{"status":"ok","report":{"price_analysis":{"current":2615.0,"change_1d":0.6,"change_7d":1.2,"change_30d":-6.4,"high_30d":3125.0,"low_30d":2345.0,"position_in_range":35.0,"support":2423.0,"resistance":3047.0},"summary":"얼라인드(238120)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 371.74억. 현재가 2,615원, 전일 대비 +0.6%, 30일 -6.4%. PER 8.0배 / ROE 4.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 884.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.0배입니다. ROE 4.5%입니다. 시가총액 371.74억. 매출 161.62억, 영업이익 25.26억.","grade":"C","comment":"PER 8.04배, ROE 4.46%","per":8.04,"pbr":0.95,"roe":4.46,"eps":325.15,"revenue":16162369667.0,"operating_income":2526322612.0,"net_income":4641884794.0,"market_cap":37173535115,"profit_margin":28.72,"roa":2.89,"operating_margin":15.63,"gross_margin":74.49,"debt_ratio":0.5416539918712475,"total_assets":60439133290.0,"total_equity":39204084450.0,"total_debt":21235048840.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.5로 약세 구간입니다. MACD(-91.37)가 시그널선(-94.53)을 상회합니다(골든크로스). 현재가가 SMA20(2705)과 SMA60(2884) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2393~3017 (현재 위치 36%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.51851851851852,"macd":-91.37021058310665,"macd_signal":-94.52723014608142,"sma_20":2705.0,"sma_60":2884.4166666666665,"bb_upper":3016.6729054634043,"bb_lower":2393.3270945365957,"atr_14":192.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -884.00, 기관 순매수 0.00. 30일 누적: 외국인 -5.79만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-884.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":138.0,"institution_net":0.0,"retail_net":-138.0},{"date":"2026-10-22","foreign_net":-1595.0,"institution_net":0.0,"retail_net":1595.0},{"date":"2026-10-21","foreign_net":-804.0,"institution_net":0.0,"retail_net":804.0},{"date":"2026-10-20","foreign_net":3054.0,"institution_net":0.0,"retail_net":-3054.0},{"date":"2026-10-19","foreign_net":-1677.0,"institution_net":0.0,"retail_net":1677.0},{"date":"2026-10-16","foreign_net":-4392.0,"institution_net":-120.0,"retail_net":4512.0},{"date":"2026-10-15","foreign_net":324.0,"institution_net":-36.0,"retail_net":-288.0},{"date":"2026-10-14","foreign_net":-2216.0,"institution_net":-5.0,"retail_net":2221.0},{"date":"2026-10-13","foreign_net":-1443.0,"institution_net":0.0,"retail_net":1443.0},{"date":"2026-10-12","foreign_net":-6123.0,"institution_net":-1491.0,"retail_net":7614.0},{"date":"2026-10-08","foreign_net":-1236.0,"institution_net":1652.0,"retail_net":-416.0},{"date":"2026-10-07","foreign_net":6356.0,"institution_net":0.0,"retail_net":-6356.0},{"date":"2026-10-06","foreign_net":-674.0,"institution_net":0.0,"retail_net":674.0},{"date":"2026-10-02","foreign_net":-6268.0,"institution_net":0.0,"retail_net":6268.0},{"date":"2026-10-01","foreign_net":-13278.0,"institution_net":-822.0,"retail_net":14100.0},{"date":"2026-09-30","foreign_net":171.0,"institution_net":822.0,"retail_net":-993.0},{"date":"2026-09-29","foreign_net":-4836.0,"institution_net":0.0,"retail_net":4836.0},{"date":"2026-09-28","foreign_net":-2027.0,"institution_net":0.0,"retail_net":2027.0},{"date":"2026-09-23","foreign_net":-2632.0,"institution_net":0.0,"retail_net":2632.0},{"date":"2026-09-22","foreign_net":-9136.0,"institution_net":0.0,"retail_net":9136.0},{"date":"2026-09-21","foreign_net":2117.0,"institution_net":0.0,"retail_net":-2117.0},{"date":"2026-09-18","foreign_net":-1710.0,"institution_net":0.0,"retail_net":1710.0},{"date":"2026-09-17","foreign_net":-399.0,"institution_net":0.0,"retail_net":399.0},{"date":"2026-09-16","foreign_net":1414.0,"institution_net":0.0,"retail_net":-1414.0},{"date":"2026-09-15","foreign_net":1385.0,"institution_net":0.0,"retail_net":-1385.0},{"date":"2026-09-14","foreign_net":-3879.0,"institution_net":0.0,"retail_net":3879.0},{"date":"2026-09-11","foreign_net":-1491.0,"institution_net":0.0,"retail_net":1491.0},{"date":"2026-09-10","foreign_net":-2564.0,"institution_net":0.0,"retail_net":2564.0},{"date":"2026-09-09","foreign_net":-1032.0,"institution_net":0.0,"retail_net":1032.0},{"date":"2026-09-08","foreign_net":-3471.0,"institution_net":0.0,"retail_net":3471.0}],"periods":{"d1":{"foreign_net":138.0,"institution_net":0,"retail_net":-138.0},"d3":{"foreign_net":-2261.0,"institution_net":0,"retail_net":2261.0},"d7":{"foreign_net":-4952.0,"institution_net":-156.0,"retail_net":5108.0},"d14":{"foreign_net":-16556.0,"institution_net":0.0,"retail_net":16556.0},"d30":{"foreign_net":-57924.0,"institution_net":0.0,"retail_net":57924.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.04x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +19.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.5,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-79.2,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":28.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.5,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.4,"unit":"%","percentile":38,"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":74,"summary":"유동비율 5.4x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":5.43,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.25,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":18.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.04x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +19.5%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.54,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":74.49,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":28.72,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.04,"current_pbr":0.95,"per_5y_high":21.61,"per_5y_low":10.34,"per_5y_avg":14.19,"per_percentile":0.0,"pbr_5y_high":2.96,"pbr_5y_low":2.13,"pbr_5y_avg":2.46,"pbr_percentile":0.0,"per_5y_median":12.83,"pbr_5y_median":2.4,"history":[{"quarter":"2024-Q2","per":11.6,"pbr":2.96},{"quarter":"2024-Q3","per":17.87,"pbr":2.4},{"quarter":"2024-Q4","per":10.54,"pbr":2.19},{"quarter":"2025-Q1","per":10.34,"pbr":2.13},{"quarter":"2025-Q2","per":13.35,"pbr":2.29},{"quarter":"2025-Q3","per":12.83,"pbr":2.42},{"quarter":"2025-Q4","per":19.11,"pbr":2.68},{"quarter":"2026-Q1","per":21.61,"pbr":2.86},{"quarter":"2026-Q2","per":10.46,"pbr":2.23},{"quarter":"현재","per":8.04,"pbr":0.95}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3025.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2915.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.6,"eps":324.09,"close":3760.0,"source":"reported"},{"date":"2024-07","per":10.77,"eps":324.09,"close":3490.0,"source":"reported"},{"date":"2024-08","per":9.86,"eps":324.09,"close":3195.0,"source":"reported"},{"date":"2024-09","per":17.87,"eps":172.36,"close":3080.0,"source":"reported"},{"date":"2024-10","per":17.46,"eps":172.36,"close":3010.0,"source":"reported"},{"date":"2024-11","per":17.17,"eps":172.36,"close":2960.0,"source":"reported"},{"date":"2024-12","per":10.54,"eps":287.09,"close":3025.0,"source":"reported"},{"date":"2025-01","per":11.15,"eps":287.09,"close":3200.0,"source":"reported"},{"date":"2025-02","per":10.57,"eps":287.09,"close":3035.0,"source":"reported"},{"date":"2025-03","per":10.34,"eps":282.02,"close":2915.0,"source":"reported"},{"date":"2025-04","per":11.26,"eps":282.02,"close":3175.0,"source":"reported"},{"date":"2025-05","per":11.13,"eps":282.02,"close":3140.0,"source":"reported"},{"date":"2025-06","per":13.35,"eps":230.68,"close":3080.0,"source":"reported"},{"date":"2025-07","per":14.8,"eps":230.68,"close":3415.0,"source":"reported"},{"date":"2025-08","per":14.33,"eps":230.68,"close":3305.0,"source":"reported"},{"date":"2025-09","per":12.83,"eps":260.3,"close":3340.0,"source":"reported"},{"date":"2025-10","per":12.83,"eps":260.3,"close":3340.0,"source":"reported"},{"date":"2025-11","per":13.85,"eps":260.3,"close":3605.0,"source":"reported"},{"date":"2025-12","per":19.11,"eps":202.48,"close":3870.0,"source":"reported"},{"date":"2026-01","per":19.29,"eps":202.48,"close":3905.0,"source":"reported"},{"date":"2026-02","per":23.98,"eps":202.48,"close":4855.0,"source":"reported"},{"date":"2026-03","per":21.61,"eps":192.99,"close":4170.0,"source":"reported"},{"date":"2026-04","per":22.36,"eps":192.99,"close":4315.0,"source":"reported"},{"date":"2026-05","per":19.17,"eps":192.99,"close":3700.0,"source":"reported"},{"date":"2026-06","per":10.46,"eps":325.15,"close":3400.0,"source":"reported"},{"date":"2026-07","per":8.8,"eps":325.15,"close":2860.0,"source":"reported"},{"date":"2026-08","per":9.35,"eps":325.15,"close":3040.0,"source":"reported"},{"date":"2026-09","per":8.72,"eps":325.15,"close":2835.0,"source":"reported"},{"date":"2026-10","per":7.72,"eps":325.15,"close":2510.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.87,"std":4.44,"upper_1sd":18.31,"lower_1sd":9.43,"current":7.72,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.0배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.5%"}],"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":"2026-10-23T22:39:19.392469+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.044626917923089,"dividend_yield":null,"eps":124.0,"revenue":4350832653.0,"operating_income":644312418.0,"net_income":1749557459.0,"market_cap":null,"profit_margin":0.40212014539185725,"operating_margin":0.14808945077575705,"roa":0.028947427995124383,"gross_margin":0.7448938222814243,"total_equity":39204084450.0,"total_assets":60439133290.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.23,"pbr":1.7,"roe":0.01112075849511741,"dividend_yield":null,"eps":29.04,"revenue":3641752347.0,"operating_income":229943089.0,"net_income":417593572.0,"market_cap":64600000000.0,"profit_margin":0.11466830586215038,"operating_margin":0.06314078143985336,"roa":0.007082449744030918,"gross_margin":0.7382950285498917,"total_equity":37550817436.0,"total_assets":58961741642.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0414862090244575,"dividend_yield":null,"eps":107.22,"revenue":4278044258.0,"operating_income":1107080424.0,"net_income":1541683606.0,"market_cap":null,"profit_margin":0.3603711212470584,"operating_margin":0.25878190061492345,"roa":0.0266751460783919,"gross_margin":0.7071029245064907,"total_equity":37161351742.0,"total_assets":57794757767.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.026286414553635642,"dividend_yield":null,"eps":64.89,"revenue":3891740409.0,"operating_income":544986681.0,"net_income":933050157.0,"market_cap":null,"profit_margin":0.23975138599744153,"operating_margin":0.14003675058584825,"roa":0.020686087114890686,"gross_margin":0.7522384106683617,"total_equity":35495527741.0,"total_assets":45105202923.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0033828035901467485,"dividend_yield":null,"eps":-8.16,"revenue":3923386790.0,"operating_income":259795605.0,"net_income":-117325236.0,"market_cap":null,"profit_margin":-0.029904070712334738,"operating_margin":0.06621717890832782,"roa":-0.0026892935243826403,"gross_margin":0.6925408616161447,"total_equity":34682840098.0,"total_assets":43626787086.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015755697309518996,"dividend_yield":null,"eps":38.53,"revenue":3922744683.0,"operating_income":531032783.0,"net_income":554010936.0,"market_cap":null,"profit_margin":0.141230434496774,"operating_margin":0.13537276216352723,"roa":0.012601567266112335,"gross_margin":0.6519882076658722,"total_equity":35162578026.0,"total_assets":43963653433.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06685842312622804,"dividend_yield":null,"eps":165.04,"revenue":5613007204.0,"operating_income":1562158216.0,"net_income":2373096681.0,"market_cap":null,"profit_margin":0.42278525481115703,"operating_margin":0.2783103885715234,"roa":0.05359900193229156,"gross_margin":0.6723415398987256,"total_equity":35494356134.0,"total_assets":44275016240.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015373448159651248,"dividend_yield":null,"eps":35.27,"revenue":3713597006.0,"operating_income":760227283.0,"net_income":507194393.0,"market_cap":null,"profit_margin":0.1365776610064404,"operating_margin":0.2047145346605226,"roa":0.01231086007196891,"gross_margin":0.7454707442749376,"total_equity":32991583133.0,"total_assets":41198940613.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01896016930458547,"dividend_yield":null,"eps":43.18,"revenue":3259732569.0,"operating_income":256110534.0,"net_income":620824824.0,"market_cap":null,"profit_margin":0.19045268618169273,"operating_margin":0.07856795874471628,"roa":0.014580041955496944,"gross_margin":0.718610692876137,"total_equity":32743632930.0,"total_assets":42580455248.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01957047651679098,"dividend_yield":null,"eps":43.6,"revenue":3191242370.0,"operating_income":201065489.0,"net_income":626917879.0,"market_cap":null,"profit_margin":0.1964494721220438,"operating_margin":0.06300539592046091,"roa":0.01497587606907529,"gross_margin":0.7115214765088494,"total_equity":32033858678.0,"total_assets":41861850092.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02310290799831525,"dividend_yield":null,"eps":50.31,"revenue":4834350123.0,"operating_income":1394421674.0,"net_income":723386303.0,"market_cap":null,"profit_margin":0.14963465297194817,"operating_margin":0.2884403567225865,"roa":0.017672939210170522,"gross_margin":0.7127932897548637,"total_equity":31311482652.0,"total_assets":40931861667.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04298876982389622,"dividend_yield":null,"eps":187.0,"revenue":3647249660.0,"operating_income":1007877010.0,"net_income":1343721907.0,"market_cap":null,"profit_margin":0.36842059970196833,"operating_margin":0.2763389139640087,"roa":0.033797088037052135,"gross_margin":0.7014743654811938,"total_equity":31257510101.0,"total_assets":39758511311.0}],"current_price":2615.0,"change_pct":0.