"2021-08-24","close":1995.0},{"date":"2021-08-25","close":1990.0},{"date":"2021-08-26","close":2035.0},{"date":"2021-08-27","close":2050.0},{"date":"2021-08-30","close":2065.0},{"date":"2021-08-31","close":2060.0},{"date":"2021-09-01","close":2070.0},{"date":"2021-09-02","close":2025.0},{"date":"2021-09-03","close":1980.0},{"date":"2021-09-06","close":1920.0},{"date":"2021-09-07","close":2000.0},{"date":"2021-09-08","close":1930.0},{"date":"2021-09-09","close":1900.0},{"date":"2021-09-10","close":1915.0},{"date":"2021-09-13","close":1890.0},{"date":"2021-09-14","close":1885.0},{"date":"2021-09-15","close":1880.0},{"date":"2021-09-16","close":1860.0},{"date":"2021-09-17","close":1850.0},{"date":"2021-09-23","close":1835.0},{"date":"2021-09-24","close":1810.0},{"date":"2021-09-27","close":1795.0},{"date":"2021-09-28","close":1755.0},{"date":"2021-09-29","close":1725.0},{"date":"2021-09-30","close":1800.0},{"date":"2021-10-01","close":1720.0},{"date":"2021-10-05","close":1650.0},{"date":"2021-10-06","close":1550.0},{"date":"2021-10-07","close":1690.0},{"date":"2021-10-08","close":1685.0},{"date":"2021-10-12","close":1590.0},{"date":"2021-10-13","close":1655.0},{"date":"2021-10-14","close":1660.0},{"date":"2021-10-15","close":1730.0},{"date":"2021-10-18","close":1735.0},{"date":"2021-10-19","close":1700.0},{"date":"2021-10-20","close":1700.0},{"date":"2021-10-21","close":1700.0},{"date":"2021-10-22","close":1710.0},{"date":"2021-10-25","close":1700.0},{"date":"2021-10-26","close":1695.0},{"date":"2021-10-27","close":1660.0},{"date":"2021-10-28","close":1640.0},{"date":"2021-10-29","close":1665.0},{"date":"2021-11-01","close":1640.0},{"date":"2021-11-02","close":1650.0},{"date":"2021-11-03","close":1620.0},{"date":"2021-11-04","close":1600.0},{"date":"2021-11-05","close":1685.0},{"date":"2021-11-08","close":1690.0},{"date":"2021-11-09","close":1665.0},{"date":"2021-11-10","close":1665.0},{"date":"2021-11-11","close":1645.0},{"date":"2021-11-12","close":1690.0},{"date":"2021-11-15","close":1610.0},{"date":"2021-11-16","close":1630.0},{"date":"2021-11-17","close":1605.0},{"date":"2021-11-18","close":1595.0},{"date":"2021-11-19","close":1625.0},{"date":"2021-11-22","close":1620.0},{"date":"2021-11-23","close":1605.0},{"date":"2021-11-24","close":1610.0},{"date":"2021-11-25","close":1585.0},{"date":"2021-11-26","close":1580.0},{"date":"2021-11-29","close":1495.0},{"date":"2021-11-30","close":1390.0},{"date":"2021-12-01","close":1435.0},{"date":"2021-12-02","close":1480.0},{"date":"2021-12-03","close":1510.0},{"date":"2021-12-06","close":1540.0},{"date":"2021-12-07","close":1525.0},{"date":"2021-12-08","close":1510.0},{"date":"2021-12-09","close":1535.0},{"date":"2021-12-10","close":1515.0},{"date":"2021-12-13","close":1535.0},{"date":"2021-12-14","close":1515.0},{"date":"2021-12-15","close":1505.0},{"date":"2021-12-16","close":1500.0},{"date":"2021-12-17","close":1485.0},{"date":"2021-12-20","close":1490.0},{"date":"2021-12-21","close":1445.0},{"date":"2021-12-22","close":1470.0},{"date":"2021-12-23","close":1505.0},{"date":"2021-12-24","close":1495.0},{"date":"2021-12-27","close":1480.0},{"date":"2021-12-28","close":1460.0},{"date":"2021-12-29","close":1470.0},{"date":"2021-12-30","close":1510.0},{"date":"2022-01-03","close":1520.0},{"date":"2022-01-04","close":1545.0},{"date":"2022-01-05","close":1515.0},{"date":"2022-01-06","close":1510.0},{"date":"2022-01-07","close":1535.0},{"date":"2022-01-10","close":1555.0},{"date":"2022-01-11","close":1485.0},{"date":"2022-01-12","close":1515.0},{"date":"2022-01-13","close":1510.0},{"date":"2022-01-14","close":1510.0},{"date":"2022-01-17","close":1490.0},{"date":"2022-01-18","close":1430.0},{"date":"2022-01-19","close":1420.0},{"date":"2022-01-20","close":1560.0},{"date":"2022-01-21","close":1600.0},{"date":"2022-01-24","close":1520.0},{"date":"2022-01-25","close":1395.0},{"date":"2022-01-26","close":1600.0},{"date":"2022-01-27","close":1605.0},{"date":"2022-01-28","close":1580.0},{"date":"2022-02-03","close":1640.0},{"date":"2022-02-04","close":1665.0},{"date":"2022-02-07","close":1660.0},{"date":"2022-02-08","close":1635.0},{"date":"2022-02-09","close":1645.0},{"date":"2022-02-10","close":1645.0},{"date":"2022-02-11","close":1635.0},{"date":"2022-02-14","close":1555.0},{"date":"2022-02-15","close":1500.0},{"date":"2022-02-16","close":1575.0},{"date":"2022-02-17","close":1575.0},{"date":"2022-02-18","close":1615.0},{"date":"2022-02-21","close":1590.0},{"date":"2022-02-22","close":1510.0},{"date":"2022-02-23","close":1585.0},{"date":"2022-02-24","close":1525.0},{"date":"2022-02-25","close":1550.0},{"date":"2022-02-28","close":1560.0},{"date":"2022-03-02","close":1615.0},{"date":"2022-03-03","close":1620.0},{"date":"2022-03-04","close":1640.0},{"date":"2022-03-07","close":1630.0},{"date":"2022-03-08","close":1630.0},{"date":"2022-03-10","close":1635.0},{"date":"2022-03-11","close":1650.0},{"date":"2022-03-14","close":1620.0},{"date":"2022-03-15","close":1630.0},{"date":"2022-03-16","close":1610.0},{"date":"2022-03-17","close":1635.0},{"date":"2022-03-18","close":1645.0},{"date":"2022-03-21","close":1660.0},{"date":"2022-03-22","close":1685.0},{"date":"2022-03-23","close":1640.0},{"date":"2022-03-24","close":1645.0},{"date":"2022-03-25","close":1655.0},{"date":"2022-03-28","close":1645.0},{"date":"2022-03-29","close":1645.0},{"date":"2022-03-30","close":1650.0},{"date":"2022-03-31","close":1675.0},{"date":"2022-04-01","close":1705.0},{"date":"2022-04-04","close":1705.0},{"date":"2022-04-05","close":1760.0},{"date":"2022-04-06","close":1740.0},{"date":"2022-04-07","close":1675.0},{"date":"2022-04-08","close":1705.0},{"date":"2022-04-11","close":1765.0},{"date":"2022-04-12","close":1725.0},{"date":"2022-04-13","close":1770.0},{"date":"2022-04-14","close":1800.0},{"date":"2022-04-15","close":1770.0},{"date":"2022-04-18","close":1790.0},{"date":"2022-04-19","close":1790.0},{"date":"2022-04-20","close":1830.0},{"date":"2022-04-21","close":1875.0},{"date":"2022-04-22","close":1835.0},{"date":"2022-04-25","close":1785.0},{"date":"2022-04-26","close":1780.0},{"date":"2022-04-27","close":1725.0},{"date":"2022-04-28","close":1725.0},{"date":"2022-04-29","close":1790.0},{"date":"2022-05-02","close":1860.0},{"date":"2022-05-03","close":1850.0},{"date":"2022-05-04","close":1800.0},{"date":"2022-05-06","close":1760.0},{"date":"2022-05-09","close":1695.0},{"date":"2022-05-10","close":1670.0},{"date":"2022-05-11","close":1645.0},{"date":"2022-05-12","close":1605.0},{"date":"2022-05-13","close":1635.0},{"date":"2022-05-16","close":1665.0},{"date":"2022-05-17","close":1670.0},{"date":"2022-05-18","close":1680.0},{"date":"2022-05-19","close":1620.0},{"date":"2022-05-20","close":1590.0},{"date":"2022-05-23","close":1580.0},{"date":"2022-05-24","close":1605.0},{"date":"2022-05-25","close":1625.0},{"date":"2022-05-26","close":1625.0},{"date":"2022-05-27","close":1615.0},{"date":"2022-05-30","close":1620.0},{"date":"2022-05-31","close":1625.0},{"date":"2022-06-02","close":1630.0},{"date":"2022-06-03","close":1605.0},{"date":"2022-06-07","close":1605.0},{"date":"2022-06-08","close":1605.0},{"date":"2022-06-09","close":1575.0},{"date":"2022-06-10","close":1580.0},{"date":"2022-06-13","close":1565.0},{"date":"2022-06-14","close":1520.0},{"date":"2022-06-15","close":1405.0},{"date":"2022-06-16","close":1440.0},{"date":"2022-06-17","close":1565.0},{"date":"2022-06-20","close":1470.0},{"date":"2022-06-21","close":1450.0},{"date":"2022-06-22","close":1350.0},{"date":"2022-06-23","close":1305.0},{"date":"2022-06-24","close":1460.0},{"date":"2022-06-27","close":1455.0},{"date":"2022-06-28","close":1460.0},{"date":"2022-06-29","close":1460.0},{"date":"2022-06-30","close":1420.0},{"date":"2022-07-01","close":1375.0},{"date":"2022-07-04","close":1325.0},{"date":"2022-07-05","close":1350.0},{"date":"2022-07-06","close":1335.0},{"date":"2022-07-07","close":1350.0},{"date":"2022-07-08","close":1400.0},{"date":"2022-07-11","close":1490.0},{"date":"2022-07-12","close":1485.0},{"date":"2022-07-13","close":1460.0},{"date":"2022-07-14","close":1445.0},{"date":"2022-07-15","close":1425.0},{"date":"2022-07-18","close":1425.0},{"date":"2022-07-19","close":1430.0},{"date":"2022-07-20","close":1535.0},{"date":"2022-07-21","close":1610.0},{"date":"2022-07-22","close":1645.0},{"date":"2022-07-25","close":1570.0},{"date":"2022-07-26","close":1585.0},{"date":"2022-07-27","close":1615.0},{"date":"2022-07-28","close":1620.0},{"date":"2022-07-29","close":1620.0},{"date":"2022-08-01","close":1625.0},{"date":"2022-08-02","close":1625.0},{"date":"2022-08-03","close":1580.0},{"date":"2022-08-04","close":1560.0},{"date":"2022-08-05","close":1575.0},{"date":"2022-08-08","close":1575.0},{"date":"2022-08-09","close":1555.0},{"date":"2022-08-10","close":1555.0},{"date":"2022-08-11","close":1520.0},{"date":"2022-08-12","close":1530.0},{"date":"2022-08-16","close":1520.0},{"date":"2022-08-17","close":1500.0},{"date":"2022-08-18","close":1500.0},{"date":"2022-08-19","close":1490.0},{"date":"2022-08-22","close":1445.0},{"date":"2022-08-23","close":1445.0},{"date":"2022-08-24","close":1500.0},{"date":"2022-08-25","close":1510.0},{"date":"2022-08-26","close":1460.0},{"date":"2022-08-29","close":1420.0},{"date":"2022-08-30","close":1465.0},{"date":"2022-08-31","close":1500.0},{"date":"2022-09-01","close":1500.0},{"date":"2022-09-02","close":1430.0},{"date":"2022-09-05","close":1375.0},{"date":"2022-09-06","close":1400.0},{"date":"2022-09-07","close":1395.0},{"date":"2022-09-08","close":1405.0},{"date":"2022-09-13","close":1410.0},{"date":"2022-09-14","close":1415.0},{"date":"2022-09-15","close":1395.0},{"date":"2022-09-16","close":1405.0},{"date":"2022-09-19","close":1380.0},{"date":"2022-09-20","close":1425.0},{"date":"2022-09-21","close":1425.0},{"date":"2022-09-22","close":1495.0},{"date":"2022-09-23","close":1495.0},{"date":"2022-09-26","close":1485.0},{"date":"2022-09-27","close":1685.0},{"date":"2022-09-28","close":1660.0},{"date":"2022-09-29","close":1650.0},{"date":"2022-09-30","close":1705.0},{"date":"2022-10-04","close":1650.0},{"date":"2022-10-05","close":1650.0},{"date":"2022-10-06","close":1655.0},{"date":"2022-10-07","close":1660.0},{"date":"2022-10-11","close":1530.0},{"date":"2022-10-12","close":1510.0},{"date":"2022-10-13","close":1435.0},{"date":"2022-10-14","close":1490.0},{"date":"2022-10-17","close":1450.0},{"date":"2022-10-18","close":1455.0},{"date":"2022-10-19","close":1515.0},{"date":"2022-10-20","close":1490.0},{"date":"2022-10-21","close":1440.0},{"date":"2022-10-24","close":1470.0},{"date":"2022-10-25","close":1465.0},{"date":"2022-10-26","close":1440.0},{"date":"2022-10-27","close":1460.0},{"date":"2022-10-28","close":1435.0},{"date":"2022-10-31","close":1440.0},{"date":"2022-11-01","close":1435.0},{"date":"2022-11-02","close":1400.0},{"date":"2022-11-03","close":1400.0},{"date":"2022-11-04","close":1390.0},{"date":"2022-11-07","close":1390.0},{"date":"2022-11-08","close":1410.0},{"date":"2022-11-09","close":1420.0},{"date":"2022-11-10","close":1440.0},{"date":"2022-11-11","close":1455.0},{"date":"2022-11-14","close":1435.0},{"date":"2022-11-15","close":1450.0},{"date":"2022-11-16","close":1430.0},{"date":"2022-11-17","close":1360.0},{"date":"2022-11-18","close":1370.0},{"date":"2022-11-21","close":1350.0},{"date":"2022-11-22","close":1380.0},{"date":"2022-11-23","close":1400.0},{"date":"2022-11-24","close":1430.0},{"date":"2022-11-25","close":1425.0},{"date":"2022-11-28","close":1415.0},{"date":"2022-11-29","close":1415.0},{"date":"2022-11-30","close":1410.0},{"date":"2022-12-01","close":1385.0},{"date":"2022-12-02","close":1380.0},{"date":"2022-12-05","close":1405.0},{"date":"2022-12-06","close":1415.0},{"date":"2022-12-07","close":1340.0},{"date":"2022-12-08","close":1310.0},{"date":"2022-12-09","close":1400.0},{"date":"2022-12-12","close":1365.0},{"date":"2022-12-13","close":1395.0},{"date":"2022-12-14","close":1365.0},{"date":"2022-12-15","close":1390.0},{"date":"2022-12-16","close":1385.0},{"date":"2022-12-19","close":1380.0},{"date":"2022-12-20","close":1370.0},{"date":"2022-12-21","close":1375.0},{"date":"2022-12-22","close":1360.0},{"date":"2022-12-23","close":1305.0},{"date":"2022-12-26","close":1315.0},{"date":"2022-12-27","close":1320.0},{"date":"2022-12-28","close":1340.0},{"date":"2022-12-29","close":1340.0},{"date":"2023-01-02","close":1305.0},{"date":"2023-01-03","close":1320.0},{"date":"2023-01-04","close":1325.0},{"date":"2023-01-05","close":1325.0},{"date":"2023-01-06","close":1340.0},{"date":"2023-01-09","close":1300.0},{"date":"2023-01-10","close":1310.0},{"date":"2023-01-11","close":1290.0},{"date":"2023-01-12","close":1305.0},{"date":"2023-01-13","close":1290.0},{"date":"2023-01-16","close":1280.0},{"date":"2023-01-17","close":1280.0},{"date":"2023-01-18","close":1290.0},{"date":"2023-01-19","close":1275.0},{"date":"2023-01-20","close":1290.0},{"date":"2023-01-25","close":1287.0},{"date":"2023-01-26","close":1295.0},{"date":"2023-01-27","close":1319.0},{"date":"2023-01-30","close":1323.0},{"date":"2023-01-31","close":1323.0},{"date":"2023-02-01","close":1318.0},{"date":"2023-02-02","close":1365.0},{"date":"2023-02-03","close":1347.0},{"date":"2023-02-06","close":1365.0},{"date":"2023-02-07","close":1400.0},{"date":"2023-02-08","close":1396.0},{"date":"2023-02-09","close":1387.0},{"date":"2023-02-10","close":1330.0},{"date":"2023-02-13","close":1330.0},{"date":"2023-02-14","close":1324.0},{"date":"2023-02-15","close":1307.0},{"date":"2023-02-16","close":1350.0},{"date":"2023-02-17","close":1331.0},{"date":"2023-02-20","close":1348.0},{"date":"2023-02-21","close":1350.0},{"date":"2023-02-22","close":1330.0},{"date":"2023-02-23","close":1348.0},{"date":"2023-02-24","close":1331.0},{"date":"2023-02-27","close":1336.0},{"date":"2023-02-28","close":1353.0},{"date":"2023-03-02","close":1336.0},{"date":"2023-03-03","close":1344.0},{"date":"2023-03-06","close":1320.0},{"date":"2023-03-07","close":1305.0},{"date":"2023-03-08","close":1292.0},{"date":"2023-03-09","close":1284.0},{"date":"2023-03-10","close":1254.0},{"date":"2023-03-13","close":1245.0},{"date":"2023-03-14","close":1203.0},{"date":"2023-03-15","close":1213.0},{"date":"2023-03-16","close":1206.0},{"date":"2023-03-17","close":1230.0},{"date":"2023-03-20","close":1230.0},{"date":"2023-03-21","close":1253.0},{"date":"2023-03-22","close":1236.0},{"date":"2023-03-23","close":1229.0},{"date":"2023-03-24","close":1214.0},{"date":"2023-03-27","close":1194.0},{"date":"2023-03-28","close":1207.0},{"date":"2023-03-29","close":1239.0},{"date":"2023-03-30","close":1240.0},{"date":"2023-03-31","close":1224.0},{"date":"2023-04-03","close":1223.0},{"date":"2023-04-04","close":1196.0},{"date":"2023-04-05","close":1236.0},{"date":"2023-04-06","close":1257.0},{"date":"2023-04-07","close":1300.0},{"date":"2023-04-10","close":1269.0},{"date":"2023-04-11","close":1270.0},{"date":"2023-04-12","close":1264.0},{"date":"2023-04-13","close":1260.0},{"date":"2023-04-14","close":1289.0},{"date":"2023-04-17","close":1319.0},{"date":"2023-04-18","close":1320.0},{"date":"2023