{"status":"ok","report":{"price_analysis":{"current":2170.0,"change_1d":-3.1,"change_7d":-5.9,"change_30d":-16.2,"high_30d":2735.0,"low_30d":2160.0,"position_in_range":2.0,"support":2217.5,"resistance":2677.5},"summary":"일월지엠엘(178780)은 Technology 섹터 KR 시장 종목입니다, 시가총액 404.16억. 현재가 2,170원, 전일 대비 -3.1%, 30일 -16.2%. ROE -2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 9435.00, 기관 순매도 307.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 404.16억. 매출 334.99억, 영업이익 13.13억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.09,"roe":-2.43,"eps":-48.44,"revenue":33498900540.0,"operating_income":1313040821.0,"net_income":-3765993163.0,"market_cap":40416250000,"profit_margin":-11.24,"roa":-2.14,"operating_margin":3.92,"gross_margin":35.43,"debt_ratio":0.1395428882418558,"total_assets":42284727954.0,"total_equity":37106745512.0,"total_debt":5177982442.0,"dividend_yield":9.73,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2023Q4~2024Q3"},"technical":{"analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-55.05)가 시그널선(-28.15)을 하회합니다(데드크로스). SMA20 2379, SMA60 2341 — 혼조세입니다. 볼린저밴드 2166~2592 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.21126760563381,"macd":-55.05249465229963,"macd_signal":-28.1456384970912,"sma_20":2379.0,"sma_60":2341.1666666666665,"bb_upper":2591.9694813817227,"bb_lower":2166.0305186182773,"atr_14":122.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9435.00, 기관 순매수 -307.00. 30일 누적: 외국인 -1.25만, 기관 -943.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":9435.0,"institutional_flow":-307.0,"data":[{"date":"2026-10-23","foreign_net":-749.0,"institution_net":0.0,"retail_net":749.0},{"date":"2026-10-22","foreign_net":291.0,"institution_net":0.0,"retail_net":-291.0},{"date":"2026-10-21","foreign_net":-893.0,"institution_net":0.0,"retail_net":893.0},{"date":"2026-10-20","foreign_net":1450.0,"institution_net":0.0,"retail_net":-1450.0},{"date":"2026-10-19","foreign_net":9336.0,"institution_net":-307.0,"retail_net":-9029.0},{"date":"2026-10-16","foreign_net":800.0,"institution_net":-688.0,"retail_net":-112.0},{"date":"2026-10-15","foreign_net":-1147.0,"institution_net":0.0,"retail_net":1147.0},{"date":"2026-10-14","foreign_net":-111.0,"institution_net":0.0,"retail_net":111.0},{"date":"2026-10-13","foreign_net":1016.0,"institution_net":0.0,"retail_net":-1016.0},{"date":"2026-10-12","foreign_net":-3371.0,"institution_net":-1.0,"retail_net":3372.0},{"date":"2026-10-08","foreign_net":3256.0,"institution_net":0.0,"retail_net":-3256.0},{"date":"2026-10-07","foreign_net":-86.0,"institution_net":-200.0,"retail_net":286.0},{"date":"2026-10-06","foreign_net":-2409.0,"institution_net":1196.0,"retail_net":1213.0},{"date":"2026-10-02","foreign_net":1600.0,"institution_net":-1439.0,"retail_net":-161.0},{"date":"2026-10-01","foreign_net":-1097.0,"institution_net":1439.0,"retail_net":-342.0},{"date":"2026-09-30","foreign_net":-1129.0,"institution_net":0.0,"retail_net":1129.0},{"date":"2026-09-29","foreign_net":2615.0,"institution_net":0.0,"retail_net":-2615.0},{"date":"2026-09-28","foreign_net":-5963.0,"institution_net":0.0,"retail_net":5963.0},{"date":"2026-09-23","foreign_net":-4600.0,"institution_net":0.0,"retail_net":4600.0},{"date":"2026-09-22","foreign_net":-1011.0,"institution_net":0.0,"retail_net":1011.0},{"date":"2026-09-21","foreign_net":-76.0,"institution_net":0.0,"retail_net":76.0},{"date":"2026-09-18","foreign_net":-3923.0,"institution_net":0.0,"retail_net":3923.0},{"date":"2026-09-17","foreign_net":-1549.0,"institution_net":0.0,"retail_net":1549.0},{"date":"2026-09-16","foreign_net":-62.0,"institution_net":0.0,"retail_net":62.0},{"date":"2026-09-15","foreign_net":-3566.0,"institution_net":0.0,"retail_net":3566.0},{"date":"2026-09-14","foreign_net":-469.0,"institution_net":-773.0,"retail_net":1242.0},{"date":"2026-09-11","foreign_net":-1069.0,"institution_net":0.0,"retail_net":1069.0},{"date":"2026-09-10","foreign_net":-4517.0,"institution_net":-170.0,"retail_net":4687.0},{"date":"2026-09-09","foreign_net":-1567.0,"institution_net":0.0,"retail_net":1567.0},{"date":"2026-09-08","foreign_net":6527.0,"institution_net":0.0,"retail_net":-6527.0}],"periods":{"d1":{"foreign_net":-749.0,"institution_net":0,"retail_net":749.0},"d3":{"foreign_net":-1351.0,"institution_net":0,"retail_net":1351.0},"d7":{"foreign_net":9088.0,"institution_net":-995.0,"retail_net":-8093.0},"d14":{"foreign_net":8983.0,"institution_net":-1439.0,"retail_net":-7544.0},"d30":{"foreign_net":-12473.0,"institution_net":-943.0,"retail_net":13416.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -48, PBR 1.09x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -48원"}]},"growth":{"grade":"F","percentile":10,"summary":"매출 -70.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-70.8,"unit":"%","percentile":15,"direction":"higher_better"},{"name":"영업이익 성장률","value":-277.1,"unit":"%","percentile":5,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.4%","metrics":[{"name":"ROE","value":-2.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.2,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.2,"unit":"%","percentile":28,"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":69,"summary":"유동비율 6.2x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":6.25,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.02,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":107.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.17,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -48, PBR 1.09x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -70.8%"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.14,"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":35.43,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.24,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.09,"per_5y_high":11.83,"per_5y_low":6.68,"per_5y_avg":9.35,"per_percentile":null,"pbr_5y_high":7.17,"pbr_5y_low":1.43,"pbr_5y_avg":2.94,"pbr_percentile":0.0,"per_5y_median":9.37,"pbr_5y_median":1.92,"history":[{"quarter":"2024-Q2","per":null,"pbr":7.17},{"quarter":"2024-Q3","per":null,"pbr":6.16},{"quarter":"2024-Q4","per":11.83,"pbr":3.09},{"quarter":"2025-Q1","per":7.77,"pbr":2.06},{"quarter":"2025-Q2","per":6.68,"pbr":1.71},{"quarter":"2025-Q3","per":9.37,"pbr":1.92},{"quarter":"2025-Q4","per":9.87,"pbr":1.45},{"quarter":"2026-Q1","per":8.76,"pbr":1.43},{"quarter":"2026-Q2","per":11.2,"pbr":1.49},{"quarter":"현재","per":null,"pbr":1.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3175.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2675.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2485.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2540.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":11.83,"eps":401.39,"close":4750.0,"source":"reported"},{"date":"2025-01","per":8.08,"eps":401.39,"close":3245.0,"source":"reported"},{"date":"2025-02","per":8.21,"eps":401.39,"close":3295.0,"source":"reported"},{"date":"2025-03","per":7.77,"eps":408.79,"close":3175.0,"source":"reported"},{"date":"2025-04","per":7.53,"eps":408.79,"close":3080.0,"source":"reported"},{"date":"2025-05","per":7.09,"eps":408.79,"close":2900.0,"source":"reported"},{"date":"2025-06","per":6.68,"eps":400.35,"close":2675.0,"source":"reported"},{"date":"2025-07","per":6.31,"eps":400.35,"close":2525.0,"source":"reported"},{"date":"2025-08","per":7.32,"eps":400.35,"close":2930.0,"source":"reported"},{"date":"2025-09","per":9.37,"eps":323.46,"close":3030.0,"source":"reported"},{"date":"2025-10","per":9.04,"eps":323.46,"close":2925.0,"source":"reported"},{"date":"2025-11","per":8.75,"eps":323.46,"close":2830.0,"source":"reported"},{"date":"2025-12","per":9.87,"eps":283.55,"close":2800.0,"source":"reported"},{"date":"2026-01","per":8.9,"eps":283.55,"close":2525.0,"source":"reported"},{"date":"2026-02","per":9.47,"eps":283.55,"close":2685.0,"source":"reported"},{"date":"2026-03","per":8.76,"eps":283.54,"close":2485.0,"source":"reported"},{"date":"2026-04","per":8.91,"eps":283.54,"close":2525.0,"source":"reported"},{"date":"2026-05","per":8.61,"eps":283.54,"close":2440.0,"source":"reported"},{"date":"2026-06","per":11.2,"eps":226.7,"close":2540.0,"source":"reported"},{"date":"2026-07","per":9.7,"eps":226.7,"close":2200.0,"source":"reported"},{"date":"2026-08","per":10.61,"eps":226.7,"close":2405.0,"source":"reported"},{"date":"2026-09","per":10.83,"eps":226.7,"close":2455.0,"source":"reported"},{"date":"2026-10","per":9.73,"eps":226.7,"close":2205.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.89,"std":1.4,"upper_1sd":10.3,"lower_1sd":7.49,"current":9.73,"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":9.73,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.73,"summary":"배당수익률 9.73%","metrics":[{"name":"배당수익률","value":9.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-2.4%"}],"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":"2026-10-23T22:40:45.545303+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":-0.02433149505682254,"dividend_yield":null,"eps":-48.44,"revenue":482734456.0,"operating_income":-1163885494.0,"net_income":-902862595.0,"market_cap":null,"profit_margin":-1.8703089944754223,"operating_margin":-2.4110263511001584,"roa":-0.021351978330857207,"gross_margin":0.35428178551232314,"total_equity":37106745512.0,"total_assets":42284727954.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.62,"pbr":1.14,"roe":0.0008337746844252157,"dividend_yield":9.73,"eps":1.69,"revenue":1653201032.0,"operating_income":-308670092.0,"net_income":31533716.0,"market_cap":47900000000.0,"profit_margin":0.019074338443795504,"operating_margin":-0.18671056092106286,"roa":0.0006760387050543314,"gross_margin":0.4114616945145967,"total_equity":37820428695.0,"total_assets":46644838179.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.11828720387592837,"dividend_yield":null,"eps":266.03,"revenue":26887451717.0,"operating_income":3371540408.0,"net_income":4958617324.0,"market_cap":null,"profit_margin":0.18442124512918562,"operating_margin":0.12539456857000295,"roa":0.10268953786679157,"gross_margin":0.544716626928978,"total_equity":41920149953.0,"total_assets":48287463621.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004023574127282767,"dividend_yield":null,"eps":7.42,"revenue":3272730148.0,"operating_income":-47274503.0,"net_income":138283478.0,"market_cap":null,"profit_margin":0.04225324782261883,"operating_margin":-0.014444974337065325,"roa":0.003099543033950493,"gross_margin":0.44055307153298484,"total_equity":34368318720.0,"total_assets":44614150049.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004615940575447242,"dividend_yield":null,"eps":8.4,"revenue":954048532.0,"operating_income":-951403836.0,"net_income":156593289.0,"market_cap":null,"profit_margin":0.16413555888161044,"operating_margin":-0.9972279229920769,"roa":0.0037199727595017013,"gross_margin":0.3990808561927539,"total_equity":33924459477.0,"total_assets":42095278413.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0009499480176382702,"dividend_yield":null,"eps":1.7,"revenue":4540174068.0,"operating_income":-162610679.0,"net_income":31747201.0,"market_cap":null,"profit_margin":0.006992507451148236,"operating_margin":-0.03581595695771019,"roa":0.0007277398435487855,"gross_margin":0.26363382704559335,"total_equity":33419934997.0,"total_assets":43624382094.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.17050110511005614,"dividend_yield":null,"eps":305.94,"revenue":30586203109.0,"operating_income":4161844840.0,"net_income":5702548420.0,"market_cap":null,"profit_margin":0.1864418541810449,"operating_margin":0.13606935209213253,"roa":0.1235037132108949,"gross_margin":0.3519667957685241,"total_equity":33445815007.0,"total_assets":46173092871.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.09385277445437167,"dividend_yield":null,"eps":84.31,"revenue":7257343644.0,"operating_income":1142433532.0,"net_income":1571389015.0,"market_cap":null,"profit_margin":0.21652399170861145,"operating_margin":0.1574175880378085,"roa":0.038201512192795,"gross_margin":0.3196168096460061,"total_equity":16743127991.0,"total_assets":41134209742.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021826002327750726,"dividend_yield":null,"eps":16.84,"revenue":4128610108.0,"operating_income":-128456403.0,"net_income":313915171.0,"market_cap":null,"profit_margin":0.07603410416297901,"operating_margin":-0.031113716151372654,"roa":0.008135442688174968,"gross_margin":0.2279001907147392,"total_equity":14382623363.0,"total_assets":38586120391.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00772996724742353,"dividend_yield":null,"eps":-5.7,"revenue":3564813485.0,"operating_income":-661082463.0,"net_income":-106309278.0,"market_cap":null,"profit_margin":-0.029821834563667222,"operating_margin":-0.18544657828009758,"roa":-0.0028594151845819796,"gross_margin":0.14948350123849466,"total_equity":13752875607.0,"total_assets":37178678554.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.4144564014077916,"dividend_yield":null,"eps":-297.49,"revenue":18548133303.0,"operating_income":960146155.0,"net_income":-5544988071.0,"market_cap":null,"profit_margin":-0.2989512734471855,"operating_margin":0.0517651096913728,"roa":-0.14468987478127693,"gross_margin":0.20344279633733664,"total_equity":13378941795.0,"total_assets":38323262629.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006119761988667275,"dividend_yield":null,"eps":6.36,"revenue":5405607027.0,"operating_income":240518327.0,"net_income":118498450.0,"market_cap":null,"profit_margin":0.021921395582054398,"operating_margin":0.04449423086041138,"roa":0.0032276183329323807,"gross_margin":0.23578216093657597,"total_equity":19363244881.0,"total_assets":36713897920.0}],"current_price":2170.0,"change_pct":-3.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24958.0},{"date":"2016-10-25","close":24573.0},{"date":"2016-10-26","close":24958.0},{"date":"2016-10-27","close":24985.0},{"date":"2016-10-28","close":24601.0},{"date":"2016-10-31","close":23502.0},{"date":"2016-11-01","close":23777.0},{"date":"2016-11-02","close":22404.0},{"date":"2016-11-03","close":24436.0},{"date":"2016-11-04","close":24381.0},{"date":"2016-11-07","close":23008.0},{"date":"2016-11-08","close":22926.0},{"date":"2016-11-09","close":23640.0},{"date":"2016-11-10","close":25507.0},{"date":"2016-11-11","close":25919.0},{"date":"2016-11-14","close":25699.0},{"date":"2016-11-15","close":25232.0},{"date":"2016-11-16","close":25177.0},{"date":"2016-11-17","close":25177.0},{"date":"2016-11-18","close":24628.0},{"date":"2016-11-21","close":23969.0},{"date":"2016-11-22","close":24161.0},{"date":"2016-11-23","close":23338.0},{"date":"2016-11-24","close":22239.0},{"date":"2016-11-25","close":23145.0},{"date":"2016-11-28","close":23091.0},{"date":"2016-11-29","close":22871.0},{"date":"2016-11-30","close":22871.0},{"date":"2016-12-01","close":23118.0},{"date":"2016-12-02","close":23393.0},{"date":"2016-12-05","close":23557.0},{"date":"2016-12-06","close":23530.0},{"date":"2016-12-07","close":22816.0},{"date":"2016-12-08","close":23338.0},{"date":"2016-12-09","close":23338.0},{"date":"2016-12-12","close":23447.0},{"date":"2016-12-13","close":23447.0},{"date":"2016-12-14","close":23063.0},{"date":"2016-12-15","close":23338.0},{"date":"2016-12-16","close":23310.0},{"date":"2016-12-19","close":23228.0},{"date":"2016-12-20","close":23365.0},{"date":"2016-12-21","close":23200.0},{"date":"2016-12-22","close":22514.0},{"date":"2016-12-23","close":22679.0},{"date":"2016-12-26","close":23283.0},{"date":"2016-12-27","close":23255.0},{"date":"2016-12-28","close":23612.0},{"date":"2016-12-29","close":24271.0},{"date":"2017-01-02","close":25122.0},{"date":"2017-01-03","close":25644.0},{"date":"2017-01-04","close":25699.0},{"date":"2017-01-05","close":25781.0},{"date":"2017-01-06","close":26413.0},{"date":"2017-01-09","close":27182.0},{"date":"2017-01-10","close":27017.0},{"date":"2017-01-11","close":26907.0},{"date":"2017-01-12","close":26880.0},{"date":"2017-01-13","close":26962.0},{"date":"2017-01-16","close":26440.0},{"date":"2017-01-17","close":26413.0},{"date":"2017-01-18","close":26632.0},{"date":"2017-01-19","close":26578.0},{"date":"2017-01-20","close":26578.0},{"date":"2017-01-23","close":26385.0},{"date":"2017-01-24","close":26138.0},{"date":"2017-01-25","close":25534.0},{"date":"2017-01-26","close":26056.0},{"date":"2017-01-31","close":25534.0},{"date":"2017-02-01","close":26193.0},{"date":"2017-02-02","close":25534.0},{"date":"2017-02-03","close":24848.0},{"date":"2017-02-06","close":24573.0},{"date":"2017-02-07","close":24161.0},{"date":"2017-02-08","close":23667.0},{"date":"2017-02-09","close":23914.0},{"date":"2017-02-10","close":23640.0},{"date":"2017-02-13","close":23338.0},{"date":"2017-02-14","close":23887.0},{"date":"2017-02-15","close":24601.0},{"date":"2017-02-16","close":24271.0},{"date":"2017-02-17","close":23557.0},{"date":"2017-02-20","close":23585.0},{"date":"2017-02-21","close":23859.0},{"date":"2017-02-22","close":24326.0},{"date":"2017-02-23","close":23942.0},{"date":"2017-02-24","close":23530.0},{"date":"2017-02-27","close":23530.0},{"date":"2017-02-28","close":23969.0},{"date":"2017-03-02","close":23969.0},{"date":"2017-03-03","close":24024.0},{"date":"2017-03-06","close":23804.0},{"date":"2017-03-07","close":23832.0},{"date":"2017-03-08","close":23722.0},{"date":"2017-03-09","close":23365.0},{"date":"2017-03-10","close":23173.0},{"date":"2017-03-13","close":22651.0},{"date":"2017-03-14","close":23228.0},{"date":"2017-03-15","close":23530.0},{"date":"2017-03-16","close":23585.0},{"date":"2017-03-17","close":23338.0},{"date":"2017-03-20","close":22404.0},{"date":"2017-03-21","close":21553.0},{"date":"2017-03-22","close":21169.0},{"date":"2017-03-23","close":20427.0},{"date":"2017-03-24","close":20812.0},{"date":"2017-03-27","close":19356.0},{"date":"2017-03-28","close":19549.0},{"date":"2017-03-29","close":19878.0},{"date":"2017-03-30","close":19109.0},{"date":"2017-03-31","close":20317.0},{"date":"2017-04-03","close":19631.0},{"date":"2017-04-04","close":19549.0},{"date":"2017-04-05","close":19082.0},{"date":"2017-04-06","close":21663.0},{"date":"2017-04-07","close":20345.0},{"date":"2017-04-10","close":20592.0},{"date":"2017-04-11","close":19549.0},{"date":"2017-04-12","close":19219.0},{"date":"2017-04-13","close":19796.0},{"date":"2017-04-14","close":20263.0},{"date":"2017-04-17","close":20125.0},{"date":"2017-04-18","close":20125.0},{"date":"2017-04-19","close":20015.0},{"date":"2017-04-20","close":19274.0},{"date":"2017-04-21","close":19247.0},{"date":"2017-04-24","close":18615.0},{"date":"2017-04-25","close":18917.0},{"date":"2017-04-26","close":18862.0},{"date":"2017-04-27","close":18945.0},{"date":"2017-04-28","close":18780.0},{"date":"2017-05-02","close":17023.0},{"date":"2017-05-04","close":17215.0},{"date":"2017-05-08","close":17297.0},{"date":"2017-05-10","close":17325.0},{"date":"2017-05-11","close":17187.0},{"date":"2017-05-12","close":17846.0},{"date":"2017-05-15","close":17627.0},{"date":"2017-05-16","close":17078.0},{"date":"2017-05-17","close":17078.0},{"date":"2017-05-18","close":16693.0},{"date":"2017-05-19","close":17819.0},{"date":"2017-05-22","close":17791.0},{"date":"2017-05-23","close":17297.0},{"date":"2017-05-24","close":17160.0},{"date":"2017-05-25","close":16885.0},{"date":"2017-05-26","close":16611.0},{"date":"2017-05-29","close":16968.0},{"date":"2017-05-30","close":16666.0},{"date":"2017-05-31","close":16666.0},{"date":"2017-06-01","close":16776.0},{"date":"2017-06-02","close":16556.0},{"date":"2017-06-05","close":16803.0},{"date":"2017-06-07","close":17462.0},{"date":"2017-06-08","close":17297.0},{"date":"2017-06-09","close":17297.0},{"date":"2017-06-12","close":16885.0},{"date":"2017-06-13","close":16913.0},{"date":"2017-06-14","close":16885.0},{"date":"2017-06-15","close":16885.0},{"date":"2017-06-16","close":17352.0},{"date":"2017-06-19","close":17489.0},{"date":"2017-06-20","close":17132.0},{"date":"2017-06-21","close":16721.0},{"date":"2017-06-22","close":16913.0},{"date":"2017-06-23","close":16995.0},{"date":"2017-06-26","close":17023.0},{"date":"2017-06-27","close":16830.0},{"date":"2017-06-28","close":16638.0},{"date":"2017-06-29","close":16583.0},{"date":"2017-06-30","close":16391.0},{"date":"2017-07-03","close":16117.0},{"date":"2017-07-04","close":15732.0},{"date":"2017-07-05","close":15787.0},{"date":"2017-07-06","close":15732.0},{"date":"2017-07-07","close":16062.0},{"date":"2017-07-10","close":15513.0},{"date":"2017-07-11","close":15375.0},{"date":"2017-07-12","close":14771.0},{"date":"2017-07-13","close":14908.0},{"date":"2017-07-14","close":14799.0},{"date":"2017-07-17","close":15128.0},{"date":"2017-07-18","close":15595.0},{"date":"2017-07-19","close":16611.0},{"date":"2017-07-20","close":16748.0},{"date":"2017-07-21","close":16281.0},{"date":"2017-07-24","close":15650.0},{"date":"2017-07-25","close":15183.0},{"date":"2017-07-26","close":15265.0},{"date":"2017-07-27","close":14826.0},{"date":"2017-07-28","close":14497.0},{"date":"2017-07-31","close":14332.0},{"date":"2017-08-01","close":14744.0},{"date":"2017-08-02","close":14634.0},{"date":"2017-08-03","close":14304.0},{"date":"2017-08-04","close":14332.0},{"date":"2017-08-07","close":14359.0},{"date":"2017-08-08","close":14524.0},{"date":"2017-08-09","close":13947.0},{"date":"2017-08-10","close":13783.0},{"date":"2017-08-11","close":13316.0},{"date":"2017-08-14","close":13838.0},{"date":"2017-08-16","close":13632.0},{"date":"2017-08-17","close":13865.0},{"date":"2017-08-18","close":13604.0},{"date":"2017-08-21","close":12890.0},{"date":"2017-08-22","close":12355.0},{"date":"2017-08-23","close":12616.0},{"date":"2017-08-24","close":12630.0},{"date":"2017-08-25","close":13453.0},{"date":"2017-08-28","close":13728.0},{"date":"2017-08-29","close":