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-03","close":5340.0},{"date":"2016-11-04","close":4490.0},{"date":"2016-11-07","close":4552.0},{"date":"2016-11-08","close":4665.0},{"date":"2016-11-09","close":4177.0},{"date":"2016-11-10","close":4640.0},{"date":"2016-11-11","close":4727.0},{"date":"2016-11-14","close":4602.0},{"date":"2016-11-15","close":4527.0},{"date":"2016-11-16","close":4877.0},{"date":"2016-11-17","close":4840.0},{"date":"2016-11-18","close":4540.0},{"date":"2016-11-21","close":4502.0},{"date":"2016-11-22","close":4339.0},{"date":"2016-11-23","close":4077.0},{"date":"2016-11-24","close":4077.0},{"date":"2016-11-25","close":3939.0},{"date":"2016-11-28","close":3927.0},{"date":"2016-11-29","close":4052.0},{"date":"2016-11-30","close":4452.0},{"date":"2016-12-01","close":4214.0},{"date":"2016-12-02","close":3952.0},{"date":"2016-12-05","close":3852.0},{"date":"2016-12-06","close":3939.0},{"date":"2016-12-07","close":3789.0},{"date":"2016-12-08","close":3914.0},{"date":"2016-12-09","close":3977.0},{"date":"2016-12-12","close":4014.0},{"date":"2016-12-13","close":4164.0},{"date":"2016-12-14","close":4252.0},{"date":"2016-12-15","close":4364.0},{"date":"2016-12-16","close":4427.0},{"date":"2016-12-19","close":4327.0},{"date":"2016-12-20","close":4114.0},{"date":"2016-12-21","close":4114.0},{"date":"2016-12-22","close":4027.0},{"date":"2016-12-23","close":4214.0},{"date":"2016-12-26","close":4377.0},{"date":"2016-12-27","close":4302.0},{"date":"2016-12-28","close":4289.0},{"date":"2016-12-29","close":4264.0},{"date":"2017-01-02","close":4127.0},{"date":"2017-01-03","close":4227.0},{"date":"2017-01-04","close":4302.0},{"date":"2017-01-05","close":4364.0},{"date":"2017-01-06","close":4314.0},{"date":"2017-01-09","close":4264.0},{"date":"2017-01-10","close":4127.0},{"date":"2017-01-11","close":3939.0},{"date":"2017-01-12","close":3964.0},{"date":"2017-01-13","close":3964.0},{"date":"2017-01-16","close":4039.0},{"date":"2017-01-17","close":4002.0},{"date":"2017-01-18","close":4027.0},{"date":"2017-01-19","close":3952.0},{"date":"2017-01-20","close":3914.0},{"date":"2017-01-23","close":3902.0},{"date":"2017-01-24","close":3789.0},{"date":"2017-01-25","close":3664.0},{"date":"2017-01-26","close":3702.0},{"date":"2017-01-31","close":3839.0},{"date":"2017-02-01","close":3839.0},{"date":"2017-02-02","close":3777.0},{"date":"2017-02-03","close":3677.0},{"date":"2017-02-06","close":3702.0},{"date":"2017-02-07","close":3714.0},{"date":"2017-02-08","close":3639.0},{"date":"2017-02-09","close":3639.0},{"date":"2017-02-10","close":3614.0},{"date":"2017-02-13","close":3627.0},{"date":"2017-02-14","close":3652.0},{"date":"2017-02-15","close":3664.0},{"date":"2017-02-16","close":3602.0},{"date":"2017-02-17","close":3451.0},{"date":"2017-02-20","close":3401.0},{"date":"2017-02-21","close":3389.0},{"date":"2017-02-22","close":3389.0},{"date":"2017-02-23","close":3351.0},{"date":"2017-02-24","close":3301.0},{"date":"2017-02-27","close":3214.0},{"date":"2017-02-28","close":3276.0},{"date":"2017-03-02","close":3276.0},{"date":"2017-03-03","close":3251.0},{"date":"2017-03-06","close":3026.0},{"date":"2017-03-07","close":3201.0},{"date":"2017-03-08","close":3214.0},{"date":"2017-03-09","close":3126.0},{"date":"2017-03-10","close":3101.0},{"date":"2017-03-13","close":3114.0},{"date":"2017-03-14","close":3089.0},{"date":"2017-03-15","close":3026.0},{"date":"2017-03-16","close":3026.0},{"date":"2017-03-17","close":3114.0},{"date":"2017-03-20","close":3051.0},{"date":"2017-03-21","close":3001.0},{"date":"2017-03-22","close":3026.0},{"date":"2017-03-23","close":2976.0},{"date":"2017-03-24","close":3014.0},{"date":"2017-03-27","close":3051.0},{"date":"2017-03-28","close":3089.0},{"date":"2017-03-29","close":3026.0},{"date":"2017-03-30","close":3001.0},{"date":"2017-03-31","close":3051.0},{"date":"2017-04-03","close":3114.0},{"date":"2017-04-04","close":3101.0},{"date":"2017-04-05","close":3139.0},{"date":"2017-04-06","close":3164.0},{"date":"2017-04-07","close":3176.0},{"date":"2017-04-10","close":3489.0},{"date":"2017-04-11","close":3727.0},{"date":"2017-04-12","close":3689.0},{"date":"2017-04-13","close":4127.0},{"date":"2017-04-14","close":3977.0},{"date":"2017-04-17","close":4014.0},{"date":"2017-04-18","close":4027.0},{"date":"2017-04-19","close":3752.0},{"date":"2017-04-20","close":3639.0},{"date":"2017-04-21","close":3827.0},{"date":"2017-04-24","close":3714.0},{"date":"2017-04-25","close":3714.0},{"date":"2017-04-26","close":3802.0},{"date":"2017-04-27","close":3664.0},{"date":"2017-04-28","close":3589.0},{"date":"2017-05-02","close":3639.0},{"date":"2017-05-04","close":3639.0},{"date":"2017-05-08","close":3739.0},{"date":"2017-05-10","close":3752.0},{"date":"2017-05-11","close":3689.0},{"date":"2017-05-12","close":3489.0},{"date":"2017-05-15","close":3301.0},{"date":"2017-05-16","close":3139.0},{"date":"2017-05-17","close":3151.0},{"date":"2017-05-18","close":3289.0},{"date":"2017-05-19","close":3451.0},{"date":"2017-05-22","close":3351.0},{"date":"2017-05-23","close":3476.0},{"date":"2017-05-24","close":3514.0},{"date":"2017-05-25","close":3401.0},{"date":"2017-05-26","close":3476.0},{"date":"2017-05-29","close":3464.0},{"date":"2017-05-30","close":3476.0},{"date":"2017-05-31","close":3489.0},{"date":"2017-06-01","close":3602.0},{"date":"2017-06-02","close":3614.0},{"date":"2017-06-05","close":3639.0},{"date":"2017-06-07","close":3739.0},{"date":"2017-06-08","close":3739.0},{"date":"2017-06-09","close":3802.0},{"date":"2017-06-12","close":3602.0},{"date":"2017-06-13","close":3577.0},{"date":"2017-06-14","close":3501.0},{"date":"2017-06-15","close":3802.0},{"date":"2017-06-16","close":3877.0},{"date":"2017-06-19","close":3839.0},{"date":"2017-06-20","close":3689.0},{"date":"2017-06-21","close":3877.0},{"date":"2017-06-22","close":3802.0},{"date":"2017-06-23","close":3802.0},{"date":"2017-06-26","close":3764.0},{"date":"2017-06-27","close":3777.0},{"date":"2017-06-28","close":3727.0},{"date":"2017-06-29","close":3764.0},{"date":"2017-06-30","close":3714.0},{"date":"2017-07-03","close":3702.0},{"date":"2017-07-04","close":3627.0},{"date":"2017-07-05","close":3727.0},{"date":"2017-07-06","close":3714.0},{"date":"2017-07-07","close":3652.0},{"date":"2017-07-10","close":3627.0},{"date":"2017-07-11","close":3652.0},{"date":"2017-07-12","close":3526.0},{"date":"2017-07-13","close":3414.0},{"date":"2017-07-14","close":3501.0},{"date":"2017-07-17","close":3426.0},{"date":"2017-07-18","close":3464.0},{"date":"2017-07-19","close":3564.0},{"date":"2017-07-20","close":3614.0},{"date":"2017-07-21","close":3702.0},{"date":"2017-07-24","close":3702.0},{"date":"2017-07-25","close":3552.0},{"date":"2017-07-26","close":3501.0},{"date":"2017-07-27","close":3564.0},{"date":"2017-07-28","close":3526.0},{"date":"2017-07-31","close":3439.0},{"date":"2017-08-01","close":3489.0},{"date":"2017-08-02","close":3489.0},{"date":"2017-08-03","close":3414.0},{"date":"2017-08-04","close":3401.0},{"date":"2017-08-07","close":3464.0},{"date":"2017-08-08","close":3451.0},{"date":"2017-08-09","close":3389.0},{"date":"2017-08-10","close":3314.0},{"date":"2017-08-11","close":3276.0},{"date":"2017-08-14","close":3226.0},{"date":"2017-08-16","close":3264.0},{"date":"2017-08-17","close":3226.0},{"date":"2017-08-18","close":3264.0},{"date":"2017-08-21","close":3289.0},{"date":"2017-08-22","close":3301.0},{"date":"2017-08-23","close":3339.0},{"date":"2017-08-24","close":3351.0},{"date":"2017-08-25","close":3351.0},{"date":"2017-08-28","close":3314.0},{"date":"2017-08-29","close":3276.0},{"date":"2017-08-30","close":3201.0},{"date":"2017-08-31","close":3176.0},{"date":"2017-09-01","close":3226.0},{"date":"2017-09-04","close":3139.0},{"date":"2017-09-05","close":3189.0},{"date":"2017-09-06","close":3151.0},{"date":"2017-09-07","close":3226.0},{"date":"2017-09-08","close":3239.0},{"date":"2017-09-11","close":3376.0},{"date":"2017-09-12","close":3289.0},{"date":"2017-09-13","close":3301.0},{"date":"2017-09-14","close":3389.0},{"date":"2017-09-15","close":3364.0},{"date":"2017-09-18","close":3376.0},{"date":"2017-09-19","close":3526.0},{"date":"2017-09-20","close":3677.0},{"date":"2017-09-21","close":3677.0},{"date":"2017-09-22","close":3364.0},{"date":"2017-09-25","close":3214.0},{"date":"2017-09-26","close":3214.0},{"date":"2017-09-27","close":3301.0},{"date":"2017-09-28","close":3101.0},{"date":"2017-09-29","close":3139.0},{"date":"2017-10-10","close":3164.0},{"date":"2017-10-11","close":3164.0},{"date":"2017-10-12","close":3089.0},{"date":"2017-10-13","close":3076.0},{"date":"2017-10-16","close":3076.0},{"date":"2017-10-17","close":3126.0},{"date":"2017-10-18","close":3064.0},{"date":"2017-10-19","close":3126.0},{"date":"2017-10-20","close":3114.0},{"date":"2017-10-23","close":3126.0},{"date":"2017-10-24","close":3114.0},{"date":"2017-10-25","close":3139.0},{"date":"2017-10-26","close":3164.0},{"date":"2017-10-27","close":3151.0},{"date":"2017-10-30","close":3226.0},{"date":"2017-10-31","close":3226.0},{"date":"2017-11-01","close":3239.0},{"date":"2017-11-02","close":3239.0},{"date":"2017-11-03","close":3226.0},{"date":"2017-11-06","close":3226.0},{"date":"2017-11-07","close":3126.0},{"date":"2017-11-08","close":3201.0},{"date":"2017-11-09","close":3351.0},{"date":"2017-11-10","close":3351.0},{"date":"2017-11-13","close":3401.0},{"date":"2017-11-14","close":3501.0},{"date":"2017-11-15","close":3501.0},{"date":"2017-11-16","close":3489.0},{"date":"2017-11-17","close":3476.0},{"date":"2017-11-20","close":3627.0},{"date":"2017-11-21","close":3564.0},{"date":"2017-11-22","close":3364.0},{"date":"2017-11-23","close":3401.0},{"date":"2017-11-24","close":3476.0},{"date":"2017-11-27","close":3564.0},{"date":"2017-11-28","close":3476.0},{"date":"2017-11-29","close":3426.0},{"date":"2017-11-30","close":3401.0},{"date":"2017-12-01","close":3614.0},{"date":"2017-12-04","close":3639.0},{"date":"2017-12-05","close":3564.0},{"date":"2017-12-06","close":3564.0},{"date":"2017-12-07","close":3401.0},{"date":"2017-12-08","close":3314.0},{"date":"2017-12-11","close":3151.0},{"date":"2017-12-12","close":3064.0},{"date":"2017-12-13","close":3164.0},{"date":"2017-12-14","close":3176.0},{"date":"2017-12-15","close":3151.0},{"date":"2017-12-18","close":3126.0},{"date":"2017-12-19","close":3101.0},{"date":"2017-12-20","close":3039.0},{"date":"2017-12-21","close":2964.0},{"date":"2017-12-22","close":3001.0},{"date":"2017-12-26","close":3051.0},{"date":"2017-12-27","close":3051.0},{"date":"2017-12-28","close":3114.0},{"date":"2018-01-02","close":3125.0},{"date":"2018-01-03","close":3125.0},{"date":"2018-01-04","close":2987.5},{"date":"2018-01-05","close":3100.0},{"date":"2018-01-08","close":3037.5},{"date":"2018-01-09","close":3012.5},{"date":"2018-01-10","close":3025.0},{"date":"2018-01-11","close":3012.5},{"date":"2018-01-12","close":3312.5},{"date":"2018-01-15","close":3287.5},{"date":"2018-01-16","close":3325.0},{"date":"2018-01-17","close":3275.0},{"date":"2018-01-18","close":3225.0},{"date":"2018-01-19","close":3225.0},{"date":"2018-01-22","close":3250.0},{"date":"2018-01-23","close":3462.5},{"date":"2018-01-24","close":3387.5},{"date":"2018-01-25","close":3475.0},{"date":"2018-01-26","close":3462.5},{"date":"2018-01-29","close":3487.5},{"date":"2018-01-30","close":3450.0},{"date":"2018-01-31","close":3437.5},{"date":"2018-02-01","close":3437.5},{"date":"2018-02-02","close":3375.0},{"date":"2018-02-05","close":3200.0},{"date":"2018-02-06","close":3175.0},{"date":"2018-02-07","close":3112.5},{"date":"2018-02-08","close":3225.0},{"date":"2018-02-09","close":3187.5},{"date":"2018-02-12","close":3187.5},{"date":"2018-02-13","close":3250.0},{"date":"2018-02-14","close":3212.5},{"date":"2018-02-19","close":3212.5},{"date":"2018-02-20","close":3275.0},{"date":"2018-02-21","close":3200.0},{"date":"2018-02-22","close":3237.5},{"date":"2018-02-23","close":3250.0},{"date":"2018-02-26","close":3312.5},{"date":"2018-02-27","close":3287.5},{"date":"2018-02-28","close":3225.0},{"date":"2018-03-02","close":3250.0},{"date":"2018-03-05","close":3212.5},{"date":"2018-03-06","close":3275.0},{"date":"2018-03-07","close":3175.0},{"date":"2018-03-08","close":3275.0},{"date":"2018-03-09","close":3300.0},{"date":"2018-03-12","close":3362.5},{"date":"2018-03-13","close":3400.0},{"date":"2018-03-14","close":3837.5},{"date":"2018-03-15","close":3650.0},{"date":"2018-03-16","close":3650.0},{"date":"2018-03-19","close":3912.5},{"date":"2018-03-20","close":4125.0},{"date":"2018-03-21","close":3887.5},{"date":"2018-03-22","close":5050.0},{"date":"2018-03-23","close":4637.5},{"date":"2018-03-26","close":4412.5},{"date":"2018-03-27","close":4512.5},{"date":"2018-03-28","close":4350.0},{"date":"2018-03-29","close":4287.5},{"date":"2018-03-30","close":4362.5},{"date":"2018-04-02","close":4237.5},{"date":"2018-04-03","close":4225.0},{"date":"2018-04-04","close":4425.0},{"date":"2018-04-05","close":4500.0},{"date":"2018-04-06","close":4425.0},{"date":"2018-04-09","close":4550.0},{"date":"2018-04-10","close":5000.0},{"date":"2018-04-11","close":4937.5},{"date":"2018-04-12","close":4625.0},{"date":"2018-04-13","close":4750.0},{"date":"2018-04-16","close":4712.5},{"date":"2018-04-17","close":4575.0},{"date":"2018-04-18","close":4425.0},{"date":"2018-04-19","close":3987.5},{"date":"2018-04-20","close":4100.0},{"date":"2018-04-23","close":4150.0},{"date":"2018-04-24","close":4100.0},{"date":"2018-04-25","close":4137.5},{"date":"2018-04-26","close":4175.0},{"date":"2018-04-27","close":4200.0},{"date":"2018-04-30","close":4125.0},{"date":"2018-05-02","close":4050.0},{"date":"2018-05-03","close":4062.5},{"date":"2018-05-04","close":3962.5},{"date":"2018-05-08","close":3825.0},{"date":"2018-05-09","close":3925.0},{"date":"2018-05-10","close":4025.0},{"date":"2018-05-11","close":4087.5},{"date":"2018-05-14","close":4412.5},{"date":"2018-05-15","close":4150.0},{"date":"2018-05-16","close":4112.5},{"date":"2018-05-17","close":4087.5},{"date":"2018-05-18","close":4137.5},{"date":"2018-05-21","close":4200.0},{"date":"2018-05-23","close":4137.5},{"date":"2018-05-24","close":3862.5},{"date":"2018-05-25","close":3700.0},{"date":"2018-05-28","close":3725.0},{"date":"2018-05-29","close":3900.0},{"date":"2018-05-30","close":3775.0},{"date":"2018-05-31","close":3750.0},{"date":"2018-06-01","close":3700.0},{"date":"2018-06-04","close":3637.5},{"date":"2018-06-05","close":3650.0},{"date":"2018-06-07","close":3675.0},{"date":"2018-06-08","close":3750.0},{"date":"2018-06-11","close":3762.5},{"date":"2018-06-12","close":3687.5},{"date":"2018-06-14","close":3500.0},{"date":"2018-06-15","close":3487.5},{"date":"2018-06-18","close":3312.5},{"date":"2018-06-19","close":3262.5},{"date":"2018-06-20","close":3337.5},{"date":"2018-06-21","close":3250.0},{"date":"2018-06-22","close":3250.0},{"date":"2018-06-25","close":3337.5},{"date":"2018-06-26","close":3300.0},{"date":"2018-06-27","close":3275.0},{"date":"2018-06-28","close":3312.5},{"date":"2018-06-29","close":3387.5},{"date":"2018-07-02","close":3537.5},{"date":"2018-07-03","close":3700.0},{"date":"2018-07-04","close":3837.5},{"date":"2018-07-05","close":3862.5},{"date":"2018-07-06","close":3662.5},{"date":"2018-07-09","close":3600.0},{"date":"2018-07-10","close":3712.5},{"date":"2018-07-11","close":3587.5},{"date":"2018-07-12","close":3562.5},{"date":"2018-07-13","close":3587.5},{"date":"2018-07-16","close":3600.0},{"date":"2018-07-17","close":3625.0},{"date":"2018-07-18","close":3662.5},{"date":"2018-07-19","close":3600.0},{"date":"2018-07-20","close":3587.5},{"date":"2018-07-23","close":3400.0},{"date":"2018-07-24","close":3450.0},{"date":"2018-07-25","close":3362.5},{"date":"2018-07-26","close":3387.5},{"date":"2018-07-27","close