-04-19","close":1336.0},{"date":"2023-04-20","close":1298.0},{"date":"2023-04-21","close":1273.0},{"date":"2023-04-24","close":1226.0},{"date":"2023-04-25","close":1260.0},{"date":"2023-04-26","close":1251.0},{"date":"2023-04-27","close":1263.0},{"date":"2023-04-28","close":1281.0},{"date":"2023-05-02","close":1273.0},{"date":"2023-05-03","close":1270.0},{"date":"2023-05-04","close":1290.0},{"date":"2023-05-08","close":1278.0},{"date":"2023-05-09","close":1266.0},{"date":"2023-05-10","close":1260.0},{"date":"2023-05-11","close":1260.0},{"date":"2023-05-12","close":1250.0},{"date":"2023-05-15","close":1255.0},{"date":"2023-05-16","close":1273.0},{"date":"2023-05-17","close":1301.0},{"date":"2023-05-18","close":1319.0},{"date":"2023-05-19","close":1325.0},{"date":"2023-05-22","close":1338.0},{"date":"2023-05-23","close":1331.0},{"date":"2023-05-24","close":1334.0},{"date":"2023-05-25","close":1328.0},{"date":"2023-05-26","close":1326.0},{"date":"2023-05-30","close":1337.0},{"date":"2023-05-31","close":1338.0},{"date":"2023-06-01","close":1333.0},{"date":"2023-06-02","close":1347.0},{"date":"2023-06-05","close":1379.0},{"date":"2023-06-07","close":1389.0},{"date":"2023-06-08","close":1388.0},{"date":"2023-06-09","close":1380.0},{"date":"2023-06-12","close":1373.0},{"date":"2023-06-13","close":1356.0},{"date":"2023-06-14","close":1350.0},{"date":"2023-06-15","close":1351.0},{"date":"2023-06-16","close":1378.0},{"date":"2023-06-19","close":1365.0},{"date":"2023-06-20","close":1365.0},{"date":"2023-06-21","close":1391.0},{"date":"2023-06-22","close":1432.0},{"date":"2023-06-23","close":1423.0},{"date":"2023-06-26","close":1478.0},{"date":"2023-06-27","close":1456.0},{"date":"2023-06-28","close":1424.0},{"date":"2023-06-29","close":1458.0},{"date":"2023-06-30","close":1435.0},{"date":"2023-07-03","close":1479.0},{"date":"2023-07-04","close":1477.0},{"date":"2023-07-05","close":1463.0},{"date":"2023-07-06","close":1459.0},{"date":"2023-07-07","close":1370.0},{"date":"2023-07-10","close":1365.0},{"date":"2023-07-11","close":1428.0},{"date":"2023-07-12","close":1506.0},{"date":"2023-07-13","close":1548.0},{"date":"2023-07-14","close":1549.0},{"date":"2023-07-17","close":1598.0},{"date":"2023-07-18","close":1585.0},{"date":"2023-07-19","close":1542.0},{"date":"2023-07-20","close":1542.0},{"date":"2023-07-21","close":1557.0},{"date":"2023-07-24","close":1579.0},{"date":"2023-07-25","close":1621.0},{"date":"2023-07-26","close":1512.0},{"date":"2023-07-27","close":1491.0},{"date":"2023-07-28","close":1578.0},{"date":"2023-07-31","close":1572.0},{"date":"2023-08-01","close":1522.0},{"date":"2023-08-02","close":1476.0},{"date":"2023-08-03","close":1430.0},{"date":"2023-08-04","close":1480.0},{"date":"2023-08-07","close":1493.0},{"date":"2023-08-08","close":1484.0},{"date":"2023-08-09","close":1380.0},{"date":"2023-08-10","close":1403.0},{"date":"2023-08-11","close":1455.0},{"date":"2023-08-14","close":1401.0},{"date":"2023-08-16","close":1325.0},{"date":"2023-08-17","close":1290.0},{"date":"2023-08-18","close":1292.0},{"date":"2023-08-21","close":1282.0},{"date":"2023-08-22","close":1291.0},{"date":"2023-08-23","close":1256.0},{"date":"2023-08-24","close":1254.0},{"date":"2023-08-25","close":1239.0},{"date":"2023-08-28","close":1255.0},{"date":"2023-08-29","close":1263.0},{"date":"2023-08-30","close":1268.0},{"date":"2023-08-31","close":1209.0},{"date":"2023-09-01","close":1380.0},{"date":"2023-09-04","close":1702.0},{"date":"2023-09-05","close":1401.0},{"date":"2023-09-06","close":1350.0},{"date":"2023-09-07","close":1322.0},{"date":"2023-09-08","close":1310.0},{"date":"2023-09-11","close":1289.0},{"date":"2023-09-12","close":1274.0},{"date":"2023-09-13","close":1261.0},{"date":"2023-09-14","close":1278.0},{"date":"2023-09-15","close":1274.0},{"date":"2023-09-18","close":1284.0},{"date":"2023-09-19","close":1285.0},{"date":"2023-09-20","close":1298.0},{"date":"2023-09-21","close":1284.0},{"date":"2023-09-22","close":1277.0},{"date":"2023-09-25","close":1278.0},{"date":"2023-09-26","close":1280.0},{"date":"2023-09-27","close":1283.0},{"date":"2023-10-04","close":1228.0},{"date":"2023-10-05","close":1220.0},{"date":"2023-10-06","close":1217.0},{"date":"2023-10-10","close":1296.0},{"date":"2023-10-11","close":1232.0},{"date":"2023-10-12","close":1212.0},{"date":"2023-10-13","close":1181.0},{"date":"2023-10-16","close":1157.0},{"date":"2023-10-17","close":1142.0},{"date":"2023-10-18","close":1141.0},{"date":"2023-10-19","close":1110.0},{"date":"2023-10-20","close":1071.0},{"date":"2023-10-23","close":1067.0},{"date":"2023-10-24","close":1066.0},{"date":"2023-10-25","close":1098.0},{"date":"2023-10-26","close":1070.0},{"date":"2023-10-27","close":1102.0},{"date":"2023-10-30","close":1128.0},{"date":"2023-10-31","close":1137.0},{"date":"2023-11-01","close":1137.0},{"date":"2023-11-02","close":1145.0},{"date":"2023-11-03","close":1150.0},{"date":"2023-11-06","close":1152.0},{"date":"2023-11-07","close":1161.0},{"date":"2023-11-08","close":1133.0},{"date":"2023-11-09","close":1144.0},{"date":"2023-11-10","close":1132.0},{"date":"2023-11-13","close":1209.0},{"date":"2023-11-14","close":1299.0},{"date":"2023-11-15","close":1337.0},{"date":"2023-11-16","close":1354.0},{"date":"2023-11-17","close":1364.0},{"date":"2023-11-20","close":1365.0},{"date":"2023-11-21","close":1344.0},{"date":"2023-11-22","close":1312.0},{"date":"2023-11-23","close":1336.0},{"date":"2023-11-24","close":1320.0},{"date":"2023-11-27","close":1289.0},{"date":"2023-11-28","close":1325.0},{"date":"2023-11-29","close":1295.0},{"date":"2023-11-30","close":1276.0},{"date":"2023-12-01","close":1325.0},{"date":"2023-12-04","close":1335.0},{"date":"2023-12-05","close":1297.0},{"date":"2023-12-06","close":1309.0},{"date":"2023-12-07","close":1303.0},{"date":"2023-12-08","close":1304.0},{"date":"2023-12-11","close":1344.0},{"date":"2023-12-12","close":1378.0},{"date":"2023-12-13","close":1354.0},{"date":"2023-12-14","close":1354.0},{"date":"2023-12-15","close":1354.0},{"date":"2023-12-18","close":1378.0},{"date":"2023-12-19","close":1390.0},{"date":"2023-12-20","close":1391.0},{"date":"2023-12-21","close":1389.0},{"date":"2023-12-22","close":1388.0},{"date":"2023-12-26","close":1361.0},{"date":"2023-12-27","close":1355.0},{"date":"2023-12-28","close":1360.0},{"date":"2024-01-02","close":1409.0},{"date":"2024-01-03","close":1459.0},{"date":"2024-01-04","close":1464.0},{"date":"2024-01-05","close":1449.0},{"date":"2024-01-08","close":1613.0},{"date":"2024-01-09","close":2095.0},{"date":"2024-01-10","close":1995.0},{"date":"2024-01-11","close":2005.0},{"date":"2024-01-12","close":2420.0},{"date":"2024-01-15","close":2665.0},{"date":"2024-01-16","close":2750.0},{"date":"2024-01-17","close":2745.0},{"date":"2024-01-18","close":2495.0},{"date":"2024-01-19","close":2530.0},{"date":"2024-01-22","close":2870.0},{"date":"2024-01-23","close":3040.0},{"date":"2024-01-24","close":2900.0},{"date":"2024-01-25","close":2930.0},{"date":"2024-01-26","close":2820.0},{"date":"2024-01-29","close":2685.0},{"date":"2024-01-30","close":2650.0},{"date":"2024-01-31","close":2620.0},{"date":"2024-02-01","close":2470.0},{"date":"2024-02-02","close":2380.0},{"date":"2024-02-05","close":2365.0},{"date":"2024-02-06","close":2360.0},{"date":"2024-02-07","close":2500.0},{"date":"2024-02-08","close":2410.0},{"date":"2024-02-13","close":2390.0},{"date":"2024-02-14","close":2440.0},{"date":"2024-02-15","close":2365.0},{"date":"2024-02-16","close":2375.0},{"date":"2024-02-19","close":2370.0},{"date":"2024-02-20","close":2570.0},{"date":"2024-02-21","close":2540.0},{"date":"2024-02-22","close":2700.0},{"date":"2024-02-23","close":2450.0},{"date":"2024-02-26","close":2455.0},{"date":"2024-02-27","close":2350.0},{"date":"2024-02-28","close":2310.0},{"date":"2024-02-29","close":2275.0},{"date":"2024-03-04","close":2300.0},{"date":"2024-03-05","close":2260.0},{"date":"2024-03-06","close":2620.0},{"date":"2024-03-07","close":2170.0},{"date":"2024-03-08","close":2305.0},{"date":"2024-03-11","close":2305.0},{"date":"2024-03-12","close":2285.0},{"date":"2024-03-13","close":2450.0},{"date":"2024-03-14","close":2455.0},{"date":"2024-03-15","close":2330.0},{"date":"2024-03-18","close":2430.0},{"date":"2024-03-19","close":2380.0},{"date":"2024-03-20","close":2400.0},{"date":"2024-03-21","close":2510.0},{"date":"2024-03-22","close":2700.0},{"date":"2024-03-25","close":2730.0},{"date":"2024-03-26","close":2650.0},{"date":"2024-03-27","close":2785.0},{"date":"2024-03-28","close":2635.0},{"date":"2024-03-29","close":2910.0},{"date":"2024-04-01","close":2535.0},{"date":"2024-04-02","close":2195.0},{"date":"2024-04-03","close":2330.0},{"date":"2024-04-04","close":2255.0},{"date":"2024-04-05","close":2245.0},{"date":"2024-04-08","close":2255.0},{"date":"2024-04-09","close":2210.0},{"date":"2024-04-11","close":2210.0},{"date":"2024-04-12","close":2210.0},{"date":"2024-04-15","close":2330.0},{"date":"2024-04-16","close":2130.0},{"date":"2024-04-17","close":2095.0},{"date":"2024-04-18","close":2030.0},{"date":"2024-04-19","close":1928.0},{"date":"2024-04-22","close":1857.0},{"date":"2024-04-23","close":1807.0},{"date":"2024-04-24","close":1815.0},{"date":"2024-04-25","close":1866.0},{"date":"2024-04-26","close":1864.0},{"date":"2024-04-29","close":1864.0},{"date":"2024-04-30","close":1843.0},{"date":"2024-05-02","close":1887.0},{"date":"2024-05-03","close":1899.0},{"date":"2024-05-07","close":1869.0},{"date":"2024-05-08","close":1839.0},{"date":"2024-05-09","close":1800.0},{"date":"2024-05-10","close":1794.0},{"date":"2024-05-13","close":1751.0},{"date":"2024-05-14","close":1793.0},{"date":"2024-05-16","close":1766.0},{"date":"2024-05-17","close":1788.0},{"date":"2024-05-20","close":1790.0},{"date":"2024-05-21","close":1781.0},{"date":"2024-05-22","close":1765.0},{"date":"2024-05-23","close":1718.0},{"date":"2024-05-24","close":1770.0},{"date":"2024-05-27","close":1737.0},{"date":"2024-05-28","close":1704.0},{"date":"2024-05-29","close":1688.0},{"date":"2024-05-30","close":1794.0},{"date":"2024-05-31","close":1988.0},{"date":"2024-06-03","close":1945.0},{"date":"2024-06-04","close":2000.0},{"date":"2024-06-05","close":1987.0},{"date":"2024-06-07","close":1944.0},{"date":"2024-06-10","close":1907.0},{"date":"2024-06-11","close":1917.0},{"date":"2024-06-12","close":1952.0},{"date":"2024-06-13","close":1925.0},{"date":"2024-06-14","close":1946.0},{"date":"2024-06-17","close":1927.0},{"date":"2024-06-18","close":1904.0},{"date":"2024-06-19","close":1904.0},{"date":"2024-06-20","close":1824.0},{"date":"2024-06-21","close":1819.0},{"date":"2024-06-24","close":1857.0},{"date":"2024-06-25","close":1845.0},{"date":"2024-06-26","close":1811.0},{"date":"2024-06-27","close":1804.0},{"date":"2024-06-28","close":1796.0},{"date":"2024-07-01","close":1732.0},{"date":"2024-07-02","close":1739.0},{"date":"2024-07-03","close":1775.0},{"date":"2024-07-04","close":1925.0},{"date":"2024-07-05","close":1890.0},{"date":"2024-07-08","close":1917.0},{"date":"2024-07-09","close":1973.0},{"date":"2024-07-10","close":2015.0},{"date":"2024-07-11","close":1923.0},{"date":"2024-07-12","close":1917.0},{"date":"2024-07-15","close":1898.0},{"date":"2024-07-16","close":1877.0},{"date":"2024-07-17","close":1885.0},{"date":"2024-07-18","close":1971.0},{"date":"2024-07-19","close":1924.0},{"date":"2024-07-22","close":1958.0},{"date":"2024-07-23","close":1982.0},{"date":"2024-07-24","close":1971.0},{"date":"2024-07-25","close":1987.0},{"date":"2024-07-26","close":1984.0},{"date":"2024-07-29","close":1988.0},{"date":"2024-07-30","close":2010.0},{"date":"2024-07-31","close":1991.0},{"date":"2024-08-01","close":1997.0},{"date":"2024-08-02","close":1982.0},{"date":"2024-08-05","close":1983.0},{"date":"2024-08-06","close":1990.0},{"date":"2024-08-07","close":1994.0},{"date":"2024-08-08","close":1979.0},{"date":"2024-08-09","close":1975.0},{"date":"2024-08-12","close":1964.0},{"date":"2024-08-13","close":1871.0},{"date":"2024-08-14","close":1891.0},{"date":"2024-08-16","close":1826.0},{"date":"2024-08-19","close":1827.0},{"date":"2024-08-20","close":1836.0},{"date":"2024-08-21","close":1878.0},{"date":"2024-08-22","close":1820.0},{"date":"2024-08-23","close":1769.0},{"date":"2024-08-26","close":1659.0},{"date":"2024-08-27","close":1621.0},{"date":"2024-08-28","close":1576.0},{"date":"2024-08-29","close":1597.0},{"date":"2024-08-30","close":1690.0},{"date":"2024-09-02","close":1633.0},{"date":"2024-09-03","close":1596.0},{"date":"2024-09-04","close":1553.0},{"date":"2024-09-05","close":1703.0},{"date":"2024-09-06","close":1548.0},{"date":"2024-09-09","close":1570.0},{"date":"2024-09-10","close":1585.0},{"date":"2024-09-11","close":1692.0},{"date":"2024-09-12","close":1651.0},{"date":"2024-09-13","close":1653.0},{"date":"2024-09-19","close":1710.0},{"date":"2024-09-20","close":1679.0},{"date":"2024-09-23","close":1653.0},{"date":"2024-09-24","close":1652.0},{"date":"2024-09-25","close":1671.0},{"date":"2024-09-26","close":1686.0},{"date":"2024-09-27","close":1691.0},{"date":"2024-09-30","close":1690.0},{"date":"2024-10-02","close":1658.0},{"date":"2024-10-04","close":1668.0},{"date":"2024-10-07","close":1660.0},{"date":"2024-10-08","close":1665.0},{"date":"2024-10-10","close":1646.0},{"date":"2024-10-11","close":1637.0},{"date":"2024-10-14","close":1633.0},{"date":"2024-10-15","close":1640.0},{"date":"2024-10-16","close":1647.0},{"date":"2024-10-17","close":1640.0},{"date":"2024-10-18","close":1617.0},{"date":"2024-10-21","close":1590.0},{"date":"2024-10-22","close":1534.0},{"date":"2024-10-23","close":1524.0},{"date":"2024-10-24","close":1498.0},{"date":"2024-10-25","close":1480.0},{"date":"2024-10-28","close":1470.0},{"date":"2024-10-29","close":1397.0},{"date":"2024-10-30","close":1419.0},{"date":"2024-10-31","close":1410.0},{"date":"2024-11-01","close":1375.0},{"date":"2024-11-04","close":1398.0},{"date":"2024-11-05","close":1355.0},{"date":"2024-11-06","close":1343.0},{"date":"2024-11-07","close":1343.0},{"date":"2024-11-08","close":1325.0},{"date":"2024-11-11","close":1237.0},{"date":"2024-11-12","close":1231.0},{"date":"2024-11-13","close":1218.0},{"date":"2024-11-14","close":1222.0},{"date":"2024-11-15","close":1203.0},{"date":"2024-11-18","close":1201.0},{"date":"2024-11-19","close":1158.0},{"date":"2024-11-20","close":1163.0},{"date":"2024-11-21","close":1152.0},{"date":"2024-11-22","close":1155.0},{"date":"2024-11-25","close":1188.0},{"date":"2024-11-26","close":1220.0},{"date":"2024-11-27","close":1201.0},{"date":"2024-11-28","close":1218.0},{"date":"2024-11-29","close":1200.0},{"date":"2024-12-02","close":1185.0},{"date":"2024-12-03","close":1181.0},{"date":"2024-12-04","close":1183.0},{"date":"2024-12-05","close":1135.0},{"date":"2024-12-06","close":1147.0},{"date":"2024-12-09","close":1102.0},{"date":"2024-12-10","close":1164.0},{"date":"2024-12-11","close":1172.0},{"date":"2024-12-12","close":1194.0},{"date":"2024-12-13","close":1200.0},{"date":"2024-12-16","close":1170.0},{"date":"2024-12-17","close":1156.0},{"date":"2024-12-18","close":1191.0},{"date":"2024-12