13810.0},{"date":"2017-08-30","close":13838.0},{"date":"2017-08-31","close":13865.0},{"date":"2017-09-01","close":13920.0},{"date":"2017-09-04","close":13838.0},{"date":"2017-09-05","close":13838.0},{"date":"2017-09-06","close":13645.0},{"date":"2017-09-07","close":13604.0},{"date":"2017-09-08","close":13385.0},{"date":"2017-09-11","close":13385.0},{"date":"2017-09-12","close":13920.0},{"date":"2017-09-13","close":13810.0},{"date":"2017-09-14","close":14002.0},{"date":"2017-09-15","close":14771.0},{"date":"2017-09-18","close":14661.0},{"date":"2017-09-19","close":14167.0},{"date":"2017-09-20","close":14112.0},{"date":"2017-09-21","close":14057.0},{"date":"2017-09-22","close":13192.0},{"date":"2017-09-25","close":13110.0},{"date":"2017-09-26","close":13069.0},{"date":"2017-09-27","close":13000.0},{"date":"2017-09-28","close":12890.0},{"date":"2017-09-29","close":12932.0},{"date":"2017-10-10","close":13385.0},{"date":"2017-10-11","close":13412.0},{"date":"2017-10-12","close":13179.0},{"date":"2017-10-13","close":13041.0},{"date":"2017-10-16","close":12712.0},{"date":"2017-10-17","close":12753.0},{"date":"2017-10-18","close":12739.0},{"date":"2017-10-19","close":12726.0},{"date":"2017-10-20","close":12451.0},{"date":"2017-10-23","close":12451.0},{"date":"2017-10-24","close":12328.0},{"date":"2017-10-25","close":12053.0},{"date":"2017-10-26","close":11792.0},{"date":"2017-10-27","close":11723.0},{"date":"2017-10-30","close":12080.0},{"date":"2017-10-31","close":12328.0},{"date":"2017-11-01","close":12245.0},{"date":"2017-11-02","close":12328.0},{"date":"2017-11-03","close":12341.0},{"date":"2017-11-06","close":12341.0},{"date":"2017-11-07","close":12259.0},{"date":"2017-11-08","close":12108.0},{"date":"2017-11-09","close":12053.0},{"date":"2017-11-10","close":12067.0},{"date":"2017-11-13","close":12080.0},{"date":"2017-11-14","close":12039.0},{"date":"2017-11-15","close":12053.0},{"date":"2017-11-16","close":12053.0},{"date":"2017-11-17","close":11971.0},{"date":"2017-11-20","close":11861.0},{"date":"2017-11-21","close":11504.0},{"date":"2017-11-22","close":11476.0},{"date":"2017-11-23","close":11367.0},{"date":"2017-11-24","close":11270.0},{"date":"2017-11-27","close":11257.0},{"date":"2017-11-28","close":11216.0},{"date":"2017-11-29","close":11216.0},{"date":"2017-11-30","close":11174.0},{"date":"2017-12-01","close":11119.0},{"date":"2017-12-04","close":11051.0},{"date":"2017-12-05","close":11037.0},{"date":"2017-12-06","close":11065.0},{"date":"2017-12-07","close":11023.0},{"date":"2017-12-08","close":10735.0},{"date":"2017-12-11","close":10543.0},{"date":"2017-12-12","close":10584.0},{"date":"2017-12-13","close":10570.0},{"date":"2017-12-14","close":10790.0},{"date":"2017-12-15","close":11161.0},{"date":"2017-12-18","close":11243.0},{"date":"2017-12-19","close":11092.0},{"date":"2017-12-20","close":10584.0},{"date":"2017-12-21","close":10515.0},{"date":"2017-12-22","close":10735.0},{"date":"2017-12-26","close":10735.0},{"date":"2017-12-27","close":11010.0},{"date":"2017-12-28","close":10968.0},{"date":"2018-01-02","close":11394.0},{"date":"2018-01-03","close":11394.0},{"date":"2018-01-04","close":11257.0},{"date":"2018-01-05","close":10872.0},{"date":"2018-01-08","close":10763.0},{"date":"2018-01-09","close":10653.0},{"date":"2018-01-10","close":10653.0},{"date":"2018-01-11","close":10570.0},{"date":"2018-01-12","close":10653.0},{"date":"2018-01-15","close":10488.0},{"date":"2018-01-16","close":10433.0},{"date":"2018-01-17","close":10241.0},{"date":"2018-01-18","close":10049.0},{"date":"2018-01-19","close":10392.0},{"date":"2018-01-22","close":10419.0},{"date":"2018-01-23","close":10378.0},{"date":"2018-01-24","close":10419.0},{"date":"2018-01-25","close":11106.0},{"date":"2018-01-26","close":11298.0},{"date":"2018-01-29","close":11202.0},{"date":"2018-01-30","close":11257.0},{"date":"2018-01-31","close":11010.0},{"date":"2018-02-01","close":11614.0},{"date":"2018-02-02","close":12973.0},{"date":"2018-02-05","close":12712.0},{"date":"2018-02-06","close":11751.0},{"date":"2018-02-07","close":12080.0},{"date":"2018-02-08","close":12465.0},{"date":"2018-02-09","close":11737.0},{"date":"2018-02-12","close":10845.0},{"date":"2018-02-13","close":10515.0},{"date":"2018-02-14","close":11243.0},{"date":"2018-02-19","close":11367.0},{"date":"2018-02-20","close":12108.0},{"date":"2018-02-21","close":12355.0},{"date":"2018-02-22","close":13453.0},{"date":"2018-02-23","close":14030.0},{"date":"2018-02-26","close":13865.0},{"date":"2018-02-27","close":13838.0},{"date":"2018-02-28","close":14195.0},{"date":"2018-03-02","close":14881.0},{"date":"2018-03-05","close":15677.0},{"date":"2018-03-06","close":16748.0},{"date":"2018-03-07","close":17764.0},{"date":"2018-03-08","close":18478.0},{"date":"2018-03-09","close":17929.0},{"date":"2018-03-12","close":17160.0},{"date":"2018-03-13","close":15485.0},{"date":"2018-03-14","close":17544.0},{"date":"2018-03-15","close":15238.0},{"date":"2018-03-16","close":14771.0},{"date":"2018-03-19","close":14057.0},{"date":"2018-03-20","close":14634.0},{"date":"2018-03-21","close":16501.0},{"date":"2018-03-22","close":17434.0},{"date":"2018-03-23","close":18917.0},{"date":"2018-03-26","close":19219.0},{"date":"2018-03-27","close":16830.0},{"date":"2018-03-28","close":18203.0},{"date":"2018-03-29","close":17572.0},{"date":"2018-03-30","close":18121.0},{"date":"2018-04-02","close":18917.0},{"date":"2018-04-03","close":18917.0},{"date":"2018-04-04","close":19027.0},{"date":"2018-04-05","close":19082.0},{"date":"2018-04-06","close":18972.0},{"date":"2018-04-09","close":18972.0},{"date":"2018-04-10","close":18780.0},{"date":"2018-04-11","close":17764.0},{"date":"2018-04-12","close":17956.0},{"date":"2018-04-13","close":19768.0},{"date":"2018-04-16","close":20290.0},{"date":"2018-04-17","close":21526.0},{"date":"2018-04-18","close":19082.0},{"date":"2018-04-19","close":17297.0},{"date":"2018-04-20","close":17270.0},{"date":"2018-04-23","close":15815.0},{"date":"2018-04-24","close":16199.0},{"date":"2018-04-25","close":16281.0},{"date":"2018-04-26","close":16611.0},{"date":"2018-04-27","close":16638.0},{"date":"2018-04-30","close":15815.0},{"date":"2018-05-02","close":15101.0},{"date":"2018-05-03","close":15073.0},{"date":"2018-05-04","close":14277.0},{"date":"2018-05-08","close":13220.0},{"date":"2018-05-09","close":13041.0},{"date":"2018-05-10","close":13426.0},{"date":"2018-05-11","close":13426.0},{"date":"2018-05-14","close":12492.0},{"date":"2018-05-15","close":12341.0},{"date":"2018-05-16","close":12341.0},{"date":"2018-05-17","close":13234.0},{"date":"2018-05-18","close":13316.0},{"date":"2018-05-21","close":13467.0},{"date":"2018-05-23","close":13028.0},{"date":"2018-05-24","close":12726.0},{"date":"2018-05-25","close":12630.0},{"date":"2018-05-28","close":12451.0},{"date":"2018-05-29","close":12163.0},{"date":"2018-05-30","close":11682.0},{"date":"2018-05-31","close":11833.0},{"date":"2018-06-01","close":12218.0},{"date":"2018-06-04","close":11257.0},{"date":"2018-06-05","close":10927.0},{"date":"2018-06-07","close":11147.0},{"date":"2018-06-08","close":11353.0},{"date":"2018-06-11","close":11202.0},{"date":"2018-06-12","close":10982.0},{"date":"2018-06-14","close":10982.0},{"date":"2018-06-15","close":10982.0},{"date":"2018-06-18","close":10790.0},{"date":"2018-06-19","close":10515.0},{"date":"2018-06-20","close":11092.0},{"date":"2018-06-21","close":11078.0},{"date":"2018-06-22","close":10708.0},{"date":"2018-06-25","close":10941.0},{"date":"2018-06-26","close":10955.0},{"date":"2018-06-27","close":10708.0},{"date":"2018-06-28","close":10337.0},{"date":"2018-06-29","close":10378.0},{"date":"2018-07-02","close":10268.0},{"date":"2018-07-03","close":10268.0},{"date":"2018-07-04","close":10241.0},{"date":"2018-07-05","close":10749.0},{"date":"2018-07-06","close":10625.0},{"date":"2018-07-09","close":10392.0},{"date":"2018-07-10","close":11106.0},{"date":"2018-07-11","close":10831.0},{"date":"2018-07-12","close":11051.0},{"date":"2018-07-13","close":10488.0},{"date":"2018-07-16","close":10255.0},{"date":"2018-07-17","close":10282.0},{"date":"2018-07-18","close":10282.0},{"date":"2018-07-19","close":10158.0},{"date":"2018-07-20","close":9966.0},{"date":"2018-07-23","close":9252.0},{"date":"2018-07-24","close":9211.0},{"date":"2018-07-25","close":8648.0},{"date":"2018-07-26","close":8635.0},{"date":"2018-07-27","close":8992.0},{"date":"2018-07-30","close":8841.0},{"date":"2018-07-31","close":8758.0},{"date":"2018-08-01","close":8772.0},{"date":"2018-08-02","close":8717.0},{"date":"2018-08-03","close":8648.0},{"date":"2018-08-06","close":8786.0},{"date":"2018-08-07","close":8676.0},{"date":"2018-08-08","close":8950.0},{"date":"2018-08-09","close":8827.0},{"date":"2018-08-10","close":8786.0},{"date":"2018-08-13","close":8744.0},{"date":"2018-08-14","close":8923.0},{"date":"2018-08-16","close":8731.0},{"date":"2018-08-17","close":8841.0},{"date":"2018-08-20","close":8882.0},{"date":"2018-08-21","close":8690.0},{"date":"2018-08-22","close":8731.0},{"date":"2018-08-23","close":8786.0},{"date":"2018-08-24","close":8786.0},{"date":"2018-08-27","close":8841.0},{"date":"2018-08-28","close":9170.0},{"date":"2018-08-29","close":9966.0},{"date":"2018-08-30","close":9747.0},{"date":"2018-08-31","close":9637.0},{"date":"2018-09-03","close":9609.0},{"date":"2018-09-04","close":9856.0},{"date":"2018-09-05","close":10145.0},{"date":"2018-09-06","close":10529.0},{"date":"2018-09-07","close":10296.0},{"date":"2018-09-10","close":10433.0},{"date":"2018-09-11","close":10433.0},{"date":"2018-09-12","close":10570.0},{"date":"2018-09-13","close":10831.0},{"date":"2018-09-14","close":11161.0},{"date":"2018-09-17","close":11065.0},{"date":"2018-09-18","close":10433.0},{"date":"2018-09-19","close":10982.0},{"date":"2018-09-20","close":10900.0},{"date":"2018-09-21","close":10721.0},{"date":"2018-09-27","close":10941.0},{"date":"2018-09-28","close":11037.0},{"date":"2018-10-01","close":11065.0},{"date":"2018-10-02","close":10982.0},{"date":"2018-10-04","close":11257.0},{"date":"2018-10-05","close":10968.0},{"date":"2018-10-08","close":10680.0},{"date":"2018-10-10","close":10694.0},{"date":"2018-10-11","close":9884.0},{"date":"2018-10-12","close":9513.0},{"date":"2018-10-15","close":10241.0},{"date":"2018-10-16","close":10598.0},{"date":"2018-10-17","close":10653.0},{"date":"2018-10-18","close":10062.0},{"date":"2018-10-19","close":9856.0},{"date":"2018-10-22","close":9980.0},{"date":"2018-10-23","close":9870.0},{"date":"2018-10-24","close":9486.0},{"date":"2018-10-25","close":8978.0},{"date":"2018-10-26","close":7976.0},{"date":"2018-10-29","close":7317.0},{"date":"2018-10-30","close":7742.0},{"date":"2018-10-31","close":7811.0},{"date":"2018-11-01","close":7838.0},{"date":"2018-11-02","close":8731.0},{"date":"2018-11-05","close":9019.0},{"date":"2018-11-06","close":8635.0},{"date":"2018-11-07","close":9225.0},{"date":"2018-11-08","close":8799.0},{"date":"2018-11-09","close":8236.0},{"date":"2018-11-12","close":8058.0},{"date":"2018-11-13","close":7907.0},{"date":"2018-11-14","close":7976.0},{"date":"2018-11-15","close":7674.0},{"date":"2018-11-16","close":8333.0},{"date":"2018-11-19","close":8566.0},{"date":"2018-11-20","close":8662.0},{"date":"2018-11-21","close":10158.0},{"date":"2018-11-22","close":10158.0},{"date":"2018-11-23","close":9609.0},{"date":"2018-11-26","close":9500.0},{"date":"2018-11-27","close":10062.0},{"date":"2018-11-28","close":10708.0},{"date":"2018-11-29","close":10570.0},{"date":"2018-11-30","close":10570.0},{"date":"2018-12-03","close":10488.0},{"date":"2018-12-04","close":10502.0},{"date":"2018-12-05","close":10131.0},{"date":"2018-12-06","close":10213.0},{"date":"2018-12-07","close":9884.0},{"date":"2018-12-10","close":9692.0},{"date":"2018-12-11","close":9060.0},{"date":"2018-12-12","close":9747.0},{"date":"2018-12-13","close":9554.0},{"date":"2018-12-14","close":9239.0},{"date":"2018-12-17","close":8758.0},{"date":"2018-12-18","close":8511.0},{"date":"2018-12-19","close":8333.0},{"date":"2018-12-20","close":7921.0},{"date":"2018-12-21","close":9335.0},{"date":"2018-12-24","close":8127.0},{"date":"2018-12-26","close":8731.0},{"date":"2018-12-27","close":8731.0},{"date":"2018-12-28","close":8333.0},{"date":"2019-01-02","close":8758.0},{"date":"2019-01-03","close":8717.0},{"date":"2019-01-04","close":8731.0},{"date":"2019-01-07","close":9225.0},{"date":"2019-01-08","close":8566.0},{"date":"2019-01-09","close":8236.0},{"date":"2019-01-10","close":8291.0},{"date":"2019-01-11","close":8113.0},{"date":"2019-01-14","close":8278.0},{"date":"2019-01-15","close":8278.0},{"date":"2019-01-16","close":8236.0},{"date":"2019-01-17","close":8003.0},{"date":"2019-01-18","close":8717.0},{"date":"2019-01-21","close":8566.0},{"date":"2019-01-22","close":8388.0},{"date":"2019-01-23","close":8236.0},{"date":"2019-01-24","close":8264.0},{"date":"2019-01-25","close":8223.0},{"date":"2019-01-28","close":8058.0},{"date":"2019-01-29","close":7989.0},{"date":"2019-01-30","close":7687.0},{"date":"2019-01-31","close":7413.0},{"date":"2019-02-01","close":7289.0},{"date":"2019-02-07","close":6232.0},{"date":"2019-02-08","close":6726.0},{"date":"2019-02-11","close":8099.0},{"date":"2019-02-12","close":7083.0},{"date":"2019-02-13","close":6987.0},{"date":"2019-02-14","close":6919.0},{"date":"2019-02-15","close":6424.0},{"date":"2019-02-18","close":6685.0},{"date":"2019-02-19","close":6562.0},{"date":"2019-02-20","close":6452.0},{"date":"2019-02-21","close":6520.0},{"date":"2019-02-22","close":6315.0},{"date":"2019-02-25","close":6122.0},{"date":"2019-02-26","close":5642.0},{"date":"2019-02-27","close":5518.0},{"date":"2019-02-28","close":5422.0},{"date":"2019-03-04","close":3802.0},{"date":"2019-03-05","close":3830.0},{"date":"2019-03-06","close":4969.0},{"date":"2019-03-07","close":5546.0},{"date":"2019-03-08","close":5010.0},{"date":"2019-03-11","close":5010.0},{"date":"2019-03-12","close":4914.0},{"date":"2019-03-13","close":4708.0},{"date":"2019-03-14","close":4791.0},{"date":"2019-03-15","close":4598.0},{"date":"2019-03-18","close":4914.0},{"date":"2019-03-19","close":4667.0},{"date":"2019-03-20","close":4516.0},{"date":"2019-03-21","close":4091.0},{"date":"2019-03-22","close":4173.0},{"date":"2019-03-25","close":3898.0},{"date":"2019-03-26","close":3953.0},{"date":"2019-03-27","close":3885.0},{"date":"2019-03-28","close":3816.0},{"date":"2019-03-29","close":3679.0},{"date":"2019-04-01","close":4118.0},{"date":"2019-04-02","close":4159.0},{"date":"2019-04-03","close":3830.0},{"date":"2019-04-04","close":3761.0},{"date":"2019-04-05","close":3638.0},{"date":"2019-04-08","close":3651.0},{"date":"2019-04-09","close":3761.0},{"date":"2019-04-10","close":3761.0},{"date":"2019-04-11","close":4036.0},{"date":"2019-04-12","close":4612.0},{"date":"2019-04-15","close":4324.0},{"date":"2019-04-16","close":4736.0},{"date":"2019-04-17","close":4763.0},{"date":"2019-04-18","close":4612.0},{"date":"2019-04-19","close":4393.0},{"date":"2019-04-22","close":4296.0},{"date":"2019-04-23","close":4324.0},{"date":"2019-04-24","close":4310.0},{"date":"2019-04-25","close":4173.0},{"date":"2019-04-26","close":3953.0},{"date":"2019-04-29","close":3816.0},{"date":"2019-04-30","close":3624.0},{"date":"2019-05-02","close":3473.0},{"date":"2019-05-03","close":3514.0},{"date":"2019-05-07","close":3514.0},{"date":"2019-05-08","close":3486.0},{"date":"2019-05-09","close":3308.0},{"date":"2019-05-10","close":3349.0},{"date":"2019-05-13","close":3102.0},{"date":"2019-05-14","close":2937.0},{"date":"2019-05-15","close":3363.0},{"date":"2019-05-16","close":3226.0},{"date":"2019-05-17","close":3143.0},{"date":"2019-05-20","close":2924.0},{"date":"2019-05-21","close":3006.0},{"date":"2019-05-22","close":2896.0},{"date":"2019-05-23","close":2855.0},{"date":"2019-05-24","close":2841.0},{"date":"2019-05-27","close":2841.0},{"date":"2019-05-28","close":3006.0},{"date":"2019-05-29","close":3294.0},{"date":"2019-05-30","close":3102.0},{"date":"2019-05-31","close":3239.0},{"date":"2019-06-03","close":3500.0},{"date":"2019-06-04","close":3500.0},{"date":"2019-06-05","close":3898.0},{"date":"2019-06-07","close":4379.0},{"date":"2019-06-10","close":4736.0},{"date":"2019-06-11","close":4722.0},{"date":"2019-06-12","close":4351.0},{"date":"2019-06-13","close":4145.0},{"date":"2019-06-14","close":3912.0},{"date":"2019-06-17","close":3789.0},{"date":"2019-06-18","close":4091.0},{"date":"2019-06-19","close":4173.0},{"date":"2019-06-20","close":4214.0},{"date":"2019-06-21","close":4008.0},{"date":"2019-06-24","close":4049.0},{"date":"2019-06-25","close":4228.0},{"date":"2019-06-26","close":4187.0},{"date":"2019-06-27","close":3432.0},{"date":"2019-06-28","close":4461.0},{"date":"2019-07-01","close":4145.0},{"date":"2019-07-02","close":4200.0},{"date":"2019-07-03","close":4132.0},{"date":"2019-07-04","close":4036.0},{"date":"2019-07-05","close":3912.0},{"date":"2019-07-08","close":3912.0},{"date":"2019-07-09","close":3802.0},{"date":"2019-07-10","close":3830.0},{"date":"2019-07-11","close":3789.0},{"date":"2019-07-12","close":3528.0},{"date":"2019-07-15","close":3308.0},{"date":"2019-07-16","close":4296.0},{"date":"2019-07-17","close":3830.0},{"date":"2019-07-18","close":3583.0},{"date":"2019-07-19","close":3843.0},{"date":"2019-07-22","close":4187.0},{"date":"2019-07-23","close":4091.0},{"date":"2019-07-24","close":4118.0},{"date":"2019-07-25","close":4049.0},{"date":"2019-07-26","close":4228.0},{"date":"2019-07-29","close":4653.0},{"date":"2019-07-30","close":4365.0},{"date":"2019-07-31","close":4406.0},{"date":"2019-08-01","close":4173.0},{"date":"2019-08-02","close":4104.0},{"date":"2019-08-05","close":3953.0},{"date":"2019-08-06","close":4063.0},{"date":"2019-08-07","close":4036.0},{"date":"2019-08-08","close":4049.0},{"date":"2019-08-09","close":4077.0},{"date":"2019-08-12","close":4145.0},{"date":"2019-08-13","close":4118.0},{"date":"2019-08-14","close":4118.0},{"date":"2019-08-16","close":4049.0},{"date":"2019-08-19","close":4118.0},{"date":"2019-08-20","close":4104.0},{"date":"2019-08-21","close":4118.0},{"date":"2019-08-22","close":4173.0},{"date":"2019-08-23","close":4104.0},{"date":"2019-08-26","close":3871.0},{"date":"2019-08-27","close":3857.0},{"date":"2019-08-28","close":3994.0},{"date":"2019-08-29","close":3994.0},{"date":"2019-08-30","close":3747.0},{"date":"2019-09-02","close":3953.0},{"date":"2019-09-03","close":4310.0},{"date":"2019-09-04","close":4571.0},{"date":"2019-09-05","close":5148.0},{"date":"2019-09-06","close":5381.0},{"date":"2019-09-09","close":5930.0},{"date":"2019-09-10","close":5875.0},{"date":"2019-09-11","close":6301.0},{"date":"2019-09-16","close":6260.0},{"date":"2019-09-17","close":5834.0},{"date":"2019-09-18","close":6836.0},{"date":"2019-09-19","close":6589.0},{"date":"2019-09-20","close":6617.0},{"date":"2019-09-23","close":6548.0},{"date":"2019-09-24","close":6630.0},{"date":"2019-09-25","close":6534.0},{"date":"2019-09-26","close":6617.0},{"date":"2019-09-27","close":7015.0},{"date":"2019-09-30","close":7125.0},{"date":"2019-10-01","close":7111.0},{"date":"2019-10-02","close":7289.0},{"date":"2019-10-04","close":7715.0},{"date":"2019-10-07","close":7783.0},{"date":"2019-10-08","close":7756.0},{"date":"2019-10-10","close":7687.0},{"date":"2019-10-11","close":7509.0},{"date":"2019-10-14","close":7303.0},{"date":"2019-10-15","close":7440.0},{"date":"2019-10-16","close":6891.0},{"date":"2019-10-17","close":6864.0},{"date":"2019-10-18","close":7070.0},{"date":"2019-10-21","close":6864.0},{"date":"2019-10-22","close":5930.0},{"date":"2019-10-23","close":5546.0},{"date":"2019-10-24","close":5861.0},{"date":"2019-10-25","close":6397.0},{"date":"2019-10-28","close":6864.0},{"date":"2019-10-29","close":6754.0},{"date":"2019-10-30","close":6507.0},{"date":"2019-10-31","close":6919.0},{"date":"2019-11-01","close":7276.0},{"date":"2019-11-04","close":7509.0},{"date":"2019-11-05","close":7413.0},{"date":"2019-11-06","close":7495.0},{"date":"2019-11-07","close":7440.0},{"date":"2019-11-08","close":7715.0},{"date":"2019-11-11","close":7783.0},{"date":"2019-11-12","close":7770.0},{"date":"2019-11-13","close":7783.0},{"date":"2019-11-14","close":7825.0},{"date":"2019-11-15","close":8072.0},{"date":"2019-11-18","close":7825.0},{"date":"2019-11-19","close":7907.0},{"date":"2019-11-20","close":7880.0},{"date":"2019-11-21","close":7564.0},{"date":"2019-11-22","close":7399.0},{"date":"2019-11-25","close":6781.0},{"date":"2019-11-26","close":6768.0},{"date":"2019-11-27","close":6781.0},{"date":"2019-11-28","close":6809.0},{"date":"2019-11-29","close":6809.0},{"date":"2019-12-02","close":6809.0},{"date":"2019-12-03","close":6809.0},{"date":"2019-12-04","close":6699.0},{"date":"2019-12-05","close":6617.0},{"date":"2019-12-06","close":6726.0},{"date":"2019-12-09","close":6781.0},{"date":"2019-12-10","close":6781.0},{"date":"2019-12-11","close":6713.0},{"date":"2019-12-12","close":6713.0},{"date":"2019-12-13","close":6342.0},{"date":"2019-12-16","close":6617.0},{"date":"2019-12-17","close":6617.0},{"date":"2019-12-18","close":6493.0},{"date":"2019-12-19","close":6424.0},{"date":"2019-12-20","close":6315.0},{"date":"2019-12-23","close":5820.0},{"date":"2019-12-24","close":5820.0},{"date":"2019-12-26","close":5820.0},{"date":"2019-12-27","close":6356.0},{"date":"2019-12-30","close":6781.0},{"date":"2020-01-02","close":7619.0},{"date":"2020-01-03","close":7536.0},{"date":"2020-01-06","close":7591.0},{"date":"2020-01-07","close":6315.0},{"date":"2020-01-08","close":6356.0},{"date":"2020-01-09","close":6671.0},{"date":"2020-01-10","close":6589.0},{"date":"2020-01-13","close":6342.0},{"date":"2020-01-14","close":6424.0},{"date":"2020-01-15","close":6411.0},{"date":"2020-01-16","close":6507.0},{"date":"2020-01-17","close":6671.0},{"date":"2020-01