":3362.5},{"date":"2018-07-30","close":3425.0},{"date":"2018-07-31","close":3537.5},{"date":"2018-08-01","close":3600.0},{"date":"2018-08-02","close":3650.0},{"date":"2018-08-03","close":3762.5},{"date":"2018-08-06","close":3675.0},{"date":"2018-08-07","close":3662.5},{"date":"2018-08-08","close":3700.0},{"date":"2018-08-09","close":4062.5},{"date":"2018-08-10","close":3987.5},{"date":"2018-08-13","close":3637.5},{"date":"2018-08-14","close":3412.5},{"date":"2018-08-16","close":3350.0},{"date":"2018-08-17","close":3450.0},{"date":"2018-08-20","close":3437.5},{"date":"2018-08-21","close":3750.0},{"date":"2018-08-22","close":3812.5},{"date":"2018-08-23","close":3875.0},{"date":"2018-08-24","close":5037.5},{"date":"2018-08-27","close":4975.0},{"date":"2018-08-28","close":4987.5},{"date":"2018-08-29","close":4662.5},{"date":"2018-08-30","close":4700.0},{"date":"2018-08-31","close":4650.0},{"date":"2018-09-03","close":4787.5},{"date":"2018-09-04","close":4725.0},{"date":"2018-09-05","close":4700.0},{"date":"2018-09-06","close":4512.5},{"date":"2018-09-07","close":4600.0},{"date":"2018-09-10","close":4487.5},{"date":"2018-09-11","close":4625.0},{"date":"2018-09-12","close":4625.0},{"date":"2018-09-13","close":4575.0},{"date":"2018-09-14","close":4712.5},{"date":"2018-09-17","close":4525.0},{"date":"2018-09-18","close":4487.5},{"date":"2018-09-19","close":4387.5},{"date":"2018-09-20","close":4412.5},{"date":"2018-09-21","close":4412.5},{"date":"2018-09-27","close":4575.0},{"date":"2018-09-28","close":4437.5},{"date":"2018-10-01","close":4162.5},{"date":"2018-10-02","close":4037.5},{"date":"2018-10-04","close":4175.0},{"date":"2018-10-05","close":3962.5},{"date":"2018-10-08","close":3925.0},{"date":"2018-10-10","close":3875.0},{"date":"2018-10-11","close":3675.0},{"date":"2018-10-12","close":3750.0},{"date":"2018-10-15","close":4512.5},{"date":"2018-10-16","close":4362.5},{"date":"2018-10-17","close":4425.0},{"date":"2018-10-18","close":4325.0},{"date":"2018-10-19","close":4287.5},{"date":"2018-10-22","close":4212.5},{"date":"2018-10-23","close":3950.0},{"date":"2018-10-24","close":3787.5},{"date":"2018-10-25","close":3687.5},{"date":"2018-10-26","close":3400.0},{"date":"2018-10-29","close":3075.0},{"date":"2018-10-30","close":3175.0},{"date":"2018-10-31","close":3212.5},{"date":"2018-11-01","close":3262.5},{"date":"2018-11-02","close":3387.5},{"date":"2018-11-05","close":3462.5},{"date":"2018-11-06","close":3362.5},{"date":"2018-11-07","close":3375.0},{"date":"2018-11-08","close":3425.0},{"date":"2018-11-09","close":3337.5},{"date":"2018-11-12","close":3175.0},{"date":"2018-11-13","close":3262.5},{"date":"2018-11-14","close":3250.0},{"date":"2018-11-15","close":3237.5},{"date":"2018-11-16","close":3362.5},{"date":"2018-11-19","close":3475.0},{"date":"2018-11-20","close":3437.5},{"date":"2018-11-21","close":3512.5},{"date":"2018-11-22","close":3500.0},{"date":"2018-11-23","close":3300.0},{"date":"2018-11-26","close":3350.0},{"date":"2018-11-27","close":3412.5},{"date":"2018-11-28","close":3425.0},{"date":"2018-11-29","close":3387.5},{"date":"2018-11-30","close":3387.5},{"date":"2018-12-03","close":3425.0},{"date":"2018-12-04","close":3425.0},{"date":"2018-12-05","close":3350.0},{"date":"2018-12-06","close":3212.5},{"date":"2018-12-07","close":3200.0},{"date":"2018-12-10","close":3187.5},{"date":"2018-12-11","close":3187.5},{"date":"2018-12-12","close":3187.5},{"date":"2018-12-13","close":3287.5},{"date":"2018-12-14","close":3275.0},{"date":"2018-12-17","close":3162.5},{"date":"2018-12-18","close":3137.5},{"date":"2018-12-19","close":3162.5},{"date":"2018-12-20","close":3075.0},{"date":"2018-12-21","close":3075.0},{"date":"2018-12-24","close":3037.5},{"date":"2018-12-26","close":3087.5},{"date":"2018-12-27","close":3150.0},{"date":"2018-12-28","close":3275.0},{"date":"2019-01-02","close":3325.0},{"date":"2019-01-03","close":3187.5},{"date":"2019-01-04","close":3237.5},{"date":"2019-01-07","close":3187.5},{"date":"2019-01-08","close":3212.5},{"date":"2019-01-09","close":3225.0},{"date":"2019-01-10","close":3325.0},{"date":"2019-01-11","close":3250.0},{"date":"2019-01-14","close":3300.0},{"date":"2019-01-15","close":3287.5},{"date":"2019-01-16","close":3300.0},{"date":"2019-01-17","close":3250.0},{"date":"2019-01-18","close":3250.0},{"date":"2019-01-21","close":3362.5},{"date":"2019-01-22","close":3300.0},{"date":"2019-01-23","close":3375.0},{"date":"2019-01-24","close":3437.5},{"date":"2019-01-25","close":3387.5},{"date":"2019-01-28","close":3375.0},{"date":"2019-01-29","close":3337.5},{"date":"2019-01-30","close":3350.0},{"date":"2019-01-31","close":3362.5},{"date":"2019-02-01","close":3387.5},{"date":"2019-02-07","close":3375.0},{"date":"2019-02-08","close":3337.5},{"date":"2019-02-11","close":3362.5},{"date":"2019-02-12","close":3337.5},{"date":"2019-02-13","close":3337.5},{"date":"2019-02-14","close":3325.0},{"date":"2019-02-15","close":3362.5},{"date":"2019-02-18","close":3387.5},{"date":"2019-02-19","close":3362.5},{"date":"2019-02-20","close":3525.0},{"date":"2019-02-21","close":3475.0},{"date":"2019-02-22","close":3462.5},{"date":"2019-02-25","close":3412.5},{"date":"2019-02-26","close":3375.0},{"date":"2019-02-27","close":3375.0},{"date":"2019-02-28","close":3300.0},{"date":"2019-03-04","close":3462.5},{"date":"2019-03-05","close":3462.5},{"date":"2019-03-06","close":3425.0},{"date":"2019-03-07","close":3400.0},{"date":"2019-03-08","close":3437.5},{"date":"2019-03-11","close":3400.0},{"date":"2019-03-12","close":3500.0},{"date":"2019-03-13","close":3525.0},{"date":"2019-03-14","close":3500.0},{"date":"2019-03-15","close":3412.5},{"date":"2019-03-18","close":3512.5},{"date":"2019-03-19","close":3637.5},{"date":"2019-03-20","close":3587.5},{"date":"2019-03-21","close":3462.5},{"date":"2019-03-22","close":3450.0},{"date":"2019-03-25","close":3412.5},{"date":"2019-03-26","close":3412.5},{"date":"2019-03-27","close":3412.5},{"date":"2019-03-28","close":3400.0},{"date":"2019-03-29","close":3400.0},{"date":"2019-04-01","close":3375.0},{"date":"2019-04-02","close":3412.5},{"date":"2019-04-03","close":3475.0},{"date":"2019-04-04","close":3487.5},{"date":"2019-04-05","close":3500.0},{"date":"2019-04-08","close":3512.5},{"date":"2019-04-09","close":3750.0},{"date":"2019-04-10","close":3962.5},{"date":"2019-04-11","close":3912.5},{"date":"2019-04-12","close":3887.5},{"date":"2019-04-15","close":3725.0},{"date":"2019-04-16","close":3825.0},{"date":"2019-04-17","close":3775.0},{"date":"2019-04-18","close":3650.0},{"date":"2019-04-19","close":3637.5},{"date":"2019-04-22","close":3750.0},{"date":"2019-04-23","close":3700.0},{"date":"2019-04-24","close":3637.5},{"date":"2019-04-25","close":3625.0},{"date":"2019-04-26","close":3562.5},{"date":"2019-04-29","close":3662.5},{"date":"2019-04-30","close":3662.5},{"date":"2019-05-02","close":3800.0},{"date":"2019-05-03","close":3725.0},{"date":"2019-05-07","close":3687.5},{"date":"2019-05-08","close":3637.5},{"date":"2019-05-09","close":3475.0},{"date":"2019-05-10","close":3512.5},{"date":"2019-05-13","close":3337.5},{"date":"2019-05-14","close":3325.0},{"date":"2019-05-15","close":3412.5},{"date":"2019-05-16","close":3450.0},{"date":"2019-05-17","close":3437.5},{"date":"2019-05-20","close":3412.5},{"date":"2019-05-21","close":3412.5},{"date":"2019-05-22","close":3487.5},{"date":"2019-05-23","close":3500.0},{"date":"2019-05-24","close":3425.0},{"date":"2019-05-27","close":3450.0},{"date":"2019-05-28","close":3425.0},{"date":"2019-05-29","close":3275.0},{"date":"2019-05-30","close":3237.5},{"date":"2019-05-31","close":3275.0},{"date":"2019-06-03","close":3287.5},{"date":"2019-06-04","close":3337.5},{"date":"2019-06-05","close":3512.5},{"date":"2019-06-07","close":3662.5},{"date":"2019-06-10","close":3675.0},{"date":"2019-06-11","close":3637.5},{"date":"2019-06-12","close":3675.0},{"date":"2019-06-13","close":3675.0},{"date":"2019-06-14","close":3575.0},{"date":"2019-06-17","close":3575.0},{"date":"2019-06-18","close":3600.0},{"date":"2019-06-19","close":3562.5},{"date":"2019-06-20","close":3637.5},{"date":"2019-06-21","close":3575.0},{"date":"2019-06-24","close":3537.5},{"date":"2019-06-25","close":3525.0},{"date":"2019-06-26","close":3437.5},{"date":"2019-06-27","close":3300.0},{"date":"2019-06-28","close":3387.5},{"date":"2019-07-01","close":3337.5},{"date":"2019-07-02","close":3362.5},{"date":"2019-07-03","close":3375.0},{"date":"2019-07-04","close":3325.0},{"date":"2019-07-05","close":3275.0},{"date":"2019-07-08","close":3250.0},{"date":"2019-07-09","close":3100.0},{"date":"2019-07-10","close":3162.5},{"date":"2019-07-11","close":3187.5},{"date":"2019-07-12","close":3200.0},{"date":"2019-07-15","close":3212.5},{"date":"2019-07-16","close":3212.5},{"date":"2019-07-17","close":3262.5},{"date":"2019-07-18","close":3250.0},{"date":"2019-07-19","close":3262.5},{"date":"2019-07-22","close":3250.0},{"date":"2019-07-23","close":3175.0},{"date":"2019-07-24","close":3200.0},{"date":"2019-07-25","close":3112.5},{"date":"2019-07-26","close":3150.0},{"date":"2019-07-29","close":3112.5},{"date":"2019-07-30","close":3137.5},{"date":"2019-07-31","close":3062.5},{"date":"2019-08-01","close":3100.0},{"date":"2019-08-02","close":3012.5},{"date":"2019-08-05","close":2750.0},{"date":"2019-08-06","close":2562.5},{"date":"2019-08-07","close":2562.5},{"date":"2019-08-08","close":2625.0},{"date":"2019-08-09","close":2637.5},{"date":"2019-08-12","close":2687.5},{"date":"2019-08-13","close":2675.0},{"date":"2019-08-14","close":2675.0},{"date":"2019-08-16","close":2575.0},{"date":"2019-08-19","close":2650.0},{"date":"2019-08-20","close":2712.5},{"date":"2019-08-21","close":2750.0},{"date":"2019-08-22","close":2700.0},{"date":"2019-08-23","close":2787.5},{"date":"2019-08-26","close":2675.0},{"date":"2019-08-27","close":2675.0},{"date":"2019-08-28","close":2675.0},{"date":"2019-08-29","close":2675.0},{"date":"2019-08-30","close":2737.5},{"date":"2019-09-02","close":2775.0},{"date":"2019-09-03","close":2900.0},{"date":"2019-09-04","close":2900.0},{"date":"2019-09-05","close":2962.5},{"date":"2019-09-06","close":2875.0},{"date":"2019-09-09","close":2775.0},{"date":"2019-09-10","close":2800.0},{"date":"2019-09-11","close":2837.5},{"date":"2019-09-16","close":2825.0},{"date":"2019-09-17","close":2887.5},{"date":"2019-09-18","close":2900.0},{"date":"2019-09-19","close":2950.0},{"date":"2019-09-20","close":2962.5},{"date":"2019-09-23","close":2962.5},{"date":"2019-09-24","close":2975.0},{"date":"2019-09-25","close":2925.0},{"date":"2019-09-26","close":2887.5},{"date":"2019-09-27","close":2875.0},{"date":"2019-09-30","close":2762.5},{"date":"2019-10-01","close":2675.0},{"date":"2019-10-02","close":2600.0},{"date":"2019-10-04","close":2625.0},{"date":"2019-10-07","close":2687.5},{"date":"2019-10-08","close":2687.5},{"date":"2019-10-10","close":3487.5},{"date":"2019-10-11","close":3250.0},{"date":"2019-10-14","close":3312.5},{"date":"2019-10-15","close":3187.5},{"date":"2019-10-16","close":3100.0},{"date":"2019-10-17","close":3125.0},{"date":"2019-10-18","close":3025.0},{"date":"2019-10-21","close":2887.5},{"date":"2019-10-22","close":3000.0},{"date":"2019-10-23","close":3137.5},{"date":"2019-10-24","close":2975.0},{"date":"2019-10-25","close":2925.0},{"date":"2019-10-28","close":2875.0},{"date":"2019-10-29","close":2962.5},{"date":"2019-10-30","close":2887.5},{"date":"2019-10-31","close":2912.5},{"date":"2019-11-01","close":2962.5},{"date":"2019-11-04","close":2925.0},{"date":"2019-11-05","close":3012.5},{"date":"2019-11-06","close":3125.0},{"date":"2019-11-07","close":3075.0},{"date":"2019-11-08","close":3037.5},{"date":"2019-11-11","close":3087.5},{"date":"2019-11-12","close":3062.5},{"date":"2019-11-13","close":3025.0},{"date":"2019-11-14","close":3037.5},{"date":"2019-11-15","close":3112.5},{"date":"2019-11-18","close":3075.0},{"date":"2019-11-19","close":3012.5},{"date":"2019-11-20","close":2950.0},{"date":"2019-11-21","close":2950.0},{"date":"2019-11-22","close":2950.0},{"date":"2019-11-25","close":2975.0},{"date":"2019-11-26","close":3862.5},{"date":"2019-11-27","close":3650.0},{"date":"2019-11-28","close":3475.0},{"date":"2019-11-29","close":3325.0},{"date":"2019-12-02","close":3375.0},{"date":"2019-12-03","close":3225.0},{"date":"2019-12-04","close":3200.0},{"date":"2019-12-05","close":3225.0},{"date":"2019-12-06","close":3250.0},{"date":"2019-12-09","close":3175.0},{"date":"2019-12-10","close":3225.0},{"date":"2019-12-11","close":3200.0},{"date":"2019-12-12","close":3337.5},{"date":"2019-12-13","close":3825.0},{"date":"2019-12-16","close":3625.0},{"date":"2019-12-17","close":3575.0},{"date":"2019-12-18","close":3475.0},{"date":"2019-12-19","close":3400.0},{"date":"2019-12-20","close":3475.0},{"date":"2019-12-23","close":3287.5},{"date":"2019-12-24","close":3350.0},{"date":"2019-12-26","close":3400.0},{"date":"2019-12-27","close":3387.5},{"date":"2019-12-30","close":3387.5},{"date":"2020-01-02","close":3450.0},{"date":"2020-01-03","close":3512.5},{"date":"2020-01-06","close":3337.5},{"date":"2020-01-07","close":3612.5},{"date":"2020-01-08","close":3300.0},{"date":"2020-01-09","close":3500.0},{"date":"2020-01-10","close":3550.0},{"date":"2020-01-13","close":3625.0},{"date":"2020-01-14","close":3512.5},{"date":"2020-01-15","close":3550.0},{"date":"2020-01-16","close":3525.0},{"date":"2020-01-17","close":3637.5},{"date":"2020-01-20","close":3625.0},{"date":"2020-01-21","close":3687.5},{"date":"2020-01-22","close":3987.5},{"date":"2020-01-23","close":3712.5},{"date":"2020-01-28","close":3800.0},{"date":"2020-01-29","close":3800.0},{"date":"2020-01-30","close":3687.5},{"date":"2020-01-31","close":3425.0},{"date":"2020-02-03","close":3412.5},{"date":"2020-02-04","close":3550.0},{"date":"2020-02-05","close":3700.0},{"date":"2020-02-06","close":3725.0},{"date":"2020-02-07","close":3775.0},{"date":"2020-02-10","close":3700.0},{"date":"2020-02-11","close":3737.5},{"date":"2020-02-12","close":3750.0},{"date":"2020-02-13","close":3875.0},{"date":"2020-02-14","close":3687.5},{"date":"2020-02-17","close":3550.0},{"date":"2020-02-18","close":3537.5},{"date":"2020-02-19","close":3537.5},{"date":"2020-02-20","close":3462.5},{"date":"2020-02-21","close":3375.0},{"date":"2020-02-24","close":3250.0},{"date":"2020-02-25","close":3425.0},{"date":"2020-02-26","close":3387.5},{"date":"2020-02-27","close":3300.0},{"date":"2020-02-28","close":3112.5},{"date":"2020-03-02","close":3187.5},{"date":"2020-03-03","close":3212.5},{"date":"2020-03-04","close":3512.5},{"date":"2020-03-05","close":4562.5},{"date":"2020-03-06","close":4212.5},{"date":"2020-03-09","close":4225.0},{"date":"2020-03-10","close":3637.5},{"date":"2020-03-11","close":3625.0},{"date":"2020-03-12","close":3312.