-19","close":1160.0},{"date":"2024-12-20","close":1142.0},{"date":"2024-12-23","close":1138.0},{"date":"2024-12-24","close":1122.0},{"date":"2024-12-26","close":1126.0},{"date":"2024-12-27","close":1105.0},{"date":"2024-12-30","close":1068.0},{"date":"2025-01-02","close":1055.0},{"date":"2025-01-03","close":1063.0},{"date":"2025-01-06","close":1109.0},{"date":"2025-01-07","close":1092.0},{"date":"2025-01-08","close":1088.0},{"date":"2025-01-09","close":1088.0},{"date":"2025-01-10","close":1089.0},{"date":"2025-01-13","close":1112.0},{"date":"2025-01-14","close":1105.0},{"date":"2025-01-15","close":1105.0},{"date":"2025-01-16","close":1125.0},{"date":"2025-01-17","close":1159.0},{"date":"2025-01-20","close":1176.0},{"date":"2025-01-21","close":1143.0},{"date":"2025-01-22","close":1341.0},{"date":"2025-01-23","close":1336.0},{"date":"2025-01-24","close":1290.0},{"date":"2025-01-31","close":1249.0},{"date":"2025-02-03","close":1156.0},{"date":"2025-02-04","close":1216.0},{"date":"2025-02-05","close":1229.0},{"date":"2025-02-06","close":1250.0},{"date":"2025-02-07","close":1252.0},{"date":"2025-02-10","close":1250.0},{"date":"2025-02-11","close":1247.0},{"date":"2025-02-12","close":1229.0},{"date":"2025-02-13","close":1250.0},{"date":"2025-02-14","close":1249.0},{"date":"2025-02-17","close":1250.0},{"date":"2025-02-18","close":1254.0},{"date":"2025-02-19","close":1245.0},{"date":"2025-02-20","close":1288.0},{"date":"2025-02-21","close":1278.0},{"date":"2025-02-24","close":1250.0},{"date":"2025-02-25","close":1235.0},{"date":"2025-02-26","close":1225.0},{"date":"2025-02-27","close":1256.0},{"date":"2025-02-28","close":1211.0},{"date":"2025-03-04","close":1207.0},{"date":"2025-03-05","close":1196.0},{"date":"2025-03-06","close":1200.0},{"date":"2025-03-07","close":1181.0},{"date":"2025-03-10","close":1183.0},{"date":"2025-03-11","close":1390.0},{"date":"2025-03-12","close":1347.0},{"date":"2025-03-13","close":1318.0},{"date":"2025-03-14","close":1313.0},{"date":"2025-03-17","close":1316.0},{"date":"2025-03-18","close":1349.0},{"date":"2025-03-19","close":1312.0},{"date":"2025-03-20","close":1228.0},{"date":"2025-03-21","close":1255.0},{"date":"2025-03-24","close":1201.0},{"date":"2025-03-25","close":1187.0},{"date":"2025-03-26","close":1186.0},{"date":"2025-03-27","close":1200.0},{"date":"2025-03-28","close":1214.0},{"date":"2025-03-31","close":1170.0},{"date":"2025-04-01","close":1167.0},{"date":"2025-04-02","close":1169.0},{"date":"2025-04-03","close":1177.0},{"date":"2025-04-04","close":1183.0},{"date":"2025-04-07","close":1139.0},{"date":"2025-04-08","close":1156.0},{"date":"2025-04-09","close":1091.0},{"date":"2025-04-10","close":1146.0},{"date":"2025-04-11","close":1144.0},{"date":"2025-04-14","close":1207.0},{"date":"2025-04-15","close":1225.0},{"date":"2025-04-16","close":1284.0},{"date":"2025-04-17","close":1254.0},{"date":"2025-04-18","close":1226.0},{"date":"2025-04-21","close":1208.0},{"date":"2025-04-22","close":1180.0},{"date":"2025-04-23","close":1193.0},{"date":"2025-04-24","close":1219.0},{"date":"2025-04-25","close":1204.0},{"date":"2025-04-28","close":1158.0},{"date":"2025-04-29","close":1193.0},{"date":"2025-04-30","close":1204.0},{"date":"2025-05-02","close":1183.0},{"date":"2025-05-07","close":1230.0},{"date":"2025-05-08","close":1202.0},{"date":"2025-05-09","close":1214.0},{"date":"2025-05-12","close":1189.0},{"date":"2025-05-13","close":1472.0},{"date":"2025-05-14","close":1395.0},{"date":"2025-05-15","close":1396.0},{"date":"2025-05-16","close":1336.0},{"date":"2025-05-19","close":1360.0},{"date":"2025-05-20","close":1331.0},{"date":"2025-05-21","close":1317.0},{"date":"2025-05-22","close":1278.0},{"date":"2025-05-23","close":1302.0},{"date":"2025-05-26","close":1319.0},{"date":"2025-05-27","close":1296.0},{"date":"2025-05-28","close":1297.0},{"date":"2025-05-29","close":1429.0},{"date":"2025-05-30","close":1538.0},{"date":"2025-06-02","close":1669.0},{"date":"2025-06-04","close":1628.0},{"date":"2025-06-05","close":1532.0},{"date":"2025-06-09","close":1597.0},{"date":"2025-06-10","close":1541.0},{"date":"2025-06-11","close":1546.0},{"date":"2025-06-12","close":1518.0},{"date":"2025-06-13","close":1475.0},{"date":"2025-06-16","close":1500.0},{"date":"2025-06-17","close":1484.0},{"date":"2025-06-18","close":1485.0},{"date":"2025-06-19","close":1504.0},{"date":"2025-06-20","close":1566.0},{"date":"2025-06-23","close":1581.0},{"date":"2025-06-24","close":1551.0},{"date":"2025-06-25","close":1543.0},{"date":"2025-06-26","close":1594.0},{"date":"2025-06-27","close":1559.0},{"date":"2025-06-30","close":1570.0},{"date":"2025-07-01","close":1619.0},{"date":"2025-07-02","close":1620.0},{"date":"2025-07-03","close":1615.0},{"date":"2025-07-04","close":1613.0},{"date":"2025-07-07","close":1588.0},{"date":"2025-07-08","close":1657.0},{"date":"2025-07-09","close":1621.0},{"date":"2025-07-10","close":1611.0},{"date":"2025-07-11","close":1599.0},{"date":"2025-07-14","close":1610.0},{"date":"2025-07-15","close":1618.0},{"date":"2025-07-16","close":1602.0},{"date":"2025-07-17","close":1761.0},{"date":"2025-07-18","close":1741.0},{"date":"2025-07-21","close":1658.0},{"date":"2025-07-22","close":1508.0},{"date":"2025-07-23","close":1472.0},{"date":"2025-07-24","close":1414.0},{"date":"2025-07-25","close":1399.0},{"date":"2025-07-28","close":1459.0},{"date":"2025-07-29","close":1403.0},{"date":"2025-07-30","close":1391.0},{"date":"2025-07-31","close":1402.0},{"date":"2025-08-01","close":1379.0},{"date":"2025-08-04","close":1370.0},{"date":"2025-08-05","close":1381.0},{"date":"2025-08-06","close":1440.0},{"date":"2025-08-07","close":1472.0},{"date":"2025-08-08","close":1429.0},{"date":"2025-08-11","close":1377.0},{"date":"2025-08-12","close":1375.0},{"date":"2025-08-13","close":1350.0},{"date":"2025-08-14","close":1342.0},{"date":"2025-08-18","close":1346.0},{"date":"2025-08-19","close":1330.0},{"date":"2025-08-20","close":1330.0},{"date":"2025-08-21","close":1326.0},{"date":"2025-08-22","close":1327.0},{"date":"2025-08-25","close":1340.0},{"date":"2025-08-26","close":1350.0},{"date":"2025-08-27","close":1348.0},{"date":"2025-08-28","close":1360.0},{"date":"2025-08-29","close":1344.0},{"date":"2025-09-01","close":1354.0},{"date":"2025-09-02","close":1356.0},{"date":"2025-09-03","close":1355.0},{"date":"2025-09-04","close":1355.0},{"date":"2025-09-05","close":1322.0},{"date":"2025-09-08","close":1310.0},{"date":"2025-09-09","close":1320.0},{"date":"2025-09-10","close":1315.0},{"date":"2025-09-11","close":1309.0},{"date":"2025-09-12","close":1305.0},{"date":"2025-09-15","close":1276.0},{"date":"2025-09-16","close":1250.0},{"date":"2025-09-17","close":1271.0},{"date":"2025-09-18","close":1269.0},{"date":"2025-09-19","close":1264.0},{"date":"2025-09-22","close":1268.0},{"date":"2025-09-23","close":1288.0},{"date":"2025-09-24","close":1267.0},{"date":"2025-09-25","close":1253.0},{"date":"2025-09-26","close":1238.0},{"date":"2025-09-29","close":1270.0},{"date":"2025-09-30","close":1249.0},{"date":"2025-10-01","close":1238.0},{"date":"2025-10-02","close":1240.0},{"date":"2025-10-10","close":1239.0},{"date":"2025-10-13","close":1236.0},{"date":"2025-10-14","close":1229.0},{"date":"2025-10-15","close":1236.0},{"date":"2025-10-16","close":1219.0},{"date":"2025-10-17","close":1198.0},{"date":"2025-10-20","close":1180.0},{"date":"2025-10-21","close":1167.0},{"date":"2025-10-22","close":1166.0},{"date":"2025-10-23","close":1200.0},{"date":"2025-10-24","close":1200.0},{"date":"2025-10-27","close":1199.0},{"date":"2025-10-28","close":1178.0},{"date":"2025-10-29","close":1141.0},{"date":"2025-10-30","close":1116.0},{"date":"2025-10-31","close":1160.0},{"date":"2025-11-03","close":1145.0},{"date":"2025-11-04","close":1158.0},{"date":"2025-11-05","close":1171.0},{"date":"2025-11-06","close":1137.0},{"date":"2025-11-07","close":1136.0},{"date":"2025-11-10","close":1157.0},{"date":"2025-11-11","close":1126.0},{"date":"2025-11-12","close":1141.0},{"date":"2025-11-13","close":1134.0},{"date":"2025-11-14","close":1122.0},{"date":"2025-11-17","close":1135.0},{"date":"2025-11-18","close":1126.0},{"date":"2025-11-19","close":1127.0},{"date":"2025-11-20","close":1148.0},{"date":"2025-11-21","close":1147.0},{"date":"2025-11-24","close":1151.0},{"date":"2025-11-25","close":1144.0},{"date":"2025-11-26","close":1138.0},{"date":"2025-11-27","close":1127.0},{"date":"2025-11-28","close":1116.0},{"date":"2025-12-01","close":1115.0},{"date":"2025-12-02","close":1125.0},{"date":"2025-12-03","close":1122.0},{"date":"2025-12-04","close":1112.0},{"date":"2025-12-05","close":1103.0},{"date":"2025-12-08","close":1113.0},{"date":"2025-12-09","close":1122.0},{"date":"2025-12-10","close":1102.0},{"date":"2025-12-11","close":1103.0},{"date":"2025-12-12","close":1088.0},{"date":"2025-12-15","close":1072.0},{"date":"2025-12-16","close":1068.0},{"date":"2025-12-17","close":1077.0},{"date":"2025-12-18","close":1083.0},{"date":"2025-12-19","close":1097.0},{"date":"2025-12-22","close":1081.0},{"date":"2025-12-23","close":1060.0},{"date":"2025-12-24","close":1050.0},{"date":"2025-12-26","close":1038.0},{"date":"2025-12-29","close":1022.0},{"date":"2025-12-30","close":1033.0},{"date":"2026-01-02","close":1072.0},{"date":"2026-01-05","close":1057.0},{"date":"2026-01-06","close":1044.0},{"date":"2026-01-07","close":1025.0},{"date":"2026-01-08","close":1028.0},{"date":"2026-01-09","close":1020.0},{"date":"2026-01-12","close":1030.0},{"date":"2026-01-13","close":1026.0},{"date":"2026-01-14","close":1020.0},{"date":"2026-01-15","close":1021.0},{"date":"2026-01-16","close":1013.0},{"date":"2026-01-19","close":1010.0},{"date":"2026-01-20","close":1013.0},{"date":"2026-01-21","close":1016.0},{"date":"2026-01-22","close":1025.0},{"date":"2026-01-23","close":1016.0},{"date":"2026-01-26","close":1030.0},{"date":"2026-01-27","close":1057.0},{"date":"2026-01-28","close":1035.0},{"date":"2026-01-29","close":1039.0},{"date":"2026-01-30","close":1009.0},{"date":"2026-02-02","close":975.0},{"date":"2026-02-03","close":967.0},{"date":"2026-02-04","close":930.0},{"date":"2026-02-05","close":934.0},{"date":"2026-02-06","close":963.0},{"date":"2026-02-09","close":968.0},{"date":"2026-02-10","close":1003.0},{"date":"2026-02-11","close":1130.0},{"date":"2026-02-12","close":1038.0},{"date":"2026-02-13","close":1025.0},{"date":"2026-02-19","close":1004.0},{"date":"2026-02-20","close":998.0},{"date":"2026-02-23","close":4990.0},{"date":"2026-02-24","close":5030.0},{"date":"2026-02-25","close":5040.0},{"date":"2026-02-26","close":4925.0},{"date":"2026-02-27","close":4880.0},{"date":"2026-03-03","close":4775.0},{"date":"2026-03-04","close":4190.0},{"date":"2026-03-05","close":4545.0},{"date":"2026-03-06","close":4580.0},{"date":"2026-03-09","close":4455.0},{"date":"2026-03-10","close":4525.0},{"date":"2026-03-11","close":4675.0},{"date":"2026-03-12","close":4620.0},{"date":"2026-03-13","close":4575.0},{"date":"2026-03-16","close":4400.0},{"date":"2026-03-17","close":4120.0},{"date":"2026-03-18","close":3945.0},{"date":"2026-03-19","close":3985.0},{"date":"2026-03-20","close":4095.0},{"date":"2026-03-23","close":3980.0},{"date":"2026-03-24","close":4115.0},{"date":"2026-03-25","close":4095.0},{"date":"2026-03-26","close":4035.0},{"date":"2026-03-27","close":4050.0},{"date":"2026-03-30","close":3960.0},{"date":"2026-03-31","close":3955.0},{"date":"2026-04-01","close":4015.0},{"date":"2026-04-02","close":3980.0},{"date":"2026-04-03","close":3930.0},{"date":"2026-04-06","close":3900.0},{"date":"2026-04-07","close":3930.0},{"date":"2026-04-08","close":3970.0},{"date":"2026-04-09","close":3915.0},{"date":"2026-04-10","close":3945.0},{"date":"2026-04-13","close":4075.0},{"date":"2026-04-14","close":4075.0},{"date":"2026-04-15","close":4075.0},{"date":"2026-04-16","close":4075.0},{"date":"2026-04-17","close":4075.0},{"date":"2026-04-20","close":4075.0},{"date":"2026-04-21","close":4075.0},{"date":"2026-04-22","close":4075.0},{"date":"2026-04-23","close":4075.0},{"date":"2026-04-24","close":4075.0},{"date":"2026-04-27","close":4075.0},{"date":"2026-04-28","close":4075.0},{"date":"2026-04-29","close":4075.0},{"date":"2026-04-30","close":4075.0},{"date":"2026-05-04","close":4075.0},{"date":"2026-05-06","close":4075.0},{"date":"2026-05-07","close":4075.0},{"date":"2026-05-08","close":4075.0},{"date":"2026-05-11","close":4075.0},{"date":"2026-05-12","close":4075.0},{"date":"2026-05-13","close":4075.0},{"date":"2026-05-14","close":4075.0},{"date":"2026-05-15","close":4075.0},{"date":"2026-05-18","close":3200.0},{"date":"2026-05-19","close":3240.0},{"date":"2026-05-20","close":3000.0},{"date":"2026-05-21","close":2870.0},{"date":"2026-05-22","close":3160.0},{"date":"2026-05-26","close":3370.0},{"date":"2026-05-27","close":3205.0},{"date":"2026-05-28","close":3100.0},{"date":"2026-05-29","close":2965.0},{"date":"2026-06-01","close":2700.0},{"date":"2026-06-02","close":2645.0},{"date":"2026-06-04","close":2650.0},{"date":"2026-06-05","close":2500.0},{"date":"2026-06-08","close":2410.0},{"date":"2026-06-09","close":2450.0},{"date":"2026-06-10","close":2400.0},{"date":"2026-06-11","close":2345.0},{"date":"2026-06-12","close":2440.0},{"date":"2026-06-15","close":2520.0},{"date":"2026-06-16","close":2440.0},{"date":"2026-06-17","close":2440.0},{"date":"2026-06-18","close":2370.0},{"date":"2026-06-19","close":2420.0},{"date":"2026-06-22","close":2335.0},{"date":"2026-06-23","close":2195.0},{"date":"2026-06-24","close":2180.0},{"date":"2026-06-25","close":2100.0},{"date":"2026-06-26","close":2100.0},{"date":"2026-06-29","close":2070.0},{"date":"2026-06-30","close":2165.0},{"date":"2026-07-01","close":2280.0},{"date":"2026-07-02","close":2245.0},{"date":"2026-07-03","close":2370.0},{"date":"2026-07-06","close":2300.0},{"date":"2026-07-07","close":2390.0},{"date":"2026-07-08","close":2360.0},{"date":"2026-07-09","close":2495.0},{"date":"2026-07-10","close":2575.0},{"date":"2026-07-13","close":2550.0},{"date":"2026-07-14","close":2485.0},{"date":"2026-07-15","close":2495.0},{"date":"2026-07-16","close":2550.0},{"date":"2026-07-20","close":2515.0},{"date":"2026-07-21","close":2460.0},{"date":"2026-07-22","close":2445.0},{"date":"2026-07-23","close":2445.0},{"date":"2026-07-24","close":2380.0},{"date":"2026-07-27","close":2415.0},{"date":"2026-07-28","close":2335.0},{"date":"2026-07-29","close":2310.0},{"date":"2026-07-30","close":2195.0},{"date":"2026-07-31","close":2170.0},{"date":"2026-08-03","close":2055.0},{"date":"2026-08-04","close":2065.0},{"date":"2026-08-05","close":2065.0},{"date":"2026-08-06","close":2315.0},{"date":"2026-08-07","close":2335.0},{"date":"2026-08-10","close":2350.0},{"date":"2026-08-11","close":2640.0},{"date":"2026-08-12","close":2730.0},{"date":"2026-08-13","close":2675.0},{"date":"2026-08-14","close":2610.0},{"date":"2026-08-18","close":2460.0},{"date":"2026-08-19","close":2355.0},{"date":"2026-08-20","close":2620.0},{"date":"2026-08-21","close":2485.0},{"date":"2026-08-24","close":2485.0},{"date":"2026-08-25","close":2530.0},{"date":"2026-08-26","close":2525.0},{"date":"2026-08-27","close