-20","close":6644.0},{"date":"2020-01-21","close":6548.0},{"date":"2020-01-22","close":6205.0},{"date":"2020-01-23","close":6397.0},{"date":"2020-01-28","close":7454.0},{"date":"2020-01-29","close":7962.0},{"date":"2020-01-30","close":8772.0},{"date":"2020-01-31","close":9747.0},{"date":"2020-02-03","close":8360.0},{"date":"2020-02-04","close":8140.0},{"date":"2020-02-05","close":8250.0},{"date":"2020-02-06","close":8539.0},{"date":"2020-02-07","close":9033.0},{"date":"2020-02-10","close":8895.0},{"date":"2020-02-11","close":8909.0},{"date":"2020-02-12","close":8923.0},{"date":"2020-02-13","close":8539.0},{"date":"2020-02-14","close":7962.0},{"date":"2020-02-17","close":8539.0},{"date":"2020-02-18","close":8058.0},{"date":"2020-02-19","close":7989.0},{"date":"2020-02-20","close":7989.0},{"date":"2020-02-21","close":8456.0},{"date":"2020-02-24","close":8154.0},{"date":"2020-02-25","close":8003.0},{"date":"2020-02-26","close":7797.0},{"date":"2020-02-27","close":7138.0},{"date":"2020-02-28","close":5038.0},{"date":"2020-03-02","close":5601.0},{"date":"2020-03-03","close":6699.0},{"date":"2020-03-04","close":6740.0},{"date":"2020-03-05","close":6754.0},{"date":"2020-03-06","close":6754.0},{"date":"2020-03-09","close":6164.0},{"date":"2020-03-10","close":6383.0},{"date":"2020-03-11","close":6493.0},{"date":"2020-03-12","close":5354.0},{"date":"2020-03-13","close":5216.0},{"date":"2020-03-16","close":5106.0},{"date":"2020-03-17","close":4393.0},{"date":"2020-03-18","close":4612.0},{"date":"2020-03-19","close":4653.0},{"date":"2020-03-20","close":4887.0},{"date":"2020-03-23","close":5189.0},{"date":"2020-03-24","close":5614.0},{"date":"2020-03-25","close":5601.0},{"date":"2020-03-26","close":5326.0},{"date":"2020-03-27","close":5340.0},{"date":"2020-03-30","close":5573.0},{"date":"2020-03-31","close":6026.0},{"date":"2020-04-01","close":5875.0},{"date":"2020-04-02","close":5587.0},{"date":"2020-04-03","close":5436.0},{"date":"2020-04-06","close":5491.0},{"date":"2020-04-07","close":5930.0},{"date":"2020-04-08","close":5848.0},{"date":"2020-04-09","close":5532.0},{"date":"2020-04-10","close":5601.0},{"date":"2020-04-13","close":4969.0},{"date":"2020-04-14","close":6054.0},{"date":"2020-04-16","close":5985.0},{"date":"2020-04-17","close":6081.0},{"date":"2020-04-20","close":6177.0},{"date":"2020-04-21","close":5820.0},{"date":"2020-04-22","close":5765.0},{"date":"2020-04-23","close":5505.0},{"date":"2020-04-24","close":5408.0},{"date":"2020-04-27","close":5546.0},{"date":"2020-04-28","close":5532.0},{"date":"2020-04-29","close":5408.0},{"date":"2020-05-04","close":5244.0},{"date":"2020-05-06","close":5299.0},{"date":"2020-05-07","close":5285.0},{"date":"2020-05-08","close":5106.0},{"date":"2020-05-11","close":5079.0},{"date":"2020-05-12","close":5175.0},{"date":"2020-05-13","close":5148.0},{"date":"2020-05-14","close":5216.0},{"date":"2020-05-15","close":5216.0},{"date":"2020-05-18","close":5093.0},{"date":"2020-05-19","close":5038.0},{"date":"2020-05-20","close":5024.0},{"date":"2020-05-21","close":5271.0},{"date":"2020-05-22","close":5546.0},{"date":"2020-05-25","close":5285.0},{"date":"2020-05-26","close":5326.0},{"date":"2020-05-27","close":5244.0},{"date":"2020-05-28","close":5271.0},{"date":"2020-05-29","close":5216.0},{"date":"2020-06-01","close":5216.0},{"date":"2020-06-02","close":4997.0},{"date":"2020-06-03","close":5106.0},{"date":"2020-06-04","close":5161.0},{"date":"2020-06-05","close":4983.0},{"date":"2020-06-08","close":4969.0},{"date":"2020-06-09","close":4791.0},{"date":"2020-06-10","close":4640.0},{"date":"2020-06-11","close":4571.0},{"date":"2020-06-12","close":4420.0},{"date":"2020-06-15","close":4091.0},{"date":"2020-06-16","close":4489.0},{"date":"2020-06-17","close":4777.0},{"date":"2020-06-18","close":5216.0},{"date":"2020-06-19","close":5532.0},{"date":"2020-06-22","close":6603.0},{"date":"2020-06-23","close":6479.0},{"date":"2020-06-24","close":6548.0},{"date":"2020-06-25","close":7619.0},{"date":"2020-06-26","close":8291.0},{"date":"2020-06-29","close":8635.0},{"date":"2020-06-30","close":8635.0},{"date":"2020-07-01","close":9129.0},{"date":"2020-07-02","close":9046.0},{"date":"2020-07-03","close":9074.0},{"date":"2020-07-06","close":8978.0},{"date":"2020-07-07","close":9582.0},{"date":"2020-07-08","close":9609.0},{"date":"2020-07-09","close":9417.0},{"date":"2020-07-10","close":9225.0},{"date":"2020-07-13","close":10419.0},{"date":"2020-07-14","close":10104.0},{"date":"2020-07-15","close":10117.0},{"date":"2020-07-16","close":9623.0},{"date":"2020-07-17","close":9856.0},{"date":"2020-07-20","close":10158.0},{"date":"2020-07-21","close":10145.0},{"date":"2020-07-22","close":10268.0},{"date":"2020-07-23","close":10131.0},{"date":"2020-07-24","close":10351.0},{"date":"2020-07-27","close":10035.0},{"date":"2020-07-28","close":10035.0},{"date":"2020-07-29","close":10158.0},{"date":"2020-07-30","close":10076.0},{"date":"2020-07-31","close":9541.0},{"date":"2020-08-03","close":8264.0},{"date":"2020-08-04","close":9403.0},{"date":"2020-08-05","close":9609.0},{"date":"2020-08-06","close":9705.0},{"date":"2020-08-07","close":10021.0},{"date":"2020-08-10","close":10323.0},{"date":"2020-08-11","close":10790.0},{"date":"2020-08-12","close":11188.0},{"date":"2020-08-13","close":9431.0},{"date":"2020-08-14","close":9609.0},{"date":"2020-08-18","close":6726.0},{"date":"2020-08-19","close":8744.0},{"date":"2020-08-20","close":9458.0},{"date":"2020-08-21","close":10021.0},{"date":"2020-08-24","close":10104.0},{"date":"2020-08-25","close":10488.0},{"date":"2020-08-26","close":10735.0},{"date":"2020-08-27","close":10378.0},{"date":"2020-08-28","close":10227.0},{"date":"2020-08-31","close":10351.0},{"date":"2020-09-01","close":10570.0},{"date":"2020-09-02","close":10570.0},{"date":"2020-09-03","close":10515.0},{"date":"2020-09-04","close":10804.0},{"date":"2020-09-07","close":10763.0},{"date":"2020-09-08","close":10653.0},{"date":"2020-09-09","close":10845.0},{"date":"2020-09-10","close":10653.0},{"date":"2020-09-11","close":10914.0},{"date":"2020-09-14","close":12712.0},{"date":"2020-09-15","close":13302.0},{"date":"2020-09-16","close":13014.0},{"date":"2020-09-17","close":12849.0},{"date":"2020-09-18","close":13371.0},{"date":"2020-09-21","close":14222.0},{"date":"2020-09-22","close":17325.0},{"date":"2020-09-23","close":17682.0},{"date":"2020-09-24","close":16199.0},{"date":"2020-09-25","close":14195.0},{"date":"2020-09-28","close":13728.0},{"date":"2020-09-29","close":14991.0},{"date":"2020-10-05","close":15979.0},{"date":"2020-10-06","close":16062.0},{"date":"2020-10-07","close":16501.0},{"date":"2020-10-08","close":16419.0},{"date":"2020-10-12","close":16583.0},{"date":"2020-10-13","close":16666.0},{"date":"2020-10-14","close":17132.0},{"date":"2020-10-15","close":17407.0},{"date":"2020-10-16","close":17160.0},{"date":"2020-10-19","close":16007.0},{"date":"2020-10-20","close":14634.0},{"date":"2020-10-21","close":10845.0},{"date":"2020-10-22","close":11476.0},{"date":"2020-10-23","close":10721.0},{"date":"2020-10-26","close":9733.0},{"date":"2020-10-27","close":10131.0},{"date":"2020-10-28","close":9884.0},{"date":"2020-10-29","close":10584.0},{"date":"2020-10-30","close":10241.0},{"date":"2020-11-02","close":11710.0},{"date":"2020-11-03","close":12712.0},{"date":"2020-11-04","close":11669.0},{"date":"2020-11-05","close":10982.0},{"date":"2020-11-06","close":10708.0},{"date":"2020-11-09","close":11257.0},{"date":"2020-11-10","close":10982.0},{"date":"2020-11-11","close":10708.0},{"date":"2020-11-12","close":10296.0},{"date":"2020-11-13","close":10982.0},{"date":"2020-11-16","close":10598.0},{"date":"2020-11-17","close":10968.0},{"date":"2020-11-18","close":11257.0},{"date":"2020-11-19","close":12314.0},{"date":"2020-11-20","close":12739.0},{"date":"2020-11-23","close":13865.0},{"date":"2020-11-24","close":13920.0},{"date":"2020-11-25","close":12877.0},{"date":"2020-11-26","close":12273.0},{"date":"2020-11-27","close":11971.0},{"date":"2020-11-30","close":12794.0},{"date":"2020-12-01","close":12575.0},{"date":"2020-12-02","close":12108.0},{"date":"2020-12-03","close":13385.0},{"date":"2020-12-04","close":14579.0},{"date":"2020-12-07","close":13700.0},{"date":"2020-12-08","close":12877.0},{"date":"2020-12-09","close":13728.0},{"date":"2020-12-10","close":13728.0},{"date":"2020-12-11","close":13385.0},{"date":"2020-12-14","close":12643.0},{"date":"2020-12-15","close":12698.0},{"date":"2020-12-16","close":12094.0},{"date":"2020-12-17","close":12163.0},{"date":"2020-12-18","close":12355.0},{"date":"2020-12-21","close":12080.0},{"date":"2020-12-22","close":11833.0},{"date":"2020-12-23","close":10749.0},{"date":"2020-12-24","close":10406.0},{"date":"2020-12-28","close":8236.0},{"date":"2020-12-29","close":8333.0},{"date":"2020-12-30","close":8003.0},{"date":"2021-01-04","close":10131.0},{"date":"2021-01-05","close":10625.0},{"date":"2021-01-06","close":10364.0},{"date":"2021-01-07","close":10104.0},{"date":"2021-01-08","close":9678.0},{"date":"2021-01-11","close":9060.0},{"date":"2021-01-12","close":9197.0},{"date":"2021-01-13","close":9252.0},{"date":"2021-01-14","close":9197.0},{"date":"2021-01-15","close":8950.0},{"date":"2021-01-18","close":8360.0},{"date":"2021-01-19","close":8291.0},{"date":"2021-01-20","close":8346.0},{"date":"2021-01-21","close":8182.0},{"date":"2021-01-22","close":8168.0},{"date":"2021-01-25","close":8250.0},{"date":"2021-01-26","close":8580.0},{"date":"2021-01-27","close":8264.0},{"date":"2021-01-28","close":8388.0},{"date":"2021-01-29","close":7742.0},{"date":"2021-02-01","close":8113.0},{"date":"2021-02-02","close":8099.0},{"date":"2021-02-03","close":8497.0},{"date":"2021-02-04","close":9541.0},{"date":"2021-02-05","close":10419.0},{"date":"2021-02-08","close":8648.0},{"date":"2021-02-09","close":8401.0},{"date":"2021-02-10","close":8607.0},{"date":"2021-02-15","close":8305.0},{"date":"2021-02-16","close":8044.0},{"date":"2021-02-17","close":8072.0},{"date":"2021-02-18","close":7866.0},{"date":"2021-02-19","close":7962.0},{"date":"2021-02-22","close":7976.0},{"date":"2021-02-23","close":7852.0},{"date":"2021-02-24","close":7674.0},{"date":"2021-02-25","close":7289.0},{"date":"2021-02-26","close":6575.0},{"date":"2021-03-02","close":6946.0},{"date":"2021-03-03","close":7344.0},{"date":"2021-03-04","close":6987.0},{"date":"2021-03-05","close":6822.0},{"date":"2021-03-08","close":6589.0},{"date":"2021-03-09","close":6177.0},{"date":"2021-03-10","close":5779.0},{"date":"2021-03-11","close":6411.0},{"date":"2021-03-12","close":5271.0},{"date":"2021-03-15","close":4118.0},{"date":"2021-03-16","close":4750.0},{"date":"2021-03-17","close":4750.0},{"date":"2021-03-18","close":4750.0},{"date":"2021-03-19","close":4750.0},{"date":"2021-03-22","close":4750.0},{"date":"2021-03-23","close":4750.0},{"date":"2021-03-24","close":4750.0},{"date":"2021-03-25","close":4750.0},{"date":"2021-03-26","close":4750.0},{"date":"2021-03-29","close":4750.0},{"date":"2021-03-30","close":4750.0},{"date":"2021-03-31","close":4750.0},{"date":"2021-04-01","close":4750.0},{"date":"2021-04-02","close":4750.0},{"date":"2021-04-05","close":4750.0},{"date":"2021-04-06","close":4750.0},{"date":"2021-04-07","close":4750.0},{"date":"2021-04-08","close":4750.0},{"date":"2021-04-09","close":4750.0},{"date":"2021-04-12","close":4750.0},{"date":"2021-04-13","close":4750.0},{"date":"2021-04-14","close":4750.0},{"date":"2021-04-15","close":4750.0},{"date":"2021-04-16","close":4750.0},{"date":"2021-04-19","close":4750.0},{"date":"2021-04-20","close":4750.0},{"date":"2021-04-21","close":4750.0},{"date":"2021-04-22","close":4750.0},{"date":"2021-04-23","close":4750.0},{"date":"2021-04-26","close":4750.0},{"date":"2021-04-27","close":4750.0},{"date":"2021-04-28","close":4750.0},{"date":"2021-04-29","close":4750.0},{"date":"2021-04-30","close":4750.0},{"date":"2021-05-03","close":4750.0},{"date":"2021-05-04","close":4750.0},{"date":"2021-05-06","close":4750.0},{"date":"2021-05-07","close":4750.0},{"date":"2021-05-10","close":4750.0},{"date":"2021-05-11","close":4750.0},{"date":"2021-05-12","close":4750.0},{"date":"2021-05-13","close":4750.0},{"date":"2021-05-14","close":4750.0},{"date":"2021-05-17","close":4750.0},{"date":"2021-05-18","close":4750.0},{"date":"2021-05-20","close":4750.0},{"date":"2021-05-21","close":4750.0},{"date":"2021-05-24","close":4750.0},{"date":"2021-05-25","close":4750.0},{"date":"2021-05-26","close":4750.0},{"date":"2021-05-27","close":4750.0},{"date":"2021-05-28","close":4750.0},{"date":"2021-05-31","close":4750.0},{"date":"2021-06-01","close":4750.0},{"date":"2021-06-02","close":4750.0},{"date":"2021-06-03","close":4750.0},{"date":"2021-06-04","close":4750.0},{"date":"2021-06-07","close":4750.0},{"date":"2021-06-08","close":4750.0},{"date":"2021-06-09","close":4750.0},{"date":"2021-06-10","close":4750.0},{"date":"2021-06-11","close":4750.0},{"date":"2021-06-14","close":4750.0},{"date":"2021-06-15","close":4750.0},{"date":"2021-06-16","close":4750.0},{"date":"2021-06-17","close":4750.0},{"date":"2021-06-18","close":4750.0},{"date":"2021-06-21","close":4750.0},{"date":"2021-06-22","close":4750.0},{"date":"2021-06-23","close":4750.0},{"date":"2021-06-24","close":4750.0},{"date":"2021-06-25","close":4750.0},{"date":"2021-06-28","close":4750.0},{"date":"2021-06-29","close":4750.0},{"date":"2021-06-30","close":4750.0},{"date":"2021-07-01","close":4750.0},{"date":"2021-07-02","close":4750.0},{"date":"2021-07-05","close":4750.0},{"date":"2021-07-06","close":4750.0},{"date":"2021-07-07","close":4750.0},{"date":"2021-07-08","close":4750.0},{"date":"2021-07-09","close":4750.0},{"date":"2021-07-12","close":4750.0},{"date":"2021-07-13","close":4750.0},{"date":"2021-07-14","close":4750.0},{"date":"2021-07-15","close":4750.0},{"date":"2021-07-16","close":4750.0},{"date":"2021-07-19","close":4750.0},{"date":"2021-07-20","close":4750.0},{"date":"2021-07-21","close":4750.0},{"date":"2021-07-22","close":4750.0},{"date":"2021-07-23","close":4750.0},{"date":"2021-07-26","close":4750.0},{"date":"2021-07-27","close":4750.0},{"date":"2021-07-28","close":4750.0},{"date":"2021-07-29","close":4750.0},{"date":"2021-07-30","close":4750.0},{"date":"2021-08-02","close":4750.0},{"date":"2021-08-03","close":4750.0},{"date":"2021-08-04","close":4750.0},{"date":"2021-08-05","close":4750.0},{"date":"2021-08-06","close":4750.0},{"date":"2021-08-09","close":4750.0},{"date":"2021-08-10","close":4750.0},{"date":"2021-08-11","close":4750.0},{"date":"2021-08-12","close":4750.0},{"date":"2021-08-13","close":4750.0},{"date":"2021-08-17","close":4750.0},{"date":"2021-08-18","close":4750.0},{"date":"2021-08-19","close":4750.0},{"date":"2021-08-20","close":4750.0},{"date":"2021-08-23","close":4750.0},{"date":"2021-08-24","close":4750.0},{"date":"2021-08-25","close":4750.0},{"date":"2021-08-26","close":4750.0},{"date":"2021-08-27","close":4750.0},{"date":"2021-08-30","close":4750.0},{"date":"2021-08-31","close":4750.0},{"date":"2021-09-01","close":4750.0},{"date":"2021-09-02","close":4750.0},{"date":"2021-09-03","close":4750.0},{"date":"2021-09-06","close":4750.0},{"date":"2021-09-07","close":4750.0},{"date":"2021-09-08","close":4750.0},{"date":"2021-09-09","close":4750.0},{"date":"2021-09-10","close":4750.0},{"date":"2021-09-13","close":4750.0},{"date":"2021-09-14","close":4750.0},{"date":"2021-09-15","close":4750.0},{"date":"2021-09-16","close":4750.0},{"date":"2021-09-17","close":4750.0},{"date":"2021-09-23","close":4750.0},{"date":"2021-09-24","close":4750.0},{"date":"2021-09-27","close":4750.0},{"date":"2021-09-28","close":4750.0},{"date":"2021-09-29","close":4750.0},{"date":"2021-09-30","close":4750.0},{"date":"2021-10-01","close":4750.0},{"date":"2021-10-05","close":4750.0},{"date":"2021-10-06","close":4750.0},{"date":"2021-10-07","close":4750.0},{"date":"2021-10-08","close":4750.0},{"date":"2021-10-12","close":4750.0},{"date":"2021-10-13","close":4750.0},{"date":"2021-10-14","close":4750.0},{"date":"2021-10-15","close":4750.0},{"date":"2021-10-18","close":4750.0},{"date":"2021-10-19","close":4750.0},{"date":"2021-10-20","close":4750.0},{"date":"2021-10-21","close":4750.0},{"date":"2021-10-22","close":4750.0},{"date":"2021-10-25","close":4750.0},{"date":"2021-10-26","close":4750.0},{"date":"2021-10-27","close":4750.0},{"date":"2021-10-28","close":4750.0},{"date":"2021-10-29","close":4750.0},{"date":"2021-11-01","close":4750.0},{"date":"2021-11-02","close":4750.0},{"date":"2021-11-03","close":4750.0},{"date":"2021-11-04","close":4750.0},{"date":"2021-11-05","close":4750.0},{"date":"2021-11-08","close":4750.0},{"date":"2021-11-09","close":4750.0},{"date":"2021-11-10","close":4750.0},{"date":"2021-11-11","close":4750.0},{"date":"2021-11-12","close":4750.0},{"date":"2021-11-15","close":4750.0},{"date":"2021-11-16","close":4750.0},{"date":"2021-11-17","close":4750.0},{"date":"2021-11-18","close":4750.0},{"date":"2021-11-19","close":4750.0},{"date":"2021-11-22","close":4750.0},{"date":"2021-11-23","close":4750.0},{"date":"2021-11-24","close":4750.0},{"date":"2021-11-25","close":4750.0},{"date":"2021-11-26","close":4750.0},{"date":"2021-11-29","close":4750.0},{"date":"2021-11-30","close":4750.0},{"date":"2021-12-01","close":4750.0},{"date":"2021-12-02","close":4750.0},{"date":"2021-12-03","close":4750.0},{"date":"2021-12-06","close":4750.0},{"date":"2021-12-07","close":4750.0},{"date":"2021-12-08","close":4750.0},{"date":"2021-12-09","close":4750.0},{"date":"2021-12-10","close":4750.0},{"date":"2021-12-13","close":4750.0},{"date":"2021-12-14","close":4750.0},{"date":"2021-12-15","close":4750.0},{"date":"2021-12-16","close":4750.0},{"date":"2021-12-17","close":4750.0},{"date":"2021-12-20","close":4750.0},{"date":"2021-12-21","close":4750.0},{"date":"2021-12-22","close":4750.0},{"date":"2021-12-23","close":4750.0},{"date":"2021-12-24","close":4750.0},{"date":"2021-12-27","close":4750.0},{"date":"2021-12-28","close":4750.0},{"date":"2021-12-29","close":4750.0},{"date":"2021-12-30","close":4750.0},{"date":"2022-01-03","close":4750.0},{"date":"2022-01-04","close":4750.0},{"date":"2022-01-05","close":4750.0},{"date":"2022-01-06","close":4750.0},{"date":"2022-01-07","close":4750.0},{"date":"2022-01-10","close":4750.0},{"date":"2022-01-11","close":4750.0},{"date":"2022-01-12","close":4750.0},{"date":"2022-01-13","close":4750.0},{"date":"2022-01-14","close":4750.0},{"date":"2022-01-17","close":4750.0},{"date":"2022-01-18","close":4750.0},{"date":"2022-01-19","close":4750.0},{"date":"2022-01-20","close":4750.0},{"date":"2022-01-21","close":4750.0},{"date":"2022-01-24","close":4750.0},{"date":"2022-01-25","close":4750.0},{"date":"2022-01-26","close":4750.0},{"date":"2022-01-27","close":4750.0},{"date":"2022-01-28","close":4750.0},{"date":"2022-02-03","close":4750.0},{"date":"2022-02-04","close":4750.0},{"date":"2022-02-07","close":4750.0},{"date":"2022-02-08","close":4750.0},{"date":"2022-02-09","close":4750.0},{"date":"2022-02-10","close":4750.0},{"date":"2022-02-11","close":4750.0},{"date":"2022-02-14","close":4750.0},{"date":"2022-02-15","close":4750.0},{"date":"2022-02-16","close":4750.0},{"date":"2022-02-17","close":4750.0},{"date":"2022-02-18","close":4750.0},{"date":"2022-02-21","close":4750.0},{"date":"2022-02-22","close":4750.0},{"date":"2022-02-23","close":4750.0},{"date":"2022-02-24","close":4750.0},{"date":"2022-02-25","close":4750.0},{"date":"2022-02-28","close":4750.0},{"date":"2022-03-02","close":4750.0},{"date":"2022-03-03","close":4750.0},{"date":"2022-03-04","close":4750.0},{"date":"2022-03-07","close":4750.0},{"date":"2022-03-08","close":4750.0},{"date":"2022-03-10","close":4750.0},{"date":"2022-03-11","close":4750.0},{"date":"2022-03-14","close":4750.0},{"date":"2022-03-15","close":4750.0},{"date":"2022-03-16","close":4750.0},{"date":"2022-03-17","close":4750.0},{"date":"2022-03-18","close":4750.0},{"date":"2022-03-21","close":4750.0},{"date":"2022-03-22","close":4750.0},{"date":"2022-03-23","close":4750.0},{"date":"2022-03-24","close":4750.0},{"date":"2022-03-25","close":4750.0},{"date":"2022-03-28","close":4750.0},{"date":"2022-03-29","close":4750.0},{"date":"2022-03-30","close":4750.0},{"date":"2022-03-31","close":4750.0},{"date":"2022-04-01","close":4750.0},{"date":"2022-04-04","close":4750.0},{"date":"2022-04-05","close":4750.0},{"date":"2022-04-06","close":4750.0},{"date":"2022-04-07","close":4750.0},{"date":"2022-04-08","close":4750.0},{"date":"2022-04-11","close":4750.0},{"date":"2022-04-12","close":4750.0},{"date":"2022-04-13","close":4750.0},{"date":"2022-04-14","close":4750.0},{"date":"2022-04-15","close":4750.0},{"date":"2022-04-18","close":4750.0},{"date":"2022-04-19","close":4750.0},{"date":"2022-04-20","close":4750.0},{"date":"2022-04-21","close":4750.0},{"date":"2022-04-22","close":4750.0},{"date":"2022-04-25","close":4750.0},{"date":"2022-04-26","close":4750.0},{"date":"2022-04-27","close":4750.0},{"date":"2022-04-28","close":4750.0},{"date":"2022-04-29","close":4750.0},{"date":"2022-05-02","close":4750.0},{"date":"2022-05-03","close":4750.0},{"date":"2022-05-04","close":4750.0},{"date":"2022-05-06","close":4750.0},{"date":"2022-05-09","close":4750.0},{"date":"2022-05-10","close":4750.0},{"date":"2022-05-11","close":4750.0},{"date":"2022-05-12","close":4750.0},{"date":"2022-05-13","close":4750.0},{"date":"2022-05-16","close":4750.0},{"date":"2022-05-17","close":4750.0},{"date":"2022-05-18","close":4750.0},{"date":"2022-05-19","close":4750.0},{"date":"2022-05-20","close":4750.0},{"date":"2022-05-23","close":4750.0},{"date":"2022-05-24","close":4750.0},{"date":"2022-05-25","close":4750.0},{"date":"2022-05-26","close":4750.0},{"date":"2022-05-27","close":4750.0},{"date":"2022-05-30","close":4750.0},{"date":"2022-05-31","close":4750.0},{"date":"2022-06-02","close":4750.0},{"date":"2022-06-03","close":4750.0},{"