5},{"date":"2020-03-13","close":2600.0},{"date":"2020-03-16","close":2462.5},{"date":"2020-03-17","close":2562.5},{"date":"2020-03-18","close":2537.5},{"date":"2020-03-19","close":2125.0},{"date":"2020-03-20","close":2257.5},{"date":"2020-03-23","close":2127.5},{"date":"2020-03-24","close":2257.5},{"date":"2020-03-25","close":2350.0},{"date":"2020-03-26","close":2587.5},{"date":"2020-03-27","close":3212.5},{"date":"2020-03-30","close":3537.5},{"date":"2020-03-31","close":3437.5},{"date":"2020-04-01","close":3162.5},{"date":"2020-04-02","close":3400.0},{"date":"2020-04-03","close":3325.0},{"date":"2020-04-06","close":3500.0},{"date":"2020-04-07","close":3650.0},{"date":"2020-04-08","close":3925.0},{"date":"2020-04-09","close":3762.5},{"date":"2020-04-10","close":3400.0},{"date":"2020-04-13","close":3437.5},{"date":"2020-04-14","close":3562.5},{"date":"2020-04-16","close":3825.0},{"date":"2020-04-17","close":3612.5},{"date":"2020-04-20","close":3612.5},{"date":"2020-04-21","close":3562.5},{"date":"2020-04-22","close":3650.0},{"date":"2020-04-23","close":3650.0},{"date":"2020-04-24","close":3600.0},{"date":"2020-04-27","close":3775.0},{"date":"2020-04-28","close":3625.0},{"date":"2020-04-29","close":3737.5},{"date":"2020-05-04","close":3600.0},{"date":"2020-05-06","close":3625.0},{"date":"2020-05-07","close":3712.5},{"date":"2020-05-08","close":3862.5},{"date":"2020-05-11","close":3800.0},{"date":"2020-05-12","close":3887.5},{"date":"2020-05-13","close":3837.5},{"date":"2020-05-14","close":4087.5},{"date":"2020-05-15","close":3987.5},{"date":"2020-05-18","close":3987.5},{"date":"2020-05-19","close":3700.0},{"date":"2020-05-20","close":3712.5},{"date":"2020-05-21","close":3625.0},{"date":"2020-05-22","close":3562.5},{"date":"2020-05-25","close":3725.0},{"date":"2020-05-26","close":3750.0},{"date":"2020-05-27","close":3637.5},{"date":"2020-05-28","close":3725.0},{"date":"2020-05-29","close":3737.5},{"date":"2020-06-01","close":3800.0},{"date":"2020-06-02","close":4175.0},{"date":"2020-06-03","close":3912.5},{"date":"2020-06-04","close":3925.0},{"date":"2020-06-05","close":4025.0},{"date":"2020-06-08","close":4162.5},{"date":"2020-06-09","close":4125.0},{"date":"2020-06-10","close":4425.0},{"date":"2020-06-11","close":4500.0},{"date":"2020-06-12","close":4475.0},{"date":"2020-06-15","close":4037.5},{"date":"2020-06-16","close":4487.5},{"date":"2020-06-17","close":4337.5},{"date":"2020-06-18","close":4637.5},{"date":"2020-06-19","close":4600.0},{"date":"2020-06-22","close":4437.5},{"date":"2020-06-23","close":4362.5},{"date":"2020-06-24","close":4737.5},{"date":"2020-06-25","close":4587.5},{"date":"2020-06-26","close":5062.5},{"date":"2020-06-29","close":4750.0},{"date":"2020-06-30","close":4700.0},{"date":"2020-07-01","close":4725.0},{"date":"2020-07-02","close":4750.0},{"date":"2020-07-03","close":4887.5},{"date":"2020-07-06","close":4562.5},{"date":"2020-07-07","close":4900.0},{"date":"2020-07-08","close":4625.0},{"date":"2020-07-09","close":4487.5},{"date":"2020-07-10","close":4475.0},{"date":"2020-07-13","close":4437.5},{"date":"2020-07-14","close":4437.5},{"date":"2020-07-15","close":4612.5},{"date":"2020-07-16","close":4437.5},{"date":"2020-07-17","close":4437.5},{"date":"2020-07-20","close":4255.0},{"date":"2020-07-21","close":4430.0},{"date":"2020-07-22","close":4575.0},{"date":"2020-07-23","close":4695.0},{"date":"2020-07-24","close":5250.0},{"date":"2020-07-27","close":5425.0},{"date":"2020-07-28","close":5150.0},{"date":"2020-07-29","close":5050.0},{"date":"2020-07-30","close":5100.0},{"date":"2020-07-31","close":5050.0},{"date":"2020-08-03","close":5450.0},{"date":"2020-08-04","close":7075.0},{"date":"2020-08-05","close":7875.0},{"date":"2020-08-06","close":7200.0},{"date":"2020-08-07","close":7050.0},{"date":"2020-08-10","close":6675.0},{"date":"2020-08-11","close":6375.0},{"date":"2020-08-12","close":6200.0},{"date":"2020-08-13","close":6125.0},{"date":"2020-08-14","close":5925.0},{"date":"2020-08-18","close":5700.0},{"date":"2020-08-19","close":6050.0},{"date":"2020-08-20","close":7850.0},{"date":"2020-08-21","close":6450.0},{"date":"2020-08-24","close":6375.0},{"date":"2020-08-25","close":6625.0},{"date":"2020-08-26","close":6850.0},{"date":"2020-08-27","close":7175.0},{"date":"2020-08-28","close":6625.0},{"date":"2020-08-31","close":6350.0},{"date":"2020-09-01","close":6500.0},{"date":"2020-09-02","close":6800.0},{"date":"2020-09-03","close":6825.0},{"date":"2020-09-04","close":6700.0},{"date":"2020-09-07","close":6875.0},{"date":"2020-09-08","close":6625.0},{"date":"2020-09-09","close":6575.0},{"date":"2020-09-10","close":6525.0},{"date":"2020-09-11","close":6825.0},{"date":"2020-09-14","close":6575.0},{"date":"2020-09-15","close":6625.0},{"date":"2020-09-16","close":6625.0},{"date":"2020-09-17","close":6600.0},{"date":"2020-09-18","close":6400.0},{"date":"2020-09-21","close":6000.0},{"date":"2020-09-22","close":6125.0},{"date":"2020-09-23","close":6000.0},{"date":"2020-09-24","close":5700.0},{"date":"2020-09-25","close":5600.0},{"date":"2020-09-28","close":6025.0},{"date":"2020-09-29","close":6125.0},{"date":"2020-10-05","close":6075.0},{"date":"2020-10-06","close":6200.0},{"date":"2020-10-07","close":6275.0},{"date":"2020-10-08","close":6350.0},{"date":"2020-10-12","close":6200.0},{"date":"2020-10-13","close":6025.0},{"date":"2020-10-14","close":5800.0},{"date":"2020-10-15","close":5700.0},{"date":"2020-10-16","close":5500.0},{"date":"2020-10-19","close":5300.0},{"date":"2020-10-20","close":5300.0},{"date":"2020-10-21","close":5500.0},{"date":"2020-10-22","close":5325.0},{"date":"2020-10-23","close":5300.0},{"date":"2020-10-26","close":4970.0},{"date":"2020-10-27","close":4900.0},{"date":"2020-10-28","close":5050.0},{"date":"2020-10-29","close":5000.0},{"date":"2020-10-30","close":4995.0},{"date":"2020-11-02","close":5025.0},{"date":"2020-11-03","close":5025.0},{"date":"2020-11-04","close":5025.0},{"date":"2020-11-05","close":5300.0},{"date":"2020-11-06","close":5950.0},{"date":"2020-11-09","close":5675.0},{"date":"2020-11-10","close":5500.0},{"date":"2020-11-11","close":5200.0},{"date":"2020-11-12","close":5350.0},{"date":"2020-11-13","close":5450.0},{"date":"2020-11-16","close":5325.0},{"date":"2020-11-17","close":5300.0},{"date":"2020-11-18","close":5225.0},{"date":"2020-11-19","close":5400.0},{"date":"2020-11-20","close":5450.0},{"date":"2020-11-23","close":5450.0},{"date":"2020-11-24","close":5325.0},{"date":"2020-11-25","close":5200.0},{"date":"2020-11-26","close":5325.0},{"date":"2020-11-27","close":5225.0},{"date":"2020-11-30","close":5325.0},{"date":"2020-12-01","close":5350.0},{"date":"2020-12-02","close":5525.0},{"date":"2020-12-03","close":5400.0},{"date":"2020-12-04","close":5175.0},{"date":"2020-12-07","close":5175.0},{"date":"2020-12-08","close":4975.0},{"date":"2020-12-09","close":5100.0},{"date":"2020-12-10","close":5175.0},{"date":"2020-12-11","close":5275.0},{"date":"2020-12-14","close":5200.0},{"date":"2020-12-15","close":5450.0},{"date":"2020-12-16","close":5350.0},{"date":"2020-12-17","close":5150.0},{"date":"2020-12-18","close":5075.0},{"date":"2020-12-21","close":4910.0},{"date":"2020-12-22","close":4680.0},{"date":"2020-12-23","close":4610.0},{"date":"2020-12-24","close":4675.0},{"date":"2020-12-28","close":4685.0},{"date":"2020-12-29","close":4925.0},{"date":"2020-12-30","close":4950.0},{"date":"2021-01-04","close":5050.0},{"date":"2021-01-05","close":5000.0},{"date":"2021-01-06","close":5000.0},{"date":"2021-01-07","close":5075.0},{"date":"2021-01-08","close":4900.0},{"date":"2021-01-11","close":4685.0},{"date":"2021-01-12","close":4850.0},{"date":"2021-01-13","close":4740.0},{"date":"2021-01-14","close":4775.0},{"date":"2021-01-15","close":4665.0},{"date":"2021-01-18","close":4490.0},{"date":"2021-01-19","close":4495.0},{"date":"2021-01-20","close":4575.0},{"date":"2021-01-21","close":4570.0},{"date":"2021-01-22","close":4650.0},{"date":"2021-01-25","close":4600.0},{"date":"2021-01-26","close":4655.0},{"date":"2021-01-27","close":4625.0},{"date":"2021-01-28","close":4455.0},{"date":"2021-01-29","close":4275.0},{"date":"2021-02-01","close":4500.0},{"date":"2021-02-02","close":4470.0},{"date":"2021-02-03","close":4395.0},{"date":"2021-02-04","close":4295.0},{"date":"2021-02-05","close":4290.0},{"date":"2021-02-08","close":4220.0},{"date":"2021-02-09","close":4180.0},{"date":"2021-02-10","close":4135.0},{"date":"2021-02-15","close":4235.0},{"date":"2021-02-16","close":4285.0},{"date":"2021-02-17","close":4210.0},{"date":"2021-02-18","close":4110.0},{"date":"2021-02-19","close":4095.0},{"date":"2021-02-22","close":4005.0},{"date":"2021-02-23","close":3990.0},{"date":"2021-02-24","close":3710.0},{"date":"2021-02-25","close":3810.0},{"date":"2021-02-26","close":3685.0},{"date":"2021-03-02","close":3800.0},{"date":"2021-03-03","close":3875.0},{"date":"2021-03-04","close":3900.0},{"date":"2021-03-05","close":3770.0},{"date":"2021-03-08","close":3895.0},{"date":"2021-03-09","close":3815.0},{"date":"2021-03-10","close":3680.0},{"date":"2021-03-11","close":3730.0},{"date":"2021-03-12","close":3825.0},{"date":"2021-03-15","close":3835.0},{"date":"2021-03-16","close":3885.0},{"date":"2021-03-17","close":4015.0},{"date":"2021-03-18","close":4065.0},{"date":"2021-03-19","close":4055.0},{"date":"2021-03-22","close":4075.0},{"date":"2021-03-23","close":4015.0},{"date":"2021-03-24","close":4210.0},{"date":"2021-03-25","close":4175.0},{"date":"2021-03-26","close":4175.0},{"date":"2021-03-29","close":4165.0},{"date":"2021-03-30","close":4115.0},{"date":"2021-03-31","close":4115.0},{"date":"2021-04-01","close":4115.0},{"date":"2021-04-02","close":4095.0},{"date":"2021-04-05","close":4095.0},{"date":"2021-04-06","close":4105.0},{"date":"2021-04-07","close":4135.0},{"date":"2021-04-08","close":4220.0},{"date":"2021-04-09","close":4225.0},{"date":"2021-04-12","close":4235.0},{"date":"2021-04-13","close":4315.0},{"date":"2021-04-14","close":4405.0},{"date":"2021-04-15","close":4440.0},{"date":"2021-04-16","close":4430.0},{"date":"2021-04-19","close":4440.0},{"date":"2021-04-20","close":4530.0},{"date":"2021-04-21","close":4440.0},{"date":"2021-04-22","close":4380.0},{"date":"2021-04-23","close":4315.0},{"date":"2021-04-26","close":4430.0},{"date":"2021-04-27","close":4465.0},{"date":"2021-04-28","close":4310.0},{"date":"2021-04-29","close":4305.0},{"date":"2021-04-30","close":4215.0},{"date":"2021-05-03","close":4245.0},{"date":"2021-05-04","close":4195.0},{"date":"2021-05-06","close":4215.0},{"date":"2021-05-07","close":4145.0},{"date":"2021-05-10","close":4210.0},{"date":"2021-05-11","close":4285.0},{"date":"2021-05-12","close":4125.0},{"date":"2021-05-13","close":4120.0},{"date":"2021-05-14","close":4050.0},{"date":"2021-05-17","close":4100.0},{"date":"2021-05-18","close":4145.0},{"date":"2021-05-20","close":4420.0},{"date":"2021-05-21","close":4405.0},{"date":"2021-05-24","close":4235.0},{"date":"2021-05-25","close":4210.0},{"date":"2021-05-26","close":4195.0},{"date":"2021-05-27","close":4270.0},{"date":"2021-05-28","close":4290.0},{"date":"2021-05-31","close":4270.0},{"date":"2021-06-01","close":4470.0},{"date":"2021-06-02","close":4445.0},{"date":"2021-06-03","close":4475.0},{"date":"2021-06-04","close":4455.0},{"date":"2021-06-07","close":4415.0},{"date":"2021-06-08","close":4350.0},{"date":"2021-06-09","close":4290.0},{"date":"2021-06-10","close":4295.0},{"date":"2021-06-11","close":4290.0},{"date":"2021-06-14","close":4370.0},{"date":"2021-06-15","close":4385.0},{"date":"2021-06-16","close":4370.0},{"date":"2021-06-17","close":4370.0},{"date":"2021-06-18","close":4355.0},{"date":"2021-06-21","close":4290.0},{"date":"2021-06-22","close":4265.0},{"date":"2021-06-23","close":4255.0},{"date":"2021-06-24","close":4420.0},{"date":"2021-06-25","close":4485.0},{"date":"2021-06-28","close":4525.0},{"date":"2021-06-29","close":4585.0},{"date":"2021-06-30","close":4590.0},{"date":"2021-07-01","close":4660.0},{"date":"2021-07-02","close":4880.0},{"date":"2021-07-05","close":4920.0},{"date":"2021-07-06","close":4765.0},{"date":"2021-07-07","close":4850.0},{"date":"2021-07-08","close":4850.0},{"date":"2021-07-09","close":4935.0},{"date":"2021-07-12","close":5450.0},{"date":"2021-07-13","close":5375.0},{"date":"2021-07-14","close":5250.0},{"date":"2021-07-15","close":5300.0},{"date":"2021-07-16","close":5150.0},{"date":"2021-07-19","close":5075.0},{"date":"2021-07-20","close":5200.0},{"date":"2021-07-21","close":4850.0},{"date":"2021-07-22","close":5000.0},{"date":"2021-07-23","close":5250.0},{"date":"2021-07-26","close":5150.0},{"date":"2021-07-27","close":5150.0},{"date":"2021-07-28","close":4945.0},{"date":"2021-07-29","close":5350.0},{"date":"2021-07-30","close":5375.0},{"date":"2021-08-02","close":5325.0},{"date":"2021-08-03","close":5300.0},{"date":"2021-08-04","close":5800.0},{"date":"2021-08-05","close":5650.0},{"date":"2021-08-06","close":6225.0},{"date":"2021-08-09","close":5825.0},{"date":"2021-08-10","close":5475.0},{"date":"2021-08-11","close":5375.0},{"date":"2021-08-12","close":5550.0},{"date":"2021-08-13","close":5125.0},{"date":"2021-08-17","close":5100.0},{"date":"2021-08-18","close":5075.0},{"date":"2021-08-19","close":4770.0},{"date":"2021-08-20","close":4785.0},{"date":"2021-08-23","close":4835.0},{"date":"2021-08-24","close":4995.0},{"date":"2021-08-25","close":4970.0},{"date":"2021-08-26","close":5375.0},{"date":"2021-08-27","close":5400.0},{"date":"2021-08-30","close":5250.0},{"date":"2021-08-31","close":5250.0},{"date":"2021-09-01","close":5575.0},{"date":"2021-09-02","close":5600.0},{"date":"2021-09-03","close":5650.0},{"date":"2021-09-06","close":5750.0},{"date":"2021-09-07","close":5900.0},{"date":"2021-09-08","close":5950.0},{"date":"2021-09-09","close":6050.0},{"date":"2021-09-10","close":5750.0},{"date":"2021-09-13","close":5500.0},{"date":"2021-09-14","close":5475.0},{"date":"2021-09-15","close":5500.0},{"date":"2021-09-16","close":5425.0},{"date":"2021-09-17","close":5450.0},{"date":"2021-09-23","close":5200.0},{"date":"2021-09-24","close":5050.0},{"date":"2021-09-27","close":5275.0},{"date":"2021-09-28","close":5200.0},{"date":"2021-09-29","close":5225.0},{"date":"2021-09-30","close":5275.0},{"date":"2021-10-01","close":5200.0},{"date":"2021-10-05","close":4745.0},{"date":"2021-10-06","close":4590.0},{"date":"2021-10-07","close":4655.0},{"date":"2021-10-08","close":4655.0},{"date":"2021-10-12","close":4375.0},{"date":"2021-10-13","close":4460.0},{"date":"2021-10-14","close":4755.0},{"date":"2021-10-15","close":4820.0},{"date":"2021-10-18","close":4735.0},{"date":"2021-10-19","close":4680.0},{"date":"2021-10-20","close":4720.0},{"date":"2021-10-21","close":4685.0},{"date":"2021-10-22","close":4675.0},{"date