":2420.0},{"date":"2026-08-28","close":2380.0},{"date":"2026-08-31","close":2425.0},{"date":"2026-09-01","close":2395.0},{"date":"2026-09-02","close":2465.0},{"date":"2026-09-03","close":2505.0},{"date":"2026-09-04","close":2505.0},{"date":"2026-09-07","close":2505.0},{"date":"2026-09-08","close":2565.0},{"date":"2026-09-09","close":2500.0},{"date":"2026-09-10","close":2495.0},{"date":"2026-09-11","close":2490.0},{"date":"2026-09-14","close":2535.0},{"date":"2026-09-15","close":2505.0},{"date":"2026-09-16","close":2570.0},{"date":"2026-09-17","close":2700.0},{"date":"2026-09-18","close":2475.0},{"date":"2026-09-21","close":2580.0},{"date":"2026-09-22","close":2575.0},{"date":"2026-09-23","close":2560.0},{"date":"2026-09-28","close":2505.0},{"date":"2026-09-29","close":2450.0},{"date":"2026-09-30","close":2485.0},{"date":"2026-10-01","close":2520.0},{"date":"2026-10-02","close":2420.0},{"date":"2026-10-06","close":2480.0},{"date":"2026-10-07","close":2480.0},{"date":"2026-10-08","close":2400.0},{"date":"2026-10-12","close":2185.0},{"date":"2026-10-13","close":2200.0},{"date":"2026-10-14","close":2240.0},{"date":"2026-10-15","close":2135.0},{"date":"2026-10-16","close":2170.0},{"date":"2026-10-19","close":2145.0},{"date":"2026-10-20","close":2285.0},{"date":"2026-10-21","close":2385.0},{"date":"2026-10-22","close":2370.0},{"date":"2026-10-23","close":2335.0}],"chart_data":[{"date":"2024-10-23","open":1534,"high":1560,"low":1523,"close":1524,"volume":14482,"rsi_14":12.95,"sma_20":1640.1,"sma_60":1750.22,"sma_120":1804.33},{"date":"2024-10-24","open":1531,"high":1531,"low":1480,"close":1498,"volume":15555,"rsi_14":13.3,"sma_20":1632.35,"sma_60":1742.15,"sma_120":1801.68},{"date":"2024-10-25","open":1485,"high":1524,"low":1402,"close":1480,"volume":73649,"rsi_14":8.41,"sma_20":1623.75,"sma_60":1733.97,"sma_120":1798.47},{"date":"2024-10-28","open":1480,"high":1493,"low":1410,"close":1470,"volume":29638,"rsi_14":8.33,"sma_20":1613.7,"sma_60":1725.35,"sma_120":1795.18},{"date":"2024-10-29","open":1470,"high":1470,"low":1350,"close":1397,"volume":64048,"rsi_14":4.73,"sma_20":1599.25,"sma_60":1715.57,"sma_120":1791.29},{"date":"2024-10-30","open":1427,"high":1445,"low":1400,"close":1419,"volume":21420,"rsi_14":12.04,"sma_20":1585.65,"sma_60":1706.08,"sma_120":1787.76},{"date":"2024-10-31","open":1419,"high":1437,"low":1382,"close":1410,"volume":12852,"rsi_14":12.04,"sma_20":1571.65,"sma_60":1696.08,"sma_120":1783.78},{"date":"2024-11-01","open":1410,"high":1410,"low":1375,"close":1375,"volume":30311,"rsi_14":10.91,"sma_20":1557.5,"sma_60":1685.82,"sma_120":1779.42},{"date":"2024-11-04","open":1375,"high":1439,"low":1370,"close":1398,"volume":27587,"rsi_14":15.03,"sma_20":1544.0,"sma_60":1675.83,"sma_120":1775.49},{"date":"2024-11-05","open":1398,"high":1405,"low":1340,"close":1355,"volume":110413,"rsi_14":11.78,"sma_20":1528.75,"sma_60":1665.38,"sma_120":1771.46},{"date":"2024-11-06","open":1355,"high":1370,"low":1328,"close":1343,"volume":35587,"rsi_14":11.63,"sma_20":1512.65,"sma_60":1654.72,"sma_120":1767.65},{"date":"2024-11-07","open":1346,"high":1351,"low":1318,"close":1343,"volume":65468,"rsi_14":12.36,"sma_20":1497.5,"sma_60":1643.93,"sma_120":1763.89},{"date":"2024-11-08","open":1343,"high":1351,"low":1320,"close":1325,"volume":27374,"rsi_14":12.68,"sma_20":1481.9,"sma_60":1632.78,"sma_120":1760.34},{"date":"2024-11-11","open":1325,"high":1325,"low":1237,"close":1237,"volume":47934,"rsi_14":11.63,"sma_20":1462.1,"sma_60":1620.42,"sma_120":1755.71},{"date":"2024-11-12","open":1237,"high":1237,"low":1114,"close":1231,"volume":110436,"rsi_14":11.75,"sma_20":1441.65,"sma_60":1608.02,"sma_120":1751.25},{"date":"2024-11-13","open":1231,"high":1254,"low":1175,"close":1218,"volume":53356,"rsi_14":12.16,"sma_20":1420.2,"sma_60":1595.58,"sma_120":1746.5},{"date":"2024-11-14","open":1190,"high":1265,"low":1190,"close":1222,"volume":36590,"rsi_14":13.76,"sma_20":1399.3,"sma_60":1584.77,"sma_120":1741.77},{"date":"2024-11-15","open":1222,"high":1257,"low":1161,"close":1203,"volume":79434,"rsi_14":13.42,"sma_20":1378.6,"sma_60":1573.3,"sma_120":1736.95},{"date":"2024-11-18","open":1203,"high":1204,"low":1171,"close":1201,"volume":31684,"rsi_14":16.67,"sma_20":1359.15,"sma_60":1562.88,"sma_120":1732.25},{"date":"2024-11-19","open":1208,"high":1208,"low":1154,"close":1158,"volume":83544,"rsi_14":8.57,"sma_20":1340.35,"sma_60":1551.73,"sma_120":1727.58},{"date":"2024-11-20","open":1188,"high":1188,"low":1151,"close":1163,"volume":19788,"rsi_14":10.29,"sma_20":1322.3,"sma_60":1540.52,"sma_120":1722.53},{"date":"2024-11-21","open":1166,"high":1178,"low":1119,"close":1152,"volume":12140,"rsi_14":11.15,"sma_20":1305.0,"sma_60":1528.42,"sma_120":1717.65},{"date":"2024-11-22","open":1152,"high":1177,"low":1143,"close":1155,"volume":22122,"rsi_14":4.49,"sma_20":1288.75,"sma_60":1517.33,"sma_120":1713.08},{"date":"2024-11-25","open":1155,"high":1198,"low":1151,"close":1188,"volume":13351,"rsi_14":17.51,"sma_20":1274.65,"sma_60":1507.65,"sma_120":1708.91},{"date":"2024-11-26","open":1188,"high":1288,"low":1173,"close":1220,"volume":55086,"rsi_14":27.8,"sma_20":1265.8,"sma_60":1500.33,"sma_120":1704.12},{"date":"2024-11-27","open":1211,"high":1230,"low":1201,"close":1201,"volume":11922,"rsi_14":26.01,"sma_20":1254.9,"sma_60":1493.33,"sma_120":1697.57},{"date":"2024-11-28","open":1202,"high":1224,"low":1200,"close":1218,"volume":7167,"rsi_14":31.86,"sma_20":1245.3,"sma_60":1487.37,"sma_120":1691.51},{"date":"2024-11-29","open":1225,"high":1228,"low":1198,"close":1200,"volume":15930,"rsi_14":41.78,"sma_20":1236.55,"sma_60":1480.75,"sma_120":1684.84},{"date":"2024-12-02","open":1185,"high":1227,"low":1141,"close":1185,"volume":15099,"rsi_14":40.17,"sma_20":1225.9,"sma_60":1472.33,"sma_120":1678.16},{"date":"2024-12-03","open":1185,"high":1199,"low":1141,"close":1181,"volume":31970,"rsi_14":41.78,"sma_20":1217.2,"sma_60":1464.8,"sma_120":1671.8},{"date":"2024-12-04","open":1181,"high":1190,"low":1169,"close":1183,"volume":9140,"rsi_14":41.26,"sma_20":1209.2,"sma_60":1457.92,"sma_120":1665.77},{"date":"2024-12-05","open":1182,"high":1182,"low":1134,"close":1135,"volume":39069,"rsi_14":36.51,"sma_20":1198.8,"sma_60":1450.95,"sma_120":1659.25},{"date":"2024-12-06","open":1135,"high":1174,"low":1120,"close":1147,"volume":26194,"rsi_14":39.69,"sma_20":1189.9,"sma_60":1441.68,"sma_120":1652.54},{"date":"2024-12-09","open":1147,"high":1147,"low":1090,"close":1102,"volume":33305,"rsi_14":39.39,"sma_20":1183.15,"sma_60":1434.25,"sma_120":1645.68},{"date":"2024-12-10","open":1102,"high":1166,"low":1102,"close":1164,"volume":18207,"rsi_14":50.16,"sma_20":1179.8,"sma_60":1427.48,"sma_120":1639.17},{"date":"2024-12-11","open":1198,"high":1198,"low":1170,"close":1172,"volume":13562,"rsi_14":53.14,"sma_20":1177.5,"sma_60":1420.6,"sma_120":1632.88},{"date":"2024-12-12","open":1197,"high":1208,"low":1174,"close":1194,"volume":10575,"rsi_14":55.79,"sma_20":1176.1,"sma_60":1412.3,"sma_120":1626.96},{"date":"2024-12-13","open":1206,"high":1206,"low":1186,"close":1200,"volume":15704,"rsi_14":51.94,"sma_20":1175.95,"sma_60":1404.78,"sma_120":1621.09},{"date":"2024-12-16","open":1200,"high":1219,"low":1170,"close":1170,"volume":15474,"rsi_14":41.88,"sma_20":1174.4,"sma_60":1396.73,"sma_120":1615.64},{"date":"2024-12-17","open":1170,"high":1197,"low":1126,"close":1156,"volume":24936,"rsi_14":42.57,"sma_20":1174.3,"sma_60":1387.5,"sma_120":1610.12},{"date":"2024-12-18","open":1160,"high":1203,"low":1128,"close":1191,"volume":10054,"rsi_14":45.79,"sma_20":1175.7,"sma_60":1379.37,"sma_120":1604.57},{"date":"2024-12-19","open":1214,"high":1214,"low":1141,"close":1160,"volume":7300,"rsi_14":44.01,"sma_20":1176.1,"sma_60":1371.15,"sma_120":1598.86},{"date":"2024-12-20","open":1145,"high":1192,"low":1120,"close":1142,"volume":23221,"rsi_14":43.62,"sma_20":1175.45,"sma_60":1362.65,"sma_120":1593.28},{"date":"2024-12-23","open":1142,"high":1150,"low":1112,"close":1138,"volume":33704,"rsi_14":43.62,"sma_20":1172.95,"sma_60":1353.77,"sma_120":1587.73},{"date":"2024-12-24","open":1138,"high":1155,"low":1115,"close":1122,"volume":22764,"rsi_14":41.31,"sma_20":1168.05,"sma_60":1344.37,"sma_120":1582.12},{"date":"2024-12-26","open":1122,"high":1147,"low":1113,"close":1126,"volume":27940,"rsi_14":48.53,"sma_20":1164.3,"sma_60":1334.95,"sma_120":1577.07},{"date":"2024-12-27","open":1126,"high":1130,"low":1086,"close":1105,"volume":69608,"rsi_14":43.35,"sma_20":1158.65,"sma_60":1325.2,"sma_120":1571.78},{"date":"2024-12-30","open":1105,"high":1119,"low":1063,"close":1068,"volume":84820,"rsi_14":44.48,"sma_20":1152.05,"sma_60":1315.37,"sma_120":1565.89},{"date":"2025-01-02","open":1074,"high":1074,"low":1046,"close":1055,"volume":18748,"rsi_14":28.96,"sma_20":1145.55,"sma_60":1305.15,"sma_120":1558.64},{"date":"2025-01-03","open":1058,"high":1066,"low":1048,"close":1063,"volume":37100,"rsi_14":28.96,"sma_20":1139.65,"sma_60":1295.2,"sma_120":1551.75},{"date":"2025-01-06","open":1063,"high":1137,"low":1063,"close":1109,"volume":124990,"rsi_14":34.98,"sma_20":1135.95,"sma_60":1285.93,"sma_120":1545.02},{"date":"2025-01-07","open":1122,"high":1144,"low":1092,"close":1092,"volume":36491,"rsi_14":31.63,"sma_20":1133.8,"sma_60":1276.7,"sma_120":1537.67},{"date":"2025-01-08","open":1095,"high":1110,"low":1083,"close":1088,"volume":51508,"rsi_14":34.7,"sma_20":1130.85,"sma_60":1267.55,"sma_120":1529.95},{"date":"2025-01-09","open":1087,"high":1097,"low":1080,"close":1088,"volume":27823,"rsi_14":36.61,"sma_20":1130.15,"sma_60":1258.47,"sma_120":1522.99},{"date":"2025-01-10","open":1088,"high":1106,"low":1080,"close":1089,"volume":33362,"rsi_14":26.82,"sma_20":1126.4,"sma_60":1249.28,"sma_120":1516.09},{"date":"2025-01-13","open":1122,"high":1208,"low":1060,"close":1112,"volume":231918,"rsi_14":38.68,"sma_20":1123.4,"sma_60":1240.37,"sma_120":1509.54},{"date":"2025-01-14","open":1112,"high":1112,"low":1088,"close":1105,"volume":33098,"rsi_14":40.8,"sma_20":1118.95,"sma_60":1231.45,"sma_120":1503.11},{"date":"2025-01-15","open":1101,"high":1105,"low":1085,"close":1105,"volume":19574,"rsi_14":41.62,"sma_20":1114.2,"sma_60":1222.92,"sma_120":1496.61},{"date":"2025-01-16","open":1100,"high":1125,"low":1090,"close":1125,"volume":42080,"rsi_14":50.75,"sma_20":1111.95,"sma_60":1215.17,"sma_120":1489.56},{"date":"2025-01-17","open":1123,"high":1160,"low":1111,"close":1159,"volume":32376,"rsi_14":57.14,"sma_20":1112.1,"sma_60":1208.92,"sma_120":1483.18},{"date":"2025-01-20","open":1159,"high":1181,"low":1145,"close":1176,"volume":54823,"rsi_14":65.64,"sma_20":1111.35,"sma_60":1203.12,"sma_120":1476.67},{"date":"2025-01-21","open":1195,"high":1202,"low":1143,"close":1143,"volume":28194,"rsi_14":66.82,"sma_20":1110.5,"sma_60":1197.2,"sma_120":1469.67},{"date":"2025-01-22","open":1129,"high":1450,"low":1125,"close":1341,"volume":2402485,"rsi_14":85.05,"sma_20":1120.45,"sma_60":1194.88,"sma_120":1464.42},{"date":"2025-01-23","open":1365,"high":1400,"low":1229,"close":1336,"volume":305232,"rsi_14":83.7,"sma_20":1130.35,"sma_60":1192.65,"sma_120":1459.0},{"date":"2025-01-24","open":1318,"high":1318,"low":1262,"close":1290,"volume":111358,"rsi_14":72.35,"sma_20":1138.75,"sma_60":1190.87,"sma_120":1453.22},{"date":"2025-01-31","open":1255,"high":1282,"low":1231,"close":1249,"volume":92697,"rsi_14":68.3,"sma_20":1144.9,"sma_60":1188.03,"sma_120":1447.06},{"date":"2025-02-03","open":1249,"high":1249,"low":1140,"close":1156,"volume":106601,"rsi_14":56.56,"sma_20":1147.45,"sma_60":1183.8,"sma_120":1439.94},{"date":"2025-02-04","open":1156,"high":1224,"low":1150,"close":1216,"volume":31714,"rsi_14":61.07,"sma_20":1154.85,"sma_60":1181.15,"sma_120":1433.48},{"date":"2025-02-05","open":1216,"high":1247,"low":1202,"close":1229,"volume":20022,"rsi_14":61.86,"sma_20":1163.55,"sma_60":1178.33,"sma_120":1427.08},{"date":"2025-02-06","open":1240,"high":1250,"low":1220,"close":1250,"volume":16483,"rsi_14":61.73,"sma_20":1172.9,"sma_60":1176.58,"sma_120":1420.98},{"date":"2025-02-07","open":1250,"high":1253,"low":1220,"close":1252,"volume":25489,"rsi_14":62.61,"sma_20":1180.05,"sma_60":1175.07,"sma_120":1414.89},{"date":"2025-02-10","open":1219,"high":1250,"low":1215,"close":1250,"volume":16999,"rsi_14":62.39,"sma_20":1187.95,"sma_60":1173.52,"sma_120":1408.72},{"date":"2025-02-11","open":1240,"high":1265,"low":1225,"close":1247,"volume":28734,"rsi_14":60.74,"sma_20":1195.9,"sma_60":1172.22,"sma_120":1402.5},{"date":"2025-02-12","open":1243,"high":1243,"low":1219,"close":1229,"volume":9175,"rsi_14":56.34,"sma_20":1202.95,"sma_60":1172.08,"sma_120":1396.25},{"date":"2025-02-13","open":1229,"high":1250,"low":1211,"close":1250,"volume":14471,"rsi_14":56.65,"sma_20":1211.0,"sma_60":1172.4,"sma_120":1390.21},{"date":"2025-02-14","open":1238,"high":1265,"low":1238,"close":1249,"volume":14579,"rsi_14":60.11,"sma_20":1217.85,"sma_60":1172.92,"sma_120":1384.25},{"date":"2025-02-17","open":1238,"high":1262,"low":1238,"close":1250,"volume":14104,"rsi_14":36.09,"sma_20":1225.1,"sma_60":1173.38,"sma_120":1379.08},{"date":"2025-02-18","open":1240,"high":1272,"low":1240,"close":1254,"volume":21052,"rsi_14":37.42,"sma_20":1232.55,"sma_60":1174.23,"sma_120":1373.77},{"date":"2025-02-19","open":1241,"high":1262,"low":1241,"close":1245,"volume":21419,"rsi_14":42.21,"sma_20":1238.55,"sma_60":1174.97,"sma_120":1368.92},{"date":"2025-02-20","open":1255,"high":1290,"low":1246,"close":1288,"volume":48422,"rsi_14":56.7,"sma_20":1245.0,"sma_60":1177.13,"sma_120":1364.43},{"date":"2025-02-21","open":1288,"high":1290,"low":1277,"close":1278,"volume":23376,"rsi_14":79.33,"sma_20":1250.1,"sma_60":1179.05,"sma_120":1359.78},{"date":"2025-02-24","open":1278,"high":1290,"low":1227,"close":1250,"volume":32198,"rsi_14":59.66,"sma_20":1255.45,"sma_60":1180.68,"sma_120":1354.55},{"date":"2025-02-25","open":1249,"high":1249,"low":1225,"close":1235,"volume":11476,"rsi_14":51.69,"sma_20":1250.15,"sma_60":1182.02,"sma_120":1349.67},{"date":"2025-02-26","open":1235,"high":1250,"low":1220,"close":1225,"volume":11917,"rsi_14":42.51,"sma_20":1244.6,"sma_60":1182.63,"sma_120":1345.14},{"date":"2025-02-27","open":1225,"high":1256,"low":1225,"close":1256,"volume":21024,"rsi_14":51.02,"sma_20":1242.9,"sma_60":1183.23,"sma_120":1341.78},{"date":"2025-02-28","open":1245,"high":1255,"low":1200,"close":1211,"volume":15612,"rsi_14":41.84,"sma_20":1241.0,"sma_60":1183.4,"sma_120":1338.37},{"date":"2025-03-04","open":1212,"high":1249,"low":1175,"close":1207,"volume":23770,"rsi_14":41.67,"sma_20":1243.55,"sma_60":1183.22,"sma_120":1335.29},{"date":"2025-03-05","open":1207,"high":1223,"low":1182,"close":1196,"volume":24596,"rsi_14":42.92,"sma_20":1242.55,"sma_60":1183.15,"sma_120":1331.95},{"date":"2025-03-06","open":1182,"high":1240,"low":1120,"close":1200,"volume":29006,"rsi_14":38.43,"sma_20":1241.1,"sma_60":1183.4,"sma_120":1327.87},{"date":"2025-03-07","open":1187,"high":1244,"low":1160,"close":1181,"volume":11029,"rsi_14":35.47,"sma_20":1237.65,"sma_60":1183.4,"sma_120":1324.1},{"date":"2025-03-10","open":1181,"high":1240,"low":1171,"close":1183,"volume":9190,"rsi_14":35.74