date":"2022-06-07","close":4750.0},{"date":"2022-06-08","close":4750.0},{"date":"2022-06-09","close":4750.0},{"date":"2022-06-10","close":4750.0},{"date":"2022-06-13","close":4750.0},{"date":"2022-06-14","close":4750.0},{"date":"2022-06-15","close":4750.0},{"date":"2022-06-16","close":4750.0},{"date":"2022-06-17","close":4750.0},{"date":"2022-06-20","close":4750.0},{"date":"2022-06-21","close":4750.0},{"date":"2022-06-22","close":4750.0},{"date":"2022-06-23","close":4750.0},{"date":"2022-06-24","close":4750.0},{"date":"2022-06-27","close":4750.0},{"date":"2022-06-28","close":4750.0},{"date":"2022-06-29","close":4750.0},{"date":"2022-06-30","close":4750.0},{"date":"2022-07-01","close":4750.0},{"date":"2022-07-04","close":4750.0},{"date":"2022-07-05","close":4750.0},{"date":"2022-07-06","close":4750.0},{"date":"2022-07-07","close":4750.0},{"date":"2022-07-08","close":4750.0},{"date":"2022-07-11","close":4750.0},{"date":"2022-07-12","close":4750.0},{"date":"2022-07-13","close":4750.0},{"date":"2022-07-14","close":4750.0},{"date":"2022-07-15","close":4750.0},{"date":"2022-07-18","close":4750.0},{"date":"2022-07-19","close":4750.0},{"date":"2022-07-20","close":4750.0},{"date":"2022-07-21","close":4750.0},{"date":"2022-07-22","close":4750.0},{"date":"2022-07-25","close":4750.0},{"date":"2022-07-26","close":4750.0},{"date":"2022-07-27","close":4750.0},{"date":"2022-07-28","close":4750.0},{"date":"2022-07-29","close":4750.0},{"date":"2022-08-01","close":4750.0},{"date":"2022-08-02","close":4750.0},{"date":"2022-08-03","close":4750.0},{"date":"2022-08-04","close":4750.0},{"date":"2022-08-05","close":4750.0},{"date":"2022-08-08","close":4750.0},{"date":"2022-08-09","close":4750.0},{"date":"2022-08-10","close":4750.0},{"date":"2022-08-11","close":4750.0},{"date":"2022-08-12","close":4750.0},{"date":"2022-08-16","close":4750.0},{"date":"2022-08-17","close":4750.0},{"date":"2022-08-18","close":4750.0},{"date":"2022-08-19","close":4750.0},{"date":"2022-08-22","close":4750.0},{"date":"2022-08-23","close":4750.0},{"date":"2022-08-24","close":4750.0},{"date":"2022-08-25","close":4750.0},{"date":"2022-08-26","close":4750.0},{"date":"2022-08-29","close":4750.0},{"date":"2022-08-30","close":4750.0},{"date":"2022-08-31","close":4750.0},{"date":"2022-09-01","close":4750.0},{"date":"2022-09-02","close":4750.0},{"date":"2022-09-05","close":4750.0},{"date":"2022-09-06","close":4750.0},{"date":"2022-09-07","close":4750.0},{"date":"2022-09-08","close":4750.0},{"date":"2022-09-13","close":4750.0},{"date":"2022-09-14","close":4750.0},{"date":"2022-09-15","close":4750.0},{"date":"2022-09-16","close":4750.0},{"date":"2022-09-19","close":4750.0},{"date":"2022-09-20","close":4750.0},{"date":"2022-09-21","close":4750.0},{"date":"2022-09-22","close":4750.0},{"date":"2022-09-23","close":4750.0},{"date":"2022-09-26","close":4750.0},{"date":"2022-09-27","close":4750.0},{"date":"2022-09-28","close":4750.0},{"date":"2022-09-29","close":4750.0},{"date":"2022-09-30","close":4750.0},{"date":"2022-10-04","close":4750.0},{"date":"2022-10-05","close":4750.0},{"date":"2022-10-06","close":4750.0},{"date":"2022-10-07","close":4750.0},{"date":"2022-10-11","close":4750.0},{"date":"2022-10-12","close":4750.0},{"date":"2022-10-13","close":4750.0},{"date":"2022-10-14","close":4750.0},{"date":"2022-10-17","close":4750.0},{"date":"2022-10-18","close":4750.0},{"date":"2022-10-19","close":4750.0},{"date":"2022-10-20","close":4750.0},{"date":"2022-10-21","close":4750.0},{"date":"2022-10-24","close":4750.0},{"date":"2022-10-25","close":4750.0},{"date":"2022-10-26","close":4750.0},{"date":"2022-10-27","close":4750.0},{"date":"2022-10-28","close":4750.0},{"date":"2022-10-31","close":4750.0},{"date":"2022-11-01","close":4750.0},{"date":"2022-11-02","close":4750.0},{"date":"2022-11-03","close":4750.0},{"date":"2022-11-04","close":4750.0},{"date":"2022-11-07","close":4750.0},{"date":"2022-11-08","close":4750.0},{"date":"2022-11-09","close":4750.0},{"date":"2022-11-10","close":4750.0},{"date":"2022-11-11","close":4750.0},{"date":"2022-11-14","close":4750.0},{"date":"2022-11-15","close":4750.0},{"date":"2022-11-16","close":4750.0},{"date":"2022-11-17","close":4750.0},{"date":"2022-11-18","close":4750.0},{"date":"2022-11-21","close":4750.0},{"date":"2022-11-22","close":4750.0},{"date":"2022-11-23","close":4750.0},{"date":"2022-11-24","close":4750.0},{"date":"2022-11-25","close":4750.0},{"date":"2022-11-28","close":4750.0},{"date":"2022-11-29","close":4750.0},{"date":"2022-11-30","close":4750.0},{"date":"2022-12-01","close":4750.0},{"date":"2022-12-02","close":4750.0},{"date":"2022-12-05","close":4750.0},{"date":"2022-12-06","close":4750.0},{"date":"2022-12-07","close":4750.0},{"date":"2022-12-08","close":4750.0},{"date":"2022-12-09","close":4750.0},{"date":"2022-12-12","close":4750.0},{"date":"2022-12-13","close":4750.0},{"date":"2022-12-14","close":4750.0},{"date":"2022-12-15","close":4750.0},{"date":"2022-12-16","close":4750.0},{"date":"2022-12-19","close":4750.0},{"date":"2022-12-20","close":4750.0},{"date":"2022-12-21","close":4750.0},{"date":"2022-12-22","close":4750.0},{"date":"2022-12-23","close":4750.0},{"date":"2022-12-26","close":4750.0},{"date":"2022-12-27","close":4750.0},{"date":"2022-12-28","close":4750.0},{"date":"2022-12-29","close":4750.0},{"date":"2023-01-02","close":4750.0},{"date":"2023-01-03","close":4750.0},{"date":"2023-01-04","close":4750.0},{"date":"2023-01-05","close":4750.0},{"date":"2023-01-06","close":4750.0},{"date":"2023-01-09","close":4750.0},{"date":"2023-01-10","close":4750.0},{"date":"2023-01-11","close":4750.0},{"date":"2023-01-12","close":4750.0},{"date":"2023-01-13","close":4750.0},{"date":"2023-01-16","close":4750.0},{"date":"2023-01-17","close":4750.0},{"date":"2023-01-18","close":4750.0},{"date":"2023-01-19","close":4750.0},{"date":"2023-01-20","close":4750.0},{"date":"2023-01-25","close":4750.0},{"date":"2023-01-26","close":4750.0},{"date":"2023-01-27","close":4750.0},{"date":"2023-01-30","close":4750.0},{"date":"2023-01-31","close":4750.0},{"date":"2023-02-01","close":4750.0},{"date":"2023-02-02","close":4750.0},{"date":"2023-02-03","close":4750.0},{"date":"2023-02-06","close":4750.0},{"date":"2023-02-07","close":4750.0},{"date":"2023-02-08","close":4750.0},{"date":"2023-02-09","close":4750.0},{"date":"2023-02-10","close":4750.0},{"date":"2023-02-13","close":4750.0},{"date":"2023-02-14","close":4750.0},{"date":"2023-02-15","close":4750.0},{"date":"2023-02-16","close":4750.0},{"date":"2023-02-17","close":4750.0},{"date":"2023-02-20","close":4750.0},{"date":"2023-02-21","close":4750.0},{"date":"2023-02-22","close":4750.0},{"date":"2023-02-23","close":4750.0},{"date":"2023-02-24","close":4750.0},{"date":"2023-02-27","close":4750.0},{"date":"2023-02-28","close":4750.0},{"date":"2023-03-02","close":4750.0},{"date":"2023-03-03","close":4750.0},{"date":"2023-03-06","close":4750.0},{"date":"2023-03-07","close":4750.0},{"date":"2023-03-08","close":4750.0},{"date":"2023-03-09","close":4750.0},{"date":"2023-03-10","close":4750.0},{"date":"2023-03-13","close":4750.0},{"date":"2023-03-14","close":4750.0},{"date":"2023-03-15","close":4750.0},{"date":"2023-03-16","close":4750.0},{"date":"2023-03-17","close":4750.0},{"date":"2023-03-20","close":4750.0},{"date":"2023-03-21","close":4750.0},{"date":"2023-03-22","close":4750.0},{"date":"2023-03-23","close":4750.0},{"date":"2023-03-24","close":4750.0},{"date":"2023-03-27","close":4750.0},{"date":"2023-03-28","close":4750.0},{"date":"2023-03-29","close":4750.0},{"date":"2023-03-30","close":4750.0},{"date":"2023-03-31","close":4750.0},{"date":"2023-04-03","close":4750.0},{"date":"2023-04-04","close":4750.0},{"date":"2023-04-05","close":4750.0},{"date":"2023-04-06","close":4750.0},{"date":"2023-04-07","close":4750.0},{"date":"2023-04-10","close":4750.0},{"date":"2023-04-11","close":4750.0},{"date":"2023-04-12","close":4750.0},{"date":"2023-04-13","close":4750.0},{"date":"2023-04-14","close":4750.0},{"date":"2023-04-17","close":4750.0},{"date":"2023-04-18","close":4750.0},{"date":"2023-04-19","close":4750.0},{"date":"2023-04-20","close":4750.0},{"date":"2023-04-21","close":4750.0},{"date":"2023-04-24","close":4750.0},{"date":"2023-04-25","close":4750.0},{"date":"2023-04-26","close":4750.0},{"date":"2023-04-27","close":4750.0},{"date":"2023-04-28","close":4750.0},{"date":"2023-05-02","close":4750.0},{"date":"2023-05-03","close":4750.0},{"date":"2023-05-04","close":4750.0},{"date":"2023-05-08","close":4750.0},{"date":"2023-05-09","close":4750.0},{"date":"2023-05-10","close":4750.0},{"date":"2023-05-11","close":4750.0},{"date":"2023-05-12","close":4750.0},{"date":"2023-05-15","close":4750.0},{"date":"2023-05-16","close":4750.0},{"date":"2023-05-17","close":4750.0},{"date":"2023-05-18","close":4750.0},{"date":"2023-05-19","close":4750.0},{"date":"2023-05-22","close":4750.0},{"date":"2023-05-23","close":4750.0},{"date":"2023-05-24","close":4750.0},{"date":"2023-05-25","close":4750.0},{"date":"2023-05-26","close":4750.0},{"date":"2023-05-30","close":4750.0},{"date":"2023-05-31","close":4750.0},{"date":"2023-06-01","close":4750.0},{"date":"2023-06-02","close":4750.0},{"date":"2023-06-05","close":4750.0},{"date":"2023-06-07","close":4750.0},{"date":"2023-06-08","close":4750.0},{"date":"2023-06-09","close":4750.0},{"date":"2023-06-12","close":4750.0},{"date":"2023-06-13","close":4750.0},{"date":"2023-06-14","close":4750.0},{"date":"2023-06-15","close":4750.0},{"date":"2023-06-16","close":4750.0},{"date":"2023-06-19","close":4750.0},{"date":"2023-06-20","close":4750.0},{"date":"2023-06-21","close":4750.0},{"date":"2023-06-22","close":4750.0},{"date":"2023-06-23","close":4750.0},{"date":"2023-06-26","close":4750.0},{"date":"2023-06-27","close":4750.0},{"date":"2023-06-28","close":4750.0},{"date":"2023-06-29","close":4750.0},{"date":"2023-06-30","close":4750.0},{"date":"2023-07-03","close":4750.0},{"date":"2023-07-04","close":4750.0},{"date":"2023-07-05","close":4750.0},{"date":"2023-07-06","close":4750.0},{"date":"2023-07-07","close":4750.0},{"date":"2023-07-10","close":4750.0},{"date":"2023-07-11","close":4750.0},{"date":"2023-07-12","close":4750.0},{"date":"2023-07-13","close":4750.0},{"date":"2023-07-14","close":4750.0},{"date":"2023-07-17","close":4750.0},{"date":"2023-07-18","close":4750.0},{"date":"2023-07-19","close":4750.0},{"date":"2023-07-20","close":4750.0},{"date":"2023-07-21","close":4750.0},{"date":"2023-07-24","close":4750.0},{"date":"2023-07-25","close":4750.0},{"date":"2023-07-26","close":4750.0},{"date":"2023-07-27","close":4750.0},{"date":"2023-07-28","close":4750.0},{"date":"2023-07-31","close":4750.0},{"date":"2023-08-01","close":4750.0},{"date":"2023-08-02","close":4750.0},{"date":"2023-08-03","close":4750.0},{"date":"2023-08-04","close":4750.0},{"date":"2023-08-07","close":4750.0},{"date":"2023-08-08","close":4750.0},{"date":"2023-08-09","close":4750.0},{"date":"2023-08-10","close":4750.0},{"date":"2023-08-11","close":4750.0},{"date":"2023-08-14","close":4750.0},{"date":"2023-08-16","close":4750.0},{"date":"2023-08-17","close":4750.0},{"date":"2023-08-18","close":4750.0},{"date":"2023-08-21","close":4750.0},{"date":"2023-08-22","close":4750.0},{"date":"2023-08-23","close":4750.0},{"date":"2023-08-24","close":4750.0},{"date":"2023-08-25","close":4750.0},{"date":"2023-08-28","close":4750.0},{"date":"2023-08-29","close":4750.0},{"date":"2023-08-30","close":4750.0},{"date":"2023-08-31","close":4750.0},{"date":"2023-09-01","close":4750.0},{"date":"2023-09-04","close":4750.0},{"date":"2023-09-05","close":4750.0},{"date":"2023-09-06","close":4750.0},{"date":"2023-09-07","close":4750.0},{"date":"2023-09-08","close":4750.0},{"date":"2023-09-11","close":4750.0},{"date":"2023-09-12","close":4750.0},{"date":"2023-09-13","close":4750.0},{"date":"2023-09-14","close":4750.0},{"date":"2023-09-15","close":4750.0},{"date":"2023-09-18","close":4750.0},{"date":"2023-09-19","close":4750.0},{"date":"2023-09-20","close":4750.0},{"date":"2023-09-21","close":4750.0},{"date":"2023-09-22","close":4750.0},{"date":"2023-09-25","close":4750.0},{"date":"2023-09-26","close":4750.0},{"date":"2023-09-27","close":4750.0},{"date":"2023-10-04","close":4750.0},{"date":"2023-10-05","close":4750.0},{"date":"2023-10-06","close":4750.0},{"date":"2023-10-10","close":4750.0},{"date":"2023-10-11","close":4750.0},{"date":"2023-10-12","close":4750.0},{"date":"2023-10-13","close":4750.0},{"date":"2023-10-16","close":4750.0},{"date":"2023-10-17","close":4750.0},{"date":"2023-10-18","close":4750.0},{"date":"2023-10-19","close":4750.0},{"date":"2023-10-20","close":4750.0},{"date":"2023-10-23","close":4750.0},{"date":"2023-10-24","close":4750.0},{"date":"2023-10-25","close":4750.0},{"date":"2023-10-26","close":4750.0},{"date":"2023-10-27","close":4750.0},{"date":"2023-10-30","close":4750.0},{"date":"2023-10-31","close":4750.0},{"date":"2023-11-01","close":4750.0},{"date":"2023-11-02","close":4750.0},{"date":"2023-11-03","close":4750.0},{"date":"2023-11-06","close":4750.0},{"date":"2023-11-07","close":4750.0},{"date":"2023-11-08","close":4750.0},{"date":"2023-11-09","close":4750.0},{"date":"2023-11-10","close":4750.0},{"date":"2023-11-13","close":4750.0},{"date":"2023-11-14","close":4750.0},{"date":"2023-11-15","close":4750.0},{"date":"2023-11-16","close":4750.0},{"date":"2023-11-17","close":4750.0},{"date":"2023-11-20","close":4750.0},{"date":"2023-11-21","close":4750.0},{"date":"2023-11-22","close":4750.0},{"date":"2023-11-23","close":4750.0},{"date":"2023-11-24","close":4750.0},{"date":"2023-11-27","close":4750.0},{"date":"2023-11-28","close":4750.0},{"date":"2023-11-29","close":4750.0},{"date":"2023-11-30","close":4750.0},{"date":"2023-12-01","close":4750.0},{"date":"2023-12-04","close":4750.0},{"date":"2023-12-05","close":4750.0},{"date":"2023-12-06","close":4750.0},{"date":"2023-12-07","close":4750.0},{"date":"2023-12-08","close":4750.0},{"date":"2023-12-11","close":4750.0},{"date":"2023-12-12","close":4750.0},{"date":"2023-12-13","close":4750.0},{"date":"2023-12-14","close":4750.0},{"date":"2023-12-15","close":4750.0},{"date":"2023-12-18","close":4750.0},{"date":"2023-12-19","close":4750.0},{"date":"2023-12-20","close":4750.0},{"date":"2023-12-21","close":4750.0},{"date":"2023-12-22","close":4750.0},{"date":"2023-12-26","close":4750.0},{"date":"2023-12-27","close":4750.0},{"date":"2023-12-28","close":4750.0},{"date":"2024-01-02","close":4750.0},{"date":"2024-01-03","close":4750.0},{"date":"2024-01-04","close":4750.0},{"date":"2024-01-05","close":4750.0},{"date":"2024-01-08","close":4750.0},{"date":"2024-01-09","close":4750.0},{"date":"2024-01-10","close":4750.0},{"date":"2024-01-11","close":4750.0},{"date":"2024-01-12","close":4750.0},{"date":"2024-01-15","close":4750.0},{"date":"2024-01-16","close":4750.0},{"date":"2024-01-17","close":4750.0},{"date":"2024-01-18","close":4750.0},{"date":"2024-01-19","close":4750.0},{"date":"2024-01-22","close":4750.0},{"date":"2024-01-23","close":4750.0},{"date":"2024-01-24","close":4750.0},{"date":"2024-01-25","close":4750.0},{"date":"2024-01-26","close":4750.0},{"date":"2024-01-29","close":4750.0},{"date":"2024-01-30","close":4750.0},{"date":"2024-01-31","close":4750.0},{"date":"2024-02-01","close":4750.0},{"date":"2024-02-02","close":4750.0},{"date":"2024-02-05","close":4750.0},{"date":"2024-02-06","close":4750.0},{"date":"2024-02-07","close":4750.0},{"date":"2024-02-08","close":4750.0},{"date":"2024-02-13","close":4750.0},{"date":"2024-02-14","close":4750.0},{"date":"2024-02-15","close":4750.0},{"date":"2024-02-16","close":4750.0},{"date":"2024-02-19","close":4750.0},{"date":"2024-02-20","close":4750.0},{"date":"2024-02-21","close":4750.0},{"date":"2024-02-22","close":4750.0},{"date":"2024-02-23","close":4750.0},{"date":"2024-02-26","close":4750.0},{"date":"2024-02-27","close":4750.0},{"date":"2024-02-28","close":4750.0},{"date":"2024-02-29","close":4750.0},{"date":"2024-03-04","close":4750.0},{"date":"2024-03-05","close":4750.0},{"date":"2024-03-06","close":4750.0},{"date":"2024-03-07","close":4750.0},{"date":"2024-03-08","close":4750.0},{"date":"2024-03-11","close":4750.0},{"date":"2024-03-12","close":4750.0},{"date":"2024-03-13","close":4750.0},{"date":"2024-03-14","close":4750.0},{"date":"2024-03-15","close":4750.0},{"date":"2024-03-18","close":4750.0},{"date":"2024-03-19","close":4750.0},{"date":"2024-03-20","close":4750.0},{"date":"2024-03-21","close":4750.0},{"date":"2024-03-22","close":4750.0},{"date":"2024-03-25","close":4750.0},{"date":"2024-03-26","close":4750.0},{"date":"2024-03-27","close":4750.0},{"date":"2024-03-28","close":4750.0},{"date":"2024-03-29","close":4750.0},{"date":"2024-04-01","close":4750.0},{"date":"2024-04-02","close":4750.0},{"date":"2024-04-03","close":4750.0},{"date":"2024-04-04","close":4750.0},{"date":"2024-04-05","close":4750.0},{"date":"2024-04-08","close":4750.0},{"date":"2024-04-09","close":4750.0},{"date":"2024-04-11","close":4750.0},{"date":"2024-04-12","close":4750.0},{"date":"2024-04-15","close":4750.0},{"date":"2024-04-16","close":4750.0},{"date":"2024-04-17","close":4750.0},{"date":"2024-04-18","close":4750.0},{"date":"2024-04-19","close":4750.0},{"date":"2024-04-22","close":4750.0},{"date":"2024-04-23","close":4750.0},{"date":"2024-04-24","close":4750.0},{"date":"2024-04-25","close":4750.0},{"date":"2024-04-26","close":4750.0},{"date":"2024-04-29","close":4750.0},{"date":"2024-04-30","close":4750.0},{"date":"2024-05-02","close":4750.0},{"date":"2024-05-03","close":4750.0},{"date":"2024-05-07","close":4750.0},{"date":"2024-05-08","close":4750.0},{"date":"2024-05-09","close":4750.0},{"date":"2024-05-10","close":4750.0},{"date":"2024-05-13","close":4750.0},{"date":"2024-05-14","close":4750.0},{"date":"2024-05-16","close":4750.0},{"date":"2024-05-17","close":4750.0},{"date":"2024-05-20","close":4750.0},{"date":"2024-05-21","close":4750.0},{"date":"2024-05-22","close":4750.0},{"date":"2024-05-23","close":4750.0},{"date":"2024-05-24","close":4750.0},{"date":"2024-05-27","close":4750.0},{"date":"2024-05-28","close":4750.0},{"date":"2024-05-29","close":4750.0},{"date":"2024-05-30","close":4750.0},{"date":"2024-05-31","close":4750.0},{"date":"2024-06-03","close":4750.0},{"date":"2024-06-04","close":4750.0},{"date":"2024-06-05","close":4750.0},{"date":"2024-06-07","close":4750.0},{"date":"2024-06-10","close":4750.0},{"date":"2024-06-11","close":4750.0},{"date":"2024-06-12","close":4750.0},{"date":"2024-06-13","close":4750.0},{"date":"2024-06-14","close":4750.0},{"date":"2024-06-17","close":4750.0},{"date":"2024-06-18","close":4750.0},{"date":"2024-06-19","close":4750.0},{"date":"2024-06-20","close":4750.0},{"date":"2024-06-21","close":4750.0},{"date":"2024-06-24","close":4750.0},{"date":"2024-06-25","close":4750.0},{"date":"2024-06-26","close":4750.0},{"date":"2024-06-27","close":4750.0},{"date":"2024-06-28","close":4750.0},{"date":"2024-07-01","close":4750.0},{"date":"2024-07-02","close":4750.0},{"date":"2024-07-03","close":4750.0},{"date":"2024-07-04","close":4750.0},{"date":"2024-07-05","close":4750.0},{"date":"2024-07-08","close":4750.0},{"date":"2024-07-09","close":4750.0},{"date":"2024-07-10","close":4750.0},{"date":"2024-07-11","close":4750.0},{"date":"2024-07-12","close":4750.0},{"date":"2024-07-15","close":4750.0},{"date":"2024-07-16","close":4750.0},{"date":"2024-07-17","close":4750.0},{"date":"2024-07-18","close":4750.0},{"date":"2024-07-19","close":4750.0},{"date":"2024-07-22","close":4750.0},{"date":"2024-07-23","close":4750.0},{"date":"2024-07-24","close":4750.0},{"date":"2024-07-25","close":4750.0},{"date":"2024-07-26","close":4750.0},{"date":"2024-07-29","close":4750.0},{"date":"2024-07-30","close":4750.0},{"date":"2024-07-31","close":4750.0},{"date":"2024-08-01","close":4750.0},{"date":"2024-08-02","close":4750.0},{"date":"2024-08-05","close":4750.0},{"date":"2024-08-06","close":4750.0},{"date":"2024-08-07","close":4750.0},{"date":"2024-08-08","close":4750.0},{"date":"2024-08-09","close":4750.0},{"date":"2024-08-12","close":4750.0},{"date":"2024-08-13","close":4750.0},{"date":"2024-08-14","close":4750.0},{"date":"2024-08-16","close":4750.0},{"date":"2024-08-19","close":4750.0},{"date":"2024-08-20","close":4750.0},{"date":"2024-08-21","close":4750.0},{"date":"2024-08-22","close":4750.0},{"date":"2024-08-23","close":4750.0},{"date":"2024-08-26","close":4750.0},{"date":"2024-08-27","close":4750.0},{"date":"2024-08-28","close":4750.0},{"date":"2024-08-29","close":4750.0},{"date":"2024-08-30","close":4750.0},{"date":"2024-09-02","close":4750.0},{"date":"2024-09-03","close":4750.0},{"date":"2024-09-04","close":4750.0},{"date":"2024-09-05","close":4750.0},{"date":"2024-09-06","close":4750.0},{"date":"2024-09-09","close":4750.0},{"date":"2024-09-10","close":4750.0},{"date":"2024-09-11","close":4750.0},{"date":"2024-09-12","close":4750.0},{"date":"2024-09-13","close":4750.0},{"date":"2024-09-19","close":4750.0},{"date":"2024-09-20","close":4750.0},{"date":"2024-09-23","close":4750.0},{"date":"2024-09-24","close":4750.0},{"date":"2024-09-25","close":4750.0},{"date":"2024-09-26","close":4750.0},{"date":"2024-09-27","close":4750.0},{"date":"2024-09-30","close":4750.0},{"date":"2024-10-02","close":4750.0},{"date":"2024-10-04","close":4750.0},{"date":"2024-10-07","close":4750.0},{"date":"2024-10-08","close":4750.0},{"date":"2024-10-10","close":4750.0},{"date":"2024-10-11","close":4750.0},{"date":"2024-10-14","close":4750.0},{"date":"2024-10-15","close":4750.0},{"date":"2024-10-16","close":4750.0},{"date":"2024-10-17","close":4750.0},{"date":"2024-10-18","close":4750.0},{"date":"2024-10-21","close":4750.0},{"date":"2024-10-22","close":4750.0},{"date":"2024-10-23","close":4750.0},{"date":"2024-10-24","close":4750.0},{"date":"2024-10-25","close":4750.0},{"date":"2024-10-28","close":4750.0},{"date":"2024-10-29","close":4750.0},{"date":"2024-10-30