":"2021-10-25","close":4740.0},{"date":"2021-10-26","close":4985.0},{"date":"2021-10-27","close":4905.0},{"date":"2021-10-28","close":4860.0},{"date":"2021-10-29","close":4725.0},{"date":"2021-11-01","close":4710.0},{"date":"2021-11-02","close":4800.0},{"date":"2021-11-03","close":4550.0},{"date":"2021-11-04","close":4395.0},{"date":"2021-11-05","close":4405.0},{"date":"2021-11-08","close":4650.0},{"date":"2021-11-09","close":4530.0},{"date":"2021-11-10","close":4500.0},{"date":"2021-11-11","close":4295.0},{"date":"2021-11-12","close":4335.0},{"date":"2021-11-15","close":4520.0},{"date":"2021-11-16","close":4440.0},{"date":"2021-11-17","close":4345.0},{"date":"2021-11-18","close":4290.0},{"date":"2021-11-19","close":4300.0},{"date":"2021-11-22","close":4285.0},{"date":"2021-11-23","close":4285.0},{"date":"2021-11-24","close":4300.0},{"date":"2021-11-25","close":4235.0},{"date":"2021-11-26","close":4275.0},{"date":"2021-11-29","close":4530.0},{"date":"2021-11-30","close":4055.0},{"date":"2021-12-01","close":4135.0},{"date":"2021-12-02","close":4160.0},{"date":"2021-12-03","close":4300.0},{"date":"2021-12-06","close":4250.0},{"date":"2021-12-07","close":4360.0},{"date":"2021-12-08","close":4355.0},{"date":"2021-12-09","close":4300.0},{"date":"2021-12-10","close":4485.0},{"date":"2021-12-13","close":4395.0},{"date":"2021-12-14","close":4470.0},{"date":"2021-12-15","close":4360.0},{"date":"2021-12-16","close":4425.0},{"date":"2021-12-17","close":4395.0},{"date":"2021-12-20","close":4195.0},{"date":"2021-12-21","close":4165.0},{"date":"2021-12-22","close":4105.0},{"date":"2021-12-23","close":4125.0},{"date":"2021-12-24","close":4190.0},{"date":"2021-12-27","close":4210.0},{"date":"2021-12-28","close":4145.0},{"date":"2021-12-29","close":4220.0},{"date":"2021-12-30","close":4285.0},{"date":"2022-01-03","close":4390.0},{"date":"2022-01-04","close":4430.0},{"date":"2022-01-05","close":4430.0},{"date":"2022-01-06","close":4385.0},{"date":"2022-01-07","close":4480.0},{"date":"2022-01-10","close":4215.0},{"date":"2022-01-11","close":3965.0},{"date":"2022-01-12","close":3995.0},{"date":"2022-01-13","close":4025.0},{"date":"2022-01-14","close":3935.0},{"date":"2022-01-17","close":3895.0},{"date":"2022-01-18","close":3885.0},{"date":"2022-01-19","close":3905.0},{"date":"2022-01-20","close":3940.0},{"date":"2022-01-21","close":3835.0},{"date":"2022-01-24","close":3870.0},{"date":"2022-01-25","close":3785.0},{"date":"2022-01-26","close":3785.0},{"date":"2022-01-27","close":3850.0},{"date":"2022-01-28","close":4165.0},{"date":"2022-02-03","close":4800.0},{"date":"2022-02-04","close":4525.0},{"date":"2022-02-07","close":4405.0},{"date":"2022-02-08","close":4285.0},{"date":"2022-02-09","close":4405.0},{"date":"2022-02-10","close":4345.0},{"date":"2022-02-11","close":4155.0},{"date":"2022-02-14","close":4000.0},{"date":"2022-02-15","close":3805.0},{"date":"2022-02-16","close":4070.0},{"date":"2022-02-17","close":4110.0},{"date":"2022-02-18","close":4080.0},{"date":"2022-02-21","close":4045.0},{"date":"2022-02-22","close":3930.0},{"date":"2022-02-23","close":4065.0},{"date":"2022-02-24","close":3950.0},{"date":"2022-02-25","close":4100.0},{"date":"2022-02-28","close":4100.0},{"date":"2022-03-02","close":4110.0},{"date":"2022-03-03","close":4135.0},{"date":"2022-03-04","close":4130.0},{"date":"2022-03-07","close":4005.0},{"date":"2022-03-08","close":3995.0},{"date":"2022-03-10","close":3995.0},{"date":"2022-03-11","close":3995.0},{"date":"2022-03-14","close":4010.0},{"date":"2022-03-15","close":4135.0},{"date":"2022-03-16","close":4155.0},{"date":"2022-03-17","close":4180.0},{"date":"2022-03-18","close":4220.0},{"date":"2022-03-21","close":4220.0},{"date":"2022-03-22","close":4275.0},{"date":"2022-03-23","close":4240.0},{"date":"2022-03-24","close":4250.0},{"date":"2022-03-25","close":4240.0},{"date":"2022-03-28","close":4275.0},{"date":"2022-03-29","close":4415.0},{"date":"2022-03-30","close":4440.0},{"date":"2022-03-31","close":4375.0},{"date":"2022-04-01","close":4775.0},{"date":"2022-04-04","close":5150.0},{"date":"2022-04-05","close":5250.0},{"date":"2022-04-06","close":5300.0},{"date":"2022-04-07","close":5050.0},{"date":"2022-04-08","close":5075.0},{"date":"2022-04-11","close":4975.0},{"date":"2022-04-12","close":5025.0},{"date":"2022-04-13","close":5200.0},{"date":"2022-04-14","close":5200.0},{"date":"2022-04-15","close":5125.0},{"date":"2022-04-18","close":5100.0},{"date":"2022-04-19","close":5200.0},{"date":"2022-04-20","close":5250.0},{"date":"2022-04-21","close":5400.0},{"date":"2022-04-22","close":5325.0},{"date":"2022-04-25","close":5100.0},{"date":"2022-04-26","close":5275.0},{"date":"2022-04-27","close":5250.0},{"date":"2022-04-28","close":5225.0},{"date":"2022-04-29","close":5200.0},{"date":"2022-05-02","close":5225.0},{"date":"2022-05-03","close":4950.0},{"date":"2022-05-04","close":4705.0},{"date":"2022-05-06","close":4580.0},{"date":"2022-05-09","close":4440.0},{"date":"2022-05-10","close":4630.0},{"date":"2022-05-11","close":4695.0},{"date":"2022-05-12","close":4430.0},{"date":"2022-05-13","close":4880.0},{"date":"2022-05-16","close":4570.0},{"date":"2022-05-17","close":4750.0},{"date":"2022-05-18","close":4405.0},{"date":"2022-05-19","close":5275.0},{"date":"2022-05-20","close":5425.0},{"date":"2022-05-23","close":5525.0},{"date":"2022-05-24","close":5750.0},{"date":"2022-05-25","close":5925.0},{"date":"2022-05-26","close":6000.0},{"date":"2022-05-27","close":5750.0},{"date":"2022-05-30","close":6200.0},{"date":"2022-05-31","close":5800.0},{"date":"2022-06-02","close":5550.0},{"date":"2022-06-03","close":5525.0},{"date":"2022-06-07","close":5425.0},{"date":"2022-06-08","close":5400.0},{"date":"2022-06-09","close":5325.0},{"date":"2022-06-10","close":5450.0},{"date":"2022-06-13","close":5075.0},{"date":"2022-06-14","close":5200.0},{"date":"2022-06-15","close":4665.0},{"date":"2022-06-16","close":4700.0},{"date":"2022-06-17","close":4730.0},{"date":"2022-06-20","close":4440.0},{"date":"2022-06-21","close":4545.0},{"date":"2022-06-22","close":4280.0},{"date":"2022-06-23","close":4295.0},{"date":"2022-06-24","close":4560.0},{"date":"2022-06-27","close":4695.0},{"date":"2022-06-28","close":4650.0},{"date":"2022-06-29","close":4590.0},{"date":"2022-06-30","close":4535.0},{"date":"2022-07-01","close":4540.0},{"date":"2022-07-04","close":4515.0},{"date":"2022-07-05","close":4700.0},{"date":"2022-07-06","close":4705.0},{"date":"2022-07-07","close":4860.0},{"date":"2022-07-08","close":4930.0},{"date":"2022-07-11","close":4910.0},{"date":"2022-07-12","close":4780.0},{"date":"2022-07-13","close":4975.0},{"date":"2022-07-14","close":4815.0},{"date":"2022-07-15","close":4800.0},{"date":"2022-07-18","close":5000.0},{"date":"2022-07-19","close":5100.0},{"date":"2022-07-20","close":5175.0},{"date":"2022-07-21","close":5000.0},{"date":"2022-07-22","close":5000.0},{"date":"2022-07-25","close":4975.0},{"date":"2022-07-26","close":4975.0},{"date":"2022-07-27","close":5025.0},{"date":"2022-07-28","close":5000.0},{"date":"2022-07-29","close":4925.0},{"date":"2022-08-01","close":4965.0},{"date":"2022-08-02","close":4855.0},{"date":"2022-08-03","close":4990.0},{"date":"2022-08-04","close":4970.0},{"date":"2022-08-05","close":5025.0},{"date":"2022-08-08","close":5225.0},{"date":"2022-08-09","close":5175.0},{"date":"2022-08-10","close":5075.0},{"date":"2022-08-11","close":5300.0},{"date":"2022-08-12","close":5425.0},{"date":"2022-08-16","close":5325.0},{"date":"2022-08-17","close":5200.0},{"date":"2022-08-18","close":5125.0},{"date":"2022-08-19","close":5175.0},{"date":"2022-08-22","close":4710.0},{"date":"2022-08-23","close":4575.0},{"date":"2022-08-24","close":4590.0},{"date":"2022-08-25","close":4625.0},{"date":"2022-08-26","close":4595.0},{"date":"2022-08-29","close":4550.0},{"date":"2022-08-30","close":4585.0},{"date":"2022-08-31","close":4590.0},{"date":"2022-09-01","close":4510.0},{"date":"2022-09-02","close":4510.0},{"date":"2022-09-05","close":4400.0},{"date":"2022-09-06","close":4485.0},{"date":"2022-09-07","close":4395.0},{"date":"2022-09-08","close":4335.0},{"date":"2022-09-13","close":4405.0},{"date":"2022-09-14","close":4300.0},{"date":"2022-09-15","close":4340.0},{"date":"2022-09-16","close":4325.0},{"date":"2022-09-19","close":4185.0},{"date":"2022-09-20","close":4100.0},{"date":"2022-09-21","close":4190.0},{"date":"2022-09-22","close":4200.0},{"date":"2022-09-23","close":4120.0},{"date":"2022-09-26","close":3930.0},{"date":"2022-09-27","close":3900.0},{"date":"2022-09-28","close":3925.0},{"date":"2022-09-29","close":4030.0},{"date":"2022-09-30","close":4050.0},{"date":"2022-10-04","close":3975.0},{"date":"2022-10-05","close":3850.0},{"date":"2022-10-06","close":3925.0},{"date":"2022-10-07","close":3910.0},{"date":"2022-10-11","close":3690.0},{"date":"2022-10-12","close":3675.0},{"date":"2022-10-13","close":3640.0},{"date":"2022-10-14","close":3790.0},{"date":"2022-10-17","close":3760.0},{"date":"2022-10-18","close":3845.0},{"date":"2022-10-19","close":3900.0},{"date":"2022-10-20","close":3750.0},{"date":"2022-10-21","close":3690.0},{"date":"2022-10-24","close":3765.0},{"date":"2022-10-25","close":3745.0},{"date":"2022-10-26","close":3715.0},{"date":"2022-10-27","close":3725.0},{"date":"2022-10-28","close":3700.0},{"date":"2022-10-31","close":3640.0},{"date":"2022-11-01","close":3690.0},{"date":"2022-11-02","close":3780.0},{"date":"2022-11-03","close":4085.0},{"date":"2022-11-04","close":4050.0},{"date":"2022-11-07","close":3795.0},{"date":"2022-11-08","close":3970.0},{"date":"2022-11-09","close":3920.0},{"date":"2022-11-10","close":3915.0},{"date":"2022-11-11","close":3975.0},{"date":"2022-11-14","close":4000.0},{"date":"2022-11-15","close":4120.0},{"date":"2022-11-16","close":4250.0},{"date":"2022-11-17","close":4220.0},{"date":"2022-11-18","close":4220.0},{"date":"2022-11-21","close":4165.0},{"date":"2022-11-22","close":4075.0},{"date":"2022-11-23","close":4120.0},{"date":"2022-11-24","close":4125.0},{"date":"2022-11-25","close":4120.0},{"date":"2022-11-28","close":3975.0},{"date":"2022-11-29","close":3990.0},{"date":"2022-11-30","close":4060.0},{"date":"2022-12-01","close":4110.0},{"date":"2022-12-02","close":4075.0},{"date":"2022-12-05","close":4055.0},{"date":"2022-12-06","close":3975.0},{"date":"2022-12-07","close":3865.0},{"date":"2022-12-08","close":3830.0},{"date":"2022-12-09","close":3855.0},{"date":"2022-12-12","close":3830.0},{"date":"2022-12-13","close":3890.0},{"date":"2022-12-14","close":4045.0},{"date":"2022-12-15","close":4075.0},{"date":"2022-12-16","close":4045.0},{"date":"2022-12-19","close":4035.0},{"date":"2022-12-20","close":4085.0},{"date":"2022-12-21","close":4000.0},{"date":"2022-12-22","close":4015.0},{"date":"2022-12-23","close":3725.0},{"date":"2022-12-26","close":3720.0},{"date":"2022-12-27","close":3790.0},{"date":"2022-12-28","close":3825.0},{"date":"2022-12-29","close":3765.0},{"date":"2023-01-02","close":3810.0},{"date":"2023-01-03","close":3760.0},{"date":"2023-01-04","close":3765.0},{"date":"2023-01-05","close":3820.0},{"date":"2023-01-06","close":3905.0},{"date":"2023-01-09","close":3945.0},{"date":"2023-01-10","close":3940.0},{"date":"2023-01-11","close":3985.0},{"date":"2023-01-12","close":4010.0},{"date":"2023-01-13","close":4000.0},{"date":"2023-01-16","close":4090.0},{"date":"2023-01-17","close":4090.0},{"date":"2023-01-18","close":4130.0},{"date":"2023-01-19","close":4125.0},{"date":"2023-01-20","close":4050.0},{"date":"2023-01-25","close":3985.0},{"date":"2023-01-26","close":3860.0},{"date":"2023-01-27","close":3910.0},{"date":"2023-01-30","close":3860.0},{"date":"2023-01-31","close":3915.0},{"date":"2023-02-01","close":3950.0},{"date":"2023-02-02","close":4000.0},{"date":"2023-02-03","close":4005.0},{"date":"2023-02-06","close":4010.0},{"date":"2023-02-07","close":4025.0},{"date":"2023-02-08","close":4040.0},{"date":"2023-02-09","close":4135.0},{"date":"2023-02-10","close":4000.0},{"date":"2023-02-13","close":3950.0},{"date":"2023-02-14","close":3995.0},{"date":"2023-02-15","close":3995.0},{"date":"2023-02-16","close":3985.0},{"date":"2023-02-17","close":3985.0},{"date":"2023-02-20","close":4095.0},{"date":"2023-02-21","close":4135.0},{"date":"2023-02-22","close":4080.0},{"date":"2023-02-23","close":4115.0},{"date":"2023-02-24","close":4375.0},{"date":"2023-02-27","close":4340.0},{"date":"2023-02-28","close":4310.0},{"date":"2023-03-02","close":4210.0},{"date":"2023-03-03","close":4340.0},{"date":"2023-03-06","close":4425.0},{"date":"2023-03-07","close":4490.0},{"date":"2023-03-08","close":4320.0},{"date":"2023-03-09","close":4375.0},{"date":"2023-03-10","close":4250.0},{"date":"2023-03-13","close":4250.0},{"date":"2023-03-14","close":4165.0},{"date":"2023-03-15","close":4245.0},{"date":"2023-03-16","close":4105.0},{"date":"2023-03-17","close":4315.0},{"date":"2023-03-20","close":4335.0},{"date":"2023-03-21","close":4355.0},{"date":"2023-03-22","close":4325.0},{"date":"2023-03-23","close":4135.0},{"date":"2023-03-24","close":4220.0},{"date":"2023-03-27","close":4270.0},{"date":"2023-03-28","close":4380.0},{"date":"2023-03-29","close":4355.0},{"date":"2023-03-30","close":4250.0},{"date":"2023-03-31","close":4210.0},{"date":"2023-04-03","close":4170.0},{"date":"2023-04-04","close":4410.0},{"date":"2023-04-05","close":4480.0},{"date":"2023-04-06","close":4350.0},{"date":"2023-04-07","close":4330.0},{"date":"2023-04-10","close":4350.0},{"date":"2023-04-11","close":4340.0},{"date":"2023-04-12","close":4400.0},{"date":"2023-04-13","close":4470.0},{"date":"2023-04-14","close":4470.0},{"date":"2023-04-17","close":4515.0},{"date":"2023-04-18","close":4365.0},{"date":"2023-04-19","close":4370.0},{"date":"2023-04-20","close":4265.0},{"date":"2023-04-21","close":4260.0},{"date":"2023-04-24","close":4140.0},{"date":"2023-04-25","close":4165.0},{"date":"2023-04-26","close":4140.0},{"date":"2023-04-27","close":4105.0},{"date":"2023-04-28","close":4170.0},{"date":"2023-05-02","close":4165.0},{"date":"2023-05-03","close":4135.0},{"date":"2023-05-04","close":4280.0},{"date":"2023-05-08","close":4260.0},{"date":"2023-05-09","close":4200.0},{"date":"2023-05-10","close":4180.0},{"date":"2023-05-11","close":4225.0},{"date":"2023-05-12","close":4265.0},{"date":"2023-05-15","close":4105.0},{"date":"2023-05-16","close":4015.0},{"date":"2023-05-17","close":4015.0},{"date":"2023-05-18","close":4085.0},{"date":"2023-05-19","close":4065.0},{"date":"2023-05-22","close":4030.0},{"date":"2023-05-23","close":4090.0},{"date":"2023-05-24","close":4025.0},{"date":"2023-05-25","close":4020.0},{"date":"2023-05-26","close":4020.0},{"date":"2023-05-30","close":4035.0},{"date":"2023-05-31","close":4050.0},{"date":"2023-06-01","close":4160.0},{"date":"2023