,"sma_20":1234.2,"sma_60":1183.4,"sma_120":1320.66},{"date":"2025-03-11","open":1183,"high":1430,"low":1183,"close":1390,"volume":852938,"rsi_14":65.53,"sma_20":1241.2,"sma_60":1187.65,"sma_120":1319.3},{"date":"2025-03-12","open":1386,"high":1386,"low":1328,"close":1347,"volume":148097,"rsi_14":60.81,"sma_20":1246.2,"sma_60":1190.98,"sma_120":1316.33},{"date":"2025-03-13","open":1352,"high":1389,"low":1308,"close":1318,"volume":101585,"rsi_14":53.28,"sma_20":1250.65,"sma_60":1194.58,"sma_120":1314.42},{"date":"2025-03-14","open":1304,"high":1330,"low":1300,"close":1313,"volume":30322,"rsi_14":53.86,"sma_20":1253.8,"sma_60":1197.07,"sma_120":1312.28},{"date":"2025-03-17","open":1307,"high":1344,"low":1304,"close":1316,"volume":22272,"rsi_14":57.71,"sma_20":1257.15,"sma_60":1199.47,"sma_120":1310.03},{"date":"2025-03-18","open":1316,"high":1400,"low":1250,"close":1349,"volume":70087,"rsi_14":62.78,"sma_20":1262.1,"sma_60":1202.05,"sma_120":1307.17},{"date":"2025-03-19","open":1336,"high":1346,"low":1257,"close":1312,"volume":39590,"rsi_14":59.2,"sma_20":1265.0,"sma_60":1203.92,"sma_120":1304.35},{"date":"2025-03-20","open":1298,"high":1315,"low":1168,"close":1228,"volume":240145,"rsi_14":47.34,"sma_20":1264.15,"sma_60":1204.88,"sma_120":1300.81},{"date":"2025-03-21","open":1228,"high":1278,"low":1214,"close":1255,"volume":55656,"rsi_14":54.33,"sma_20":1262.5,"sma_60":1206.53,"sma_120":1297.02},{"date":"2025-03-24","open":1010,"high":1270,"low":1010,"close":1201,"volume":99520,"rsi_14":49.46,"sma_20":1258.65,"sma_60":1206.7,"sma_120":1293.03},{"date":"2025-03-25","open":1224,"high":1224,"low":1173,"close":1187,"volume":32424,"rsi_14":49.2,"sma_20":1255.5,"sma_60":1207.15,"sma_120":1289.15},{"date":"2025-03-26","open":1248,"high":1248,"low":1182,"close":1186,"volume":11879,"rsi_14":48.75,"sma_20":1253.05,"sma_60":1207.88,"sma_120":1285.27},{"date":"2025-03-27","open":1170,"high":1250,"low":1166,"close":1200,"volume":39391,"rsi_14":51.72,"sma_20":1251.8,"sma_60":1208.92,"sma_120":1281.34},{"date":"2025-03-28","open":1235,"high":1235,"low":1170,"close":1214,"volume":14169,"rsi_14":52.74,"sma_20":1249.7,"sma_60":1210.45,"sma_120":1277.41},{"date":"2025-03-31","open":1200,"high":1212,"low":1170,"close":1170,"volume":18474,"rsi_14":22.64,"sma_20":1247.65,"sma_60":1211.18,"sma_120":1273.07},{"date":"2025-04-01","open":1189,"high":1196,"low":1162,"close":1167,"volume":538673,"rsi_14":25.14,"sma_20":1245.65,"sma_60":1212.22,"sma_120":1268.71},{"date":"2025-04-02","open":1240,"high":1240,"low":1166,"close":1169,"volume":15419,"rsi_14":27.76,"sma_20":1244.3,"sma_60":1213.9,"sma_120":1264.63},{"date":"2025-04-03","open":1200,"high":1200,"low":1160,"close":1177,"volume":12431,"rsi_14":29.88,"sma_20":1243.15,"sma_60":1215.93,"sma_120":1260.54},{"date":"2025-04-04","open":1177,"high":1194,"low":1110,"close":1183,"volume":31307,"rsi_14":30.5,"sma_20":1243.25,"sma_60":1217.93,"sma_120":1256.57},{"date":"2025-04-07","open":1183,"high":1197,"low":1120,"close":1139,"volume":28855,"rsi_14":20.17,"sma_20":1241.05,"sma_60":1218.43,"sma_120":1252.18},{"date":"2025-04-08","open":1142,"high":1181,"low":1139,"close":1156,"volume":13184,"rsi_14":26.51,"sma_20":1229.35,"sma_60":1219.5,"sma_120":1248.1},{"date":"2025-04-09","open":1161,"high":1178,"low":1087,"close":1091,"volume":39159,"rsi_14":28.12,"sma_20":1216.55,"sma_60":1219.55,"sma_120":1243.55},{"date":"2025-04-10","open":1139,"high":1168,"low":1101,"close":1146,"volume":17552,"rsi_14":34.02,"sma_20":1207.95,"sma_60":1220.52,"sma_120":1239.49},{"date":"2025-04-11","open":1141,"high":1174,"low":1132,"close":1144,"volume":5588,"rsi_14":40.14,"sma_20":1199.5,"sma_60":1221.43,"sma_120":1235.36},{"date":"2025-04-14","open":1144,"high":1209,"low":1144,"close":1207,"volume":34710,"rsi_14":52.96,"sma_20":1194.05,"sma_60":1223.02,"sma_120":1231.69},{"date":"2025-04-15","open":1197,"high":1250,"low":1196,"close":1225,"volume":39337,"rsi_14":55.49,"sma_20":1187.85,"sma_60":1225.02,"sma_120":1228.23},{"date":"2025-04-16","open":1412,"high":1413,"low":1219,"close":1284,"volume":333483,"rsi_14":60.5,"sma_20":1186.45,"sma_60":1228.0,"sma_120":1225.46},{"date":"2025-04-17","open":1269,"high":1280,"low":1222,"close":1254,"volume":117735,"rsi_14":54.81,"sma_20":1187.75,"sma_60":1230.15,"sma_120":1222.66},{"date":"2025-04-18","open":1263,"high":1275,"low":1226,"close":1226,"volume":18480,"rsi_14":57.0,"sma_20":1186.3,"sma_60":1231.27,"sma_120":1220.09},{"date":"2025-04-21","open":1226,"high":1265,"low":1204,"close":1208,"volume":20945,"rsi_14":54.94,"sma_20":1186.65,"sma_60":1231.8,"sma_120":1217.46},{"date":"2025-04-22","open":1210,"high":1263,"low":1172,"close":1180,"volume":30692,"rsi_14":51.25,"sma_20":1186.3,"sma_60":1232.42,"sma_120":1214.81},{"date":"2025-04-23","open":1182,"high":1207,"low":1182,"close":1193,"volume":14603,"rsi_14":51.79,"sma_20":1186.65,"sma_60":1229.95,"sma_120":1212.42},{"date":"2025-04-24","open":1191,"high":1243,"low":1182,"close":1219,"volume":15822,"rsi_14":53.86,"sma_20":1187.6,"sma_60":1228.0,"sma_120":1210.33},{"date":"2025-04-25","open":1208,"high":1216,"low":1160,"close":1204,"volume":54633,"rsi_14":57.44,"sma_20":1187.1,"sma_60":1226.57,"sma_120":1208.72},{"date":"2025-04-28","open":1204,"high":1204,"low":1148,"close":1158,"volume":48268,"rsi_14":50.21,"sma_20":1186.5,"sma_60":1225.05,"sma_120":1206.54},{"date":"2025-04-29","open":1158,"high":1198,"low":1158,"close":1193,"volume":59301,"rsi_14":61.7,"sma_20":1187.8,"sma_60":1225.67,"sma_120":1204.73},{"date":"2025-04-30","open":1220,"high":1222,"low":1185,"close":1204,"volume":55992,"rsi_14":57.4,"sma_20":1189.55,"sma_60":1225.47,"sma_120":1203.31},{"date":"2025-05-02","open":1198,"high":1215,"low":1180,"close":1183,"volume":15304,"rsi_14":54.74,"sma_20":1189.85,"sma_60":1224.7,"sma_120":1201.52},{"date":"2025-05-07","open":1183,"high":1238,"low":1176,"close":1230,"volume":25158,"rsi_14":52.91,"sma_20":1192.2,"sma_60":1224.37,"sma_120":1200.47},{"date":"2025-05-08","open":1275,"high":1275,"low":1172,"close":1202,"volume":21846,"rsi_14":47.16,"sma_20":1195.35,"sma_60":1223.53,"sma_120":1199.3},{"date":"2025-05-09","open":1202,"high":1227,"low":1193,"close":1214,"volume":14280,"rsi_14":40.22,"sma_20":1198.25,"sma_60":1222.93,"sma_120":1198.22},{"date":"2025-05-12","open":1238,"high":1238,"low":1189,"close":1189,"volume":21389,"rsi_14":40.79,"sma_20":1203.15,"sma_60":1221.97,"sma_120":1197.09},{"date":"2025-05-13","open":1285,"high":1545,"low":1285,"close":1472,"volume":7446893,"rsi_14":70.23,"sma_20":1219.45,"sma_60":1226.02,"sma_120":1199.05},{"date":"2025-05-14","open":1420,"high":1424,"low":1341,"close":1395,"volume":1088804,"rsi_14":64.02,"sma_20":1232.0,"sma_60":1228.43,"sma_120":1200.42},{"date":"2025-05-15","open":1395,"high":1411,"low":1332,"close":1396,"volume":318398,"rsi_14":66.88,"sma_20":1241.45,"sma_60":1230.88,"sma_120":1201.9},{"date":"2025-05-16","open":1386,"high":1393,"low":1307,"close":1336,"volume":297674,"rsi_14":60.41,"sma_20":1247.0,"sma_60":1232.32,"sma_120":1202.85},{"date":"2025-05-19","open":1336,"high":1367,"low":1271,"close":1360,"volume":189617,"rsi_14":60.29,"sma_20":1250.8,"sma_60":1234.08,"sma_120":1204.16},{"date":"2025-05-20","open":1341,"high":1354,"low":1250,"close":1331,"volume":218096,"rsi_14":59.08,"sma_20":1254.65,"sma_60":1235.52,"sma_120":1205.24},{"date":"2025-05-21","open":1331,"high":1332,"low":1295,"close":1317,"volume":119124,"rsi_14":61.92,"sma_20":1259.2,"sma_60":1236.0,"sma_120":1206.57},{"date":"2025-05-22","open":1304,"high":1312,"low":1253,"close":1278,"volume":144074,"rsi_14":56.33,"sma_20":1262.7,"sma_60":1236.0,"sma_120":1207.53},{"date":"2025-05-23","open":1278,"high":1310,"low":1250,"close":1302,"volume":96304,"rsi_14":57.16,"sma_20":1268.8,"sma_60":1236.87,"sma_120":1208.78},{"date":"2025-05-26","open":1302,"high":1340,"low":1291,"close":1319,"volume":77337,"rsi_14":60.0,"sma_20":1275.1,"sma_60":1238.27,"sma_120":1210.14},{"date":"2025-05-27","open":1319,"high":1325,"low":1255,"close":1296,"volume":92840,"rsi_14":55.03,"sma_20":1278.95,"sma_60":1239.45,"sma_120":1211.04},{"date":"2025-05-28","open":1296,"high":1308,"low":1277,"close":1297,"volume":43617,"rsi_14":57.55,"sma_20":1283.6,"sma_60":1240.13,"sma_120":1211.68},{"date":"2025-05-29","open":1310,"high":1513,"low":1297,"close":1429,"volume":1352497,"rsi_14":64.35,"sma_20":1297.15,"sma_60":1243.77,"sma_120":1213.58},{"date":"2025-05-30","open":1456,"high":1700,"low":1401,"close":1538,"volume":1602938,"rsi_14":70.95,"sma_20":1314.4,"sma_60":1249.28,"sma_120":1216.25},{"date":"2025-06-02","open":1546,"high":1674,"low":1498,"close":1669,"volume":618484,"rsi_14":64.46,"sma_20":1337.65,"sma_60":1257.17,"sma_120":1220.16},{"date":"2025-06-04","open":1751,"high":1756,"low":1619,"close":1628,"volume":312630,"rsi_14":68.06,"sma_20":1359.9,"sma_60":1264.3,"sma_120":1223.85},{"date":"2025-06-05","open":1612,"high":1612,"low":1528,"close":1532,"volume":145914,"rsi_14":59.19,"sma_20":1375.0,"sma_60":1270.15,"sma_120":1226.78},{"date":"2025-06-09","open":1532,"high":1628,"low":1532,"close":1597,"volume":160391,"rsi_14":67.52,"sma_20":1394.75,"sma_60":1277.05,"sma_120":1230.22},{"date":"2025-06-10","open":1598,"high":1598,"low":1541,"close":1541,"volume":82126,"rsi_14":61.65,"sma_20":1411.1,"sma_60":1279.57,"sma_120":1233.61},{"date":"2025-06-11","open":1541,"high":1570,"low":1512,"close":1546,"volume":93042,"rsi_14":64.28,"sma_20":1428.95,"sma_60":1282.88,"sma_120":1236.93},{"date":"2025-06-12","open":1546,"high":1569,"low":1478,"close":1518,"volume":215664,"rsi_14":63.1,"sma_20":1431.25,"sma_60":1286.22,"sma_120":1240.4},{"date":"2025-06-13","open":1520,"high":1559,"low":1456,"close":1475,"volume":159889,"rsi_14":62.78,"sma_20":1435.25,"sma_60":1288.92,"sma_120":1242.99},{"date":"2025-06-16","open":1457,"high":1525,"low":1455,"close":1500,"volume":50877,"rsi_14":62.82,"sma_20":1440.45,"sma_60":1291.98,"sma_120":1245.72},{"date":"2025-06-17","open":1507,"high":1528,"low":1466,"close":1484,"volume":98064,"rsi_14":60.7,"sma_20":1447.85,"sma_60":1294.23,"sma_120":1248.14},{"date":"2025-06-18","open":1476,"high":1516,"low":1424,"close":1485,"volume":122223,"rsi_14":62.62,"sma_20":1454.1,"sma_60":1297.12,"sma_120":1250.52},{"date":"2025-06-19","open":1480,"high":1508,"low":1446,"close":1504,"volume":121704,"rsi_14":63.49,"sma_20":1462.75,"sma_60":1301.72,"sma_120":1253.3},{"date":"2025-06-20","open":1504,"high":1627,"low":1490,"close":1566,"volume":325737,"rsi_14":59.83,"sma_20":1475.2,"sma_60":1306.9,"sma_120":1256.72},{"date":"2025-06-23","open":1565,"high":1590,"low":1505,"close":1581,"volume":120435,"rsi_14":53.57,"sma_20":1490.35,"sma_60":1313.23,"sma_120":1259.97},{"date":"2025-06-24","open":1596,"high":1615,"low":1536,"close":1551,"volume":113133,"rsi_14":38.25,"sma_20":1502.8,"sma_60":1319.3,"sma_120":1263.22},{"date":"2025-06-25","open":1551,"high":1600,"low":1483,"close":1543,"volume":160673,"rsi_14":40.94,"sma_20":1514.0,"sma_60":1325.25,"sma_120":1266.57},{"date":"2025-06-26","open":1543,"high":1595,"low":1490,"close":1594,"volume":98586,"rsi_14":57.31,"sma_20":1528.9,"sma_60":1331.82,"sma_120":1270.37},{"date":"2025-06-27","open":1594,"high":1605,"low":1530,"close":1559,"volume":104226,"rsi_14":45.18,"sma_20":1542.0,"sma_60":1337.57,"sma_120":1274.01},{"date":"2025-06-30","open":1565,"high":1592,"low":1531,"close":1570,"volume":115364,"rsi_14":54.15,"sma_20":1549.05,"sma_60":1344.23,"sma_120":1277.71},{"date":"2025-07-01","open":1560,"high":1630,"low":1551,"close":1619,"volume":117285,"rsi_14":59.29,"sma_20":1553.1,"sma_60":1351.77,"sma_120":1281.99},{"date":"2025-07-02","open":1600,"high":1689,"low":1594,"close":1620,"volume":139182,"rsi_14":63.93,"sma_20":1550.65,"sma_60":1359.28,"sma_120":1286.59},{"date":"2025-07-03","open":1618,"high":1633,"low":1566,"close":1615,"volume":163634,"rsi_14":71.34,"sma_20":1550.0,"sma_60":1366.58,"sma_120":1291.26},{"date":"2025-07-04","open":1596,"high":1632,"low":1568,"close":1613,"volume":78510,"rsi_14":68.52,"sma_20":1554.05,"sma_60":1373.75,"sma_120":1295.84},{"date":"2025-07-07","open":1598,"high":1625,"low":1588,"close":1588,"volume":60153,"rsi_14":66.56,"sma_20":1553.6,"sma_60":1381.23,"sma_120":1299.83},{"date":"2025-07-08","open":1588,"high":1679,"low":1580,"close":1657,"volume":56676,"rsi_14":72.51,"sma_20":1559.4,"sma_60":1389.58,"sma_120":1304.54},{"date":"2025-07-09","open":1648,"high":1673,"low":1608,"close":1621,"volume":58573,"rsi_14":64.66,"sma_20":1563.15,"sma_60":1398.42,"sma_120":1308.98},{"date":"2025-07-10","open":1621,"high":1639,"low":1595,"close":1611,"volume":57043,"rsi_14":56.48,"sma_20":1567.8,"sma_60":1406.17,"sma_120":1313.34},{"date":"2025-07-11","open":1629,"high":1640,"low":1596,"close":1599,"volume":39878,"rsi_14":52.62,"sma_20":1574.0,"sma_60":1413.75,"sma_120":1317.59},{"date":"2025-07-14","open":1599,"high":1625,"low":1591,"close":1610,"volume":36253,"rsi_14":59.08,"sma_20":1579.5,"sma_60":1420.47,"sma_120":1321.74},{"date":"2025-07-15","open":1613,"high":1635,"low":1598,"close":1618,"volume":26686,"rsi_14":61.54,"sma_20":1586.2,"sma_60":1427.02,"sma_120":1326.02},{"date":"2025-07-16","open":1601,"high":1626,"low":1590,"close":1602,"volume":34153,"rsi_14":51.38,"sma_20":1592.05,"sma_60":1432.32,"sma_120":1330.16},{"date":"2025-07-17","open":1606,"high":1780,"low":1606,"close":1761,"volume":1270479,"rsi_14":74.4,"sma_20":1604.9,"sma_60":1440.77,"sma_120":1335.46},{"date":"2025-07-18","open":1739,"high":1762,"low":1646,"close":1741,"volume":369409,"rsi_14":70.21,"sma_20":1613.65,"sma_60":1449.35,"sma_120":1340.31},{"date":"2025-07-21","open":1761,"high":1798,"low":1620,"close":1658,"volume":567852,"rsi_14":54.27,"sma_20":1617.5,"sma_60":1456.85,"sma_120":1344.33},{"date":"2025-07-22","open":1658,"high":1700,"low":1430,"close":1508,"volume":1339931,"rsi_14":40.76,"sma_20":1615.35,"sma_60":1462.32,"sma_120":1347.37},{"date":"2025-07-23","open":1507,"high":1527,"low":1465,"close":1472,"volume":146223,"rsi_14":38.78,"sma_20":1611.8,"sma_60":1466.97,"sma_120":1348.46},{"date":"2025-07-24","open":1473,"high":1483,"low":1368,"close":1414,"volume":387374,"rsi_14":35.64,"sma_20":1602.8,"sma_60":1470.22,"sma_120":1349.11},{"date":"2025-07-25","open":1414,"high":1442,"low":1399,"close":1399,"volume":94977,"rsi_14":36.16,"sma_20":1594.8,"sma_60":1473.47,"sma_120":1350.02},{"date":"2025-07-28","open":1406,"high":1483,"low":1398,"close":1459,"volume":2305895,"rsi_14":35.31,"sma_20":1589.25,"sma_60":1478.48,"sma_120":1351.77},{"date":"2025-07-29","open":1462,"high":1462,"low":1350,"close":1403,"volume":140754,"rsi_14":34.29,"sma_20":1578.45,"sma_60":1481.98,"sma_120":1353.83},{"date":"2025-07-30","open":1400,"high":1416,"low":1384,"close":1391,"volume":50772,"rsi_14":34.2,"sma_20":1567.0,"sma_60":1485.1,"sma_120":1355.28},{"date":"2025-07-31","open":1403,"high":1443,"low":1386,"close":1402,"volume":24116,"rsi_14":35.83,"sma_20":1556.35,"sma_60":1488.75,"sma_120":1356.72},{"date":"2025-08-01","open":1398,"high":1410,"low":1367,"close":1379,"volume":75850,"rsi_14":33.66,"sma_20":1544.65,"sma_60":1491.23,"sma_120":1357.8},{"date":"2025-08-04","open":1375,