","close":4750.0},{"date":"2024-10-31","close":4750.0},{"date":"2024-11-01","close":4750.0},{"date":"2024-11-04","close":4750.0},{"date":"2024-11-05","close":4750.0},{"date":"2024-11-06","close":4750.0},{"date":"2024-11-07","close":4750.0},{"date":"2024-11-08","close":4750.0},{"date":"2024-11-11","close":4750.0},{"date":"2024-11-12","close":4750.0},{"date":"2024-11-13","close":4750.0},{"date":"2024-11-14","close":4750.0},{"date":"2024-11-15","close":4750.0},{"date":"2024-11-18","close":4750.0},{"date":"2024-11-19","close":4750.0},{"date":"2024-11-20","close":4750.0},{"date":"2024-11-21","close":4750.0},{"date":"2024-11-22","close":4750.0},{"date":"2024-11-25","close":4750.0},{"date":"2024-11-26","close":4750.0},{"date":"2024-11-27","close":4750.0},{"date":"2024-11-28","close":4750.0},{"date":"2024-11-29","close":4750.0},{"date":"2024-12-02","close":4750.0},{"date":"2024-12-03","close":4750.0},{"date":"2024-12-04","close":4750.0},{"date":"2024-12-05","close":4750.0},{"date":"2024-12-06","close":4750.0},{"date":"2024-12-09","close":4750.0},{"date":"2024-12-10","close":4750.0},{"date":"2024-12-11","close":4750.0},{"date":"2024-12-12","close":4750.0},{"date":"2024-12-13","close":4750.0},{"date":"2024-12-16","close":4750.0},{"date":"2024-12-17","close":4750.0},{"date":"2024-12-18","close":4750.0},{"date":"2024-12-19","close":4750.0},{"date":"2024-12-20","close":4750.0},{"date":"2024-12-23","close":4750.0},{"date":"2024-12-24","close":4750.0},{"date":"2024-12-26","close":4750.0},{"date":"2024-12-27","close":4750.0},{"date":"2024-12-30","close":4750.0},{"date":"2025-01-02","close":4750.0},{"date":"2025-01-03","close":4750.0},{"date":"2025-01-06","close":4750.0},{"date":"2025-01-07","close":4750.0},{"date":"2025-01-08","close":4750.0},{"date":"2025-01-09","close":4750.0},{"date":"2025-01-10","close":4750.0},{"date":"2025-01-13","close":4750.0},{"date":"2025-01-14","close":4750.0},{"date":"2025-01-15","close":3325.0},{"date":"2025-01-16","close":3370.0},{"date":"2025-01-17","close":3800.0},{"date":"2025-01-20","close":3705.0},{"date":"2025-01-21","close":3455.0},{"date":"2025-01-22","close":3250.0},{"date":"2025-01-23","close":3100.0},{"date":"2025-01-24","close":3185.0},{"date":"2025-01-31","close":3245.0},{"date":"2025-02-03","close":3335.0},{"date":"2025-02-04","close":3305.0},{"date":"2025-02-05","close":3360.0},{"date":"2025-02-06","close":3540.0},{"date":"2025-02-07","close":3565.0},{"date":"2025-02-10","close":3670.0},{"date":"2025-02-11","close":3585.0},{"date":"2025-02-12","close":3485.0},{"date":"2025-02-13","close":3380.0},{"date":"2025-02-14","close":3385.0},{"date":"2025-02-17","close":3410.0},{"date":"2025-02-18","close":3350.0},{"date":"2025-02-19","close":3325.0},{"date":"2025-02-20","close":3295.0},{"date":"2025-02-21","close":3395.0},{"date":"2025-02-24","close":3460.0},{"date":"2025-02-25","close":3480.0},{"date":"2025-02-26","close":3500.0},{"date":"2025-02-27","close":3480.0},{"date":"2025-02-28","close":3295.0},{"date":"2025-03-04","close":3325.0},{"date":"2025-03-05","close":3245.0},{"date":"2025-03-06","close":3190.0},{"date":"2025-03-07","close":3230.0},{"date":"2025-03-10","close":3285.0},{"date":"2025-03-11","close":3280.0},{"date":"2025-03-12","close":3265.0},{"date":"2025-03-13","close":3070.0},{"date":"2025-03-14","close":3065.0},{"date":"2025-03-17","close":3200.0},{"date":"2025-03-18","close":3370.0},{"date":"2025-03-19","close":3545.0},{"date":"2025-03-20","close":3980.0},{"date":"2025-03-21","close":3550.0},{"date":"2025-03-24","close":3410.0},{"date":"2025-03-25","close":3305.0},{"date":"2025-03-26","close":3235.0},{"date":"2025-03-27","close":3280.0},{"date":"2025-03-28","close":3260.0},{"date":"2025-03-31","close":3175.0},{"date":"2025-04-01","close":3420.0},{"date":"2025-04-02","close":3335.0},{"date":"2025-04-03","close":3230.0},{"date":"2025-04-04","close":3390.0},{"date":"2025-04-07","close":3200.0},{"date":"2025-04-08","close":3415.0},{"date":"2025-04-09","close":3395.0},{"date":"2025-04-10","close":3460.0},{"date":"2025-04-11","close":3455.0},{"date":"2025-04-14","close":3340.0},{"date":"2025-04-15","close":3360.0},{"date":"2025-04-16","close":3345.0},{"date":"2025-04-17","close":3245.0},{"date":"2025-04-18","close":3230.0},{"date":"2025-04-21","close":3140.0},{"date":"2025-04-22","close":3130.0},{"date":"2025-04-23","close":3275.0},{"date":"2025-04-24","close":3225.0},{"date":"2025-04-25","close":3180.0},{"date":"2025-04-28","close":3150.0},{"date":"2025-04-29","close":3120.0},{"date":"2025-04-30","close":3080.0},{"date":"2025-05-02","close":2970.0},{"date":"2025-05-07","close":3120.0},{"date":"2025-05-08","close":3235.0},{"date":"2025-05-09","close":3195.0},{"date":"2025-05-12","close":3095.0},{"date":"2025-05-13","close":3115.0},{"date":"2025-05-14","close":3085.0},{"date":"2025-05-15","close":3040.0},{"date":"2025-05-16","close":2980.0},{"date":"2025-05-19","close":2860.0},{"date":"2025-05-20","close":2845.0},{"date":"2025-05-21","close":2875.0},{"date":"2025-05-22","close":2880.0},{"date":"2025-05-23","close":2850.0},{"date":"2025-05-26","close":2815.0},{"date":"2025-05-27","close":2810.0},{"date":"2025-05-28","close":2825.0},{"date":"2025-05-29","close":2805.0},{"date":"2025-05-30","close":2900.0},{"date":"2025-06-02","close":2840.0},{"date":"2025-06-04","close":2870.0},{"date":"2025-06-05","close":2910.0},{"date":"2025-06-09","close":3010.0},{"date":"2025-06-10","close":2990.0},{"date":"2025-06-11","close":2955.0},{"date":"2025-06-12","close":2930.0},{"date":"2025-06-13","close":3000.0},{"date":"2025-06-16","close":2950.0},{"date":"2025-06-17","close":2895.0},{"date":"2025-06-18","close":2855.0},{"date":"2025-06-19","close":2820.0},{"date":"2025-06-20","close":2765.0},{"date":"2025-06-23","close":2735.0},{"date":"2025-06-24","close":2730.0},{"date":"2025-06-25","close":2660.0},{"date":"2025-06-26","close":2785.0},{"date":"2025-06-27","close":2800.0},{"date":"2025-06-30","close":2675.0},{"date":"2025-07-01","close":2770.0},{"date":"2025-07-02","close":2785.0},{"date":"2025-07-03","close":2930.0},{"date":"2025-07-04","close":2870.0},{"date":"2025-07-07","close":2810.0},{"date":"2025-07-08","close":2800.0},{"date":"2025-07-09","close":2760.0},{"date":"2025-07-10","close":2840.0},{"date":"2025-07-11","close":2795.0},{"date":"2025-07-14","close":2815.0},{"date":"2025-07-15","close":2790.0},{"date":"2025-07-16","close":2790.0},{"date":"2025-07-17","close":2815.0},{"date":"2025-07-18","close":2820.0},{"date":"2025-07-21","close":2810.0},{"date":"2025-07-22","close":2765.0},{"date":"2025-07-23","close":2815.0},{"date":"2025-07-24","close":2730.0},{"date":"2025-07-25","close":2710.0},{"date":"2025-07-28","close":2670.0},{"date":"2025-07-29","close":2620.0},{"date":"2025-07-30","close":2650.0},{"date":"2025-07-31","close":2525.0},{"date":"2025-08-01","close":2530.0},{"date":"2025-08-04","close":2525.0},{"date":"2025-08-05","close":2610.0},{"date":"2025-08-06","close":2630.0},{"date":"2025-08-07","close":2675.0},{"date":"2025-08-08","close":2710.0},{"date":"2025-08-11","close":2880.0},{"date":"2025-08-12","close":2950.0},{"date":"2025-08-13","close":3000.0},{"date":"2025-08-14","close":3085.0},{"date":"2025-08-18","close":2955.0},{"date":"2025-08-19","close":3210.0},{"date":"2025-08-20","close":3060.0},{"date":"2025-08-21","close":3060.0},{"date":"2025-08-22","close":2915.0},{"date":"2025-08-25","close":2845.0},{"date":"2025-08-26","close":2870.0},{"date":"2025-08-27","close":2880.0},{"date":"2025-08-28","close":2855.0},{"date":"2025-08-29","close":2930.0},{"date":"2025-09-01","close":2960.0},{"date":"2025-09-02","close":2990.0},{"date":"2025-09-03","close":3055.0},{"date":"2025-09-04","close":3075.0},{"date":"2025-09-05","close":3080.0},{"date":"2025-09-08","close":3135.0},{"date":"2025-09-09","close":3140.0},{"date":"2025-09-10","close":3140.0},{"date":"2025-09-11","close":3115.0},{"date":"2025-09-12","close":3055.0},{"date":"2025-09-15","close":2995.0},{"date":"2025-09-16","close":3000.0},{"date":"2025-09-17","close":2965.0},{"date":"2025-09-18","close":3070.0},{"date":"2025-09-19","close":3035.0},{"date":"2025-09-22","close":2975.0},{"date":"2025-09-23","close":2975.0},{"date":"2025-09-24","close":3000.0},{"date":"2025-09-25","close":2970.0},{"date":"2025-09-26","close":2985.0},{"date":"2025-09-29","close":3075.0},{"date":"2025-09-30","close":3030.0},{"date":"2025-10-01","close":2945.0},{"date":"2025-10-02","close":2915.0},{"date":"2025-10-10","close":2990.0},{"date":"2025-10-13","close":3065.0},{"date":"2025-10-14","close":3120.0},{"date":"2025-10-15","close":3115.0},{"date":"2025-10-16","close":2990.0},{"date":"2025-10-17","close":3025.0},{"date":"2025-10-20","close":2905.0},{"date":"2025-10-21","close":2985.0},{"date":"2025-10-22","close":2890.0},{"date":"2025-10-23","close":2935.0},{"date":"2025-10-24","close":2965.0},{"date":"2025-10-27","close":2935.0},{"date":"2025-10-28","close":2965.0},{"date":"2025-10-29","close":2975.0},{"date":"2025-10-30","close":2920.0},{"date":"2025-10-31","close":2925.0},{"date":"2025-11-03","close":2915.0},{"date":"2025-11-04","close":2815.0},{"date":"2025-11-05","close":2785.0},{"date":"2025-11-06","close":2760.0},{"date":"2025-11-07","close":2735.0},{"date":"2025-11-10","close":2730.0},{"date":"2025-11-11","close":2760.0},{"date":"2025-11-12","close":2765.0},{"date":"2025-11-13","close":2760.0},{"date":"2025-11-14","close":2765.0},{"date":"2025-11-17","close":2765.0},{"date":"2025-11-18","close":2650.0},{"date":"2025-11-19","close":2625.0},{"date":"2025-11-20","close":2750.0},{"date":"2025-11-21","close":2765.0},{"date":"2025-11-24","close":2705.0},{"date":"2025-11-25","close":2760.0},{"date":"2025-11-26","close":2850.0},{"date":"2025-11-27","close":2760.0},{"date":"2025-11-28","close":2830.0},{"date":"2025-12-01","close":2840.0},{"date":"2025-12-02","close":2900.0},{"date":"2025-12-03","close":2905.0},{"date":"2025-12-04","close":2900.0},{"date":"2025-12-05","close":2925.0},{"date":"2025-12-08","close":2925.0},{"date":"2025-12-09","close":2945.0},{"date":"2025-12-10","close":2970.0},{"date":"2025-12-11","close":2940.0},{"date":"2025-12-12","close":3040.0},{"date":"2025-12-15","close":3160.0},{"date":"2025-12-16","close":3175.0},{"date":"2025-12-17","close":3140.0},{"date":"2025-12-18","close":3145.0},{"date":"2025-12-19","close":3125.0},{"date":"2025-12-22","close":3150.0},{"date":"2025-12-23","close":3130.0},{"date":"2025-12-24","close":3115.0},{"date":"2025-12-26","close":3120.0},{"date":"2025-12-29","close":2900.0},{"date":"2025-12-30","close":2800.0},{"date":"2026-01-02","close":2700.0},{"date":"2026-01-05","close":2735.0},{"date":"2026-01-06","close":2745.0},{"date":"2026-01-07","close":2805.0},{"date":"2026-01-08","close":2710.0},{"date":"2026-01-09","close":2705.0},{"date":"2026-01-12","close":2710.0},{"date":"2026-01-13","close":2750.0},{"date":"2026-01-14","close":2700.0},{"date":"2026-01-15","close":2780.0},{"date":"2026-01-16","close":2710.0},{"date":"2026-01-19","close":2600.0},{"date":"2026-01-20","close":2565.0},{"date":"2026-01-21","close":2665.0},{"date":"2026-01-22","close":2600.0},{"date":"2026-01-23","close":2605.0},{"date":"2026-01-26","close":2620.0},{"date":"2026-01-27","close":2565.0},{"date":"2026-01-28","close":2580.0},{"date":"2026-01-29","close":2525.0},{"date":"2026-01-30","close":2525.0},{"date":"2026-02-02","close":2455.0},{"date":"2026-02-03","close":2395.0},{"date":"2026-02-04","close":2440.0},{"date":"2026-02-05","close":2550.0},{"date":"2026-02-06","close":2915.0},{"date":"2026-02-09","close":2760.0},{"date":"2026-02-10","close":2765.0},{"date":"2026-02-11","close":2710.0},{"date":"2026-02-12","close":2610.0},{"date":"2026-02-13","close":2660.0},{"date":"2026-02-19","close":2720.0},{"date":"2026-02-20","close":2735.0},{"date":"2026-02-23","close":2700.0},{"date":"2026-02-24","close":2685.0},{"date":"2026-02-25","close":2680.0},{"date":"2026-02-26","close":2680.0},{"date":"2026-02-27","close":2685.0},{"date":"2026-03-03","close":2660.0},{"date":"2026-03-04","close":2625.0},{"date":"2026-03-05","close":2690.0},{"date":"2026-03-06","close":2565.0},{"date":"2026-03-09","close":2565.0},{"date":"2026-03-10","close":2540.0},{"date":"2026-03-11","close":2550.0},{"date":"2026-03-12","close":2520.0},{"date":"2026-03-13","close":2580.0},{"date":"2026-03-16","close":2600.0},{"date":"2026-03-17","close":2625.0},{"date":"2026-03-18","close":2760.0},{"date":"2026-03-19","close":2760.0},{"date":"2026-03-20","close":2705.0},{"date":"2026-03-23","close":2610.0},{"date":"2026-03-24","close":2665.0},{"date":"2026-03-25","close":2680.0},{"date":"2026-03-26","close":2650.0},{"date":"2026-03-27","close":2635.0},{"date":"2026-03-30","close":2520.0},{"date":"2026-03-31","close":2485.0},{"date":"2026-04-01","close":2540.0},{"date":"2026-04-02","close":2590.0},{"date":"2026-04-03","close":2590.0},{"date":"2026-04-06","close":2640.0},{"date":"2026-04-07","close":2635.0},{"date":"2026-04-08","close":2640.0},{"date":"2026-04-09","close":2610.0},{"date":"2026-04-10","close":2650.0},{"date":"2026-04-13","close":2530.0},{"date":"2026-04-14","close":2590.0},{"date":"2026-04-15","close":2585.0},{"date":"2026-04-16","close":2655.0},{"date":"2026-04-17","close":2670.0},{"date":"2026-04-20","close":2570.0},{"date":"2026-04-21","close":2685.0},{"date":"2026-04-22","close":2640.0},{"date":"2026-04-23","close":2605.0},{"date":"2026-04-24","close":2600.0},{"date":"2026-04-27","close":2585.0},{"date":"2026-04-28","close":2560.0},{"date":"2026-04-29","close":2565.0},{"date":"2026-04-30","close":2525.0},{"date":"2026-05-04","close":2560.0},{"date":"2026-05-06","close":2590.0},{"date":"2026-05-07","close":2485.0},{"date":"2026-05-08","close":2480.0},{"date":"2026-05-11","close":2410.0},{"date":"2026-05-12","close":2400.0},{"date":"2026-05-13","close":2410.0},{"date":"2026-05-14","close":2355.0},{"date":"2026-05-15","close":2310.0},{"date":"2026-05-18","close":2370.0},{"date":"2026-05-19","close":2390.0},{"date":"2026-05-20","close":2375.0},{"date":"2026-05-21","close":2445.0},{"date":"2026-05-22","close":2440.0},{"date":"2026-05-26","close":2530.0},{"date":"2026-05-27","close":2495.0},{"date":"2026-05-28","close":2500.0},{"date":"2026-05-29","close":2440.0},{"date":"2026-06-01","close":2320.0},{"date":"2026-06-02","close":2290.0},{"date":"2026-06-04","close":2300.0},{"date":"2026-06-05","close":2325.0},{"date":"2026-06-08","close":2345.0},{"date":"2026-06-09","close":2365.0},{"date":"2026-06-10","close":2335.0},{"date":"2026-06-11","close":2285.0},{"date":"2026-06-12","close":2235.0},{"date":"2026-06-15","close":2240.0},{"date":"2026-06-16","close":2200.0},{"date":"2026-06-17","close":2275.0},{"date":"2026-06-18","close":2315.0},{"date":"2026-06-19","close":2270.0},{"date":"2026-06-22","close":2250.0},{"date":"2026-06-23","close":2225.0},{"date":"2026-06-24","close":2250.0},{"date":"2026-06-25","close":2245.0},{"date":"2026-06-26","close":2250.0},{"date":"2026-06-29","close":2415.0},{"date":"2026-06-30","close":2540.0},{"date":"2026-07-01","close":2540.0},{"date":"2026-07-02","close":2510.0},{"date":"2026-07-03","close":2415.0},{"date":"2026-07-06","close":2520.0},{"date":"2026-07-07","close":2500.0},{"date":"2026-07-08","close":2425.0},{"date":"2026-07-09","close":2400.0},{"date":"2026-07-10","close":2405.0},{"date":"2026-07-13","close":2395.0},{"date":"2026-07-14","close":2375.0},{"date":"2026-07-15","close":2385.0},{"date":"2026-07-16","close":2365.0},{"date":"2026-07-20","close":2345.0},{"date":"2026-07-21","close":2255.0},{"date":"2026-07-22","close":2300.0},{"date":"2026-07-23","close":2315.0},{"date":"2026-07-24","close":2300.0},{"date":"2026-07-27","close":2245.0},{"date":"2026-07-28","close":2200.0},{"date":"2026-07-29","close":2170.0},{"date":"2026-07-30","close":2175.0},{"date":"2026-07-31","close":2200.0},{"date":"2026-08-03","close":2195.0},{"date":"2026-08-04","close":2195.0},{"date":"2026-08-05","close":2200.0},{"date":"2026-08-06","close":2195.0},{"date":"2026-08-07","close":2170.0},{"date":"2026-08-10","close":2170.0},{"date":"2026-08-11","close":2175.0},{"date":"2026-08-12","close":2140.0},{"date":"2026-08-13","close":2185.0},{"date":"2026-08-14","close":2170.0},{"date":"2026-08-18","close":2170.0},{"date":"2026-08-19","close":2150.0},{"date":"2026-08-20","close":2235.0},{"date":"2026-08-21","close":2285.0},{"date":"2026-08-24","close":2365.0},{"date":"2026-08-25","close":2450.0},{"date":"2026-08-26","close":2250.0},{"date":"2026-08-27","close":2155.0},{"date":"2026-08-28","close":2370.0},{"date":"2026-08-31","close":2405.0},{"date":"2026-09-01","close":2320.0},{"date":"2026-09-02","close":2335.0},{"date":"2026-09-03","close":2355.0},{"date":"2026-09-04","close":2415.0},{"date":"2026-09-07","close":2445.0},{"date":"2026-09-08","close":2590.0},{"date":"2026-09-09","close":2600.0},{"date":"2026-09-10","close":2515.0},{"date":"2026-09-11","close":2500.0},{"date":"2026-09-14","close":2520.0},{"date":"2026-09-15","close":2510.0},{"date":"2026-09-16","close":2660.0},{"date":"2026-09-17","close":2455.0},{"date":"2026-09-18","close":2475.0},{"date":"2026-09-21","close":2575.0},{"date":"2026-09-22","close":2540.0},{"date":"2026-09-23","close":2560.0},{"date":"2026-09-28","close":2500.0},{"date":"2026-09-29","close":2505.0},{"date":"2026-09-30","close":2455.0},{"date":"2026-10-01","close":2380.0},{"date":"2026-10-02","close":2470.0},{"date":"2026-10-06","close":2390.0},{"date":"2026-10-07","close":2425.0},{"date":"2026-10-08","close":2400.0},{"date":"2026-10-12","close":2375.0},{"date":"2026-10-13","close":2335.0},{"date":"2026-10-14","close":2400.0},{"date":"2026-10-15","close":2365.0},{"date":"2026-10-16","close":2295.0},{"date":"2026-10-19","close":2305.0},{"date":"2026-10-20","close":2210.0},{"date":"2026-10-21","close":2260.0},{"date":"2026-10-22","close":2240.0},{"date":"2026-10-23","close":2205.0}],"chart_data":[{"date":"2024-10-23","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-10-24","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-10-25","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-10-28","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-10-29","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-10-30","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-10-31","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-01","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-04","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-05","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-06","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-07","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-08","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-11","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-12","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-13","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-14","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-15","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-18","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-19","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-20","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-21","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-22","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-25","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-26","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-27","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-28","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-11-29","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-02","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-03","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-04","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-05","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-06","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-09","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-10","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-11","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-12","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-13","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-16","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-17","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-18","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-19","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-20","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-23","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-24","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-26","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-27","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2024-12-30","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2025-01-02","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2025-01-03","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2025-01-06","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2025-01-07","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2025-01-08","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2025-01-09","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2025-01-10","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2025-01-13","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2025-01-14","open":4750,"high":4750,"low":4750,"close":4750,"volume":0,"rsi_14":100.0,"sma_20":4750.0,"sma_60":4750.0,"sma_120":4750.0},{"date":"2025-01-15","open":4750,"high":4750,"low":3325,"close":3325,"volume":2847043,"rsi_14":0.0,"sma_20":4678.75,"sma_60":4726.25,"sma_120":4738.12},{"date":"2025-01-16","open":3330,"high":3590,"low":3100,"close":3370,"volume":775431,"rsi_14":3.06,"sma_20":4609.75,"sma_60":4703.25,"sma_120":4726.62},{"date":"2025-01-17","open":3385,"high":3800,"low":3330,"close":3800,"volume":805275,"rsi_14":25.0,"sma_20":4562.25,"sma_60":4687.42,"sma_120":4718.71},{"date":"2025-01-20","open":3800,"high":3990,"low":3700,"close":3705,"volume":243779,"rsi_14":23.81,"sma_20":4510.0,"sma_60":4670.0,"sma_120":4710.0},{"date":"2025-01-21","open":3760,"high":3760,"low":3410,"close":3455,"volume":233299,"rsi_14":21.16,"sma_20":4445.25,"sma_60":4648.42,"sma_120":4699.21},{"date":"2025-01-22","open":3455,"high":3590,"low":3235,"close":3250,"volume":213596,"rsi_14":19.39,"sma_20":4370.25,"sma_60":4623.42,"sma_120":4686.71},{"date":"2025-01-23","open":3210,"high":3300,"low":3100,"close":3100,"volume":125985,"rsi_14":18.27,"sma_20":4287.75,"sma_60":4595.92,"sma_120":4672.96},{"date":"2025-01-24","open":3110,"high":3190,"low":2950,"close":3185,"volume":117830,"rsi_14":20.86,"sma_20":4209.5,"sma_60":4569.83,"sma_120":4659.92},{"date":"2025-01-31","open":3185,"high":3290,"low":3050,"close":3245,"volume":56395,"rsi_14":22.59,"sma_20":4134.25,"sma_60":4544.75,"sma_120":4647.38},{"date":"2025-02-03","open":3245,"high":3610,"low":3085,"close":3335,"volume":163145,"rsi_14":25.04,"sma_20":4063.5,"sma_60":4521.17,"sma_120":4635.58},{"date":"2025-02-04","open":3350,"high":3455,"low":3200,"close":3305,"volume":76268,"rsi_14":24.78,"sma_20":3991.25,"sma_60":4497.08,"sma_120":4623.54},{"date":"2025-02-05","open":3280,"high":3380,"low":3260,"close":3360,"volume":110662,"rsi_14":26.2,"sma_20":3921.75,"sma_60":4473.92,"sma_120":4611.96},{"date":"2025-02-06","open":3370,"high":3590,"low":3365,"close":3540,"volume":172164,"rsi_14":30.48,"sma_20":3861.25,"sma_60":4453.75,"sma_120":4601.88},{"date":"2025-02-07","open":3530,"high":3565,"low":3460,"close":3565,"volume":50787,"rsi_14":31.04,"sma_20":3802.0,"sma_60":4434.0,"sma_120":4592.0},{"date":"2025-02-10","open":3555,"high":3700,"low":3550,"close":3670,"volume":105886,"rsi_14":59.56,"sma_20":3748.0,"sma_60":4416.0,"sma_120":4583.0},{"date":"2025-02-11","open":3670,"high":3780,"low":3555,"close":3585,"volume":25828,"rsi_14":55.83,"sma_20":3689.75,"sma_60":4396.58,"sma_120":4573.29},{"date":"2025-02-12","open":3560,"high":3640,"low":3205,"close":3485,"volume":88650,"rsi_14":39.6,"sma_20":3626.5,"sma_60":4375.5,"sma_120":4562.75},{"date":"2025-02-13","open":3335,"high":3485,"low":3335,"close":3380,"volume":50864,"rsi_14":39.34,"sma_20":3558.0,"sma_60":4352.67,"sma_120":4551.33},{"date":"2025-02-14","open":3495,"high":3495,"low":3375,"close":3385,"volume":58298,"rsi_14":47.27,"sma_20":3489.75,"sma_60":4329.92,"sma_120":4539.96},{"date":"2025-02-17","open":3320,"high":3450,"low":3320,"close":3410,"volume":24034,"rsi_14":57.27,"sma_20":3422.75,"sma_60":4307.58,"sma_120":4528.79},{"date":"2025-02-18","open":3405,"high":3405,"low":3310,"close":3350,"volume":73757,"rsi_14":62.38,"sma_20":3424.0,"sma_60":4284.25,"sma_120":4517.12},{"date":"2025-02-19","open":3350,"high":3370,"low":3300,"close":3325,"volume":48036,"rsi_14":57.37,"sma_20":3421.75,"sma_60":4260.5,"sma_120":4505.25},{"date":"2025-02-20","open":3330,"high":3335,"low":3240,"close":3295,"volume":32903,"rsi_14":52.72,"sma_20":3396.5,"sma_60":4236.25,"sma_120":4493.12},{"date":"2025-02-21","open":3295,"high":3500,"low":3205,"close":3395,"volume":72438,"rsi_14":53.23,"sma_20":3381.0,"sma_60":4213.67,"sma_120":4481.83},{"date":"2025-02-24","open":3410,"high":3510,"low":3400,"close":3460,"volume":76212,"rsi_14":58.03,"sma_20":3381.25,"sma_60":4192.17,"sma_120":4471.08},{"date":"2025-02-25","open":3430,"high":3550,"low":3430,"close":3480,"volume":30096,"rsi_14":56.45,"sma_20":3392.75,"sma_60":4171.0,"sma_120":4460.5},{"date":"2025-02-26","open":3450,"high":3505,"low":3445,"close":3500,"volume":26601,"rsi_14":47.4,"sma_20":3412.75,"sma_60":4150.17,"sma_120":4450.08},{"date":"2025-02-27","open":3530,"high":3530,"low":3460,"close":3480,"volume":19346,"rsi_14":44.44,"sma_20":3427.5,"sma_60":4129.0,"sma_120":4439.5},{"date":"2025-02-28","open":3480,"high":3480,"low":3215,"close":3295,"volume":87425,"rsi_14":27.81,"sma_20":3430.0,"sma_60":4104.75,"sma_120":4427.38},{"date":"2025-03-04","open":3295,"high":3395,"low":3260,"close":3325,"volume":14867,"rsi_14":33.54,"sma_20":3429.5,"sma_60":4081.0,"sma_120":4415.5},{"date":"2025-03-05","open":3365,"high":3365,"low":3010,"close":3245,"volume":80458,"rsi_14":34.42,"sma_20":3426.5,"sma_60":4055.92,"sma_120":4402.96},{"date":"2025-03-06","open":3235,"high":3235,"low":3145,"close":3190,"volume":37814,"rsi_14":36.81,"sma_20":3418.0,"sma_60":4029.92,"sma_120":4389.96},{"date":"2025-03-07","open":3180,"high":3280,"low":3150,"close":3230,"volume":37522,"rsi_14":39.74,"sma_20":3402.5,"sma_60":4004.58,"sma_120":4377.29},{"date":"2025-03-10","open":3200,"high":3335,"low":3200,"close":3285,"volume":18565,"rsi_14":42.04,"sma_20":3388.5,"sma_60":3980.17,"sma_120":4365.08},{"date":"2025-03-11","open":3235,"high":3325,"low":3235,"close":3280,"volume":12779,"rsi_14":45.21,"sma_20":3369.0,"sma_60":3955.67,"sma_120":4352.83},{"date":"2025-03-12","open":3280,"high":3310,"low":3235,"close":3265,"volume":21067,"rsi_14":45.83,"sma_20":3353.0,"sma_60":3930.92,"sma_120":4340.46},{"date":"2025-03-13","open":3310,"high":3310,"low":3070,"close":3070,"volume":91654,"rsi_14":37.29,"sma_20":3332.25,"sma_60":3902.92,"sma_120":4326.46},{"date":"2025-03-14","open":3100,"high":3140,"low":3010,"close":3065,"volume":56984,"rsi_14":29.11,"sma_20":3316.5,"sma_60":3874.83,"sma_120":4312.42},{"date":"2025-03-17","open":3095,"high":3300,"low":3065,"close":3200,"volume":111537,"rsi_14":34.88,"sma_20":3307.25,"sma_60":3849.0,"sma_120":4299.5},{"date":"2025-03-18","open":3175,"high":3370,"low":3160,"close":3370,"volume":78475,"rsi_14":44.55,"sma_20":3305.25,"sma_60":3826.0,"sma_120":4288.0},{"date":"2025-03-19","open":3365,"high":3690,"low":3290,"close":3545,"volume":179962,"rsi_14":51.93,"sma_20":3315.0,"sma_60":3805.92,"sma_120":4277.96},{"date":"2025-03-20","open":3540,"high":4100,"low":3540,"close":3980,"volume":489402,"rsi_14":65.82,"sma_20":3347.75,"sma_60":3793.08,"sma_120":4271.54},{"date":"2025-03-21","open":3700,"high":3750,"low":3400,"close":3550,"volume":245062,"rsi_14":56.99,"sma_20":3360.5,"sma_60":3773.08,"sma_120":4261.54},{"date":"2025-03-24","open":3595,"high":3595,"low":3345,"close":3410,"volume":76104,"rsi_14":52.2,"sma_20":3361.25,"sma_60":3750.75,"sma_120":4250.38},{"date":"2025-03-25","open":3410,"high":3410,"low":3250,"close":3305,"volume":50496,"rsi_14":51.53,"sma_20":3353.5,"sma_60":3726.67,"sma_120":4238.33},{"date":"2025-03-26","open":3275,"high":3365,"low":3230,"close":3235,"volume":32045,"rsi_14":51.14,"sma_20":3341.25,"sma_60":3701.42,"sma_120":4225.71},{"date":"2025-03-27","open":3275,"high":3350,"low":3225,"close":3280,"volume":31466,"rsi_14":51.26,"sma_20":3330.25,"sma_60":3676.92,"sma_120":4213.46},{"date":"2025-03-28","open":3285,"high":3340,"low":3165,"close":3260,"volume":34646,"rsi_14":49.36,"sma_20":3319.25,"sma_60":3652.08,"sma_120":4201.04},{"date":"2025-03-31","open":3260,"high":3260,"low":3100,"close":3175,"volume":38222,"rsi_14":47.41,"sma_20":3313.25,"sma_60":3625.83,"sma_120":4187.92},{"date":"2025-04-01","open":3185,"high":3420,"low":3185,"close":3420,"volume":103025,"rsi_14":53.44,"sma_20":3318.0,"sma_60":3603.67,"sma_120":4176.83},{"date":"2025-04-02","open":3420,"high":3550,"low":3240,"close":3335,"volume":54170,"rsi_14":56.18,"sma_20":3322.5,"sma_60":3580.08,"sma_120":4165.04},{"date":"2025-04-03","open":3335,"high":3335,"low":3205,"close":3230,"volume":26272,"rsi_14":53.67,"sma_20":3324.5,"sma_60":3554.75,"sma_120":4152.38},{"date":"2025-04-04","open":3310,"high":3405,"low":3190,"close":3390,"volume":24738,"rsi_14":54.19,"sma_20":3332.5,"sma_60":3532.08,"sma_120":4141.04},{"date":"2025-04-07","open":3325,"high":3335,"low":3160,"close":3200,"volume":29132,"rsi_14":46.29,"sma_20":3328.25,"sma_60":3506.25,"sma_120":4128.12},{"date":"2025-04-08","open":3250,"high":3450,"low":3135,"close":3415,"volume":73068,"rsi_14":47.21,"sma_20":3335.0,"sma_60":3484.0,"sma_120":4117.0},{"date":"2025-04-09","open":3380,"high":3420,"low":3255,"close":3395,"volume":46367,"rsi_14":34.73,"sma_20":3341.5,"sma_60":3461.42,"sma_120":4105.71},{"date":"2025-04-10","open":3410,"high":3500,"low":3215,"close":3460,"volume":39668,"rsi_14":47.1,"sma_20":3361.0,"sma_60":3439.92,"sma_120":4094.96},{"date":"2025-04-11","open":3460,"high":3550,"low":3365,"close":3455,"volume":36344,"rsi_14":51.59,"sma_20":3380.5,"sma_60":3418.33,"sma_120":4084.17},{"date":"2025-04-14","open":3440,"high":3440,"low":3340,"close":3340,"volume":21058,"rsi_14":51.23,"sma_20":3387.5,"sma_60":3394.83,"sma_120":4072.42},{"date":"2025-04-15","open":3340,"high":3395,"low":3250,"close":3360,"volume":22888,"rsi_14":54.55,"sma_20":3387.0,"sma_60":3371.67,"sma_120":4060.83},{"date":"2025-04-16","open":3325,"high":3455,"low":3290,"close":3345,"volume":26883,"rsi_14":52.42,"sma_20":3377.0,"sma_60":3372.0,"sma_120":4049.12},{"date":"2025-04-17","open":3345,"high":3370,"low":3145,"close":3245,"volume":50259,"rsi_14":49.47,"sma_20":3340.25,"sma_60":3369.92,"sma_120":4036.58},{"date":"2025-04-18","open":3245,"high":3275,"low":3175,"close":3230,"volume":19930,"rsi_14":52.03,"sma_20":3324.25,"sma_60":3360.42,"sma_120":4023.92},{"date":"2025-04-21","open":3245,"high":3245,"low":3090,"close":3140,"volume":42351,"rsi_14":38.33,"sma_20":3310.75,"sma_60":3351.0,"sma_120":4010.5},{"date":"2025-04-22","open":3130,"high":3280,"low":3060,"close":3130,"volume":33395,"rsi_14":40.89,"sma_20":3302.0,"sma_60":3345.58,"sma_120":3997.0},{"date":"2025-04-23","open":3135,"high":3275,"low":3090,"close":3275,"volume":49009,"rsi_14":51.93,"sma_20":3304.0,"sma_60":3346.0,"sma_120":3984.71},{"date":"2025-04-24","open":3240,"high":3305,"low":3205,"close":3225,"volume":15317,"rsi_14":42.18,"sma_20":3301.25,"sma_60":3348.08,"sma_120":3972.0},{"date":"2025-04-25","open":3300,"high":3300,"low":3175,"close":3180,"volume":24646,"rsi_14":48.9,"sma_20":3297.25,"sma_60":3348.0,"sma_120":3958.92},{"date":"2025-04-28","open":3200,"high":3200,"low":3090,"close":3150,"volume":35870,"rsi_14":31.72,"sma_20":3296.0,"sma_60":3346.42,"sma_120":3945.58},{"date":"2025-04-29","open":3055,"high":3150,"low":2900,"close":3120,"volume":45637,"rsi_14":31.29,"sma_20":3281.0,"sma_60":3342.83,"sma_120":3932.0},{"date":"2025-04-30","open":3150,"high":3150,"low":3025,"close":3080,"volume":22518,"rsi_14":23.24,"sma_20":3268.25,"sma_60":3339.08,"sma_120":3918.08},{"date":"2025-05-02","open":3080,"high":3085,"low":2880,"close":2970,"volume":65609,"rsi_14":20.25,"sma_20":3255.25,"sma_60":3332.58,"sma_120":3903.25},{"date":"2025-05-07","open":2970,"high":3120,"low":2875,"close":3120,"volume":50781,"rsi_14":37.06,"sma_20":3241.75,"sma_60":3325.58,"sma_120":3889.67},{"date":"2025-05-08","open":3120,"high":3295,"low":3090,"close":3235,"volume":62730,"rsi_14":43.39,"sma_20":3243.5,"sma_60":3320.08,"sma_120":3877.04},{"date":"2025-05-09","open":3440,"high":3440,"low":3165,"close":3195,"volume":20673,"rsi_14":42.27,"sma_20":3232.5,"sma_60":3312.17,"sma_120":3864.08},{"date":"2025-05-12","open":3195,"high":3195,"low":3035,"close":3095,"volume":31207,"rsi_14":42.27,"sma_20":3217.5,"sma_60":3304.0,"sma_120":3850.29},{"date":"2025-05-13","open":3120,"high":3235,"low":3085,"close":3115,"volume":17509,"rsi_14":44.1,"sma_20":3200.25,"sma_60":3297.83,"sma_120":3836.67},{"date":"2025-05-14","open":3115,"high":3120,"low":3030,"close":3085,"volume":14774,"rsi_14":46.99,"sma_20":3181.75,"sma_60":3292.92,"sma_120":3822.79},{"date":"2025-05-15","open":3075,"high":3075,"low":2950,"close":3040,"volume":35432,"rsi_14":45.26,"sma_20":3166.75,"sma_60":3287.17,"sma_120":3808.54},{"date":"2025-05-16","open":3035,"high":3040,"low":2905,"close":2980,"volume":51449,"rsi_14":32.95,"sma_20":3147.75,"sma_60":3280.0,"sma_120":3793.79},{"date":"2025-05-19","open":2940,"high":2945,"low":2860,"close":2860,"volume":47660,"rsi_14":30.48,"sma_20":3123.5,"sma_60":3271.83,"sma_120":3778.04},{"date":"2025-05-20","open":2860,"high":3120,"low":2845,"close":2845,"volume":47933,"rsi_14":31.49,"sma_20":3103.5,"sma_60":3263.83,"sma_120":3762.17},{"date":"2025-05-21","open":2850,"high":2920,"low":2850,"close":2875,"volume":19846,"rsi_14":34.81,"sma_20":3085.75,"sma_60":3256.83,"sma_120":3746.54},{"date":"2025-05-22","open":2875,"high":2900,"low":2685,"close":2880,"volume":111956,"rsi_14":36.36,"sma_20":3072.75,"sma_60":3248.25,"sma_120":3730.96},{"date":"2025-05-23","open":2880,"high":2955,"low":2820,"close":2850,"volume":30937,"rsi_14":36.78,"sma_20":3058.75,"sma_60":3238.08,"sma_120":3715.12},{"date":"2025-05-26","open":2850,"high":2995,"low":2805,"close":2815,"volume":22048,"rsi_14":40.25,"sma_20":3035.75,"sma_60":3227.0,"sma_120":3699.0},{"date":"2025-05-27","open":2815,"high":2875,"low":2780,"close":2810,"volume":20411,"rsi_14":26.15,"sma_20":3015.0,"sma_60":3215.5,"sma_120":3682.83},{"date":"2025-05-28","open":2815,"high":2840,"low":2780,"close":2825,"volume":14858,"rsi_14":12.73,"sma_20":2997.25,"sma_60":3204.58,"sma_120":3666.79},{"date":"2025-05-29","open":2820,"high":2825,"low":2775,"close":2805,"volume":30742,"rsi_14":13.21,"sma_20":2980.0,"sma_60":3196.42,"sma_120":3650.58},{"date":"2025-05-30","open":2805,"high":3000,"low":2795,"close":2900,"volume":48536,"rsi_14":31.43,"sma_20":2969.0,"sma_60":3189.33,"sma_120":3635.17},{"date":"2025-06-02","open":2900,"high":2920,"low":2830,"close":2840,"volume":18559,"rsi_14":25.66,"sma_20":2957.0,"sma_60":3182.58,"sma_120":3619.25},{"date":"2025-06-04","open":2900,"high":2900,"low":2815,"close":2870,"volume":16508,"rsi_14":30.97,"sma_20":2952.0,"sma_60":3177.25,"sma_120":3603.58},{"date":"2025-06-05","open":2900,"high":2935,"low":2855,"close":2910,"volume":25856,"rsi_14":38.39,"sma_20":2941.5,"sma_60":3171.92,"sma_120":3588.25},{"date":"2025-06-09","open":2910,"high":3030,"low":2910,"close":3010,"volume":46236,"rsi_14":52.5,"sma_20":2930.25,"sma_60":3167.33,"sma_120":3573.75},{"date":"2025-06-10","open":3010,"high":3090,"low":2980,"close":2990,"volume":33771,"rsi_14":63.0,"sma_20":2920.0,"sma_60":3162.5,"sma_120":3559.08},{"date":"2025-06-11","open":3010,"high":3010,"low":2905,"close":2955,"volume":37871,"rsi_14":60.58,"sma_20":2913.0,"sma_60":3157.33,"sma_120":3544.12},{"date":"2025-06-12","open":3010,"high":3010,"low":2910,"close":2930,"volume":46510,"rsi_14":55.34,"sma_20":2903.75,"sma_60":3155.0,"sma_120":3528.96},{"date":"2025-06-13","open":3010,"high":3010,"low":2875,"close":3000,"volume":87433,"rsi_14":60.34,"sma_20":2899.5,"sma_60":3153.92,"sma_120":3514.38},{"date":"2025-06-16","open":3000,"high":3005,"low":2950,"close":2950,"volume":16803,"rsi_14":58.33,"sma_20":2895.0,"sma_60":3149.75,"sma_120":3499.38},{"date":"2025-06-17","open":2965,"high":2965,"low":2840,"close":2895,"volume":49514,"rsi_14":56.45,"sma_20":2890.75,"sma_60":3141.83,"sma_120":3483.92},{"date":"2025-06-18","open":2895,"high":2990,"low":2835,"close":2855,"volume":65865,"rsi_14":53.44,"sma_20":2890.5,"sma_60":3130.33,"sma_120":3468.12},{"date":"2025-06-19","open":2970,"high":2970,"low":2755,"close":2820,"volume":74161,"rsi_14":49.63,"sma_20":2889.25,"sma_60":3111.0,"sma_120":3452.04},{"date":"2025-06-20","open":2820,"high":2820,"low":2760,"close":2765,"volume":38097,"rsi_14":47.18,"sma_20":2883.75,"sma_60":3097.92,"sma_120":3435.5},{"date":"2025-06-23","open":2760,"high":2765,"low":2655,"close":2735,"volume":50910,"rsi_14":37.21,"sma_20":2876.5,"sma_60":3086.67,"sma_120":3418.71},{"date":"2025-06-24","open":2730,"high":2735,"low":2610,"close":2730,"volume":40683,"rsi_14":40.68,"sma_20":2870.5,"sma_60":3077.08,"sma_120":3401.88},{"date":"2025-06-25","open":2700,"high":2715,"low":2640,"close":2660,"volume":35649,"rsi_14":33.33,"sma_20":2862.75,"sma_60":3067.5,"sma_120":3384.46},{"date":"2025-06-26","open":2660,"high":2785,"low":2640,"close":2785,"volume":55298,"rsi_14":41.26,"sma_20":2861.5,"sma_60":3059.25,"sma_120":3368.08},{"date":"2025-06-27","open":2800,"high":2830,"low":2750,"close":2800,"volume":13585,"rsi_14":33.33,"sma_20":2860.25,"sma_60":3051.58,"sma_120":3351.83},{"date":"2025-06-30","open":2800,"high":2800,"low":2675,"close":2675,"volume":37221,"rsi_14":28.57,"sma_20":2853.75,"sma_60":3043.25,"sma_120":3334.54},{"date":"2025-07-01","open":2700,"high":2830,"low":2660,"close":2770,"volume":40724,"rsi_14":38.36,"sma_20":2847.25,"sma_60":3032.42,"sma_120":3318.04},{"date":"2025-07-02","open":2800,"high":2815,"low":2700,"close":2785,"volume":23846,"rsi_14":40.76,"sma_20":2844.5,"sma_60":3023.25,"sma_120":3301.67},{"date":"2025-07-03","open":2725,"high":2950,"low":2715,"close":2930,"volume":108971,"rsi_14":45.93,"sma_20":2847.5,"sma_60":3018.25,"sma_120":3286.5},{"date":"2025-07-04","open":2935,"high":2980,"low":2845,"close":2870,"volume":35347,"rsi_14":45.4,"sma_20":2845.5,"sma_60":3009.58,"sma_120":3270.83},{"date":"2025-07-07","open":2870,"high":2895,"low":2780,"close":2810,"volume":23371,"rsi_14":45.14,"sma_20":2835.5,"sma_60":3003.08,"sma_120":3254.67},{"date":"2025-07-08","open":2850,"high":2850,"low":2740,"close":2800,"volume":53711,"rsi_14":46.75,"sma_20":2826.0,"sma_60":2992.83,"sma_120":3238.42},{"date":"2025-07-09","open":2845,"high":2845,"low":2745,"close":2760,"volume":49357,"rsi_14":46.47,"sma_20":2816.25,"sma_60":2982.25,"sma_120":3221.83},{"date":"2025-07-10","open":2780,"high":2845,"low":2725,"close":2840,"volume":18805,"rsi_14":54.29,"sma_20":2811.75,"sma_60":2971.92,"sma_120":3205.92},{"date":"2025-07-11","open":2880,"high":2880,"low":2765,"close":2795,"volume":15311,"rsi_14":53.37,"sma_20":2801.5,"sma_60":2960.92,"sma_120":3189.62},{"date":"2025-07-14","open":2795,"high":2840,"low":2790,"close":2815,"volume":6535,"rsi_14":54.7,"sma_20":2794.75,"sma_60":2952.17,"sma_120":3173.5},{"date":"2025-07-15","open":2810,"high":2825,"low":2750,"close":2790,"volume":19971,"rsi_14":57.56,"sma_20":2789.5,"sma_60":2942.67,"sma_120":3157.17},{"date":"2025-07-16","open":2800,"high":2815,"low":2730,"close":2790,"volume":16828,"rsi_14":50.34,"sma_20":2786.25,"sma_60":2933.42,"sma_120":3152.71},{"date":"2025-07-17","open":2790,"high":2825,"low":2790,"close":2815,"volume":18018,"rsi_14":51.01,"sma_20":2786.0,"sma_60":2926.25,"sma_120":3148.08},{"date":"2025-07-18","open":2820,"high":2825,"low":2790,"close":2820,"volume":41516,"rsi_14":61.6,"sma_20":2788.75,"sma_60":2919.42,"sma_120":3139.92},{"date":"2025-07-21","open":2820,"high":2820,"low":2785,"close":2810,"volume":10721,"rsi_14":53.7,"sma_20":2792.5,"sma_60":2913.92,"sma_120":3132.46},{"date":"2025-07-22","open":2810,"high":2810,"low":2755,"close":2765,"volume":16223,"rsi_14":48.25,"sma_20":2794.25,"sma_60":2907.83,"sma_120":3126.71},{"date":"2025-07-23","open":2765,"high":2860,"low":2705,"close":2815,"volume":28689,"rsi_14":37.89,"sma_20":2802.0,"sma_60":2900.17,"sma_120":3123.08},{"date":"2025-07-24","open":2830,"high":2830,"low":2700,"close":2730,"volume":30696,"rsi_14":36.0,"sma_20":2799.25,"sma_60":2891.92,"sma_120":3120.0},{"date":"2025-07-25","open":2730,"high":2735,"low":2670,"close":2710,"volume":12408,"rsi_14":39.13,"sma_20":2794.75,"sma_60":2884.08,"sma_120":3116.04},{"date":"2025-07-28","open":2710,"high":2715,"low":2630,"close":2670,"volume":25512,"rsi_14":36.73,"sma_20":2794.5,"sma_60":2876.08,"sma_120":3111.25},{"date":"2025-07-29","open":2670,"high":2685,"low":2610,"close":2620,"volume":4545,"rsi_14":36.0,"sma_20":2787.0,"sma_60":2867.75,"sma_120":3105.29},{"date":"2025-07-30","open":2620,"high":2700,"low":2610,"close":2650,"volume":22070,"rsi_14":28.89,"sma_20":2780.25,"sma_60":2860.58,"sma_120":3099.83},{"date":"2025-07-31","open":2650,"high":2650,"low":2500,"close":2525,"volume":91801,"rsi_14":24.53,"sma_20":2760.0,"sma_60":2853.17,"sma_120":3092.88},{"date":"2025-08-01","open":2525,"high":2650,"low":2500,"close":2530,"volume":44289,"rsi_14":22.33,"sma_20":2743.0,"sma_60":2843.33,"sma_120":3084.46},{"date":"2025-08-04","open":2460,"high":2600,"low":2460,"close":2525,"volume":17690,"rsi_14":23.23,"sma_20":2728.75,"sma_60":2831.5,"sma_120":3075.79},{"date":"2025-08-05","open":2525,"high":2645,"low":2480,"close":2610,"volume":23407,"rsi_14":34.48,"sma_20":2719.25,"sma_60":2821.75,"sma_120":3066.96},{"date":"2025-08-06","open":2685,"high":2685,"low":2580,"close":2630,"volume":25464,"rsi_14":33.91,"sma_20":2712.75,"sma_60":2814.0,"sma_120":3059.0},{"date":"2025-08-07","open":2610,"high":2700,"low":2600,"close":2675,"volume":17716,"rsi_14":38.21,"sma_20":2704.5,"sma_60":2806.67,"sma_120":3052.25},{"date":"2025-08-08","open":2675,"high":2710,"low":2650,"close":2710,"volume":21663,"rsi_14":42.19,"sma_20":2700.25,"sma_60":2800.42,"sma_120":3046.67},{"date":"2025-08-11","open":2710,"high":2885,"low":2690,"close":2880,"volume":99358,"rsi_14":57.52,"sma_20":2703.5,"sma_60":2797.75,"sma_120":3042.46},{"date":"2025-08-12","open":2880,"high":3040,"low":2860,"close":2950,"volume":49388,"rsi_14":58.6,"sma_20":2711.5,"sma_60":2797.25,"sma_120":3038.62},{"date":"2025-08-13","open":2950,"high":3040,"low":2930,"close":3000,"volume":51510,"rsi_14":68.0,"sma_20":2722.0,"sma_60":2799.58,"sma_120":3035.71},{"date":"2025-08-14","open":3000,"high":3135,"low":2975,"close":3085,"volume":53864,"rsi_14":73.01,"sma_20":2735.5,"sma_60":2803.58,"sma_120":3033.71},{"date":"2025-08-18","open":3085,"high":3085,"low":2880,"close":2955,"volume":41627,"rsi_14":65.75,"sma_20":2742.25,"sma_60":2804.92,"sma_120":3030.88},{"date":"2025-08-19","open":3340,"high":3340,"low":2940,"close":3210,"volume":181610,"rsi_14":76.58,"sma_20":2762.25,"sma_60":2810.42,"sma_120":3029.33},{"date":"2025-08-20","open":3210,"high":3215,"low":3005,"close":3060,"volume":56716,"rsi_14":66.67,"sma_20":2777.0,"sma_60":2813.92,"sma_120":3026.0},{"date":"2025-08-21","open":3060,"high":3155,"low":3005,"close":3060,"volume":18030,"rsi_14":74.21,"sma_20":2789.25,"sma_60":2818.0,"sma_120":3022.5},{"date":"2025-08-22","open":3040,"high":3040,"low":2905,"close":2915,"volume":34368,"rsi_14":65.46,"sma_20":2798.5,"sma_60":2819.75,"sma_120":3017.62},{"date":"2025-08-25","open":2920