-06-02","close":4145.0},{"date":"2023-06-05","close":4060.0},{"date":"2023-06-07","close":4465.0},{"date":"2023-06-08","close":4380.0},{"date":"2023-06-09","close":4315.0},{"date":"2023-06-12","close":4450.0},{"date":"2023-06-13","close":4465.0},{"date":"2023-06-14","close":4360.0},{"date":"2023-06-15","close":4500.0},{"date":"2023-06-16","close":4410.0},{"date":"2023-06-19","close":4400.0},{"date":"2023-06-20","close":4340.0},{"date":"2023-06-21","close":4340.0},{"date":"2023-06-22","close":4440.0},{"date":"2023-06-23","close":4390.0},{"date":"2023-06-26","close":4395.0},{"date":"2023-06-27","close":4325.0},{"date":"2023-06-28","close":4405.0},{"date":"2023-06-29","close":4390.0},{"date":"2023-06-30","close":4450.0},{"date":"2023-07-03","close":4450.0},{"date":"2023-07-04","close":4525.0},{"date":"2023-07-05","close":4325.0},{"date":"2023-07-06","close":4230.0},{"date":"2023-07-07","close":4175.0},{"date":"2023-07-10","close":4250.0},{"date":"2023-07-11","close":4195.0},{"date":"2023-07-12","close":4315.0},{"date":"2023-07-13","close":4330.0},{"date":"2023-07-14","close":4275.0},{"date":"2023-07-17","close":4225.0},{"date":"2023-07-18","close":4170.0},{"date":"2023-07-19","close":4240.0},{"date":"2023-07-20","close":4180.0},{"date":"2023-07-21","close":4285.0},{"date":"2023-07-24","close":4190.0},{"date":"2023-07-25","close":4005.0},{"date":"2023-07-26","close":3745.0},{"date":"2023-07-27","close":3900.0},{"date":"2023-07-28","close":3900.0},{"date":"2023-07-31","close":3895.0},{"date":"2023-08-01","close":4235.0},{"date":"2023-08-02","close":4210.0},{"date":"2023-08-03","close":4185.0},{"date":"2023-08-04","close":4250.0},{"date":"2023-08-07","close":4135.0},{"date":"2023-08-08","close":4250.0},{"date":"2023-08-09","close":4250.0},{"date":"2023-08-10","close":4240.0},{"date":"2023-08-11","close":4255.0},{"date":"2023-08-14","close":4290.0},{"date":"2023-08-16","close":4100.0},{"date":"2023-08-17","close":4115.0},{"date":"2023-08-18","close":4065.0},{"date":"2023-08-21","close":4045.0},{"date":"2023-08-22","close":4095.0},{"date":"2023-08-23","close":4175.0},{"date":"2023-08-24","close":4225.0},{"date":"2023-08-25","close":4220.0},{"date":"2023-08-28","close":4260.0},{"date":"2023-08-29","close":4255.0},{"date":"2023-08-30","close":4290.0},{"date":"2023-08-31","close":4285.0},{"date":"2023-09-01","close":4310.0},{"date":"2023-09-04","close":4320.0},{"date":"2023-09-05","close":4310.0},{"date":"2023-09-06","close":4200.0},{"date":"2023-09-07","close":4155.0},{"date":"2023-09-08","close":4085.0},{"date":"2023-09-11","close":4275.0},{"date":"2023-09-12","close":4200.0},{"date":"2023-09-13","close":4215.0},{"date":"2023-09-14","close":4120.0},{"date":"2023-09-15","close":4120.0},{"date":"2023-09-18","close":4375.0},{"date":"2023-09-19","close":4225.0},{"date":"2023-09-20","close":4215.0},{"date":"2023-09-21","close":4235.0},{"date":"2023-09-22","close":4275.0},{"date":"2023-09-25","close":4195.0},{"date":"2023-09-26","close":4150.0},{"date":"2023-09-27","close":4135.0},{"date":"2023-10-04","close":4080.0},{"date":"2023-10-05","close":4115.0},{"date":"2023-10-06","close":4170.0},{"date":"2023-10-10","close":4200.0},{"date":"2023-10-11","close":4150.0},{"date":"2023-10-12","close":4955.0},{"date":"2023-10-13","close":5700.0},{"date":"2023-10-16","close":5370.0},{"date":"2023-10-17","close":5185.0},{"date":"2023-10-18","close":4705.0},{"date":"2023-10-19","close":4210.0},{"date":"2023-10-20","close":3625.0},{"date":"2023-10-23","close":4165.0},{"date":"2023-10-24","close":3895.0},{"date":"2023-10-25","close":3735.0},{"date":"2023-10-26","close":3590.0},{"date":"2023-10-27","close":3560.0},{"date":"2023-10-30","close":3585.0},{"date":"2023-10-31","close":3550.0},{"date":"2023-11-01","close":3645.0},{"date":"2023-11-02","close":3815.0},{"date":"2023-11-03","close":3805.0},{"date":"2023-11-06","close":3930.0},{"date":"2023-11-07","close":3900.0},{"date":"2023-11-08","close":3800.0},{"date":"2023-11-09","close":3790.0},{"date":"2023-11-10","close":3745.0},{"date":"2023-11-13","close":3845.0},{"date":"2023-11-14","close":3865.0},{"date":"2023-11-15","close":3980.0},{"date":"2023-11-16","close":4125.0},{"date":"2023-11-17","close":4085.0},{"date":"2023-11-20","close":4030.0},{"date":"2023-11-21","close":4030.0},{"date":"2023-11-22","close":3935.0},{"date":"2023-11-23","close":3930.0},{"date":"2023-11-24","close":3895.0},{"date":"2023-11-27","close":3920.0},{"date":"2023-11-28","close":3905.0},{"date":"2023-11-29","close":3930.0},{"date":"2023-11-30","close":3930.0},{"date":"2023-12-01","close":3890.0},{"date":"2023-12-04","close":3835.0},{"date":"2023-12-05","close":3830.0},{"date":"2023-12-06","close":3850.0},{"date":"2023-12-07","close":3840.0},{"date":"2023-12-08","close":3870.0},{"date":"2023-12-11","close":3855.0},{"date":"2023-12-12","close":3885.0},{"date":"2023-12-13","close":3870.0},{"date":"2023-12-14","close":3880.0},{"date":"2023-12-15","close":3840.0},{"date":"2023-12-18","close":3885.0},{"date":"2023-12-19","close":3885.0},{"date":"2023-12-20","close":3890.0},{"date":"2023-12-21","close":3880.0},{"date":"2023-12-22","close":3915.0},{"date":"2023-12-26","close":3940.0},{"date":"2023-12-27","close":3975.0},{"date":"2023-12-28","close":4030.0},{"date":"2024-01-02","close":4060.0},{"date":"2024-01-03","close":4060.0},{"date":"2024-01-04","close":4075.0},{"date":"2024-01-05","close":4070.0},{"date":"2024-01-08","close":4055.0},{"date":"2024-01-09","close":4120.0},{"date":"2024-01-10","close":4080.0},{"date":"2024-01-11","close":4195.0},{"date":"2024-01-12","close":4195.0},{"date":"2024-01-15","close":4180.0},{"date":"2024-01-16","close":4155.0},{"date":"2024-01-17","close":4115.0},{"date":"2024-01-18","close":4190.0},{"date":"2024-01-19","close":4180.0},{"date":"2024-01-22","close":4175.0},{"date":"2024-01-23","close":4170.0},{"date":"2024-01-24","close":4215.0},{"date":"2024-01-25","close":4215.0},{"date":"2024-01-26","close":4260.0},{"date":"2024-01-29","close":4235.0},{"date":"2024-01-30","close":4050.0},{"date":"2024-01-31","close":4045.0},{"date":"2024-02-01","close":4050.0},{"date":"2024-02-02","close":4090.0},{"date":"2024-02-05","close":4170.0},{"date":"2024-02-06","close":4155.0},{"date":"2024-02-07","close":4185.0},{"date":"2024-02-08","close":4175.0},{"date":"2024-02-13","close":4170.0},{"date":"2024-02-14","close":4175.0},{"date":"2024-02-15","close":4160.0},{"date":"2024-02-16","close":4190.0},{"date":"2024-02-19","close":4210.0},{"date":"2024-02-20","close":4225.0},{"date":"2024-02-21","close":4245.0},{"date":"2024-02-22","close":4320.0},{"date":"2024-02-23","close":4305.0},{"date":"2024-02-26","close":4265.0},{"date":"2024-02-27","close":4295.0},{"date":"2024-02-28","close":4280.0},{"date":"2024-02-29","close":4265.0},{"date":"2024-03-04","close":4150.0},{"date":"2024-03-05","close":4145.0},{"date":"2024-03-06","close":4170.0},{"date":"2024-03-07","close":4205.0},{"date":"2024-03-08","close":4255.0},{"date":"2024-03-11","close":4275.0},{"date":"2024-03-12","close":4230.0},{"date":"2024-03-13","close":4290.0},{"date":"2024-03-14","close":4290.0},{"date":"2024-03-15","close":4245.0},{"date":"2024-03-18","close":4290.0},{"date":"2024-03-19","close":4330.0},{"date":"2024-03-20","close":4360.0},{"date":"2024-03-21","close":4355.0},{"date":"2024-03-22","close":4445.0},{"date":"2024-03-25","close":4490.0},{"date":"2024-03-26","close":4570.0},{"date":"2024-03-27","close":4555.0},{"date":"2024-03-28","close":4505.0},{"date":"2024-03-29","close":4525.0},{"date":"2024-04-01","close":4560.0},{"date":"2024-04-02","close":4545.0},{"date":"2024-04-03","close":4480.0},{"date":"2024-04-04","close":4515.0},{"date":"2024-04-05","close":4475.0},{"date":"2024-04-08","close":4470.0},{"date":"2024-04-09","close":4455.0},{"date":"2024-04-11","close":4395.0},{"date":"2024-04-12","close":4445.0},{"date":"2024-04-15","close":4430.0},{"date":"2024-04-16","close":4470.0},{"date":"2024-04-17","close":4440.0},{"date":"2024-04-18","close":4485.0},{"date":"2024-04-19","close":4430.0},{"date":"2024-04-22","close":4510.0},{"date":"2024-04-23","close":4490.0},{"date":"2024-04-24","close":4500.0},{"date":"2024-04-25","close":4490.0},{"date":"2024-04-26","close":4475.0},{"date":"2024-04-29","close":4485.0},{"date":"2024-04-30","close":4465.0},{"date":"2024-05-02","close":4460.0},{"date":"2024-05-03","close":4445.0},{"date":"2024-05-07","close":4500.0},{"date":"2024-05-08","close":4480.0},{"date":"2024-05-09","close":4585.0},{"date":"2024-05-10","close":4460.0},{"date":"2024-05-13","close":4440.0},{"date":"2024-05-14","close":4540.0},{"date":"2024-05-16","close":4445.0},{"date":"2024-05-17","close":4480.0},{"date":"2024-05-20","close":4485.0},{"date":"2024-05-21","close":4450.0},{"date":"2024-05-22","close":4420.0},{"date":"2024-05-23","close":4305.0},{"date":"2024-05-24","close":3940.0},{"date":"2024-05-27","close":4050.0},{"date":"2024-05-28","close":4065.0},{"date":"2024-05-29","close":3975.0},{"date":"2024-05-30","close":3920.0},{"date":"2024-05-31","close":4130.0},{"date":"2024-06-03","close":4140.0},{"date":"2024-06-04","close":4085.0},{"date":"2024-06-05","close":4105.0},{"date":"2024-06-07","close":4105.0},{"date":"2024-06-10","close":4160.0},{"date":"2024-06-11","close":4080.0},{"date":"2024-06-12","close":4065.0},{"date":"2024-06-13","close":4055.0},{"date":"2024-06-14","close":4035.0},{"date":"2024-06-17","close":3945.0},{"date":"2024-06-18","close":3970.0},{"date":"2024-06-19","close":3925.0},{"date":"2024-06-20","close":3940.0},{"date":"2024-06-21","close":3925.0},{"date":"2024-06-24","close":3840.0},{"date":"2024-06-25","close":3810.0},{"date":"2024-06-26","close":3755.0},{"date":"2024-06-27","close":3740.0},{"date":"2024-06-28","close":3760.0},{"date":"2024-07-01","close":3730.0},{"date":"2024-07-02","close":3615.0},{"date":"2024-07-03","close":3560.0},{"date":"2024-07-04","close":3635.0},{"date":"2024-07-05","close":3625.0},{"date":"2024-07-08","close":3700.0},{"date":"2024-07-09","close":3570.0},{"date":"2024-07-10","close":3525.0},{"date":"2024-07-11","close":3490.0},{"date":"2024-07-12","close":3525.0},{"date":"2024-07-15","close":3565.0},{"date":"2024-07-16","close":3445.0},{"date":"2024-07-17","close":3490.0},{"date":"2024-07-18","close":3490.0},{"date":"2024-07-19","close":3540.0},{"date":"2024-07-22","close":3445.0},{"date":"2024-07-23","close":3540.0},{"date":"2024-07-24","close":3570.0},{"date":"2024-07-25","close":3495.0},{"date":"2024-07-26","close":3535.0},{"date":"2024-07-29","close":3510.0},{"date":"2024-07-30","close":3490.0},{"date":"2024-07-31","close":3490.0},{"date":"2024-08-01","close":3550.0},{"date":"2024-08-02","close":3520.0},{"date":"2024-08-05","close":3200.0},{"date":"2024-08-06","close":3260.0},{"date":"2024-08-07","close":3425.0},{"date":"2024-08-08","close":3565.0},{"date":"2024-08-09","close":3485.0},{"date":"2024-08-12","close":3570.0},{"date":"2024-08-13","close":3460.0},{"date":"2024-08-14","close":3490.0},{"date":"2024-08-16","close":3465.0},{"date":"2024-08-19","close":3635.0},{"date":"2024-08-20","close":3645.0},{"date":"2024-08-21","close":3500.0},{"date":"2024-08-22","close":3415.0},{"date":"2024-08-23","close":3305.0},{"date":"2024-08-26","close":3270.0},{"date":"2024-08-27","close":3250.0},{"date":"2024-08-28","close":3310.0},{"date":"2024-08-29","close":3220.0},{"date":"2024-08-30","close":3195.0},{"date":"2024-09-02","close":3130.0},{"date":"2024-09-03","close":3130.0},{"date":"2024-09-04","close":3010.0},{"date":"2024-09-05","close":3020.0},{"date":"2024-09-06","close":3005.0},{"date":"2024-09-09","close":3005.0},{"date":"2024-09-10","close":2955.0},{"date":"2024-09-11","close":3060.0},{"date":"2024-09-12","close":3155.0},{"date":"2024-09-13","close":3125.0},{"date":"2024-09-19","close":3035.0},{"date":"2024-09-20","close":3060.0},{"date":"2024-09-23","close":3050.0},{"date":"2024-09-24","close":3005.0},{"date":"2024-09-25","close":3080.0},{"date":"2024-09-26","close":3135.0},{"date":"2024-09-27","close":3120.0},{"date":"2024-09-30","close":3080.0},{"date":"2024-10-02","close":3010.0},{"date":"2024-10-04","close":3060.0},{"date":"2024-10-07","close":3070.0},{"date":"2024-10-08","close":3065.0},{"date":"2024-10-10","close":3025.0},{"date":"2024-10-11","close":3000.0},{"date":"2024-10-14","close":3010.0},{"date":"2024-10-15","close":3030.0},{"date":"2024-10-16","close":3015.0},{"date":"2024-10-17","close":2985.0},{"date":"2024-10-18","close":2975.0},{"date":"2024-10-21","close":2985.0},{"date":"2024-10-22","close":2960.0},{"date":"2024-10-23","close":2995.0},{"date":"2024-10-24","close":2970.0},{"date":"2024-10-25","close":3000.0},{"date":"2024-10-28","close":2985.0},{"date":"2024-10-29","close":3005.0},{"date":"2024-10-30","close":2990.0},{"date":"2024-10-31","close":3010.0},{"date":"2024-11-01","close":3010.0},{"date":"2024-11-04","close":3000.0},{"date":"2024-11-05","close":3030.0},{"date":"2024-11-06","close":3035.0},{"date":"2024-11-07","close":3050.0},{"date":"2024-11-08","close":3040.0},{"date":"2024-11-11","close":2955.0},{"date":"2024-11-12","close":2865.0},{"date":"2024-11-13","close":2840.0},{"date":"2024-11-14","close":2860.0},{"date":"2024-11-15","close":2880.0},{"date":"2024-11-18","close":2880.0},{"date":"2024-11-19","close":2835.0},{"date":"2024-11-20","close":3685.0},{"date":"2024-11-21","close":3180.0},{"date":"2024-11-22","close":3290.0},{"date":"2024-11-25","close":3170.0},{"date":"2024-11-26","close":3155.0},{"date":"2024-11-27","close":3215.0},{"date":"2024-11-28","close":3175.0},{"date":"2024-11-29","close":2960.0},{"date":"2024-12-02","close":3040.0},{"date":"2024-12-03","close":3110.0},{"date":"2024-12-04","close":3010.0},{"date":"2024-12-05","close":2960.0},{"date":"2024-12-06","close":2835.0},{"date":"2024-12-09","close":2615.0},{"date":"2024-12-10","close":2840.0},{"date":"2024-12-11","close":2990.0},{"date":"2024-12-12","close":2985.0},{"date":"2024-12-13","close":3050.0},{"date":"2024-12-16","close":3110.0},{"date":"2024-12-17","close":3140.0},{"date":"2024-12-18","close":3120.0},{"date":"2024-12-19","close":3120.0},{"date":"2024-12-20","close":2970.0},{"date":"2024-12-23","close":3080.0},{"date":"2024-12-24","close":3130.0},{"date":"2024-12-26","close":3065.0},{"date":"2024-12-27","close":3065.0},{"date":"2024-12-30","close":3025.0},{"date":"2025-01-02","close":3040.0},{"date":"2025-01-03","close":3080.0},{"date":"2025-01-06","close":3130.0},{"date":"2025-01-07","close":3100.0},{"date":"2025-01-08","close":3185.0},{"date":"2025-01-09","close":3190.0},{"date":"2025-01-10","close":3195.0},{"date":"2025-01-13","close":3150.0},{"date":"2025-01-14","close":3285.0},{"date":"2025-01-15","close":3230.0},{"date":"2025-01-16","close":3215.0},{"date":"2025-01-17","close":3220.0},{"date":"2025-01-20","close":3190.0},{"date":"2025-01-21","close":3315.0},{"date":"2025-01-22","close":3290.0},{"date":"2025-01-23","close":3290.0},{"date":"2025-01-24","close":3225.0},{"date":"2025-01-31","close":3200.0},{"date":"2025-02-03","close":3200.0},{"date":"2025-02-04","close":3290.0},{"date":"2025-02-05","close":3280.0},{"date":"2025-02-06","close":3230.0},{"date":"2025-02-07","close":3230.0},{"date":"2025-02-10","close":3175.0},{"date":"2025-02-11","close":3155.0},{"date":"2025-02-12","close":3165.0},{"date":"2025-02-13","close":3190.0},{"date":"2025-02-14","close":3055.0},{"date":"2025-02-17","close":3025.0},{"date":"2025-02-18","close":3045.0},{"date":"2025-02-19","close":3015.0},{"date":"2025-02-20","close":3050.0},{"date":"2025-02-21","close":3085.0},{"date":"2025-02-24","close":3135.0},{"date":"2025-02-25","close":3020.0},{"date":"2025-02-26","close":3050.0},{"date":"2025-02-27","close":3105.0},{"date":"2025-02-28","close":3035.0},{"date":"2025-03-04","close":3035.0},{"date":"2025-03-05","close":3105.0},{"date":"2025-03-06","close":3120.0},{"date":"2025-03-07","close":3050.0},{"date":"2025-03-10","close":3030.0},{"date":"2025-03-11","close":3100.0},{"date":"2025-03-12","close":3105.0},{"date":"2025-03-13","close":3035.0},{"date":"2025-03-14","close":3020.0},{"date":"2025-03-17","close":3025.0},{"date":"2025-03-18","close":3000.0},{"date":"2025-03-19","close":3005.0},{"date":"2025-03-20","close":2960.0},{"date":"2025-03-21","close":2965.0},{"date":"2025-03-24","close":3020.0},{"date":"2025-03-25","close":2985.0},{"date":"2025-03-26","close":2930.0},{"date":"2025-03-27","close":2920.0},{"date":"2025-03-28","close":2915.0},{"date":"2025-03-31","close":2915.0},{"date":"2025-04-01","close":3000.0},{"date":"2025-04-02","close":3075.0},{"date":"2025-04-03","close":3045.0},{"date":"2025-04-04","close":3045.0},{"date":"2025-04-07","close":3045.0},{"date":"2025-04-08","close":3045.0},{"date":"2025-04-09","close":2965.0},{"date":"2025-04-10","close":2995.0},{"date":"2025-04-11","close":3005.0},{"date":"2025-04-14","close":3020.0},{"date":"2025-04-15","close":3035.0},{"date":"2025-04-16","close":3195.0},{"date":"2025-04-17","close":3135.0},{"date":"2025-04-18","close":3200.0},{"date":"2025-04-21","close":3320.0},{"date":"2025-04-22","close":3285.0},{"date":"2025-04-23","close":3280.0},{"date":"2025-04-24","close":3200.0},{"date":"2025-04-25","close":3155.0},{"date":"2025-04-28","close":3200.0},{"date":"2025-04-29","close":3220.0},{"date":"2025-04-30","close":3175.0},{"date":"2025-05-02","close":3150.0},{"date":"2025-05-07","close":3115.0},{"date":"2025-05-08","close":3135.0},{"date":"2025-05-09","close":3145.0},{"date":"2025-05-12","close":3160.0},{"date":"2025-05-13","close":3200.0},{"date":"2025-05-14","close":3235.0},{"date":"2025-05-15","close":3240.0},{"date":"2025-05-16","close":3175.0},{"date":"2025-05-19","close":3145.0},{"date":"2025-05-20","close":3150.0},{"date":"2025-05-21","close":3210.0},{"date":"2025-05-22","close":3225.0},{"date":"2025-05-23","close":3160.0},{"date":"2025-05-26","close":3165.0},{"date":"2025-05-27","close":3145.0},{"date":"2025-05-28","close":3130.0},{"date":"2025-05-29","close":3155.0},{"date":"2025-05-30","close":3140.0},{"date":"2025-06-02","close":3120.0},{"date":"2025-06-04","close":3160.0},{"date":"2025-06-05","close":3170.0},{"date":"2025-06-09","close":3170.0},{"date":"2025-06-10","close":3260.0},{"date":"2025-06-11","close":3460.0},{"date":"2025-06-12","close":3335.0},{"date":"2025-06-13","close":3255.0},{"date":"2025-06-16","close":3245.0},{"date":"2025-06-17","close":3210.0},{"date":"2025-06-18","close":3245.0},{"date":"2025-06-19","close":3175.0},{"date":"2025-06-20","close":3150.0},{"date":"2025-06-23","close":3110.0},{"date":"2025-06-24","close":3120.0},{"date":"2025-06-25","close":3105.0},{"date":"2025-06-26","close":3085.0},{"date":"2025-06-27","close":3080.0},{"date":"2025-06-30","close":3080.0},{"date":"2025-07-01","close":3090.0},{"date":"2025-07-02","close":3090.0},{"date":"2025-07-03","close":3135.0},{"date":"2025-07-04","close":3080.0},{"date":"2025-07-07","close":3180.0},{"date":"2025-07-08","close":3345.0},{"date":"2025-07-09","close":3270.0},{"date":"2025-07-10","close":3305.0},{"date":"2025-07-11","close":3350.0},{"date":"2025-07-14","close":3350.0},{"date":"2025-07-15","close":3285.0},{"date":"2025-07-16","close":3340.0},{"date":"2025-07-17","close":3405.0},{"date":"2025-07-18","close":3370.0},{"date":"2025-07-21","close":3330.0},{"date":"2025-07-22","close":3275.0},{"date":"2025-07-23","close":3410.0},{"date":"2025-07-24","close":3335.0},{"date":"2025-07-25","close":3355.0},{"date":"2025-07-28","close":3345.0},{"date":"2025-07-29","close":3560.0},{"date":"2025-07-30","close":3545.0},{"date":"2025-07-31","close":3415.0},{"date":"2025-08-01","close":3395.0},{"date":"2025-08-04","close":3420.0},{"date":"2025-08-05","close":3475.0},{"date":"2025-08-06","close":3500.0},{"date":"2025-08-07","close":3470.0},{"date":"2025-08-08","close":3550.0},{"date":"2025-08-11","close":3560.0},{"date":"2025-08-12","close":3500.0},{"date":"2025-08-13","close":3410.0},{"date":"2025-08-14","close":3435.0},{"date":"2025-08-18","close":3360.0},{"date":"2025-08-19","close":3390.0},{"date":"2025-08-20","close":3335.0},{"date":"2025-08-21","close":3270.0},{"date":"2025-08-22","close":3260.0},{"date":"2025-08-25","close":3295.0},{"date":"2025-08-26","close":3365.0},{"date":"2025-08-27","close":3340.0},{"date":"2025-08-28","close":3340.0},{"date":"2025-08-29","close":3305.0},{"date":"2025-09-01","close":3210.0},{"date":"2025-09-02","close":3280.0},{"date":"2025-09-03","close":3290.0},{"date":"2025-09-04","close":3300.0},{"date":"2025-09-05","close":3320.0},{"date":"2025-09-08","close":3305.0},{"date":"2025-09-09","close":3275.0},{"date":"2025-09-10","close":3325.0},{"date":"2025-09-11","close":3340.0},{"date":"2025-09-12","close":3350.0},{"date":"2025-09-15","close":3310.0},{"date":"2025-09-16","close":3285.0},{"date":"2025-09-17","close":3275.0},{"date":"2025-09-18","close":3315.0},{"date":"2025-09-19","close":3315.0},{"date":"2025-09-22","close":3355.0},{"date":"2025-09-23","close":3310.0},{"date":"2025-09-24","close":3340.0},{"date":"2025-09-25","close":3340.0},{"date":"2025-09-26","close":3340.0},{"date":"2025-09-29","close":3340.0},{"date":"2025-09-30","close":3340.0},{"date":"2025-10-01","close":3390.0},{"date":"2025-10-02","close":3370.0},{"date":"2025-10-10","close":3355.0},{"date":"2025-10-13","close":3335.0},{"date":"2025-10-14","close":3300.0},{"date":"2025-10-15","close":3330.0},{"date":"2025-10-16","close":3320.0},{"date":"2025-10-17","close":3205.0},{"date":"2025-10-20","close":3210.0},{"date":"2025-10-21","close":3260.0},{"date":"2025-10-22","close":3230.0},{"date":"2025-10-23","close":3280.0},{"date":"2025-10-24","close":3300.0},{"date":"2025-10-27","close":3255.0},{"date":"2025-10-28","close":3345.0},{"date":"2025-10-29","close":3360.0},{"date":"2025-10-30","close":3310.0},{"date":"2025-10-31","close":3340.0},{"date":"2025-11-03","close":3245.0},{"date":"2025-11-04","close":3245.0},{"date":"2025-11-05","close":3115.0},{"date":"2025-11-06","close":3130.0},{"date":"2025-11-07","close":3115.0},{"date":"2025-11-10","close":3085.0},{"date":"2025-11-11","close":3165.0},{"date":"2025-11-12","close":3500.0},{"date":"2025-11-13","close":3425.0},{"date":"2025-11-14","close":3395.0},{"date":"2025-11-17","close":3365.0},{"date":"2025-11-18","close":3365.0},{"date":"2025-11-19","close":3290.0},{"date":"2025-11-20","close":3480.0},{"date":"2025-11-21","close":3520.0},{"date":"2025-11-24","close":3520.0},{"date":"2025-11-25","close":3550.0},{"date":"2025-11-26","close":3550.0},{"date":"2025-11-27","close":3575.0},{"date":"2025-11-28","close":3605.0},{"date":"2025-12-01","close":3575.0},{"date":"2025-12-02","close":3620.0},{"date":"2025-12-03","close":3590.0},{"date":"2025-12-04","close":3605.0},{"date":"2025-12-05","close":3600.0},{"date":"2025-12-08","close":3565.0},{"date":"2025-12-09","close":3700.0},{"date":"2025-12-10","close":3830.0},{"date":"2025-12-11","close":3930.0},{"date":"2025-12-12","close":3885.0},{"date":"2025-12-15","close":3820.0},{"date":"2025-12-16","close":3775.0},{"date":"2025-12-17","close":3755.0},{"date":"2025-12-18","close":3745.0},{"date":"2025-12-19","close":3870.0},{"date":"2025-12-22","close":4030.0},{"date":"2025-12-23","close":3965.0},{"date":"2025-12-24","close":3910.0},{"date":"2025-12-26","close":3855.0},{"date":"2025-12-29","close":3880.0},{"date":"2025-12-30","close":3870.0},{"date":"2026-01-02","close":3845.0},{"date":"2026-01-05","close":3825.0},{"date":"2026-01-06","close":3825.0},{"date":"2026-01-07","close":3710.0},{"date":"2026-01-08","close":3645.0},{"date":"2026-01-09","close":3650.0},{"date":"2026-01-12","close":3650.0},{"date":"2026-01-13","close":3595.0},{"date":"2026-01-14","close":3560.0},{"date":"2026-01-15","close":3560.0},{"date":"2026-01-16","close":3555.0},{"date":"2026-01-19","close":3555.0},{"date":"2026-01-20","close":3590.0},{"date":"2026-01-21","close":3540.0},{"date":"2026-01-22","close":3630.0},{"date":"2026-01-23","close":3665.0},{"date":"2026-01-26","close":3760.0},{"date":"2026-01-27","close":3720.0},{"date":"2026-01-28","close":3665.0},{"date":"2026-01-29","close":3850.0},{"date":"2026-01-30","close":3905.0},{"date":"2026-02-02","close":3790.0},{"date":"2026-02-03","close":3875.0},{"date":"2026-02-04","close":4305.0},{"date":"2026-02-05","close":4370.0},{"date":"2026-02-06","close":4245.0},{"date":"2026-02-09","close":4110.0},{"date":"2026-02-10","close":4305.0},{"date":"2026-02-11","close":4235.0},{"date":"2026-02-12","close":4250.0},{"date":"2026-02-13","close":4190.0},{"date":"2026-02-19","close":4300.0},{"date":"2026-02-20","close":4090.0},{"date":"2026-02-23","close":4420.0},{"date":"2026-02-24","close":4655.0},{"date":"2026-02-25","close":6050.0},{"date":"2026-02-26","close":5010.0},{"date":"2026-02-27","close":4855.0},{"date":"2026-03-03","close":4630.0},{"date":"2026-03-04","close":4220.0},{"date":"2026-03-05","close":4645.0},{"date":"2026-03-06","close":4615.0},{"date":"2026-03-09","close":4375.0},{"date":"2026-03-10","close":4440.0},{"date":"2026-03-11","close":4420.0},{"date":"2026-03-12","close":4525.0},{"date":"2026-03-13","close":4510.0},{"date":"2026-03-16","close":4535.0},{"date":"2026-03-17","close":4580.0},{"date":"2026-03-18","close":4605.0},{"date":"2026-03-19","close":4530.0},{"date":"2026-03-20","close":4635.0},{"date":"2026-03-23","close":4325.0},{"date":"2026-03-24","close":4440.0},{"date":"2026-03-25","close":4400.0},{"date":"2026-03-26","close":4390.0},{"date":"2026-03-27","close":4395.0},{"date":"2026-03-30","close":4375.0},{"date":"2026-03-31","close":4170.0},{"date":"2026-04-01","close":4350.0},{"date":"2026-04-02","close":3975.0},{"date":"2026-04-03","close":3995.0},{"date":"2026-04-06","close":3920.0},{"date":"2026-04-07","close":3900.0},{"date":"2026-04-08","close":4090.0},{"date":"2026-04-09","close":4100.0},{"date":"2026-04-10","close":4095.0},{"date":"2026-04-13","close":4110.0},{"date":"2026-04-14","close":4180.0},{"date":"2026-04-15","close":4495.0},{"date":"2026-04-16","close":4375.0},{"date":"2026-04-17","close":4500.0},{"date":"2026-04-20","close":4490.0},{"date":"2026-04-21","close":4440.0},{"date":"2026-04-22","close":4220.0},{"date":"2026-04-23","close":4275.0},{"date":"2026-04-24","close":4335.0},{"date":"2026-04-27","close":4425.0},{"date":"2026-04-28","close":4405.0},{"date":"2026-04-29","close":4315.0},{"date":"2026-04-30","close":4315.0},{"date":"2026-05-04","close":4385.0},{"date":"2026-05-06","close":4250.0},{"date":"2026-05-07","close":4285.0},{"date":"2026-05-08","close":4180.0},{"date":"2026-05-11","close":4155.0},{"date":"2026-05-12","close":4160.0},{"date":"2026-05-13","close":4170.0},{"date":"2026-05-14","close":4225.0},{"date":"2026-05-15","close":4185.0},{"date":"2026-05-18","close":4040.0},{"date":"2026-05-19","close":3860.0},{"date":"2026-05-20","close":3710.0},{"date":"2026-05-21","close":3870.0},{"date":"2026-05-22","close":3925.0},{"date":"2026-05-26","close":3960.0},{"date":"2026-05-27","close":4020.0},{"date":"2026-05-28","close":3725.0},{"date":"2026-05-29","close":3700.0},{"date":"2026-06-01","close":3470.0},{"date":"2026-06-02","close":3470.0},{"date":"2026-06-04","close":3510.0},{"date":"2026-06-05","close":3400.0},{"date":"2026-06-08","close":3205.0},{"date":"2026-06-09","close":3220.0},{"date":"2026-06-10","close":3170.0},{"date":"2026-06-11","close":3315.0},{"date":"2026-06-12","close":3190.0},{"date":"2026-06-15","close":3320.0},{"date":"2026-06-16","close":3220.0},{"date":"2026-06-17","close":3320.0},{"date":"2026-06-18","close":3375.0},{"date":"2026-06-19","close":3370.0},{"date":"2026-06-22","close":3170.0},{"date":"2026-06-23","close":2980.0},{"date":"2026-06-24","close":3025.0},{"date":"2026-06-25","close":3075.0},{"date":"2026-06-26","close":3060.0},{"date":"2026-06-29","close":3400.0},{"date":"2026-06-30","close":3400.0},{"date":"2026-07-01","close":3565.0},{"date":"2026-07-02","close":3330.0},{"date":"2026-07-03","close":3335.0},{"date":"2026-07-06","close":3270.0},{"date":"2026-07-07","close":3275.0},{"date":"2026-07-08","close":3245.0},{"date":"2026-07-09","close":3325.0},{"date":"2026-07-10","close":3300.0},{"date":"2026-07-13","close":3180.0},{"date":"2026-07-14","close":3135.0},{"date":"2026-07-15","close":3120.0},{"date":"2026-07-16","close":3080.0},{"date":"2026-07-20","close":2990.0},{"date":"2026-07-21","close":2945.0},{"date":"2026-07-22","close":2900.0},{"date":"2026-07-23","close":3080.0},{"date":"2026-07-24","close":3065.0},{"date":"2026-07-27","close":3015.0},{"date":"2026-07-28","close":2790.0},{"date":"2026-07-29","close":2775.0},{"date":"2026-07-30","close":2680.0},{"date":"2026-07-31","close":2860.0},{"date":"2026-08-03","close":2910.0},{"date":"2026-08-04","close":2815.0},{"date":"2026-08-05","close":2900.0},{"date":"2026-08-06","close":2955.0},{"date":"2026-08-07","close":3135.0},{"date":"2026-08-10","close":3095.0},{"date":"2026-08-11","close":3245.0},{"date":"2026-08-12","close":3190.0},{"date":"2026-08-13","close":3165.0},{"date":"2026-08-14","close":3125.0},{"date":"2026-08-18","close":3035.0},{"date":"2026-08-19","close":3075.0},{"date":"2026-08-20","close":3085.0},{"date":"2026-08-21","close":2970.0},{"date":"2026-08-24","close":3025.0},{"date":"2026-08-25","close":2980.0},{"date":"2026-08-26","close":2975.0},{"date":"2026-08-27","close":2925.0},{"date":"2026-08-28","close":2980.0},{"date":"2026-08-31","close":3040.0},{"date":"2026-09-01","close":2965.0},{"date":"2026-09-02","close":2920.0},{"date":"2026-09-03","close":2875.0},{"date":"2026-09-04","close":2865.0},{"date":"2026-09-07","close":2845.0},{"date":"2026-09-08","close":2795.0},{"date":"2026-09-09","close