"high":1399,"low":1351,"close":1370,"volume":141147,"rsi_14":32.49,"sma_20":1533.75,"sma_60":1494.03,"sma_120":1358.78},{"date":"2025-08-05","open":1365,"high":1415,"low":1365,"close":1381,"volume":50673,"rsi_14":34.28,"sma_20":1519.95,"sma_60":1496.82,"sma_120":1359.88},{"date":"2025-08-06","open":1381,"high":1456,"low":1374,"close":1440,"volume":66749,"rsi_14":23.38,"sma_20":1510.9,"sma_60":1501.0,"sma_120":1361.48},{"date":"2025-08-07","open":1441,"high":1478,"low":1426,"close":1472,"volume":101160,"rsi_14":28.13,"sma_20":1503.95,"sma_60":1501.0,"sma_120":1363.51},{"date":"2025-08-08","open":1472,"high":1480,"low":1415,"close":1429,"volume":84609,"rsi_14":30.09,"sma_20":1495.45,"sma_60":1501.57,"sma_120":1365.0},{"date":"2025-08-11","open":1429,"high":1429,"low":1370,"close":1377,"volume":135112,"rsi_14":36.27,"sma_20":1483.8,"sma_60":1501.25,"sma_120":1366.07},{"date":"2025-08-12","open":1377,"high":1390,"low":1352,"close":1375,"volume":51142,"rsi_14":39.05,"sma_20":1471.65,"sma_60":1501.9,"sma_120":1367.11},{"date":"2025-08-13","open":1375,"high":1381,"low":1328,"close":1350,"volume":182394,"rsi_14":42.2,"sma_20":1459.05,"sma_60":1501.73,"sma_120":1367.91},{"date":"2025-08-14","open":1350,"high":1362,"low":1338,"close":1342,"volume":80951,"rsi_14":42.93,"sma_20":1438.1,"sma_60":1501.92,"sma_120":1368.72},{"date":"2025-08-18","open":1303,"high":1346,"low":1303,"close":1346,"volume":127878,"rsi_14":33.72,"sma_20":1418.35,"sma_60":1502.4,"sma_120":1369.2},{"date":"2025-08-19","open":1346,"high":1380,"low":1330,"close":1330,"volume":50753,"rsi_14":38.11,"sma_20":1401.95,"sma_60":1503.27,"sma_120":1369.63},{"date":"2025-08-20","open":1330,"high":1377,"low":1305,"close":1330,"volume":32266,"rsi_14":39.66,"sma_20":1393.05,"sma_60":1503.73,"sma_120":1370.3},{"date":"2025-08-21","open":1333,"high":1353,"low":1318,"close":1326,"volume":77560,"rsi_14":36.81,"sma_20":1385.75,"sma_60":1503.85,"sma_120":1371.06},{"date":"2025-08-22","open":1320,"high":1360,"low":1320,"close":1327,"volume":25522,"rsi_14":40.23,"sma_20":1381.4,"sma_60":1504.37,"sma_120":1371.91},{"date":"2025-08-25","open":1327,"high":1375,"low":1327,"close":1340,"volume":79111,"rsi_14":44.44,"sma_20":1378.45,"sma_60":1505.08,"sma_120":1372.61},{"date":"2025-08-26","open":1350,"high":1370,"low":1301,"close":1350,"volume":51248,"rsi_14":44.24,"sma_20":1373.0,"sma_60":1503.77,"sma_120":1373.77},{"date":"2025-08-27","open":1340,"high":1362,"low":1336,"close":1348,"volume":20902,"rsi_14":28.3,"sma_20":1370.25,"sma_60":1500.6,"sma_120":1374.94},{"date":"2025-08-28","open":1335,"high":1379,"low":1335,"close":1360,"volume":15332,"rsi_14":20.83,"sma_20":1368.7,"sma_60":1495.45,"sma_120":1376.31},{"date":"2025-08-29","open":1373,"high":1373,"low":1344,"close":1344,"volume":33975,"rsi_14":24.24,"sma_20":1365.8,"sma_60":1490.72,"sma_120":1377.51},{"date":"2025-09-01","open":1340,"high":1378,"low":1340,"close":1354,"volume":35657,"rsi_14":40.65,"sma_20":1364.55,"sma_60":1487.75,"sma_120":1378.95},{"date":"2025-09-02","open":1354,"high":1375,"low":1345,"close":1356,"volume":37336,"rsi_14":42.28,"sma_20":1363.85,"sma_60":1483.73,"sma_120":1380.39},{"date":"2025-09-03","open":1379,"high":1379,"low":1310,"close":1355,"volume":69661,"rsi_14":52.53,"sma_20":1362.55,"sma_60":1480.63,"sma_120":1380.1},{"date":"2025-09-04","open":1340,"high":1378,"low":1340,"close":1355,"volume":16975,"rsi_14":57.14,"sma_20":1358.3,"sma_60":1477.45,"sma_120":1380.17},{"date":"2025-09-05","open":1350,"high":1365,"low":1320,"close":1322,"volume":174499,"rsi_14":40.0,"sma_20":1350.8,"sma_60":1474.18,"sma_120":1380.2},{"date":"2025-09-08","open":1321,"high":1322,"low":1307,"close":1310,"volume":41290,"rsi_14":41.38,"sma_20":1344.85,"sma_60":1471.43,"sma_120":1380.17},{"date":"2025-09-09","open":1310,"high":1330,"low":1297,"close":1320,"volume":39011,"rsi_14":46.03,"sma_20":1342.0,"sma_60":1468.43,"sma_120":1380.21},{"date":"2025-09-10","open":1337,"high":1337,"low":1314,"close":1315,"volume":25603,"rsi_14":45.67,"sma_20":1339.0,"sma_60":1465.62,"sma_120":1379.92},{"date":"2025-09-11","open":1325,"high":1326,"low":1309,"close":1309,"volume":73675,"rsi_14":43.18,"sma_20":1336.95,"sma_60":1462.68,"sma_120":1379.9},{"date":"2025-09-12","open":1309,"high":1315,"low":1291,"close":1305,"volume":64845,"rsi_14":35.77,"sma_20":1335.1,"sma_60":1459.37,"sma_120":1380.54},{"date":"2025-09-15","open":1312,"high":1312,"low":1269,"close":1276,"volume":67185,"rsi_14":23.94,"sma_20":1331.6,"sma_60":1454.53,"sma_120":1380.72},{"date":"2025-09-16","open":1271,"high":1276,"low":1237,"close":1250,"volume":77966,"rsi_14":20.48,"sma_20":1327.6,"sma_60":1449.02,"sma_120":1381.12},{"date":"2025-09-17","open":1250,"high":1292,"low":1240,"close":1271,"volume":59713,"rsi_14":24.57,"sma_20":1324.65,"sma_60":1444.35,"sma_120":1381.83},{"date":"2025-09-18","open":1292,"high":1307,"low":1268,"close":1269,"volume":56725,"rsi_14":26.71,"sma_20":1321.8,"sma_60":1439.78,"sma_120":1382.52},{"date":"2025-09-19","open":1278,"high":1278,"low":1255,"close":1264,"volume":24805,"rsi_14":21.15,"sma_20":1318.65,"sma_60":1434.28,"sma_120":1383.05},{"date":"2025-09-22","open":1264,"high":1276,"low":1248,"close":1268,"volume":33726,"rsi_14":22.15,"sma_20":1315.05,"sma_60":1429.43,"sma_120":1383.5},{"date":"2025-09-23","open":1268,"high":1340,"low":1246,"close":1288,"volume":110274,"rsi_14":31.07,"sma_20":1311.95,"sma_60":1424.73,"sma_120":1384.48},{"date":"2025-09-24","open":1324,"high":1324,"low":1260,"close":1267,"volume":34077,"rsi_14":27.78,"sma_20":1307.9,"sma_60":1418.87,"sma_120":1385.32},{"date":"2025-09-25","open":1307,"high":1307,"low":1253,"close":1253,"volume":53492,"rsi_14":30.73,"sma_20":1302.55,"sma_60":1412.75,"sma_120":1386.02},{"date":"2025-09-26","open":1253,"high":1285,"low":1231,"close":1238,"volume":69344,"rsi_14":30.22,"sma_20":1297.25,"sma_60":1406.47,"sma_120":1386.53},{"date":"2025-09-29","open":1231,"high":1285,"low":1224,"close":1270,"volume":60025,"rsi_14":37.75,"sma_20":1293.05,"sma_60":1400.75,"sma_120":1387.25},{"date":"2025-09-30","open":1275,"high":1287,"low":1241,"close":1249,"volume":25340,"rsi_14":35.0,"sma_20":1287.7,"sma_60":1395.1,"sma_120":1388.17},{"date":"2025-10-01","open":1251,"high":1270,"low":1237,"close":1238,"volume":22821,"rsi_14":34.22,"sma_20":1281.85,"sma_60":1388.12,"sma_120":1388.85},{"date":"2025-10-02","open":1240,"high":1280,"low":1223,"close":1240,"volume":23028,"rsi_14":35.43,"sma_20":1276.1,"sma_60":1381.77,"sma_120":1390.09},{"date":"2025-10-10","open":1240,"high":1264,"low":1226,"close":1239,"volume":16128,"rsi_14":40.51,"sma_20":1271.95,"sma_60":1375.57,"sma_120":1390.87},{"date":"2025-10-13","open":1225,"high":1246,"low":1217,"close":1236,"volume":29172,"rsi_14":45.93,"sma_20":1268.25,"sma_60":1369.52,"sma_120":1391.63},{"date":"2025-10-14","open":1270,"high":1270,"low":1229,"close":1229,"volume":16345,"rsi_14":36.71,"sma_20":1263.7,"sma_60":1363.17,"sma_120":1391.82},{"date":"2025-10-15","open":1242,"high":1261,"low":1221,"close":1236,"volume":22197,"rsi_14":39.88,"sma_20":1259.75,"sma_60":1356.8,"sma_120":1391.91},{"date":"2025-10-16","open":1243,"high":1248,"low":1217,"close":1219,"volume":33562,"rsi_14":37.14,"sma_20":1255.25,"sma_60":1350.42,"sma_120":1391.37},{"date":"2025-10-17","open":1225,"high":1225,"low":1198,"close":1198,"volume":68103,"rsi_14":31.77,"sma_20":1249.9,"sma_60":1341.03,"sma_120":1390.9},{"date":"2025-10-20","open":1210,"high":1210,"low":1161,"close":1180,"volume":62700,"rsi_14":21.58,"sma_20":1245.1,"sma_60":1331.68,"sma_120":1390.52},{"date":"2025-10-21","open":1180,"high":1187,"low":1154,"close":1167,"volume":43454,"rsi_14":22.53,"sma_20":1240.95,"sma_60":1323.5,"sma_120":1390.17},{"date":"2025-10-22","open":1153,"high":1166,"low":1150,"close":1166,"volume":39101,"rsi_14":24.26,"sma_20":1235.7,"sma_60":1317.8,"sma_120":1390.06},{"date":"2025-10-23","open":1170,"high":1280,"low":1170,"close":1200,"volume":131728,"rsi_14":39.89,"sma_20":1232.25,"sma_60":1313.27,"sma_120":1390.12},{"date":"2025-10-24","open":1201,"high":1220,"low":1193,"close":1200,"volume":26462,"rsi_14":27.56,"sma_20":1229.05,"sma_60":1309.7,"sma_120":1389.96},{"date":"2025-10-27","open":1206,"high":1220,"low":1179,"close":1199,"volume":31414,"rsi_14":31.62,"sma_20":1225.6,"sma_60":1306.37,"sma_120":1389.92},{"date":"2025-10-28","open":1203,"high":1203,"low":1160,"close":1178,"volume":35396,"rsi_14":29.45,"sma_20":1220.1,"sma_60":1301.68,"sma_120":1390.08},{"date":"2025-10-29","open":1168,"high":1187,"low":1141,"close":1141,"volume":82230,"rsi_14":22.65,"sma_20":1213.8,"sma_60":1297.32,"sma_120":1389.65},{"date":"2025-10-30","open":1143,"high":1143,"low":1115,"close":1116,"volume":63664,"rsi_14":20.0,"sma_20":1206.95,"sma_60":1292.73,"sma_120":1388.92},{"date":"2025-10-31","open":1116,"high":1328,"low":1116,"close":1160,"volume":1094760,"rsi_14":34.55,"sma_20":1203.05,"sma_60":1288.7,"sma_120":1388.72},{"date":"2025-11-03","open":1166,"high":1319,"low":1127,"close":1145,"volume":550788,"rsi_14":33.46,"sma_20":1196.8,"sma_60":1284.8,"sma_120":1388.02},{"date":"2025-11-04","open":1145,"high":1180,"low":1130,"close":1158,"volume":67386,"rsi_14":35.0,"sma_20":1192.25,"sma_60":1281.27,"sma_120":1387.65},{"date":"2025-11-05","open":1225,"high":1225,"low":1136,"close":1171,"volume":46547,"rsi_14":40.62,"sma_20":1188.9,"sma_60":1277.77,"sma_120":1387.29},{"date":"2025-11-06","open":1180,"high":1181,"low":1137,"close":1137,"volume":70183,"rsi_14":38.66,"sma_20":1183.75,"sma_60":1272.72,"sma_120":1386.86},{"date":"2025-11-07","open":1137,"high":1168,"low":1128,"close":1136,"volume":49230,"rsi_14":41.27,"sma_20":1178.6,"sma_60":1267.12,"sma_120":1384.06},{"date":"2025-11-10","open":1169,"high":1169,"low":1130,"close":1157,"volume":71160,"rsi_14":48.08,"sma_20":1174.65,"sma_60":1262.58,"sma_120":1382.08},{"date":"2025-11-11","open":1157,"high":1166,"low":1124,"close":1126,"volume":57388,"rsi_14":43.1,"sma_20":1169.5,"sma_60":1258.4,"sma_120":1379.83},{"date":"2025-11-12","open":1143,"high":1145,"low":1125,"close":1141,"volume":35188,"rsi_14":39.11,"sma_20":1164.75,"sma_60":1254.5,"sma_120":1378.2},{"date":"2025-11-13","open":1127,"high":1143,"low":1125,"close":1134,"volume":24549,"rsi_14":38.13,"sma_20":1160.5,"sma_60":1250.9,"sma_120":1376.32},{"date":"2025-11-14","open":1134,"high":1149,"low":1122,"close":1122,"volume":30324,"rsi_14":36.68,"sma_20":1156.7,"sma_60":1247.23,"sma_120":1374.58},{"date":"2025-11-17","open":1122,"high":1175,"low":1122,"close":1135,"volume":43582,"rsi_14":42.35,"sma_20":1154.45,"sma_60":1243.72,"sma_120":1373.06},{"date":"2025-11-18","open":1169,"high":1169,"low":1125,"close":1126,"volume":34679,"rsi_14":47.04,"sma_20":1152.4,"sma_60":1240.32,"sma_120":1371.79},{"date":"2025-11-19","open":1129,"high":1140,"low":1112,"close":1127,"volume":33681,"rsi_14":52.4,"sma_20":1150.45,"sma_60":1236.93,"sma_120":1370.33},{"date":"2025-11-20","open":1158,"high":1158,"low":1120,"close":1148,"volume":13370,"rsi_14":47.09,"sma_20":1147.85,"sma_60":1233.97,"sma_120":1368.91},{"date":"2025-11-21","open":1173,"high":1173,"low":1135,"close":1147,"volume":37118,"rsi_14":50.52,"sma_20":1145.2,"sma_60":1230.97,"sma_120":1367.67},{"date":"2025-11-24","open":1169,"high":1169,"low":1143,"close":1151,"volume":25849,"rsi_14":48.09,"sma_20":1142.8,"sma_60":1227.82,"sma_120":1366.45},{"date":"2025-11-25","open":1152,"high":1173,"low":1111,"close":1144,"volume":60537,"rsi_14":42.37,"sma_20":1141.1,"sma_60":1224.38,"sma_120":1364.08},{"date":"2025-11-26","open":1144,"high":1155,"low":1123,"close":1138,"volume":38555,"rsi_14":50.34,"sma_20":1140.95,"sma_60":1220.88,"sma_120":1360.74},{"date":"2025-11-27","open":1125,"high":1146,"low":1122,"close":1127,"volume":36800,"rsi_14":47.17,"sma_20":1141.5,"sma_60":1217.0,"sma_120":1356.22},{"date":"2025-11-28","open":1127,"high":1139,"low":1110,"close":1116,"volume":74738,"rsi_14":36.24,"sma_20":1139.3,"sma_60":1213.2,"sma_120":1351.96},{"date":"2025-12-01","open":1122,"high":1122,"low":1115,"close":1115,"volume":19479,"rsi_14":45.38,"sma_20":1137.8,"sma_60":1209.22,"sma_120":1348.48},{"date":"2025-12-02","open":1115,"high":1126,"low":1105,"close":1125,"volume":30241,"rsi_14":42.98,"sma_20":1136.15,"sma_60":1205.37,"sma_120":1344.55},{"date":"2025-12-03","open":1128,"high":1135,"low":1112,"close":1122,"volume":5593,"rsi_14":44.55,"sma_20":1133.7,"sma_60":1201.48,"sma_120":1341.06},{"date":"2025-12-04","open":1127,"high":1129,"low":1108,"close":1112,"volume":25079,"rsi_14":45.37,"sma_20":1132.45,"sma_60":1197.43,"sma_120":1337.44},{"date":"2025-12-05","open":1112,"high":1116,"low":1099,"close":1103,"volume":28276,"rsi_14":34.62,"sma_20":1130.8,"sma_60":1193.78,"sma_120":1333.98},{"date":"2025-12-08","open":1104,"high":1127,"low":1103,"close":1113,"volume":21194,"rsi_14":43.81,"sma_20":1128.6,"sma_60":1190.5,"sma_120":1330.97},{"date":"2025-12-09","open":1122,"high":1131,"low":1104,"close":1122,"volume":11092,"rsi_14":47.79,"sma_20":1128.4,"sma_60":1187.2,"sma_120":1327.82},{"date":"2025-12-10","open":1122,"high":1122,"low":1100,"close":1102,"volume":20238,"rsi_14":29.46,"sma_20":1126.45,"sma_60":1183.65,"sma_120":1324.63},{"date":"2025-12-11","open":1101,"high":1125,"low":1082,"close":1103,"volume":55684,"rsi_14":30.36,"sma_20":1124.9,"sma_60":1180.22,"sma_120":1321.45},{"date":"2025-12-12","open":1103,"high":1106,"low":1085,"close":1088,"volume":22926,"rsi_14":24.39,"sma_20":1123.2,"sma_60":1176.6,"sma_120":1317.98},{"date":"2025-12-15","open":1088,"high":1100,"low":1072,"close":1072,"volume":33149,"rsi_14":22.73,"sma_20":1120.05,"sma_60":1173.2,"sma_120":1313.87},{"date":"2025-12-16","open":1072,"high":1075,"low":1055,"close":1068,"volume":41677,"rsi_14":23.08,"sma_20":1117.15,"sma_60":1170.17,"sma_120":1309.59},{"date":"2025-12-17","open":1066,"high":1088,"low":1052,"close":1077,"volume":37471,"rsi_14":30.47,"sma_20":1114.65,"sma_60":1166.93,"sma_120":1305.64},{"date":"2025-12-18","open":1077,"high":1086,"low":1061,"close":1083,"volume":14159,"rsi_14":36.59,"sma_20":1111.4,"sma_60":1163.83,"sma_120":1301.81},{"date":"2025-12-19","open":1083,"high":1099,"low":1079,"close":1097,"volume":13744,"rsi_14":43.38,"sma_20":1108.9,"sma_60":1161.05,"sma_120":1297.67},{"date":"2025-12-22","open":1100,"high":1103,"low":1080,"close":1081,"volume":27211,"rsi_14":34.51,"sma_20":1105.4,"sma_60":1157.93,"sma_120":1293.68},{"date":"2025-12-23","open":1077,"high":1083,"low":1060,"close":1060,"volume":31604,"rsi_14":30.62,"sma_20":1101.2,"sma_60":1154.13,"sma_120":1289.43},{"date":"2025-12-24","open":1064,"high":1064,"low":1040,"close":1050,"volume":24098,"rsi_14":30.62,"sma_20":1096.8,"sma_60":1150.52,"sma_120":1284.69},{"date":"2025-12-26","open":1053,"high":1053,"low":1029,"close":1038,"volume":42141,"rsi_14":30.06,"sma_20":1092.35,"sma_60":1146.93,"sma_120":1279.84},{"date":"2025-12-29","open":1038,"high":1038,"low":1011,"close":1022,"volume":41329,"rsi_14":23.08,"sma_20":1087.65,"sma_60":1143.33,"sma_120":1274.9},{"date":"2025-12-30","open":1022,"high":1043,"low":1014,"close":1033,"volume":9362,"rsi_14":23.98,"sma_20":1083.55,"sma_60":1139.38,"sma_120":1270.07},{"date":"2026