,"high":2955,"low":2845,"close":2845,"volume":25430,"rsi_14":62.21,"sma_20":2805.25,"sma_60":2820.08,"sma_120":3012.33},{"date":"2025-08-26","open":2820,"high":2925,"low":2780,"close":2870,"volume":34020,"rsi_14":60.4,"sma_20":2815.25,"sma_60":2821.17,"sma_120":3008.79},{"date":"2025-08-27","open":2870,"high":2940,"low":2800,"close":2880,"volume":33554,"rsi_14":60.08,"sma_20":2828.25,"sma_60":2820.83,"sma_120":3005.08},{"date":"2025-08-28","open":2880,"high":2880,"low":2785,"close":2855,"volume":57135,"rsi_14":57.38,"sma_20":2838.5,"sma_60":2821.08,"sma_120":3001.83},{"date":"2025-08-29","open":2815,"high":2930,"low":2705,"close":2930,"volume":67103,"rsi_14":58.73,"sma_20":2858.75,"sma_60":2822.08,"sma_120":2999.67},{"date":"2025-09-01","open":2925,"high":3070,"low":2850,"close":2960,"volume":43502,"rsi_14":53.57,"sma_20":2880.25,"sma_60":2822.92,"sma_120":2997.42},{"date":"2025-09-02","open":2960,"high":3060,"low":2950,"close":2990,"volume":12589,"rsi_14":51.85,"sma_20":2903.5,"sma_60":2822.58,"sma_120":2994.96},{"date":"2025-09-03","open":2990,"high":3055,"low":2900,"close":3055,"volume":30151,"rsi_14":52.51,"sma_20":2925.75,"sma_60":2823.67,"sma_120":2993.08},{"date":"2025-09-04","open":3055,"high":3100,"low":3005,"close":3075,"volume":17621,"rsi_14":49.51,"sma_20":2948.0,"sma_60":2825.67,"sma_120":2991.5},{"date":"2025-09-05","open":3075,"high":3135,"low":3070,"close":3080,"volume":7585,"rsi_14":56.91,"sma_20":2968.25,"sma_60":2828.17,"sma_120":2991.58},{"date":"2025-09-08","open":3080,"high":3150,"low":3080,"close":3135,"volume":11243,"rsi_14":44.68,"sma_20":2989.5,"sma_60":2830.42,"sma_120":2992.17},{"date":"2025-09-09","open":3195,"high":3195,"low":3075,"close":3140,"volume":13198,"rsi_14":57.14,"sma_20":3002.5,"sma_60":2833.58,"sma_120":2991.67},{"date":"2025-09-10","open":3140,"high":3150,"low":2935,"close":3140,"volume":32254,"rsi_14":57.14,"sma_20":3012.0,"sma_60":2837.67,"sma_120":2989.75},{"date":"2025-09-11","open":3140,"high":3140,"low":3070,"close":3115,"volume":17404,"rsi_14":72.73,"sma_20":3017.75,"sma_60":2842.0,"sma_120":2986.17},{"date":"2025-09-12","open":3095,"high":3115,"low":3040,"close":3055,"volume":8058,"rsi_14":74.42,"sma_20":3016.25,"sma_60":2845.92,"sma_120":2978.46},{"date":"2025-09-15","open":3055,"high":3055,"low":2970,"close":2995,"volume":20400,"rsi_14":63.44,"sma_20":3018.25,"sma_60":2849.75,"sma_120":2973.83},{"date":"2025-09-16","open":2995,"high":3055,"low":2960,"close":3000,"volume":28186,"rsi_14":63.04,"sma_20":3007.75,"sma_60":2854.17,"sma_120":2970.42},{"date":"2025-09-17","open":3000,"high":3000,"low":2930,"close":2965,"volume":18547,"rsi_14":61.7,"sma_20":3003.0,"sma_60":2858.08,"sma_120":2967.58},{"date":"2025-09-18","open":2951,"high":3075,"low":2946,"close":3070,"volume":48029,"rsi_14":65.05,"sma_20":3004.25,"sma_60":2865.17,"sma_120":2966.33},{"date":"2025-09-19","open":3065,"high":3085,"low":3000,"close":3035,"volume":14271,"rsi_14":57.01,"sma_20":3010.25,"sma_60":2869.33,"sma_120":2964.29},{"date":"2025-09-22","open":3035,"high":3085,"low":2930,"close":2975,"volume":60671,"rsi_14":48.67,"sma_20":3016.75,"sma_60":2872.25,"sma_120":2961.92},{"date":"2025-09-23","open":2975,"high":3020,"low":2810,"close":2975,"volume":17432,"rsi_14":42.0,"sma_20":3022.0,"sma_60":2877.25,"sma_120":2960.25},{"date":"2025-09-24","open":2975,"high":3050,"low":2950,"close":3000,"volume":66725,"rsi_14":42.57,"sma_20":3028.0,"sma_60":2881.08,"sma_120":2956.75},{"date":"2025-09-25","open":3000,"high":3000,"low":2930,"close":2970,"volume":7745,"rsi_14":39.62,"sma_20":3033.75,"sma_60":2884.17,"sma_120":2953.71},{"date":"2025-09-26","open":2935,"high":3020,"low":2900,"close":2985,"volume":52836,"rsi_14":34.69,"sma_20":3036.5,"sma_60":2885.08,"sma_120":2951.67},{"date":"2025-09-29","open":2950,"high":3200,"low":2925,"close":3075,"volume":69804,"rsi_14":44.35,"sma_20":3042.25,"sma_60":2888.5,"sma_120":2949.04},{"date":"2025-09-30","open":3075,"high":3110,"low":2995,"close":3030,"volume":6625,"rsi_14":41.13,"sma_20":3044.25,"sma_60":2892.17,"sma_120":2947.62},{"date":"2025-10-01","open":3010,"high":3060,"low":2945,"close":2945,"volume":17606,"rsi_14":37.5,"sma_20":3038.75,"sma_60":2894.58,"sma_120":2943.71},{"date":"2025-10-02","open":2925,"high":2964,"low":2880,"close":2915,"volume":20166,"rsi_14":41.6,"sma_20":3032.5,"sma_60":2897.75,"sma_120":2940.0},{"date":"2025-10-10","open":2945,"high":3000,"low":2805,"close":2990,"volume":63325,"rsi_14":49.59,"sma_20":3028.0,"sma_60":2900.25,"sma_120":2936.08},{"date":"2025-10-13","open":2990,"high":3095,"low":2960,"close":3065,"volume":100444,"rsi_14":54.81,"sma_20":3024.5,"sma_60":2904.75,"sma_120":2932.83},{"date":"2025-10-14","open":3040,"high":3165,"low":3010,"close":3120,"volume":92229,"rsi_14":61.15,"sma_20":3023.5,"sma_60":2909.83,"sma_120":2931.0},{"date":"2025-10-15","open":3070,"high":3180,"low":3050,"close":3115,"volume":44222,"rsi_14":52.59,"sma_20":3022.25,"sma_60":2915.25,"sma_120":2928.96},{"date":"2025-10-16","open":3130,"high":3130,"low":2990,"close":2990,"volume":18707,"rsi_14":46.56,"sma_20":3016.0,"sma_60":2918.58,"sma_120":2926.0},{"date":"2025-10-17","open":2990,"high":3175,"low":2950,"close":3025,"volume":41378,"rsi_14":53.97,"sma_20":3014.5,"sma_60":2922.08,"sma_120":2924.17},{"date":"2025-10-20","open":3020,"high":3020,"low":2755,"close":2905,"volume":35739,"rsi_14":45.33,"sma_20":3010.0,"sma_60":2923.5,"sma_120":2921.46},{"date":"2025-10-21","open":2895,"high":3045,"low":2880,"close":2985,"volume":33837,"rsi_14":49.07,"sma_20":3009.25,"sma_60":2926.42,"sma_120":2920.17},{"date":"2025-10-22","open":2970,"high":2980,"low":2860,"close":2890,"volume":14998,"rsi_14":45.4,"sma_20":3005.5,"sma_60":2928.5,"sma_120":2918.17},{"date":"2025-10-23","open":2890,"high":2940,"low":2875,"close":2935,"volume":9810,"rsi_14":47.22,"sma_20":2998.0,"sma_60":2930.5,"sma_120":2915.33},{"date":"2025-10-24","open":2920,"high":3000,"low":2900,"close":2965,"volume":12574,"rsi_14":43.45,"sma_20":2994.5,"sma_60":2934.42,"sma_120":2913.17},{"date":"2025-10-27","open":3055,"high":3055,"low":2805,"close":2935,"volume":25708,"rsi_14":44.24,"sma_20":2992.5,"sma_60":2938.17,"sma_120":2911.12},{"date":"2025-10-28","open":2935,"high":2975,"low":2915,"close":2965,"volume":10987,"rsi_14":51.3,"sma_20":2992.0,"sma_60":2943.08,"sma_120":2909.58},{"date":"2025-10-29","open":2965,"high":2995,"low":2905,"close":2975,"volume":15319,"rsi_14":51.61,"sma_20":2990.75,"sma_60":2949.0,"sma_120":2908.38},{"date":"2025-10-30","open":2975,"high":2990,"low":2830,"close":2920,"volume":40054,"rsi_14":45.57,"sma_20":2988.25,"sma_60":2953.5,"sma_120":2907.04},{"date":"2025-10-31","open":2920,"high":2925,"low":2865,"close":2925,"volume":20718,"rsi_14":40.28,"sma_20":2985.25,"sma_60":2960.17,"sma_120":2906.67},{"date":"2025-11-03","open":2950,"high":2950,"low":2800,"close":2915,"volume":50984,"rsi_14":34.81,"sma_20":2977.25,"sma_60":2966.58,"sma_120":2904.96},{"date":"2025-11-04","open":2915,"high":2930,"low":2790,"close":2815,"volume":37455,"rsi_14":30.52,"sma_20":2966.5,"sma_60":2971.42,"sma_120":2901.46},{"date":"2025-11-05","open":2810,"high":2845,"low":2710,"close":2785,"volume":20059,"rsi_14":34.81,"sma_20":2958.5,"sma_60":2974.33,"sma_120":2898.04},{"date":"2025-11-06","open":2785,"high":2785,"low":2730,"close":2760,"volume":15888,"rsi_14":30.08,"sma_20":2949.0,"sma_60":2976.5,"sma_120":2895.25},{"date":"2025-11-07","open":2740,"high":2775,"low":2670,"close":2735,"volume":15194,"rsi_14":35.09,"sma_20":2936.25,"sma_60":2977.5,"sma_120":2892.08},{"date":"2025-11-10","open":2705,"high":2730,"low":2655,"close":2730,"volume":24110,"rsi_14":24.24,"sma_20":2919.5,"sma_60":2977.83,"sma_120":2889.12},{"date":"2025-11-11","open":2730,"high":2955,"low":2600,"close":2760,"volume":31195,"rsi_14":34.88,"sma_20":2901.5,"sma_60":2975.83,"sma_120":2886.79},{"date":"2025-11-12","open":2760,"high":2770,"low":2720,"close":2765,"volume":5701,"rsi_14":28.21,"sma_20":2884.0,"sma_60":2972.75,"sma_120":2885.0},{"date":"2025-11-13","open":2765,"high":2795,"low":2700,"close":2760,"volume":12491,"rsi_14":21.92,"sma_20":2872.5,"sma_60":2968.75,"sma_120":2884.17},{"date":"2025-11-14","open":2745,"high":2775,"low":2690,"close":2765,"volume":11571,"rsi_14":25.0,"sma_20":2859.5,"sma_60":2963.42,"sma_120":2883.5},{"date":"2025-11-17","open":2765,"high":2770,"low":2685,"close":2765,"volume":21450,"rsi_14":17.74,"sma_20":2852.5,"sma_60":2960.25,"sma_120":2882.58},{"date":"2025-11-18","open":2755,"high":2755,"low":2565,"close":2650,"volume":77640,"rsi_14":10.84,"sma_20":2835.75,"sma_60":2950.92,"sma_120":2880.67},{"date":"2025-11-19","open":2650,"high":2670,"low":2565,"close":2625,"volume":27616,"rsi_14":11.69,"sma_20":2822.5,"sma_60":2943.67,"sma_120":2878.79},{"date":"2025-11-20","open":2605,"high":2805,"low":2590,"close":2750,"volume":39415,"rsi_14":32.67,"sma_20":2813.25,"sma_60":2938.5,"sma_120":2878.25},{"date":"2025-11-21","open":2730,"high":2795,"low":2610,"close":2765,"volume":50544,"rsi_14":35.29,"sma_20":2803.25,"sma_60":2936.0,"sma_120":2877.88},{"date":"2025-11-24","open":2770,"high":2770,"low":2690,"close":2705,"volume":7899,"rsi_14":38.3,"sma_20":2791.75,"sma_60":2933.67,"sma_120":2876.88},{"date":"2025-11-25","open":2700,"high":2765,"low":2675,"close":2760,"volume":16477,"rsi_14":47.47,"sma_20":2781.5,"sma_60":2931.83,"sma_120":2876.5},{"date":"2025-11-26","open":2760,"high":3000,"low":2730,"close":2850,"volume":40809,"rsi_14":58.04,"sma_20":2775.25,"sma_60":2931.33,"sma_120":2876.08},{"date":"2025-11-27","open":2850,"high":2875,"low":2750,"close":2760,"volume":14650,"rsi_14":52.0,"sma_20":2767.25,"sma_60":2929.75,"sma_120":2875.42},{"date":"2025-11-28","open":2760,"high":2905,"low":2760,"close":2830,"volume":17144,"rsi_14":57.25,"sma_20":2762.5,"sma_60":2928.08,"sma_120":2875.08},{"date":"2025-12-01","open":2860,"high":2905,"low":2830,"close":2840,"volume":23248,"rsi_14":55.97,"sma_20":2758.75,"sma_60":2926.08,"sma_120":2874.5},{"date":"2025-12-02","open":2850,"high":2940,"low":2750,"close":2900,"volume":38532,"rsi_14":59.31,"sma_20":2763.0,"sma_60":2924.58,"sma_120":2873.58},{"date":"2025-12-03","open":2885,"high":2905,"low":2830,"close":2905,"volume":9940,"rsi_14":60.0,"sma_20":2769.0,"sma_60":2922.08,"sma_120":2872.88},{"date":"2025-12-04","open":2905,"high":2910,"low":2785,"close":2900,"volume":19713,"rsi_14":59.31,"sma_20":2776.0,"sma_60":2919.17,"sma_120":2872.42},{"date":"2025-12-05","open":2900,"high":2930,"low":2840,"close":2925,"volume":23668,"rsi_14":60.67,"sma_20":2785.5,"sma_60":2916.58,"sma_120":2872.38},{"date":"2025-12-08","open":2895,"high":2945,"low":2895,"close":2925,"volume":13247,"rsi_14":71.65,"sma_20":2795.25,"sma_60":2913.08,"sma_120":2871.75},{"date":"2025-12-09","open":2950,"high":2950,"low":2845,"close":2945,"volume":39566,"rsi_14":75.4,"sma_20":2804.5,"sma_60":2909.83,"sma_120":2871.71},{"date":"2025-12-10","open":2920,"high":3045,"low":2920,"close":2970,"volume":19690,"rsi_14":70.75,"sma_20":2814.75,"sma_60":2907.0,"sma_120":2872.33},{"date":"2025-12-11","open":2970,"high":2990,"low":2920,"close":2940,"volume":10348,"rsi_14":66.06,"sma_20":2823.75,"sma_60":2904.08,"sma_120":2873.04},{"date":"2025-12-12","open":2940,"high":3055,"low":2885,"close":3040,"volume":56425,"rsi_14":78.63,"sma_20":2837.5,"sma_60":2903.83,"sma_120":2874.88},{"date":"2025-12-15","open":3145,"high":3300,"low":3065,"close":3160,"volume":110990,"rsi_14":80.77,"sma_20":2857.25,"sma_60":2906.58,"sma_120":2878.17},{"date":"2025-12-16","open":3155,"high":3195,"low":3130,"close":3175,"volume":23904,"rsi_14":78.26,"sma_20":2883.5,"sma_60":2909.5,"sma_120":2881.83},{"date":"2025-12-17","open":3175,"high":3180,"low":3100,"close":3140,"volume":30863,"rsi_14":86.54,"sma_20":2909.25,"sma_60":2912.42,"sma_120":2885.25},{"date":"2025-12-18","open":3140,"high":3195,"low":3120,"close":3145,"volume":13055,"rsi_14":84.62,"sma_20":2929.0,"sma_60":2913.42,"sma_120":2889.29},{"date":"2025-12-19","open":3180,"high":3210,"low":3080,"close":3125,"volume":23386,"rsi_14":80.65,"sma_20":2947.0,"sma_60":2914.92,"sma_120":2892.12},{"date":"2025-12-22","open":3125,"high":3300,"low":3050,"close":3150,"volume":59944,"rsi_14":79.07,"sma_20":2969.25,"sma_60":2917.83,"sma_120":2895.04},{"date":"2025-12-23","open":3160,"high":3215,"low":3095,"close":3130,"volume":58815,"rsi_14":75.28,"sma_20":2987.75,"sma_60":2920.42,"sma_120":2898.83},{"date":"2025-12-24","open":3130,"high":3130,"low":3075,"close":3115,"volume":56789,"rsi_14":73.63,"sma_20":3001.0,"sma_60":2922.33,"sma_120":2901.71},{"date":"2025-12-26","open":3090,"high":3130,"low":3075,"close":3120,"volume":39978,"rsi_14":72.41,"sma_20":3019.0,"sma_60":2924.83,"sma_120":2904.5},{"date":"2025-12-29","open":2975,"high":3100,"low":2885,"close":2900,"volume":41662,"rsi_14":48.09,"sma_20":3022.5,"sma_60":2923.42,"sma_120":2904.25},{"date":"2025-12-30","open":2900,"high":2900,"low":2770,"close":2800,"volume":40012,"rsi_14":40.14,"sma_20":3020.5,"sma_60":2918.83,"sma_120":2903.67},{"date":"2026-01-02","open":2805,"high":2820,"low":2700,"close":2700,"volume":35136,"rsi_14":33.33,"sma_20":3010.5,"sma_60":2913.33,"sma_120":2902.75},{"date":"2026-01-05","open":2740,"high":2780,"low":2705,"close":2735,"volume":44807,"rsi_14":37.42,"sma_20":3002.0,"sma_60":2909.83,"sma_120":2902.21},{"date":"2026-01-06","open":2800,"high":2800,"low":2570,"close":2745,"volume":67768,"rsi_14":29.66,"sma_20":2994.25,"sma_60":2906.42,"sma_120":2902.08},{"date":"2026-01-07","open":2745,"high":2895,"low":2685,"close":2805,"volume":67518,"rsi_14":23.31,"sma_20":2988.25,"sma_60":2903.33,"sma_120":2901.79},{"date":"2026-01-08","open":2820,"high":2820,"low":2700,"close":2710,"volume":15467,"rsi_14":18.79,"sma_20":2977.5,"sma_60":2897.42,"sma_120":2901.08},{"date":"2026-01-09","open":2900,"high":2900,"low":2690,"close":2705,"volume":21416,"rsi_14":19.58,"sma_20":2965.5,"sma_60":2890.5,"sma_120":2900.17},{"date":"2026-01-12","open":2720,"high":2720,"low":2635,"close":2710,"volume":23070,"rsi_14":19.58,"sma_20":2952.5,"sma_60":2883.75,"sma_120":2899.5},{"date":"2026-01-13","open":2710,"high":2785,"low":2600,"close":2750,"volume":56452,"rsi_14":24.49,"sma_20":2943.0,"sma_60":2879.75,"sma_120":2899.17},{"date":"2026-01-14","open":2750,"high":2825,"low":2680,"close":2700,"volume":11875,"rsi_14":20.39,"sma_20":2926.0,"sma_60":2874.33,"sma_120":2898.21},{"date":"2026-01-15","open":2705,"high":2795,"low":2580,"close":2780,"volume":48665,"rsi_14":28.66,"sma_20":2907.0,"sma_60":2872.25,"sma_120":2897.88},{"date":"2026-01-16","open":2750,"high":2750,"low":2670,"close":2710,"volume":12546,"rsi_14":26.86,"sma_20":2883.75,"sma_60":2867.67,"sma_120":2897.04},{"date":"2026-01-19","open":2710,"high":2710,"low":2595,"close":2600,"volume":33157,"rsi_14":30.26,"sma_20":2835.0,"sma_60":2859.08,"sma_120":2895.67},{"date":"2026-01-20","open":2610,"high":2645,"low":2565,"close":2565,"volume":31410,"rsi_14":33.09,"sma_20":2807.0,"sma_60":2852.42,"sma_120":2893.58},{"date":"2026-01-21","open":2565,"high":2750,"low":2330,"close":2665,"volume":200359,"rsi_14":47.48,"sma_20":2782.75,"sma_60":2847.92,"sma_120":2893.04},{"date":"2026-01-22","open":2665,"high":2665,"low":2550,"close":2600,"volume":33804,"rsi_14":40.69,"sma_20":2756.25,"sma_60":2841.83,"sma_120":2892.12},{"date":"2026-01-23","open":2600,"high":2640,"low":2560,"close":2605,"volume":28313,"rsi_14":40.28,"sma_20":2730.75,"sma_60":2835.67,"sma_120":2891.58},{"date":"2026-01-26","open":2700,"high":2700,"low":2575,"close":2620,"volume":29158,"rsi_14":36.3,"sma_20":2705.75,"sma_60":2830.67,"sma_120":2891.58},{"date":"2026-01-27","open":2695,"high":2695,"low":2515,"close":2565,"volume":66713,"rsi_14":38.58,"sma_20":2689.0,"sma_60":2824.67,"sma_120":2890.88},{"date":"2026-01-28","open":2620,"high":2620,"low":2525,"close":2580,"volume":15808,"rsi_14":40.31,"sma_20":2678.0,"sma_60":2819.08,"sma_120":2891.33},{"date":"2026-01-29","open":2550,"high":2570,"low":2500,"close":2525,"volume":63847,"rsi_14":36.69,"sma_20":2669.25,"sma_60":2814.25,"sma_120":2891.29},{"date":"2026-01-30","open":2595,"high":2595,"low":2470,"close":2525,"volume":28541,"rsi_14":32.82,"sma_20":2658.75,"sma_60":2809.92,"sma_120":2891.29},{"date":"2026-02-02","open":2505,"high":2540,"low":2415,"close":2455,"volume":51993,"rsi_14":31.85,"sma_20":2644.25,"sma_60":2804.83,"sma_120":2890.0},{"date":"2026-02-03","open":2455,"high":2455,"low":2385,"close":2395,"volume":41120,"rsi_14":20.61,"sma_20":2623.75,"sma_60":2799.17,"sma_120":2888.04},{"date":"2026-02-04","open":2395,"high":2520,"low":2380,"close":2440,"volume":19946,"rsi_14":28.57,"sma_20":2610.25,"sma_60":2794.67,"sma_120":2886.08},{"date":"2026-02-05","open":2440,"high":2580,"low":2440,"close":2550,"volume":51528,"rsi_14":39.19,"sma_20":2602.5,"sma_60":2791.67,"sma_120":2884.75},{"date":"2026-02-06","open":2550,"high":2950,"low":2510,"close":2915,"volume":148586,"rsi_14":65.83,"sma_20":2612.75,"sma_60":2794.25,"sma_120":2885.04},{"date":"2026-02-09","open":2890,"high":2905,"low":2610,"close":2760,"volume":62303,"rsi_14":58.74,"sma_20":2613.25,"sma_60":2794.17,"sma_120":2883.46},{"date":"2026-02-10","open":2760,"high":2855,"low":2535,"close":2765,"volume":57603,"rsi_14":54.9,"sma_20":2616.5,"sma_60":2794.25,"sma_120":2881.5},{"date":"2026-02-11","open":2765,"high":2860,"low":2635,"close":2710,"volume":31705,"rsi_14":55.45,"sma_20":2613.0,"sma_60":2793.33,"sma_120":2878.38},{"date":"2026-02-12","open":2710,"high":2710,"low":2595,"close":2610,"volume":26519,"rsi_14":50.23,"sma_20":2608.0,"sma_60":2790.75,"sma_120":2875.5},{"date":"2026-02-13","open":2630,"high":2730,"low":2555,"close":2660,"volume":41252,"rsi_14":51.75,"sma_20":2605.5,"sma_60":2790.92,"sma_120":2870.92},{"date":"2026-02-19","open":2690,"high":2725,"low":2620,"close":2720,"volume":50586,"rsi_14":56.77,"sma_20":2611.5,"sma_60":2792.5,"sma_120":2868.08},{"date":"2026-02-20","open":2720,"high":2735,"low":2605,"close":2735,"volume":20836,"rsi_14":56.77,"sma_20":2620.0,"sma_60":2792.25,"sma_120":2865.38},{"date":"2026-02-23","open":2720,"high":2750,"low":2655,"close":2700,"volume":62047,"rsi_14":57.78,"sma_20":2621.75,"sma_60":2791.17,"sma_120":2863.58},{"date":"2026-02-24","open":2675,"high":2700,"low":2635,"close":2685,"volume":17106,"rsi_14":57.02,"sma_20":2626.0,"sma_60":2790.83,"sma_120":2862.25},{"date":"2026-02-25","open":2685,"high":2685,"low":2600,"close":2680,"volume":60371,"rsi_14":60.47,"sma_20":2629.75,"sma_60":2789.5,"sma_120":2860.67},{"date":"2026-02-26","open":2655,"high":2710,"low":2655,"close":2680,"volume":33456,"rsi_14":64.04,"sma_20":2633.5,"sma_60":2673.67,"sma_120":2800.88},{"date":"2026-02-27","open":2660,"high":2685,"low":2600,"close":2685,"volume":29727,"rsi_14":62.56,"sma_20":2638.75,"sma_60":2785.42,"sma_120":2857.58},{"date":"2026-03-03","open":2610,"high":2690,"low":2575,"close":2660,"volume":30257,"rsi_14":56.18,"sma_20":2642.75,"sma_60":2782.58,"sma_120":2855.33},{"date":"2026-03-04","open":2615,"high":2660,"low":2395,"close":2625,"volume":91461,"rsi_14":24.11,"sma_20":2647.75,"sma_60":2779.0,"sma_120":2852.54},{"date":"2026-03-05","open":2590,"high":2695,"low":2455,"close":2690,"volume":41021,"rsi_14":42.55,"sma_20":2656.0,"sma_60":2775.5,"sma_120":2850.04},{"date":"2026-03-06","open":2670,"high":2670,"low":2560,"close":2565,"volume":26605,"rsi_14":33.05,"sma_20":2661.5,"sma_60":2769.83,"sma_120":2845.96},{"date":"2026-03-09","open":2625,"high":2625,"low":2450,"close":2565,"volume":13325,"rsi_14":36.45,"sma_20":2670.0,"sma_60":2764.25,"sma_120":2841.71},{"date":"2026-03-10","open":2620,"high":2620,"low":2525,"close":2540,"volume":7948,"rsi_14":42.39,"sma_20":2675.0,"sma_60":2757.83,"sma_120":2837.21},{"date":"2026-03-11","open":2555,"high":2595,"low":2450,"close":2550,"volume":30971,"rsi_14":36.9,"sma_20":2675.0,"sma_60":2751.58,"sma_120":2832.33},{"date":"2026-03-12","open":2550,"high":2615,"low":2505,"close":2520,"volume":7871,"rsi_14":24.36,"sma_20":2655.25,"sma_60":2744.5,"sma_120":2827.17},{"date":"2026-03-13","open":2465,"high":2595,"low":2465,"close":2580,"volume":6860,"rsi_14":32.18,"sma_20":2646.25,"sma_60":2738.0,"sma_120":2822.5},{"date":"2026-03-16","open":2620,"high":2620,"low":2510,"close":2600,"volume":10176,"rsi_14":38.1,"sma_20":2638.0,"sma_60":2642.17,"sma_120":2790.08},{"date":"2026-03-17","open":2600,"high":2690,"low":2565,"close":2625,"volume":11960,"rsi_14":43.02,"sma_20":2633.75,"sma_60":2725.42,"sma_120":2814.62},{"date":"2026-03-18","open":2635,"high":2760,"low":2570,"close":2760,"volume":45993,"rsi_14":57.14,"sma_20":2641.25,"sma_60":2718.75,"sma_120":2812.67},{"date":"2026-03-19","open":2760,"high":2795,"low":2695,"close":2760,"volume":7229,"rsi_14":57.14,"sma_20":2646.25,"sma_60":2711.83,"sma_120":2810.67},{"date":"2026-03-20","open":2760,"high":2760,"low":2670,"close":2705,"volume":4717,"rsi_14":51.64,"sma_20":2645.5,"sma_60":2704.58,"sma_120":2808.5},{"date":"2026-03-23","open":2720,"high":2720,"low":2555,"close":2610,"volume":14385,"rsi_14":46.32,"sma_20":2639.25,"sma_60":2695.67,"sma_120":2804.54},{"date":"2026-03-24","open":2625,"high":2785,"low":2570,"close":2665,"volume":14422,"rsi_14":52.86,"sma_20":2637.5,"sma_60":2688.0,"sma_120":2801.46},{"date":"2026-03-25","open":2665,"high":2750,"low":2640,"close":2680,"volume":8957,"rsi_14":49.23,"sma_20":2637.25,"sma_60":2680.17,"sma_120":2799.0},{"date":"2026-03-26","open":2690,"high":2725,"low":2615,"close":2650,"volume":15543,"rsi_14":57.66,"sma_20":2635.75,"sma_60":2672.17,"sma_120":2796.29},{"date":"2026-03-27","open":2640,"high":2660,"low":2585,"close":2635,"volume":8627,"rsi_14":56.14,"sma_20":2633.5,"sma_60":2664.17,"sma_120":2793.25},{"date":"2026-03-30","open":2635,"high":2635,"low":2505,"close":2520,"volume":19081,"rsi_14":48.48,"sma_20":2625.25,"sma_60":2654.17,"sma_120":2789.5},{"date":"2026-03-31","open":2500,"high":2555,"low":2475,"close":2485,"volume":14899,"rsi_14":45