-01-02","open":1033,"high":1090,"low":1033,"close":1072,"volume":37414,"rsi_14":42.11,"sma_20":1080.9,"sma_60":1136.43,"sma_120":1265.77},{"date":"2026-01-05","open":1080,"high":1085,"low":1055,"close":1057,"volume":34085,"rsi_14":38.73,"sma_20":1077.65,"sma_60":1133.42,"sma_120":1260.77},{"date":"2026-01-06","open":1057,"high":1062,"low":1043,"close":1044,"volume":28172,"rsi_14":39.11,"sma_20":1074.25,"sma_60":1130.15,"sma_120":1255.96},{"date":"2026-01-07","open":1044,"high":1047,"low":1025,"close":1025,"volume":47724,"rsi_14":38.54,"sma_20":1070.35,"sma_60":1126.58,"sma_120":1251.08},{"date":"2026-01-08","open":1031,"high":1033,"low":1023,"close":1028,"volume":31088,"rsi_14":40.2,"sma_20":1066.1,"sma_60":1123.12,"sma_120":1246.32},{"date":"2026-01-09","open":1028,"high":1031,"low":1011,"close":1020,"volume":41234,"rsi_14":35.96,"sma_20":1061.0,"sma_60":1119.63,"sma_120":1241.4},{"date":"2026-01-12","open":1020,"high":1032,"low":1013,"close":1030,"volume":36446,"rsi_14":37.2,"sma_20":1057.4,"sma_60":1116.2,"sma_120":1236.5},{"date":"2026-01-13","open":1031,"high":1035,"low":1025,"close":1026,"volume":19418,"rsi_14":31.98,"sma_20":1053.55,"sma_60":1112.98,"sma_120":1231.7},{"date":"2026-01-14","open":1026,"high":1037,"low":1013,"close":1020,"volume":25408,"rsi_14":33.69,"sma_20":1050.15,"sma_60":1110.02,"sma_120":1225.53},{"date":"2026-01-15","open":1020,"high":1028,"low":1020,"close":1021,"volume":16378,"rsi_14":38.32,"sma_20":1047.6,"sma_60":1107.37,"sma_120":1219.53},{"date":"2026-01-16","open":1021,"high":1022,"low":1010,"close":1013,"volume":33983,"rsi_14":38.79,"sma_20":1044.85,"sma_60":1104.8,"sma_120":1214.15},{"date":"2026-01-19","open":1014,"high":1025,"low":1010,"close":1010,"volume":81122,"rsi_14":45.71,"sma_20":1038.0,"sma_60":1099.08,"sma_120":1210.0},{"date":"2026-01-20","open":1010,"high":1023,"low":1010,"close":1013,"volume":49419,"rsi_14":42.42,"sma_20":1033.8,"sma_60":1095.97,"sma_120":1206.17},{"date":"2026-01-21","open":1013,"high":1037,"low":1010,"close":1016,"volume":60110,"rsi_14":20.83,"sma_20":1030.55,"sma_60":1092.92,"sma_120":1202.86},{"date":"2026-01-22","open":1025,"high":1025,"low":1012,"close":1025,"volume":24900,"rsi_14":32.22,"sma_20":1028.8,"sma_60":1090.37,"sma_120":1199.74},{"date":"2026-01-23","open":1023,"high":1042,"low":970,"close":1016,"volume":109842,"rsi_14":33.72,"sma_20":1027.1,"sma_60":1088.28,"sma_120":1196.05},{"date":"2026-01-26","open":1022,"high":1037,"low":1000,"close":1030,"volume":45625,"rsi_14":53.09,"sma_20":1026.7,"sma_60":1086.85,"sma_120":1192.94},{"date":"2026-01-27","open":1030,"high":1079,"low":1020,"close":1057,"volume":88328,"rsi_14":63.81,"sma_20":1028.45,"sma_60":1085.13,"sma_120":1190.16},{"date":"2026-01-28","open":1057,"high":1076,"low":1035,"close":1035,"volume":73175,"rsi_14":56.3,"sma_20":1028.55,"sma_60":1083.3,"sma_120":1187.1},{"date":"2026-01-29","open":1035,"high":1044,"low":1023,"close":1039,"volume":46912,"rsi_14":53.98,"sma_20":1026.9,"sma_60":1081.32,"sma_120":1184.27},{"date":"2026-01-30","open":1039,"high":1039,"low":1000,"close":1009,"volume":90144,"rsi_14":43.88,"sma_20":1024.5,"sma_60":1078.62,"sma_120":1181.26},{"date":"2026-02-02","open":1011,"high":1015,"low":975,"close":975,"volume":135168,"rsi_14":36.53,"sma_20":1021.05,"sma_60":1075.92,"sma_120":1177.88},{"date":"2026-02-03","open":975,"high":980,"low":960,"close":967,"volume":109386,"rsi_14":34.48,"sma_20":1018.15,"sma_60":1073.1,"sma_120":1173.93},{"date":"2026-02-04","open":967,"high":968,"low":924,"close":930,"volume":203058,"rsi_14":29.56,"sma_20":1013.25,"sma_60":1071.72,"sma_120":1169.42},{"date":"2026-02-05","open":930,"high":1024,"low":924,"close":934,"volume":403272,"rsi_14":30.92,"sma_20":1008.95,"sma_60":1068.0,"sma_120":1165.29},{"date":"2026-02-06","open":932,"high":1003,"low":924,"close":963,"volume":191416,"rsi_14":39.91,"sma_20":1005.6,"sma_60":1065.28,"sma_120":1161.84},{"date":"2026-02-09","open":963,"high":1020,"low":958,"close":968,"volume":95896,"rsi_14":40.43,"sma_20":1002.7,"sma_60":1062.4,"sma_120":1158.45},{"date":"2026-02-10","open":977,"high":1020,"low":973,"close":1003,"volume":137874,"rsi_14":47.57,"sma_20":1001.85,"sma_60":1060.22,"sma_120":1155.56},{"date":"2026-02-11","open":1013,"high":1301,"low":1013,"close":1130,"volume":3006578,"rsi_14":63.64,"sma_20":1007.3,"sma_60":1060.35,"sma_120":1153.79},{"date":"2026-02-12","open":1150,"high":1156,"low":1036,"close":1038,"volume":821995,"rsi_14":52.35,"sma_20":1008.55,"sma_60":1058.73,"sma_120":1151.22},{"date":"2026-02-13","open":1038,"high":1049,"low":1021,"close":1025,"volume":261116,"rsi_14":49.46,"sma_20":1009.15,"sma_60":1057.05,"sma_120":1148.68},{"date":"2026-02-19","open":1025,"high":1027,"low":971,"close":1004,"volume":188081,"rsi_14":44.25,"sma_20":1008.85,"sma_60":1055.0,"sma_120":1145.97},{"date":"2026-02-20","open":1003,"high":1012,"low":995,"close":998,"volume":168675,"rsi_14":45.84,"sma_20":1008.1,"sma_60":1052.5,"sma_120":1143.23},{"date":"2026-02-23","open":4995,"high":5095,"low":4955,"close":4990,"volume":51099,"rsi_14":45.35,"sma_20":1007.2,"sma_60":1050.02,"sma_120":1140.49},{"date":"2026-02-24","open":5050,"high":5050,"low":4970,"close":5030,"volume":49667,"rsi_14":49.64,"sma_20":1006.25,"sma_60":1047.6,"sma_120":1137.71},{"date":"2026-02-25","open":5030,"high":5175,"low":5025,"close":5040,"volume":34071,"rsi_14":54.26,"sma_20":1005.85,"sma_60":1045.33,"sma_120":1134.86},{"date":"2026-02-26","open":5165,"high":5175,"low":4910,"close":4925,"volume":33712,"rsi_14":52.24,"sma_20":1003.6,"sma_60":1040.88,"sma_120":1128.94},{"date":"2026-02-27","open":5000,"high":5000,"low":4865,"close":4880,"volume":17852,"rsi_14":56.15,"sma_20":999.55,"sma_60":1040.27,"sma_120":1128.63},{"date":"2026-03-03","open":4880,"high":4880,"low":4775,"close":4775,"volume":16309,"rsi_14":52.69,"sma_20":995.55,"sma_60":1037.58,"sma_120":1125.39},{"date":"2026-03-04","open":4770,"high":4900,"low":4160,"close":4190,"volume":43152,"rsi_14":36.95,"sma_20":985.5,"sma_60":1032.97,"sma_120":1121.09},{"date":"2026-03-05","open":4605,"high":4755,"low":4340,"close":4545,"volume":20868,"rsi_14":44.59,"sma_20":980.5,"sma_60":1029.37,"sma_120":1117.37},{"date":"2026-03-06","open":4545,"high":4700,"low":4400,"close":4580,"volume":21141,"rsi_14":41.59,"sma_20":977.55,"sma_60":1025.93,"sma_120":1113.71},{"date":"2026-03-09","open":4550,"high":4570,"low":4355,"close":4455,"volume":14480,"rsi_14":21.2,"sma_20":973.75,"sma_60":1022.25,"sma_120":1109.84},{"date":"2026-03-10","open":4460,"high":4650,"low":4460,"close":4525,"volume":11096,"rsi_14":30.27,"sma_20":972.5,"sma_60":1018.95,"sma_120":1106.37},{"date":"2026-03-11","open":4415,"high":4800,"low":4415,"close":4675,"volume":11949,"rsi_14":37.29,"sma_20":972.55,"sma_60":1015.98,"sma_120":1103.24},{"date":"2026-03-12","open":4675,"high":4755,"low":4555,"close":4620,"volume":7472,"rsi_14":38.37,"sma_20":970.6,"sma_60":1012.68,"sma_120":1099.94},{"date":"2026-03-13","open":4615,"high":4745,"low":4500,"close":4575,"volume":115040,"rsi_14":38.04,"sma_20":967.95,"sma_60":1009.57,"sma_120":1096.61},{"date":"2026-03-16","open":4570,"high":4570,"low":4310,"close":4400,"volume":15041,"rsi_14":34.55,"sma_20":961.8,"sma_60":1004.6,"sma_120":1090.6},{"date":"2026-03-17","open":4425,"high":4425,"low":4050,"close":4120,"volume":67994,"rsi_14":28.84,"sma_20":946.5,"sma_60":1001.45,"sma_120":1089.03},{"date":"2026-03-18","open":4125,"high":4175,"low":3880,"close":3945,"volume":72131,"rsi_14":26.35,"sma_20":934.05,"sma_60":996.73,"sma_120":1084.97},{"date":"2026-03-19","open":3950,"high":4035,"low":3925,"close":3985,"volume":14713,"rsi_14":29.02,"sma_20":922.65,"sma_60":992.22,"sma_120":1081.19},{"date":"2026-03-20","open":3980,"high":4120,"low":3940,"close":4095,"volume":28634,"rsi_14":32.97,"sma_20":913.4,"sma_60":987.92,"sma_120":1077.42},{"date":"2026-03-23","open":4050,"high":4050,"low":3945,"close":3980,"volume":23699,"rsi_14":32.83,"sma_20":903.3,"sma_60":983.13,"sma_120":1073.48},{"date":"2026-03-24","open":4540,"high":4765,"low":4030,"close":4115,"volume":202657,"rsi_14":47.99,"sma_20":894.55,"sma_60":978.57,"sma_120":1069.81},{"date":"2026-03-25","open":4125,"high":4200,"low":4060,"close":4095,"volume":23274,"rsi_14":35.29,"sma_20":885.2,"sma_60":974.2,"sma_120":1066.07},{"date":"2026-03-26","open":4120,"high":4145,"low":3970,"close":4035,"volume":24238,"rsi_14":32.48,"sma_20":875.15,"sma_60":969.98,"sma_120":1062.06},{"date":"2026-03-27","open":4000,"high":4085,"low":3915,"close":4050,"volume":5297,"rsi_14":35.99,"sma_20":866.4,"sma_60":965.98,"sma_120":1058.25},{"date":"2026-03-30","open":4050,"high":4050,"low":3885,"close":3960,"volume":10585,"rsi_14":30.72,"sma_20":857.2,"sma_60":961.88,"sma_120":1054.41},{"date":"2026-03-31","open":3960,"high":4070,"low":3875,"close":3955,"volume":17138,"rsi_14":22.73,"sma_20":849.0,"sma_60":958.03,"sma_120":1050.68},{"date":"2026-04-01","open":3955,"high":4045,"low":3930,"close":4015,"volume":12688,"rsi_14":27.17,"sma_20":847.25,"sma_60":954.2,"sma_120":1046.79},{"date":"2026-04-02","open":4015,"high":4095,"low":3845,"close":3980,"volume":20823,"rsi_14":27.38,"sma_20":841.6,"sma_60":949.6,"sma_120":1043.02},{"date":"2026-04-03","open":4030,"high":4030,"low":3755,"close":3930,"volume":8388,"rsi_14":30.25,"sma_20":835.1,"sma_60":945.08,"sma_120":1039.25},{"date":"2026-04-06","open":3930,"high":4010,"low":3845,"close":3900,"volume":11678,"rsi_14":38.3,"sma_20":829.55,"sma_60":940.68,"sma_120":1035.42},{"date":"2026-04-07","open":3995,"high":3995,"low":3880,"close":3930,"volume":6273,"rsi_14":49.06,"sma_20":823.6,"sma_60":936.7,"sma_120":1031.64},{"date":"2026-04-08","open":3940,"high":4000,"low":3940,"close":3970,"volume":5396,"rsi_14":49.06,"sma_20":816.55,"sma_60":932.8,"sma_120":1027.96},{"date":"2026-04-09","open":4025,"high":4145,"low":3910,"close":3915,"volume":11992,"rsi_14":37.84,"sma_20":809.5,"sma_60":928.85,"sma_120":1024.24},{"date":"2026-04-10","open":3925,"high":4055,"low":3895,"close":3945,"volume":30777,"rsi_14":47.33,"sma_20":803.2,"sma_60":924.83,"sma_120":1020.52},{"date":"2026-04-13","open":3945,"high":4100,"low":3890,"close":4075,"volume":33547,"rsi_14":46.92,"sma_20":799.95,"sma_60":921.32,"sma_120":1017.15},{"date":"2026-04-14","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":48.41,"sma_20":799.5,"sma_60":917.9,"sma_120":1013.96},{"date":"2026-04-15","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":53.51,"sma_20":800.8,"sma_60":914.47,"sma_120":1010.92},{"date":"2026-04-16","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":52.25,"sma_20":801.7,"sma_60":911.17,"sma_120":1007.98},{"date":"2026-04-17","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":62.37,"sma_20":801.5,"sma_60":907.92,"sma_120":1005.06},{"date":"2026-04-20","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":63.04,"sma_20":802.45,"sma_60":904.62,"sma_120":1001.85},{"date":"2026-04-21","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":57.5,"sma_20":802.05,"sma_60":901.27,"sma_120":998.64},{"date":"2026-04-22","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":63.01,"sma_20":801.85,"sma_60":897.77,"sma_120":995.44},{"date":"2026-04-23","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":73.02,"sma_20":802.25,"sma_60":894.42,"sma_120":992.42},{"date":"2026-04-24","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":80.7,"sma_20":802.5,"sma_60":890.83,"sma_120":989.7},{"date":"2026-04-27","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":78.43,"sma_20":803.65,"sma_60":886.8,"sma_120":987.19},{"date":"2026-04-28","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":74.42,"sma_20":804.85,"sma_60":883.13,"sma_120":984.32},{"date":"2026-04-29","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":100.0,"sma_20":805.45,"sma_60":879.4,"sma_120":980.36},{"date":"2026-04-30","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":100.0,"sma_20":813.7,"sma_60":808.8,"sma_120":892.04},{"date":"2026-05-04","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":100.0,"sma_20":807.85,"sma_60":873.5,"sma_120":975.74},{"date":"2026-05-06","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":100.0,"sma_20":809.6,"sma_60":870.97,"sma_120":973.06},{"date":"2026-05-07","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":100.0,"sma_20":811.05,"sma_60":869.05,"sma_120":970.38},{"date":"2026-05-08","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":100.0,"sma_20":812.1,"sma_60":867.07,"sma_120":967.53},{"date":"2026-05-11","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":100.0,"sma_20":4068.5,"sma_60":3845.27,"sma_120":2455.28},{"date":"2026-05-12","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":100.0,"sma_20":4075.0,"sma_60":3897.05,"sma_120":2479.72},{"date":"2026-05-13","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":100.0,"sma_20":4075.0,"sma_60":3948.25,"sma_120":2504.23},{"date":"2026-05-14","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":100.0,"sma_20":4075.0,"sma_60":3997.33,"sma_120":2528.84},{"date":"2026-05-15","open":4075,"high":4075,"low":4075,"close":4075,"volume":0,"rsi_14":100.0,"sma_20":4075.0,"sma_60":4047.95,"sma_120":2553.34},{"date":"2026-05-18","open":4090,"high":4135,"low":3100,"close":3200,"volume":155133,"rsi_14":78.84,"sma_20":1097.25,"sma_60":940.53,"sma_120":998.79},{"date":"2026-05-19","open":3200,"high":3330,"low":2970,"close":3240,"volume":83064,"rsi_14":79.04,"sma_20":1218.5,"sma_60":977.8,"sma_120":1016.4},{"date":"2026-05-20","open":3240,"high":3245,"low":3000,"close":3000,"volume":32259,"rsi_14":74.75,"sma_20":1327.75,"sma_60":1011.17,"sma_120":1031.83},{"date":"2026-05-21","open":3000,"high":3150,"low":2405,"close":2870,"volume":512204,"rsi_14":72.61,"sma_20":1430.5,"sma_60":1042.37,"sma_120":1046.19},{"date":"2026-05-22","open":2870,"high":3185,"low":2700,"close":3160,"volume":114942,"rsi_14":74.25,"sma_20":1547.75,"sma_60":1078.27,"sma_120":1062.93},{"date":"2026-05-26","open":3270,"high":3480,"low":3180,"close":3370,"volume":74550,"rsi_14":30.25,"sma_20":3794.5,"sma_60":4060.5,"sma_120":2653.32},{"date":"2026-05-27","open":3370,"high":3380,"low":3205,"close":3205,"volume":61806,"rsi_14":27.69,"sma_20":3751.0,"sma_60":4031.83,"sma_120":2670.54},{"date":"2026-05-28","open":3210,"high":3285,"low":3100,"close":3100,"volume":24962,"rsi_14":26.28,"sma_20":3702.25,"sma_60":4002.17,"sma_120":2686.98},{"date":"2026-05-29","open":3100,"high":3115,"low":2820,"close":2965,"volume":42106,"rsi_14":24.66,"sma_20":3646.75,"sma_60":3972.0,"sma_120":2702.39},{"date":"2026-06-01","open":2965,"high":3005,"low":2675,"close":2700,"volume":53297,"rsi_14":22.0,"sma_20":3578.0,"sma_60":3947.17,"sma_120":2715.6},{"date":"2026-06-02","open":2675,"high":2815,"low":2590,"close":2645,"volume":37035,"rsi_14":21.51,"sma_20":3506.5,"sma_60":3915.5,"sma_120":2728.27},{"date":"2026-06-04","open":2650,"high":2760,"low":2585,"close":2650,"volume":14251,"rsi_14":21.67,"sma_20":3435.25,"sma_60":3883.33,"sma_120":2741.0},{"date":"2026-06-05","open":2605,"high":2665,"low":2497,"close":2500,"volume":27672,"rsi_14":20.45,"sma_20":3356.5,"sma_60":3850.75,"sma_120":2752.57},{"date":"2026-06-08","open":2450,"high":2495,"low":2290,"close":2410,"volume":29250,"rsi_14":19.78,"sma_20":3273.25,"sma_60":3815.5,"sma_120":2763.46},{"date":"2026-06-09","open":2315,"high":2490,"low":2315,"close":2450,"volume":13786,"rsi_14":30.47,"sma_20":3192.0,"sma_60":3778.42,"sma_120":2774.6},{"date":"2026-06-10","open":2495,"high":2505,"low":2380,"close":2400,"volume":6931,"rsi_14":28.24,"sma_20":3108.25,"sma_60":3741.42,"sma_120":2785.25},{"date":"2026-06-11","open":2460,"high":2535,"low":2345,"close":2345,"volume":9645,"rsi_14":31.23,"sma_20":3021.75,"sma_60":3704.25,"sma_120":2795.61},{"date":"2026-06-12","open":2315,"high":2490,"low":2315,"close":2440,"volume":12435,"rsi_14":37.43,"sma_20":2940.0,"sma_60":3671.58,"sma_120":2806.75},{"date":"2026-06-15","open":2450,"high":2615,"low":2440,"close":2520,"volume":17716,"rsi_14":28.67,"sma_20":2862.25,"sma_60":3644.92,"sma_120":2818.68},{"date":"2026-06-16","open":2520,"high":2715,"low":2440,"close":2440,"volume":20064,"rsi_14":16.06,"sma_20":2780.5,"sma_60":3619.83,"sma_120":2830.08},{"date":"2026-06-17","open":2595,"high":2595,"low":2395,"close":2440,"volume":6895,"rsi_14":43.88,"sma_20":2532.25,"sma_60":3431.92,"sma_120":2909.78},{"date":"2026-06-18","open":2440,"high":2450,"low":2370,"close":2370,"volume":5664,"rsi_14":18.8,"sma_20":2699.0,"sma_60":3565.33,"sma_120":2852.29},{"date":"2026-06-19","open":2365,"high":2420,"low":2300,"close":2420,"volume":26968,"rsi_14":24.88,"sma_20":2670.0,"sma_60":3539.33,"sma_120":2863.43},{"date":"2026-06-22","open":2420,"high":2425,"low":2290,"close":2335,"volume":5921,"rsi_14":29.83,"sma_20":2643.25,"sma_60":3509.67,"sma_120":2873.75},{"date":"2026-06-23","open":2375,"high":2375,"low":2195,"close":2195,"volume":13582,"rsi_14":27.27,"sma_20":2595.0,"sma_60":3478.0,"sma_120":2883.03},{"date":"2026-06-24","open":2190,"high":2200,"low":2095,"close":2180,"volume":9643,"rsi_14":26.5,"sma_20":2535.5,"sma_60":3447.08,"sma_120":2892.37},{"date":"2026-06-25","open":2175,"high":2185,"low":2010,"close":2100,"volume":26472,"rsi_14":28.49,"sma_20":2480.25,"sma_60":3414.58,"sma_120":2901.12},{"date":"2026-06-26","open":2100,"high":2140,"low":1995,"close":2100,"volume":7893,"rsi_14":31.55,"sma_20":2430.25,"sma_60":3383.58,"sma_120":2909.97},{"date":"2026-06-29","open":2085,"high":2150,"low":1999,"close":2070,"volume":22440,"rsi_14":27.11,"sma_20":2385.5,"sma_60":3352.17,"sma_120":2918.7},{"date":"2026-06-30","open":2230,"high":2230,"low":2090,"close":2165,"volume":8412,"rsi_14":36.57,"sma_20":2358.75,"sma_60":3321.33,"sma_120":2928.13},{"date":"2026-07-01","open":2195,"high":2335,"low":2065,"close":2280,"volume":11890,"rsi_14":46.52,"sma_20":2340.5,"sma_60":3293.0,"sma_120":2938.2},{"date":"2026-07-02","open":2280,"high":2335,"low":2150,"close":2245,"volume":20451,"rsi_14":38.86,"sma_20":2320.25,"sma_60":3264.92,"sma_120":2948.1},{"date":"2026-07-03","open":2335,"high":2405,"low":2240,"close":2370,"volume":12864,"rsi_14":41.85,"sma_20":2313.75,"sma_60":3239.42,"sma_120":2959.15},{"date":"2026-07-06","open":2425,"high":2435,"low":2275,"close":2300,"volume":17727,"rsi_14":42.31,"sma_20":2308.25,"sma_60":3212.25,"sma_120":2969.78},{"date":"2026-07-07","open":2285,"high":2390,"low":2285,"close":2390,"volume":3422,"rsi_14":47.5,"sma_20":2305.25,"sma_60":3185.92,"sma_120":2981.12},{"date":"2026-07-08","open":2390,"high":2515,"low":2345,"close":2360,"volume":7491,"rsi_14":49.48,"sma_20":2303.25,"sma_60":3160.0,"sma_120":2992.29},{"date":"2026-07-09","open":2420,"high":2545,"low":2365,"close":2495,"volume":18224,"rsi_14":53.59,"sma_20":2310.75,"sma_60":3135.83,"sma_120":3004.5},{"date":"2026-07-10","open":2375,"high":2590,"low":2375,"close":2575,"volume":2945,"rsi_14":61.54,"sma_20":2317.5,"sma_60":3110.83,"sma_120":3017.41},{"date":"2026-07-13","open":2555,"high":2570,"low":2390,"close":2550,"volume":12163,"rsi_14":69.19,"sma_20":2319.0,"sma_60":3085.42,"sma_120":3030.16},{"date":"2026-07-14","open":2550,"high":2550,"low":2370,"close":2485,"volume":123063,"rsi_14":65.64,"sma_20":2321.25,"sma_60":3058.92,"sma_120":3042.36},{"date":"2026-07-15","open":2455,"high":2565,"low":2455,"close":2495,"volume":6281,"rsi_14":71.82,"sma_20":2324.0,"sma_60":3032.58,"sma_120":3054.71},{"date":"2026-07-16","open":2425,"high":2630,"low":2425,"close":2550,"volume":7066,"rsi_14":73.44,"sma_20":2333.0,"sma_60":3007.17,"sma_120":3067.54},{"date":"2026-07-20","open":2600,"high":2600,"low":2485,"close":2515,"volume":5249,"rsi_14":73.06,"sma_20":2337.75,"sma_60":2981.17,"sma_120":3080.06},{"date":"2026-07-21","open":2520,"high":2535,"low":2450,"close":2460,"volume":8730,"rsi_14":65.95,"sma_20":2344.0,"sma_60":2954.25,"sma_120":3092.09},{"date":"2026-07-22","open":2440,"high":2480,"low":2330,"close":2445,"volume":15241,"rsi_14":60.0,"sma_20":2356.5,"sma_60":2927.08,"sma_120":3103.93},{"date":"2026-07-23","open":2375,"high":2470,"low":2375,"close":2445,"volume":3439,"rsi_14":62.66,"sma_20":2369.75,"sma_60":2899.92,"sma_120":3115.83},{"date":"2026-07-24","open":2445,"high":2455,"low":2315,"close":2380,"volume":9097,"rsi_14":50.68,"sma_20":2383.75,"sma_60":2871.67,"sma_120":3127.08},{"date":"2026-07-27","open":2415,"high":2430,"low":2290,"close":2415,"volume":7336,"rsi_14":58.27,"sma_20":2399.5,"sma_60":2844.0,"sma_120":3138.4},{"date":"2026-07-28","open":2415,"high":2415,"low":2200,"close":2335,"volume":6803,"rsi_14":45.99,"sma_20":2412.75,"sma_60":2815.0,"sma_120":3149.23},{"date":"2026-07-29","open":2380,"high":2380,"low":2090,"close":2310,"volume":5093,"rsi_14":46.32,"sma_20":2420.0,"sma_60":2785.58,"sma_120":3159.82},{"date":"2026-07-30","open":2300,"high":2300,"low":2195,"close":2195,"volume":2608,"rsi_14":27.27,"sma_20":2415.75,"sma_60":2754.25,"sma_120":3169.71},{"date":"2026-07-31","open":2190,"high":2270,"low":2150,"close":2170,"volume":5014,"rsi_14":16.53,"sma_20":2412.0,"sma_60":2722.5,"sma_120":3179.67},{"date":"2026-08-03","open":2170,"high":2170,"low":2055,"close":2055,"volume":24749,"rsi_14":14.39,"sma_20":2396.25,"sma_60":2688.83,"sma_120":3188.73},{"date":"2026-08-04","open":2060,"high":2155,"low":2000,"close":2065,"volume":10068,"rsi_14":17.19,"sma_20":2384.5,"sma_60":2655.33,"sma_120":3198.19},{"date":"2026-08-05","open":2065,"high":2100,"low":2025,"close":2065,"volume":37260,"rsi_14":15.87,"sma_20":2368.25,"sma_60":2621.83,"sma_120":3207.62},{"date":"2026-08-06","open":2070,"high":2390,"low":2070,"close":2315,"volume":53268,"rsi_14":35.76,"sma_20":2366.0,"sma_60":2592.5,"sma_120":3218.88},{"date":"2026-08-07","open":2315,"high":2430,"low":2165,"close":2335,"volume":30352,"rsi_14":38.89,"sma_20":2358.0,"sma_60":2563.5,"sma_120":3230.28},{"date":"2026-08-10","open":2335,"high":2385,"low":2270,"close":2350,"volume":8858,"rsi_14":42.86,"sma_20":2346.75,"sma_60":2534.75,"sma_120":3241.5},{"date":"2026-08-11","open":2490,"high":2820,"low":2450,"close":2640,"volume":150914,"rsi_14":59.33,"sma_20":2351.25,"sma_60":2510.83,"sma_120":3254.08},{"date":"2026-08-12","open":2640,"high":2900,"low":2575,"close":2730,"volume":62909,"rsi_14":62.56,"sma_20":2363.5,"sma_60":2488.42,"sma_120":3268.18},{"date":"2026-08-13","open":2730,"high":2765,"low":2500,"close":2675,"volume":24003,"rsi_14":63.11,"sma_20":2372.5,"sma_60":2479.67,"sma_120":3281.93},{"date":"2026-08-14","open":2675,"high":2820,"low":2580,"close":2610,"volume":13301,"rsi_14":58.44,"sma_20":2375.5,"sma_60":2469.17,"sma_120":3295.32},{"date":"2026-08-18","open":2590,"high":2600,"low":2460,"close":2460,"volume":8633,"rsi_14":55.1,"sma_20":2372.75,"sma_60":2460.17,"sma_120":3307.5},{"date":"2026-08-19","open":2460,"high":2460,"low":2340,"close":2355,"volume":4556,"rsi_14":51.72,"sma_20":2367.5,"sma_60":2451.58,"sma_120":3285.54},{"date":"2026-08-20","open":2355,"high":2650,"low":2305,"close":2620,"volume":8706,"rsi_14":64.6,"sma_20":2376.25,"sma_60":2442.58,"sma_120":3265.46},{"date":"2026-08-21","open":2620,"high":2620,"low":2250,"close":2485,"volume":46078,"rsi_14":60.06,"sma_20":2378.25,"sma_60":2427.83,"sma_120":3244.17},{"date":"2026-08-24","open":2460,"high":2550,"low":2300,"close":2485,"volume":5383,"rsi_14":64.83,"sma_20":2383.5,"sma_60":2415.83,"sma_120":3223.83},{"date":"2026-08-25","open":2465,"high":2555,"low":2415,"close":2530,"volume":7401,"rsi_14":65.66,"sma_20":2389.25,"sma_60":2406.33,"sma_120":3204.25},{"date":"2026-08-26","open":2480,"high":2595,"low":2405,"close":2525,"volume":6506,"rsi_14":65.44,"sma_20":2398.75,"sma_60":2399.0,"sma_120":3185.5},{"date":"2026-08-27","open":2495,"high":2495,"low":2395,"close":2420,"volume":9660,"rsi_14":53.9,"sma_20":2404.25,"sma_60":2394.33,"sma_120":3170.75},{"date":"2026-08-28","open":2420,"high":2600,"low":2380,"close":2380,"volume":10695,"rsi_14":51.65,"sma_20":2413.5,"sma_60":2389.92,"sma_120":3152.71},{"date":"2026-08-31","open":2545,"high":2680,"low":2375,"close":2425,"volume":9706,"rsi_14":52.69,"sma_20":2426.25,"sma_60":2386.17,"sma_120":3134.75},{"date":"2026-09-01","open":2425,"high":2425,"low":2345,"close":2395,"volume":5714,"rsi_14":39.21,"sma_20":2443.25,"sma_60":2384.42,"sma_120":3117.58},{"date":"2026-09-02","open":2395,"high":2470,"low":2345,"close":2465,"volume":6279,"rsi_14":38.12,"sma_20":2463.25,"sma_60":2385.33,"sma_120":3100.42},{"date":"2026-09-03","open":2465,"high":2575,"low":2435,"close":2505,"volume":13176,"rsi_14":42.27,"sma_20":2485.25,"sma_60":2386.25,"sma_120":3082.33},{"date":"2026-09-04","open":2585,"high":2585,"low":2415,"close":2505,"volume":9598,"rsi_14":44.93,"sma_20":2494.75,"sma_60":2388.0,"sma_120":3064.71},{"date":"2026-09-07","open":2505,"high":2570,"low":2410,"close":2505,"volume":14035,"rsi_14":52.54,"sma_20":2503.25,"sma_60":2390.67,"sma_120":3047.46},{"date":"2026-09-08","open":2505,"high":2650,"low":2505,"close":2565,"volume":6665,"rsi_14":62.5,"sma_20":2514.0,"sma_60":2392.75,"sma_120":3032.17},{"date":"2026-09-09","open":2640,"high":2640,"low":2490,"close":2500,"volume":5116,"rsi_14":40.62,"sma_20":2507.0,"sma_60":2392.42,"sma_120":3018.67},{"date":"2026-09-10","open":2505,"high":2600,"low":2480,"close":2495,"volume":3983,"rsi_14":50.98,"sma_20":2495.25,"sma_60":2393.33,"sma_120":3006.58},{"date":"2026-09-11","open":2495,"high":2540,"low":2440,"close":2490,"volume":2209,"rsi_14":50.49,"sma_20":2486.0,"sma_60":2394.17,"sma_120":2994.12},{"date":"2026-09-14","open":2565,"high":2660,"low":2420,"close":2535,"volume":5297,"rsi_14":50.49,"sma_20":2482.25,"sma_60":2396.92,"sma_120":2981.12},{"date":"2026-09-15","open":2470,"high":2645,"low":2450,"close":2505,"volume":15086,"rsi_14":48.15,"sma_20":2484.5,"sma_60":2398.33,"sma_120":2968.83},{"date":"2026-09-16","open":2635,"high":2645,"low":2500,"close":2570,"volume":7836,"rsi_14":65.0,"sma_20":2495.25,"sma_60":2402.25,"sma_120":2955.96},{"date":"2026-09-17","open":2500,"high":2700,"low":2495,"close":2700,"volume":4032,"rsi_14":77.12,"sma_20":2499.25,"sma_60":2410.67,"sma_120":2944.33},{"date":"2026-09-18","open":2580,"high":2590,"low":2420,"close":2475,"volume":5396,"rsi_14":53.25,"sma_20":2498.75,"sma_60":2415.58,"sma_120":2931.33},{"date":"2026-09-21","open":2565,"high":2645,"low":2420,"close":2580,"volume":1479,"rsi_14":60.95,"sma_20":2503.5,"sma_60":2423.58,"sma_120":2919.08},{"date":"2026-09-22","open":2585,"high":2595,"low":2370,"close":2575,"volume":10594,"rsi_14":57.05,"sma_20":2505.75,"sma_60":2431.5,"sma_120":2907.54},{"date":"2026-09-23","open":2570,"high":2615,"low":2455,"close":2560,"volume":6688,"rsi_14":53.64,"sma_20":2507.5,"sma_60":2439.67,"sma_120":2895.92},{"date":"2026-09-28","open":2500,"high":3240,"low":2450,"close":2505,"volume":3536,"rsi_14":50.0,"sma_20":2511.75,"sma_60":2445.33,"sma_120":2883.33},{"date":"2026-09-29","open":2425,"high":2470,"low":2390,"close":2450,"volume":10819,"rsi_14":46.82,"sma_20":2515.25,"sma_60":2448.17,"sma_120":2870.58},{"date":"2026-09-30","open":2425,"high":2495,"low":2385,"close":2485,"volume":4123,"rsi_14":45.24,"sma_20":2518.25,"sma_60":2452.17,"sma_120":2858.54},{"date":"2026-10-01","open":2450,"high":2545,"low":2395,"close":2520,"volume":13234,"rsi_14":51.23,"sma_20":2524.5,"sma_60":2454.67,"sma_120":2847.04},{"date":"2026-10-02","open":2515,"high":2565,"low":2360,"close":2420,"volume":14720,"rsi_14":45.86,"sma_20":2522.25,"sma_60":2456.67,"sma_120":2834.46},{"date":"2026-10-06","open":2415,"high":2485,"low":2260,"close":2480,"volume":16753,"rsi_14":49.48,"sma_20":2521.0,"sma_60":2458.17,"sma_120":2822.04},{"date":"2026-10-07","open":2485,"high":2485,"low":2390,"close":2480,"volume":11046,"rsi_14":46.99,"sma_20":2519.75,"sma_60":2460.17,"sma_120":2810.08},{"date":"2026-10-08","open":2420,"high":2435,"low":2325,"close":2400,"volume":11380,"rsi_14":44.56,"sma_20":2514.5,"sma_60":2458.58,"sma_120":2797.21},{"date":"2026-10-12","open":2335,"high":2415,"low":2065,"close":2185,"volume":96613,"rsi_14":32.74,"sma_20":2495.5,"sma_60":2452.08,"sma_120":2781.46},{"date":"2026-10-13","open":2210,"high":2210,"low":2100,"close":2200,"volume":13268,"rsi_14":25.0,"sma_20":2480.5,"sma_60":2446.25,"sma_120":2765.83},{"date":"2026-10-14","open":2160,"high":2630,"low":2090,"close":2240,"volume":7588,"rsi_14":35.58,"sma_20":2467.75,"sma_60":2442.17,"sma_120":2750.54},{"date":"2026-10-15","open":2140,"high":2160,"low":2005,"close":2135,"volume":7923,"rsi_14":22.7,"sma_20":2450.0,"sma_60":2436.17,"sma_120":2734.38},{"date":"2026-10-16","open":2100,"high":2370,"low":2090,"close":2170,"volume":7813,"rsi_14":26.04,"sma_20":2431.75,"sma_60":2429.83,"sma_120":2718.5},{"date":"2026-10-19","open":2120,"high":2265,"low":2060,"close":2145,"volume":5753,"rsi_14":25.73,"sma_20":2413.75,"sma_60":2423.67,"sma_120":2702.42},{"date":"2026-10-20","open":2200,"high":2315,"low":2170,"close":2285,"volume":6299,"rsi_14":38.3,"sma_20":2399.5,"sma_60":2420.75,"sma_120":2687.5},{"date":"2026-10-21","open":2275,"high":2495,"low":2235,"close":2385,"volume":12585,"rsi_14":46.7,"sma_20":2383.75,"sma_60":2419.75,"sma_120":2673.42},{"date":"2026-10-22","open":2385,"high":2600,"low":2300,"close":2370,"volume":2745,"rsi_14":44.04,"sma_20":2378.5,"sma_60":2418.5,"sma_120":2659.21},{"date":"2026-10-23","open":2305,"high":2694,"low":2250,"close":2340,"volume":6271,"rsi_14":40.62,"sma_20":2366.5,"sma_60":2417.83,"sma_120":2644.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.85,"ttm_eps":null,"close":1796.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.82,"ttm_eps":null,"close":1690.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.6,"pbr":0.52,"ttm_eps":null,"close":1068.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.25,"pbr":0.51,"ttm_eps":null,"close":1170.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.55,"pbr":0.54,"ttm_eps":null,"close":1570.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.27,"pbr":0.43,"ttm_eps":null,"close":1249.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.18,"pbr":0.34,"ttm_eps":null,"close":1033.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.43,"pbr":1.28,"ttm_eps":null,"close":3955.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.66,"pbr":0.68,"ttm_eps":null,"close":2165.0}],"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":"코디","phase":"above-fold","symbol_resolved":true}