.26,"sma_20":2616.5,"sma_60":2647.25,"sma_120":2785.33},{"date":"2026-04-01","open":2500,"high":2620,"low":2500,"close":2540,"volume":7936,"rsi_14":51.41,"sma_20":2612.25,"sma_60":2642.92,"sma_120":2780.88},{"date":"2026-04-02","open":2620,"high":2620,"low":2530,"close":2590,"volume":60696,"rsi_14":50.71,"sma_20":2607.25,"sma_60":2641.08,"sma_120":2777.21},{"date":"2026-04-03","open":2580,"high":2625,"low":2555,"close":2590,"volume":16379,"rsi_14":49.26,"sma_20":2608.5,"sma_60":2638.67,"sma_120":2774.25},{"date":"2026-04-06","open":2625,"high":2735,"low":2590,"close":2640,"volume":8401,"rsi_14":51.06,"sma_20":2612.25,"sma_60":2636.92,"sma_120":2771.67},{"date":"2026-04-07","open":2650,"high":2650,"low":2530,"close":2635,"volume":9227,"rsi_14":39.13,"sma_20":2617.0,"sma_60":2634.08,"sma_120":2768.71},{"date":"2026-04-08","open":2640,"high":2660,"low":2530,"close":2640,"volume":11826,"rsi_14":39.66,"sma_20":2621.5,"sma_60":2632.92,"sma_120":2765.17},{"date":"2026-04-09","open":2640,"high":2650,"low":2590,"close":2610,"volume":3947,"rsi_14":41.44,"sma_20":2626.0,"sma_60":2631.33,"sma_120":2760.92},{"date":"2026-04-10","open":2595,"high":2665,"low":2550,"close":2650,"volume":15462,"rsi_14":54.0,"sma_20":2629.5,"sma_60":2630.33,"sma_120":2757.04},{"date":"2026-04-13","open":2650,"high":2650,"low":2530,"close":2530,"volume":15362,"rsi_14":38.05,"sma_20":2626.0,"sma_60":2626.67,"sma_120":2753.21},{"date":"2026-04-14","open":2790,"high":2790,"low":2540,"close":2590,"volume":8566,"rsi_14":42.62,"sma_20":2624.25,"sma_60":2624.83,"sma_120":2749.58},{"date":"2026-04-15","open":2690,"high":2700,"low":2570,"close":2585,"volume":7214,"rsi_14":44.44,"sma_20":2615.5,"sma_60":2621.58,"sma_120":2746.92},{"date":"2026-04-16","open":2600,"high":2700,"low":2590,"close":2655,"volume":14190,"rsi_14":51.56,"sma_20":2610.25,"sma_60":2620.67,"sma_120":2744.17},{"date":"2026-04-17","open":2700,"high":2720,"low":2655,"close":2670,"volume":36569,"rsi_14":63.89,"sma_20":2608.5,"sma_60":2621.83,"sma_120":2742.33},{"date":"2026-04-20","open":2725,"high":2755,"low":2560,"close":2570,"volume":27873,"rsi_14":57.02,"sma_20":2606.5,"sma_60":2621.92,"sma_120":2739.29},{"date":"2026-04-21","open":2570,"high":2700,"low":2570,"close":2685,"volume":22540,"rsi_14":60.9,"sma_20":2607.5,"sma_60":2622.25,"sma_120":2736.96},{"date":"2026-04-22","open":2685,"high":2725,"low":2605,"close":2640,"volume":11253,"rsi_14":53.79,"sma_20":2605.5,"sma_60":2622.92,"sma_120":2734.5},{"date":"2026-04-23","open":2660,"high":2665,"low":2580,"close":2605,"volume":16935,"rsi_14":51.08,"sma_20":2603.25,"sma_60":2622.92,"sma_120":2731.5},{"date":"2026-04-24","open":2600,"high":2615,"low":2580,"close":2600,"volume":11302,"rsi_14":46.92,"sma_20":2601.5,"sma_60":2622.58,"sma_120":2728.38},{"date":"2026-04-27","open":2600,"high":2630,"low":2550,"close":2585,"volume":31578,"rsi_14":46.21,"sma_20":2604.75,"sma_60":2622.92,"sma_120":2725.58},{"date":"2026-04-28","open":2585,"high":2620,"low":2540,"close":2560,"volume":24388,"rsi_14":44.12,"sma_20":2608.5,"sma_60":2622.58,"sma_120":2722.54},{"date":"2026-04-29","open":2560,"high":2600,"low":2500,"close":2565,"volume":27792,"rsi_14":46.56,"sma_20":2609.75,"sma_60":2623.25,"sma_120":2716.08},{"date":"2026-04-30","open":2565,"high":2600,"low":2495,"close":2525,"volume":21538,"rsi_14":43.16,"sma_20":2599.0,"sma_60":2615.5,"sma_120":2620.38},{"date":"2026-05-04","open":2600,"high":2600,"low":2525,"close":2560,"volume":14394,"rsi_14":52.63,"sma_20":2605.0,"sma_60":2625.0,"sma_120":2715.33},{"date":"2026-05-06","open":2580,"high":2590,"low":2480,"close":2590,"volume":56719,"rsi_14":50.0,"sma_20":2602.5,"sma_60":2628.25,"sma_120":2713.92},{"date":"2026-05-07","open":2575,"high":2585,"low":2470,"close":2485,"volume":39532,"rsi_14":42.19,"sma_20":2595.0,"sma_60":2629.0,"sma_120":2711.83},{"date":"2026-05-08","open":2485,"high":2580,"low":2455,"close":2480,"volume":52291,"rsi_14":34.78,"sma_20":2587.0,"sma_60":2627.83,"sma_120":2709.75},{"date":"2026-05-11","open":2485,"high":2490,"low":2390,"close":2410,"volume":70210,"rsi_14":29.37,"sma_20":2577.0,"sma_60":2619.42,"sma_120":2706.83},{"date":"2026-05-12","open":2400,"high":2400,"low":2360,"close":2400,"volume":20915,"rsi_14":34.26,"sma_20":2564.5,"sma_60":2613.42,"sma_120":2703.79},{"date":"2026-05-13","open":2400,"high":2440,"low":2395,"close":2410,"volume":23520,"rsi_14":18.39,"sma_20":2558.5,"sma_60":2607.5,"sma_120":2700.88},{"date":"2026-05-14","open":2410,"high":2410,"low":2300,"close":2355,"volume":48408,"rsi_14":17.98,"sma_20":2546.75,"sma_60":2601.58,"sma_120":2697.46},{"date":"2026-05-15","open":2355,"high":2355,"low":2300,"close":2310,"volume":17880,"rsi_14":17.58,"sma_20":2533.0,"sma_60":2596.58,"sma_120":2693.67},{"date":"2026-05-18","open":2310,"high":2400,"low":2205,"close":2370,"volume":33169,"rsi_14":27.45,"sma_20":2518.75,"sma_60":2591.75,"sma_120":2691.33},{"date":"2026-05-19","open":2370,"high":2395,"low":2300,"close":2390,"volume":17580,"rsi_14":31.07,"sma_20":2504.75,"sma_60":2586.25,"sma_120":2689.38},{"date":"2026-05-20","open":2365,"high":2410,"low":2320,"close":2375,"volume":15019,"rsi_14":31.68,"sma_20":2495.0,"sma_60":2580.25,"sma_120":2686.25},{"date":"2026-05-21","open":2380,"high":2455,"low":2380,"close":2445,"volume":62092,"rsi_14":39.47,"sma_20":2483.0,"sma_60":2576.0,"sma_120":2683.58},{"date":"2026-05-22","open":2450,"high":2470,"low":2415,"close":2440,"volume":12359,"rsi_14":42.06,"sma_20":2473.0,"sma_60":2571.92,"sma_120":2681.38},{"date":"2026-05-26","open":2430,"high":2550,"low":2430,"close":2530,"volume":20892,"rsi_14":47.46,"sma_20":2469.25,"sma_60":2569.42,"sma_120":2679.46},{"date":"2026-05-27","open":2530,"high":2530,"low":2415,"close":2495,"volume":70182,"rsi_14":42.02,"sma_20":2464.0,"sma_60":2566.33,"sma_120":2676.5},{"date":"2026-05-28","open":2475,"high":2500,"low":2400,"close":2500,"volume":6371,"rsi_14":51.52,"sma_20":2459.75,"sma_60":2563.25,"sma_120":2674.33},{"date":"2026-05-29","open":2500,"high":2505,"low":2390,"close":2440,"volume":16966,"rsi_14":46.36,"sma_20":2453.75,"sma_60":2559.58,"sma_120":2671.08},{"date":"2026-06-01","open":2417,"high":2445,"low":2270,"close":2320,"volume":34693,"rsi_14":42.5,"sma_20":2441.5,"sma_60":2554.5,"sma_120":2666.75},{"date":"2026-06-02","open":2270,"high":2330,"low":2160,"close":2290,"volume":59116,"rsi_14":41.13,"sma_20":2429.75,"sma_60":2547.83,"sma_120":2661.67},{"date":"2026-06-04","open":2225,"high":2300,"low":2225,"close":2300,"volume":8496,"rsi_14":41.13,"sma_20":2416.75,"sma_60":2543.42,"sma_120":2656.62},{"date":"2026-06-05","open":2310,"high":2400,"low":2270,"close":2325,"volume":9340,"rsi_14":47.46,"sma_20":2403.5,"sma_60":2539.42,"sma_120":2651.83},{"date":"2026-06-08","open":2325,"high":2350,"low":2230,"close":2345,"volume":15260,"rsi_14":53.1,"sma_20":2396.5,"sma_60":2536.17,"sma_120":2647.0},{"date":"2026-06-09","open":2345,"high":2365,"low":2250,"close":2365,"volume":15985,"rsi_14":49.52,"sma_20":2390.75,"sma_60":2533.08,"sma_120":2642.33},{"date":"2026-06-10","open":2385,"high":2425,"low":2295,"close":2335,"volume":20494,"rsi_14":44.86,"sma_20":2387.0,"sma_60":2530.0,"sma_120":2637.25},{"date":"2026-06-11","open":2310,"high":2345,"low":2265,"close":2285,"volume":8869,"rsi_14":42.11,"sma_20":2381.25,"sma_60":2525.08,"sma_120":2631.54},{"date":"2026-06-12","open":2265,"high":2300,"low":2215,"close":2235,"volume":39645,"rsi_14":30.91,"sma_20":2372.5,"sma_60":2519.0,"sma_120":2625.67},{"date":"2026-06-15","open":2240,"high":2280,"low":2200,"close":2240,"volume":5408,"rsi_14":31.82,"sma_20":2366.75,"sma_60":2512.58,"sma_120":2619.0},{"date":"2026-06-16","open":2220,"high":2240,"low":2200,"close":2200,"volume":4769,"rsi_14":17.0,"sma_20":2361.25,"sma_60":2503.25,"sma_120":2611.0},{"date":"2026-06-17","open":2205,"high":2290,"low":2170,"close":2275,"volume":23229,"rsi_14":41.38,"sma_20":2282.75,"sma_60":2449.42,"sma_120":2556.79},{"date":"2026-06-18","open":2270,"high":2325,"low":2210,"close":2315,"volume":15781,"rsi_14":33.91,"sma_20":2352.75,"sma_60":2488.67,"sma_120":2596.62},{"date":"2026-06-19","open":2315,"high":2315,"low":2155,"close":2270,"volume":146224,"rsi_14":34.82,"sma_20":2347.5,"sma_60":2483.0,"sma_120":2589.33},{"date":"2026-06-22","open":2265,"high":2265,"low":2210,"close":2250,"volume":12453,"rsi_14":42.39,"sma_20":2337.75,"sma_60":2476.08,"sma_120":2582.04},{"date":"2026-06-23","open":2255,"high":2255,"low":2200,"close":2225,"volume":28141,"rsi_14":42.86,"sma_20":2327.0,"sma_60":2468.5,"sma_120":2574.33},{"date":"2026-06-24","open":2220,"high":2270,"low":2215,"close":2250,"volume":20460,"rsi_14":44.68,"sma_20":2313.0,"sma_60":2461.83,"sma_120":2567.0},{"date":"2026-06-25","open":2250,"high":2265,"low":2185,"close":2245,"volume":33817,"rsi_14":41.11,"sma_20":2300.5,"sma_60":2455.33,"sma_120":2559.75},{"date":"2026-06-26","open":2445,"high":2445,"low":2230,"close":2250,"volume":28791,"rsi_14":39.08,"sma_20":2288.0,"sma_60":2450.83,"sma_120":2552.5},{"date":"2026-06-29","open":2260,"high":2500,"low":2260,"close":2415,"volume":47509,"rsi_14":54.31,"sma_20":2286.75,"sma_60":2449.67,"sma_120":2548.46},{"date":"2026-06-30","open":2420,"high":2650,"low":2415,"close":2540,"volume":63229,"rsi_14":65.19,"sma_20":2297.75,"sma_60":2449.67,"sma_120":2546.29},{"date":"2026-07-01","open":2540,"high":2685,"low":2290,"close":2540,"volume":37799,"rsi_14":70.4,"sma_20":2310.25,"sma_60":2448.83,"sma_120":2544.96},{"date":"2026-07-02","open":2500,"high":2585,"low":2365,"close":2510,"volume":8965,"rsi_14":72.73,"sma_20":2320.75,"sma_60":2447.5,"sma_120":2543.08},{"date":"2026-07-03","open":2460,"high":2490,"low":2360,"close":2415,"volume":11502,"rsi_14":62.59,"sma_20":2325.25,"sma_60":2443.75,"sma_120":2540.33},{"date":"2026-07-06","open":2345,"high":2560,"low":2345,"close":2520,"volume":42129,"rsi_14":71.05,"sma_20":2334.0,"sma_60":2441.83,"sma_120":2537.96},{"date":"2026-07-07","open":2500,"high":2520,"low":2265,"close":2500,"volume":26652,"rsi_14":65.96,"sma_20":2340.75,"sma_60":2439.5,"sma_120":2536.21},{"date":"2026-07-08","open":2450,"high":2515,"low":2380,"close":2425,"volume":10471,"rsi_14":57.43,"sma_20":2345.25,"sma_60":2436.42,"sma_120":2533.88},{"date":"2026-07-09","open":2500,"high":2500,"low":2260,"close":2400,"volume":32889,"rsi_14":59.03,"sma_20":2351.0,"sma_60":2432.25,"sma_120":2531.29},{"date":"2026-07-10","open":2395,"high":2520,"low":2380,"close":2405,"volume":21014,"rsi_14":60.99,"sma_20":2359.5,"sma_60":2430.17,"sma_120":2528.42},{"date":"2026-07-13","open":2415,"high":2430,"low":2370,"close":2395,"volume":5815,"rsi_14":62.32,"sma_20":2367.25,"sma_60":2426.92,"sma_120":2525.88},{"date":"2026-07-14","open":2375,"high":2400,"low":2340,"close":2375,"volume":26212,"rsi_14":59.12,"sma_20":2376.0,"sma_60":2423.42,"sma_120":2522.5},{"date":"2026-07-15","open":2375,"high":2385,"low":2360,"close":2385,"volume":12072,"rsi_14":60.14,"sma_20":2381.5,"sma_60":2418.92,"sma_120":2519.79},{"date":"2026-07-16","open":2350,"high":2390,"low":2290,"close":2365,"volume":8502,"rsi_14":58.16,"sma_20":2384.0,"sma_60":2413.83,"sma_120":2517.83},{"date":"2026-07-20","open":2295,"high":2365,"low":2295,"close":2345,"volume":8853,"rsi_14":43.75,"sma_20":2387.75,"sma_60":2410.08,"sma_120":2516.0},{"date":"2026-07-21","open":2330,"high":2350,"low":2255,"close":2255,"volume":3270,"rsi_14":22.86,"sma_20":2388.0,"sma_60":2402.92,"sma_120":2512.58},{"date":"2026-07-22","open":2270,"high":2315,"low":2230,"close":2300,"volume":4625,"rsi_14":28.95,"sma_20":2391.75,"sma_60":2397.25,"sma_120":2510.08},{"date":"2026-07-23","open":2310,"high":2320,"low":2210,"close":2315,"volume":5524,"rsi_14":32.43,"sma_20":2395.0,"sma_60":2392.42,"sma_120":2507.67},{"date":"2026-07-24","open":2315,"high":2315,"low":2200,"close":2300,"volume":10152,"rsi_14":37.89,"sma_20":2397.75,"sma_60":2387.42,"sma_120":2505.0},{"date":"2026-07-27","open":2235,"high":2270,"low":2210,"close":2245,"volume":2965,"rsi_14":17.65,"sma_20":2397.5,"sma_60":2381.75,"sma_120":2502.33},{"date":"2026-07-28","open":2250,"high":2250,"low":2130,"close":2200,"volume":7916,"rsi_14":16.67,"sma_20":2386.75,"sma_60":2375.75,"sma_120":2499.17},{"date":"2026-07-29","open":2175,"high":2185,"low":1997,"close":2170,"volume":23374,"rsi_14":18.52,"sma_20":2368.25,"sma_60":2369.17,"sma_120":2496.21},{"date":"2026-07-30","open":2120,"high":2180,"low":2055,"close":2175,"volume":4492,"rsi_14":20.78,"sma_20":2350.0,"sma_60":2363.33,"sma_120":2493.29},{"date":"2026-07-31","open":2225,"high":2255,"low":2170,"close":2200,"volume":1208,"rsi_14":24.69,"sma_20":2334.5,"sma_60":2357.33,"sma_120":2491.17},{"date":"2026-08-03","open":2180,"high":2205,"low":2135,"close":2195,"volume":21393,"rsi_14":25.0,"sma_20":2323.5,"sma_60":2350.75,"sma_120":2489.5},{"date":"2026-08-04","open":2200,"high":2250,"low":2150,"close":2195,"volume":5107,"rsi_14":26.32,"sma_20":2307.25,"sma_60":2345.92,"sma_120":2487.46},{"date":"2026-08-05","open":2195,"high":2255,"low":2145,"close":2200,"volume":2474,"rsi_14":25.33,"sma_20":2292.25,"sma_60":2341.25,"sma_120":2484.54},{"date":"2026-08-06","open":2200,"high":2200,"low":2125,"close":2195,"volume":30675,"rsi_14":26.39,"sma_20":2280.75,"sma_60":2337.67,"sma_120":2478.54},{"date":"2026-08-07","open":2195,"high":2195,"low":2130,"close":2170,"volume":25058,"rsi_14":26.03,"sma_20":2269.25,"sma_60":2333.83,"sma_120":2473.62},{"date":"2026-08-10","open":2185,"high":2195,"low":2145,"close":2170,"volume":12065,"rsi_14":34.55,"sma_20":2257.5,"sma_60":2329.83,"sma_120":2468.67},{"date":"2026-08-11","open":2090,"high":2185,"low":2090,"close":2175,"volume":15187,"rsi_14":23.4,"sma_20":2246.5,"sma_60":2326.83,"sma_120":2464.21},{"date":"2026-08-12","open":2105,"high":2190,"low":2105,"close":2140,"volume":8188,"rsi_14":15.69,"sma_20":2234.75,"sma_60":2324.0,"sma_120":2460.29},{"date":"2026-08-13","open":2195,"high":2195,"low":2120,"close":2185,"volume":3684,"rsi_14":29.82,"sma_20":2224.75,"sma_60":2320.92,"sma_120":2456.33},{"date":"2026-08-14","open":2090,"high":2185,"low":2090,"close":2170,"volume":9056,"rsi_14":34.69,"sma_20":2215.0,"sma_60":2317.25,"sma_120":2451.75},{"date":"2026-08-18","open":2150,"high":2170,"low":2135,"close":2170,"volume":18310,"rsi_14":42.5,"sma_20":2206.25,"sma_60":2313.83,"sma_120":2447.04},{"date":"2026-08-19","open":2120,"high":2155,"low":2120,"close":2150,"volume":5335,"rsi_14":44.74,"sma_20":2201.0,"sma_60":2308.92,"sma_120":2442.46},{"date":"2026-08-20","open":2145,"high":2255,"low":2100,"close":2235,"volume":15345,"rsi_14":61.11,"sma_20":2197.75,"sma_60":2305.5,"sma_120":2438.71},{"date":"2026-08-21","open":2230,"high":2425,"low":2215,"close":2285,"volume":16824,"rsi_14":64.41,"sma_20":2196.25,"sma_60":2301.42,"sma_120":2435.42},{"date":"2026-08-24","open":2270,"high":2425,"low":2200,"close":2365,"volume":9158,"rsi_14":72.97,"sma_20":2199.5,"sma_60":2299.25,"sma_120":2432.79},{"date":"2026-08-25","open":2340,"high":2460,"low":2320,"close":2450,"volume":13534,"rsi_14":78.02,"sma_20":2209.75,"sma_60":2298.42,"sma_120":2430.83},{"date":"2026-08-26","open":2450,"high":2490,"low":2250,"close":2250,"volume":38578,"rsi_14":53.85,"sma_20":2212.25,"sma_60":2295.25,"sma_120":2427.42},{"date":"2026-08-27","open":2255,"high":2345,"low":2155,"close":2155,"volume":97877,"rsi_14":47.3,"sma_20":2211.5,"sma_60":2292.5,"sma_120":2423.5},{"date":"2026-08-28","open":2200,"high":2545,"low":2200,"close":2370,"volume":174903,"rsi_14":60.75,"sma_20":2221.25,"sma_60":2293.83,"sma_120":2420.83},{"date":"2026-08-31","open":2395,"high":2480,"low":2305,"close":2405,"volume":15302,"rsi_14":62.18,"sma_20":2231.5,"sma_60":2295.58,"sma_120":2419.5},{"date":"2026-09-01","open":2300,"high":2400,"low":2300,"close":2320,"volume":18212,"rsi_14":56.94,"sma_20":2237.75,"sma_60":2295.5,"sma_120":2417.46},{"date":"2026-09-02","open":2320,"high":2495,"low":2290,"close":2335,"volume":11665,"rsi_14":59.51,"sma_20":2244.75,"sma_60":2295.33,"sma_120":2415.75},{"date":"2026-09-03","open":2330,"high":2395,"low":2295,"close":2355,"volume":8370,"rsi_14":58.5,"sma_20":2252.5,"sma_60":2295.17,"sma_120":2414.12},{"date":"2026-09-04","open":2355,"high":2435,"low":2325,"close":2415,"volume":14214,"rsi_14":61.72,"sma_20":2263.5,"sma_60":2296.5,"sma_120":2413.25},{"date":"2026-09-07","open":2385,"high":2495,"low":2380,"close":2445,"volume":11060,"rsi_14":62.79,"sma_20":2277.25,"sma_60":2299.17,"sma_120":2412.12},{"date":"2026-09-08","open":2445,"high":2650,"low":2445,"close":2590,"volume":121482,"rsi_14":68.33,"sma_20":2298.25,"sma_60":2305.08,"sma_120":2412.04},{"date":"2026-09-09","open":2590,"high":2625,"low":2535,"close":2600,"volume":68277,"rsi_14":66.22,"sma_20":2319.5,"sma_60":2311.08,"sma_120":2411.83},{"date":"2026-09-10","open":2600,"high":2600,"low":2500,"close":2515,"volume":14264,"rsi_14":59.91,"sma_20":2338.25,"sma_60":2316.33,"sma_120":2409.79},{"date":"2026-09-11","open":2520,"high":2530,"low":2490,"close":2500,"volume":4435,"rsi_14":56.16,"sma_20":2354.0,"sma_60":2320.08,"sma_120":2407.62},{"date":"2026-09-14","open":2500,"high":2520,"low":2425,"close":2520,"volume":5319,"rsi_14":53.4,"sma_20":2371.5,"sma_60":2323.5,"sma_120":2406.08},{"date":"2026-09-15","open":2495,"high":2530,"low":2450,"close":2510,"volume":5981,"rsi_14":65.48,"sma_20":2388.5,"sma_60":2327.5,"sma_120":2405.25},{"date":"2026-09-16","open":2510,"high":2735,"low":2445,"close":2660,"volume":927,"rsi_14":78.21,"sma_20":2414.0,"sma_60":2334.33,"sma_120":2405.21},{"date":"2026-09-17","open":2540,"high":2540,"low":2360,"close":2455,"volume":5768,"rsi_14":54.8,"sma_20":2425.0,"sma_60":2338.17,"sma_120":2403.33},{"date":"2026-09-18","open":2460,"high":2575,"low":2355,"close":2475,"volume":9213,"rsi_14":54.02,"sma_20":2434.5,"sma_60":2341.92,"sma_120":2401.88},{"date":"2026-09-21","open":2450,"high":2660,"low":2415,"close":2575,"volume":4190,"rsi_14":64.41,"sma_20":2445.0,"sma_60":2347.42,"sma_120":2401.38},{"date":"2026-09-22","open":2450,"high":2565,"low":2440,"close":2540,"volume":4176,"rsi_14":61.33,"sma_20":2449.5,"sma_60":2352.25,"sma_120":2401.54},{"date":"2026-09-23","open":2540,"high":2695,"low":2500,"close":2560,"volume":27993,"rsi_14":61.33,"sma_20":2465.0,"sma_60":2354.67,"sma_120":2402.17},{"date":"2026-09-28","open":2505,"high":2595,"low":2450,"close":2500,"volume":14820,"rsi_14":54.7,"sma_20":2482.25,"sma_60":2354.0,"sma_120":2401.83},{"date":"2026-09-29","open":2425,"high":2585,"low":2370,"close":2505,"volume":7115,"rsi_14":53.41,"sma_20":2489.0,"sma_60":2353.42,"sma_120":2401.12},{"date":"2026-09-30","open":2485,"high":2495,"low":2425,"close":2455,"volume":6568,"rsi_14":41.4,"sma_20":2491.5,"sma_60":2352.5,"sma_120":2400.0},{"date":"2026-10-01","open":2405,"high":2445,"low":2320,"close":2380,"volume":16817,"rsi_14":37.06,"sma_20":2494.5,"sma_60":2351.92,"sma_120":2397.83},{"date":"2026-10-02","open":2380,"high":2480,"low":2325,"close":2470,"volume":51604,"rsi_14":47.37,"sma_20":2501.25,"sma_60":2351.08,"sma_120":2396.46},{"date":"2026-10-06","open":2475,"high":2475,"low":2375,"close":2390,"volume":9757,"rsi_14":44.26,"sma_20":2503.25,"sma_60":2349.33,"sma_120":2394.42},{"date":"2026-10-07","open":2405,"high":2430,"low":2360,"close":2425,"volume":5774,"rsi_14":44.86,"sma_20":2503.75,"sma_60":2349.33,"sma_120":2392.88},{"date":"2026-10-08","open":2355,"high":2435,"low":2350,"close":2400,"volume":65143,"rsi_14":44.15,"sma_20":2501.5,"sma_60":2349.33,"sma_120":2390.79},{"date":"2026-10-12","open":2360,"high":2405,"low":2300,"close":2375,"volume":32481,"rsi_14":32.73,"sma_20":2490.5,"sma_60":2348.75,"sma_120":2389.46},{"date":"2026-10-13","open":2305,"high":2355,"low":2205,"close":2335,"volume":22746,"rsi_14":40.91,"sma_20":2477.25,"sma_60":2347.75,"sma_120":2387.33},{"date":"2026-10-14","open":2345,"high":2400,"low":2255,"close":2400,"volume":2074,"rsi_14":44.68,"sma_20":2471.5,"sma_60":2348.17,"sma_120":2385.79},{"date":"2026-10-15","open":2315,"high":2485,"low":2240,"close":2365,"volume":4328,"rsi_14":33.59,"sma_20":2464.75,"sma_60":2347.83,"sma_120":2383.38},{"date":"2026-10-16","open":2400,"high":2400,"low":2280,"close":2295,"volume":5176,"rsi_14":31.85,"sma_20":2453.5,"sma_60":2346.67,"sma_120":2380.25},{"date":"2026-10-19","open":2300,"high":2350,"low":2240,"close":2305,"volume":42920,"rsi_14":30.83,"sma_20":2443.25,"sma_60":2346.0,"sma_120":2378.04},{"date":"2026-10-20","open":2300,"high":2330,"low":2175,"close":2210,"volume":32216,"rsi_14":29.29,"sma_20":2420.75,"sma_60":2345.25,"sma_120":2374.08},{"date":"2026-10-21","open":2270,"high":2310,"low":2200,"close":2260,"volume":6468,"rsi_14":33.56,"sma_20":2411.0,"sma_60":2344.58,"sma_120":2370.92},{"date":"2026-10-22","open":2230,"high":2255,"low":2200,"close":2240,"volume":8691,"rsi_14":34.97,"sma_20":2399.25,"sma_60":2343.33,"sma_120":2367.88},{"date":"2026-10-23","open":2276,"high":2276,"low":2170,"close":2170,"volume":4764,"rsi_14":35.21,"sma_20":2379.0,"sma_60":2341.17,"sma_120":2364.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":7.17,"ttm_eps":null,"close":4750.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":6.16,"ttm_eps":null,"close":4750.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.83,"pbr":3.09,"ttm_eps":null,"close":4750.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.77,"pbr":2.06,"ttm_eps":null,"close":3175.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.68,"pbr":1.71,"ttm_eps":null,"close":2675.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.37,"pbr":1.92,"ttm_eps":null,"close":3030.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.87,"pbr":1.45,"ttm_eps":null,"close":2800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.76,"pbr":1.43,"ttm_eps":null,"close":2485.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.2,"pbr":1.49,"ttm_eps":null,"close":2540.0}],"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":"일월지엠엘","phase":"above-fold","symbol_resolved":true}