":2995.0},{"date":"2026-09-10","close":2985.0},{"date":"2026-09-11","close":2940.0},{"date":"2026-09-14","close":2980.0},{"date":"2026-09-15","close":2945.0},{"date":"2026-09-16","close":3015.0},{"date":"2026-09-17","close":3030.0},{"date":"2026-09-18","close":3080.0},{"date":"2026-09-21","close":2985.0},{"date":"2026-09-22","close":2885.0},{"date":"2026-09-23","close":2965.0},{"date":"2026-09-28","close":2970.0},{"date":"2026-09-29","close":3040.0},{"date":"2026-09-30","close":2835.0},{"date":"2026-10-01","close":2770.0},{"date":"2026-10-02","close":2725.0},{"date":"2026-10-06","close":2695.0},{"date":"2026-10-07","close":2770.0},{"date":"2026-10-08","close":2645.0},{"date":"2026-10-12","close":2535.0},{"date":"2026-10-13","close":2520.0},{"date":"2026-10-14","close":2540.0},{"date":"2026-10-15","close":2535.0},{"date":"2026-10-16","close":2625.0},{"date":"2026-10-19","close":2585.0},{"date":"2026-10-20","close":2645.0},{"date":"2026-10-21","close":2600.0},{"date":"2026-10-22","close":2600.0},{"date":"2026-10-23","close":2510.0}],"chart_data":[{"date":"2024-10-23","open":2940,"high":3000,"low":2930,"close":2995,"volume":10722,"rsi_14":38.03,"sma_20":3032.75,"sma_60":3228.5,"sma_120":3625.75},{"date":"2024-10-24","open":3005,"high":3010,"low":2955,"close":2970,"volume":4568,"rsi_14":43.55,"sma_20":3028.75,"sma_60":3219.0,"sma_120":3613.0},{"date":"2024-10-25","open":2975,"high":3025,"low":2930,"close":3000,"volume":12647,"rsi_14":39.66,"sma_20":3028.5,"sma_60":3209.5,"sma_120":3600.58},{"date":"2024-10-28","open":2995,"high":3045,"low":2960,"close":2985,"volume":33615,"rsi_14":35.59,"sma_20":3023.75,"sma_60":3201.0,"sma_120":3588.17},{"date":"2024-10-29","open":2965,"high":3010,"low":2965,"close":3005,"volume":5115,"rsi_14":40.32,"sma_20":3017.25,"sma_60":3192.17,"sma_120":3575.83},{"date":"2024-10-30","open":3005,"high":3015,"low":2975,"close":2990,"volume":19814,"rsi_14":43.86,"sma_20":3010.75,"sma_60":3183.5,"sma_120":3563.54},{"date":"2024-10-31","open":3010,"high":3010,"low":2960,"close":3010,"volume":4983,"rsi_14":51.79,"sma_20":3007.25,"sma_60":3175.5,"sma_120":3551.46},{"date":"2024-11-01","open":3010,"high":3010,"low":2970,"close":3010,"volume":10898,"rsi_14":50.0,"sma_20":3007.25,"sma_60":3167.5,"sma_120":3539.5},{"date":"2024-11-04","open":2975,"high":3035,"low":2975,"close":3000,"volume":29325,"rsi_14":44.23,"sma_20":3004.25,"sma_60":3158.33,"sma_120":3527.0},{"date":"2024-11-05","open":3020,"high":3030,"low":2990,"close":3030,"volume":6111,"rsi_14":52.73,"sma_20":3002.25,"sma_60":3150.17,"sma_120":3514.92},{"date":"2024-11-06","open":3035,"high":3045,"low":3015,"close":3035,"volume":4973,"rsi_14":60.0,"sma_20":3000.75,"sma_60":3147.42,"sma_120":3502.0},{"date":"2024-11-07","open":3015,"high":3050,"low":3000,"close":3050,"volume":3106,"rsi_14":64.71,"sma_20":3002.0,"sma_60":3143.92,"sma_120":3490.25},{"date":"2024-11-08","open":3020,"high":3065,"low":3020,"close":3040,"volume":18754,"rsi_14":60.78,"sma_20":3004.0,"sma_60":3137.5,"sma_120":3478.58},{"date":"2024-11-11","open":3015,"high":3030,"low":2950,"close":2955,"volume":36010,"rsi_14":49.21,"sma_20":3001.25,"sma_60":3127.33,"sma_120":3465.38},{"date":"2024-11-12","open":2940,"high":2950,"low":2865,"close":2865,"volume":30428,"rsi_14":32.43,"sma_20":2993.0,"sma_60":3117.0,"sma_120":3452.21},{"date":"2024-11-13","open":2865,"high":2890,"low":2840,"close":2840,"volume":10712,"rsi_14":32.43,"sma_20":2984.25,"sma_60":3104.83,"sma_120":3438.54},{"date":"2024-11-14","open":2840,"high":2870,"low":2770,"close":2860,"volume":17940,"rsi_14":30.56,"sma_20":2978.0,"sma_60":3094.83,"sma_120":3425.0},{"date":"2024-11-15","open":2860,"high":2885,"low":2750,"close":2880,"volume":17870,"rsi_14":35.62,"sma_20":2973.25,"sma_60":3084.67,"sma_120":3411.92},{"date":"2024-11-18","open":2910,"high":2935,"low":2800,"close":2880,"volume":37078,"rsi_14":31.88,"sma_20":2968.0,"sma_60":3074.92,"sma_120":3399.08},{"date":"2024-11-19","open":2855,"high":2895,"low":2750,"close":2835,"volume":32738,"rsi_14":29.33,"sma_20":2961.75,"sma_60":3061.58,"sma_120":3386.83},{"date":"2024-11-20","open":2940,"high":3685,"low":2875,"close":3685,"volume":2035737,"rsi_14":78.01,"sma_20":2996.25,"sma_60":3062.25,"sma_120":3384.71},{"date":"2024-11-21","open":3900,"high":4200,"low":3175,"close":3180,"volume":3276543,"rsi_14":54.97,"sma_20":3006.75,"sma_60":3056.92,"sma_120":3377.46},{"date":"2024-11-22","open":3225,"high":3295,"low":3110,"close":3290,"volume":887205,"rsi_14":58.01,"sma_20":3021.25,"sma_60":3054.83,"sma_120":3371.0},{"date":"2024-11-25","open":3220,"high":3240,"low":3140,"close":3170,"volume":310556,"rsi_14":53.68,"sma_20":3030.5,"sma_60":3052.58,"sma_120":3364.29},{"date":"2024-11-26","open":3140,"high":3230,"low":3075,"close":3155,"volume":279120,"rsi_14":53.14,"sma_20":3038.0,"sma_60":3050.67,"sma_120":3357.92},{"date":"2024-11-27","open":3155,"high":3280,"low":3130,"close":3215,"volume":321179,"rsi_14":54.22,"sma_20":3049.25,"sma_60":3050.08,"sma_120":3350.29},{"date":"2024-11-28","open":3260,"high":3280,"low":3170,"close":3175,"volume":217390,"rsi_14":53.4,"sma_20":3057.5,"sma_60":3047.83,"sma_120":3342.25},{"date":"2024-11-29","open":3165,"high":3210,"low":2960,"close":2960,"volume":200374,"rsi_14":50.12,"sma_20":3055.0,"sma_60":3043.5,"sma_120":3332.88},{"date":"2024-12-02","open":3040,"high":3130,"low":2960,"close":3040,"volume":149867,"rsi_14":54.16,"sma_20":3057.0,"sma_60":3040.92,"sma_120":3324.0},{"date":"2024-12-03","open":3040,"high":3140,"low":3035,"close":3110,"volume":135233,"rsi_14":56.28,"sma_20":3061.0,"sma_60":3040.58,"sma_120":3315.71},{"date":"2024-12-04","open":2960,"high":3045,"low":2910,"close":3010,"volume":219754,"rsi_14":53.36,"sma_20":3059.75,"sma_60":3038.58,"sma_120":3306.12},{"date":"2024-12-05","open":3010,"high":3035,"low":2880,"close":2960,"volume":147695,"rsi_14":51.77,"sma_20":3055.25,"sma_60":3037.75,"sma_120":3296.79},{"date":"2024-12-06","open":2930,"high":2955,"low":2710,"close":2835,"volume":278066,"rsi_14":49.06,"sma_20":3045.0,"sma_60":3034.67,"sma_120":3286.54},{"date":"2024-12-09","open":2750,"high":2750,"low":2575,"close":2615,"volume":131204,"rsi_14":45.7,"sma_20":3028.0,"sma_60":3028.17,"sma_120":3274.54},{"date":"2024-12-10","open":2610,"high":2870,"low":2610,"close":2840,"volume":135166,"rsi_14":28.17,"sma_20":3026.75,"sma_60":3025.42,"sma_120":3264.58},{"date":"2024-12-11","open":2840,"high":2995,"low":2820,"close":2990,"volume":62667,"rsi_14":43.99,"sma_20":3034.25,"sma_60":3026.0,"sma_120":3256.62},{"date":"2024-12-12","open":2990,"high":3050,"low":2900,"close":2985,"volume":57327,"rsi_14":39.66,"sma_20":3040.5,"sma_60":3024.75,"sma_120":3248.42},{"date":"2024-12-13","open":2980,"high":3050,"low":2970,"close":3050,"volume":75786,"rsi_14":45.77,"sma_20":3049.0,"sma_60":3023.0,"sma_120":3241.12},{"date":"2024-12-16","open":3020,"high":3110,"low":3005,"close":3110,"volume":75894,"rsi_14":48.46,"sma_20":3060.5,"sma_60":3022.75,"sma_120":3234.21},{"date":"2024-12-17","open":3110,"high":3140,"low":3050,"close":3140,"volume":52545,"rsi_14":47.39,"sma_20":3075.75,"sma_60":3024.5,"sma_120":3227.67},{"date":"2024-12-18","open":3140,"high":3180,"low":3085,"close":3120,"volume":108644,"rsi_14":48.06,"sma_20":3047.5,"sma_60":3025.5,"sma_120":3221.67},{"date":"2024-12-19","open":3075,"high":3275,"low":3030,"close":3120,"volume":103148,"rsi_14":56.67,"sma_20":3044.5,"sma_60":3026.67,"sma_120":3215.92},{"date":"2024-12-20","open":3120,"high":3120,"low":2950,"close":2970,"volume":65466,"rsi_14":47.24,"sma_20":3028.5,"sma_60":3026.08,"sma_120":3209.38},{"date":"2024-12-23","open":2955,"high":3130,"low":2955,"close":3080,"volume":114995,"rsi_14":48.85,"sma_20":3024.0,"sma_60":3026.08,"sma_120":3203.88},{"date":"2024-12-24","open":3100,"high":3130,"low":3015,"close":3130,"volume":31023,"rsi_14":54.76,"sma_20":3022.75,"sma_60":3026.0,"sma_120":3198.62},{"date":"2024-12-26","open":3100,"high":3150,"low":3050,"close":3065,"volume":56496,"rsi_14":54.12,"sma_20":3015.25,"sma_60":3025.08,"sma_120":3193.08},{"date":"2024-12-27","open":3030,"high":3105,"low":2990,"close":3065,"volume":34157,"rsi_14":60.0,"sma_20":3009.75,"sma_60":3024.83,"sma_120":3188.5},{"date":"2024-12-30","open":3030,"high":3085,"low":3015,"close":3025,"volume":47881,"rsi_14":71.13,"sma_20":3013.0,"sma_60":3025.08,"sma_120":3184.04},{"date":"2025-01-02","open":3030,"high":3075,"low":3010,"close":3040,"volume":18318,"rsi_14":63.16,"sma_20":3013.0,"sma_60":3024.75,"sma_120":3179.08},{"date":"2025-01-03","open":3040,"high":3090,"low":2975,"close":3080,"volume":58579,"rsi_14":56.92,"sma_20":3011.5,"sma_60":3024.92,"sma_120":3174.54},{"date":"2025-01-06","open":3080,"high":3165,"low":3060,"close":3130,"volume":102793,"rsi_14":60.43,"sma_20":3017.5,"sma_60":3026.0,"sma_120":3169.79},{"date":"2025-01-07","open":3140,"high":3155,"low":3070,"close":3100,"volume":57469,"rsi_14":53.79,"sma_20":3024.5,"sma_60":3027.25,"sma_120":3165.88},{"date":"2025-01-08","open":3100,"high":3265,"low":3080,"close":3185,"volume":273372,"rsi_14":55.47,"sma_20":3042.0,"sma_60":3030.33,"sma_120":3163.04},{"date":"2025-01-09","open":3220,"high":3260,"low":3140,"close":3190,"volume":139203,"rsi_14":53.79,"sma_20":3070.75,"sma_60":3033.33,"sma_120":3160.54},{"date":"2025-01-10","open":3220,"high":3230,"low":3150,"close":3195,"volume":52195,"rsi_14":55.81,"sma_20":3088.5,"sma_60":3036.08,"sma_120":3157.79},{"date":"2025-01-13","open":3165,"high":3210,"low":3120,"close":3150,"volume":48596,"rsi_14":52.17,"sma_20":3096.5,"sma_60":3038.33,"sma_120":3154.33},{"date":"2025-01-14","open":3120,"high":3330,"low":3115,"close":3285,"volume":210683,"rsi_14":73.33,"sma_20":3111.5,"sma_60":3043.33,"sma_120":3153.0},{"date":"2025-01-15","open":3285,"high":3310,"low":3180,"close":3230,"volume":103160,"rsi_14":62.1,"sma_20":3120.5,"sma_60":3047.58,"sma_120":3150.83},{"date":"2025-01-16","open":3255,"high":3305,"low":3190,"close":3215,"volume":83851,"rsi_14":57.26,"sma_20":3125.75,"sma_60":3051.42,"sma_120":3148.54},{"date":"2025-01-17","open":3190,"high":3220,"low":3160,"close":3220,"volume":30202,"rsi_14":64.76,"sma_20":3129.75,"sma_60":3055.75,"sma_120":3145.88},{"date":"2025-01-20","open":3220,"high":3245,"low":3180,"close":3190,"volume":37412,"rsi_14":61.26,"sma_20":3133.25,"sma_60":3059.0,"sma_120":3143.75},{"date":"2025-01-21","open":3175,"high":3340,"low":3170,"close":3315,"volume":149555,"rsi_14":72.66,"sma_20":3143.0,"sma_60":3064.75,"sma_120":3141.88},{"date":"2025-01-22","open":3320,"high":3335,"low":3245,"close":3290,"volume":83998,"rsi_14":69.23,"sma_20":3159.0,"sma_60":3069.58,"sma_120":3139.54},{"date":"2025-01-23","open":3290,"high":3370,"low":3250,"close":3290,"volume":108662,"rsi_14":67.21,"sma_20":3169.5,"sma_60":3074.67,"sma_120":3137.83},{"date":"2025-01-24","open":3290,"high":3290,"low":3210,"close":3225,"volume":53498,"rsi_14":57.6,"sma_20":3174.25,"sma_60":3078.33,"sma_120":3135.25},{"date":"2025-01-31","open":3225,"high":3225,"low":3160,"close":3200,"volume":64965,"rsi_14":58.06,"sma_20":3181.0,"sma_60":3081.83,"sma_120":3132.67},{"date":"2025-02-03","open":3220,"high":3250,"low":3120,"close":3200,"volume":120364,"rsi_14":51.4,"sma_20":3187.75,"sma_60":3085.0,"sma_120":3130.25},{"date":"2025-02-04","open":3220,"high":3295,"low":3200,"close":3290,"volume":147615,"rsi_14":58.06,"sma_20":3201.0,"sma_60":3089.67,"sma_120":3128.58},{"date":"2025-02-05","open":3290,"high":3300,"low":3235,"close":3280,"volume":48956,"rsi_14":56.8,"sma_20":3213.0,"sma_60":3094.33,"sma_120":3126.33},{"date":"2025-02-06","open":3280,"high":3305,"low":3230,"close":3230,"volume":30179,"rsi_14":56.35,"sma_20":3220.5,"sma_60":3097.67,"sma_120":3123.92},{"date":"2025-02-07","open":3270,"high":3270,"low":3160,"close":3230,"volume":54455,"rsi_14":44.44,"sma_20":3225.5,"sma_60":3100.92,"sma_120":3124.17},{"date":"2025-02-10","open":3205,"high":3205,"low":3130,"close":3175,"volume":82610,"rsi_14":44.44,"sma_20":3229.25,"sma_60":3103.0,"sma_120":3123.46},{"date":"2025-02-11","open":3175,"high":3195,"low":3140,"close":3155,"volume":40972,"rsi_14":44.0,"sma_20":3227.75,"sma_60":3104.92,"sma_120":3121.21},{"date":"2025-02-12","open":3160,"high":3190,"low":3095,"close":3165,"volume":118795,"rsi_14":44.55,"sma_20":3226.5,"sma_60":3108.42,"sma_120":3117.88},{"date":"2025-02-13","open":3140,"high":3225,"low":3140,"close":3190,"volume":110643,"rsi_14":50.0,"sma_20":3226.25,"sma_60":3113.83,"sma_120":3115.42},{"date":"2025-02-14","open":3190,"high":3245,"low":3050,"close":3055,"volume":118445,"rsi_14":24.51,"sma_20":3221.5,"sma_60":3117.42,"sma_120":3111.12},{"date":"2025-02-17","open":3055,"high":3080,"low":3010,"close":3025,"volume":40190,"rsi_14":24.27,"sma_20":3208.5,"sma_60":3120.17,"sma_120":3107.5},{"date":"2025-02-18","open":3045,"high":3065,"low":3010,"close":3045,"volume":29675,"rsi_14":27.1,"sma_20":3199.25,"sma_60":3122.92,"sma_120":3103.79},{"date":"2025-02-19","open":3045,"high":3060,"low":2985,"close":3015,"volume":32719,"rsi_14":29.0,"sma_20":3189.25,"sma_60":3125.17,"sma_120":3100.04},{"date":"2025-02-20","open":3025,"high":3075,"low":2995,"close":3050,"volume":35348,"rsi_14":35.29,"sma_20":3180.75,"sma_60":3128.75,"sma_120":3095.17},{"date":"2025-02-21","open":3040,"high":3095,"low":3005,"close":3085,"volume":33227,"rsi_14":39.45,"sma_20":3175.5,"sma_60":3118.75,"sma_120":3090.5},{"date":"2025-02-24","open":3085,"high":3150,"low":3050,"close":3135,"volume":50956,"rsi_14":34.65,"sma_20":3166.5,"sma_60":3118.0,"sma_120":3087.46},{"date":"2025-02-25","open":3110,"high":3150,"low":3020,"close":3020,"volume":34251,"rsi_14":28.69,"sma_20":3153.0,"sma_60":3113.5,"sma_120":3084.17},{"date":"2025-02-26","open":3055,"high":3070,"low":3045,"close":3050,"volume":14096,"rsi_14":34.75,"sma_20":3141.0,"sma_60":3111.5,"sma_120":3082.04},{"date":"2025-02-27","open":3050,"high":3130,"low":3050,"close":3105,"volume":49814,"rsi_14":40.31,"sma_20":3135.0,"sma_60":3110.67,"sma_120":3080.67},{"date":"2025-02-28","open":3105,"high":3105,"low":3000,"close":3035,"volume":30099,"rsi_14":39.39,"sma_20":3126.75,"sma_60":3107.67,"sma_120":3078.88},{"date":"2025-03-04","open":3040,"high":3050,"low":2990,"close":3035,"volume":35588,"rsi_14":40.62,"sma_20":3118.5,"sma_60":3105.33,"sma_120":3076.58},{"date":"2025-03-05","open":3035,"high":3115,"low":3035,"close":3105,"volume":40609,"rsi_14":45.71,"sma_20":3109.25,"sma_60":3107.75,"sma_120":3075.62},{"date":"2025-03-06","open":3090,"high":3170,"low":3055,"close":3120,"volume":30988,"rsi_14":44.93,"sma_20":3101.25,"sma_60":3109.08,"sma_120":3075.0},{"date":"2025-03-07","open":3120,"high":3120,"low":3050,"close":3050,"volume":24873,"rsi_14":49.6,"sma_20":3092.25,"sma_60":3108.08,"sma_120":3074.33},{"date":"2025-03-10","open":3065,"high":3085,"low":3025,"close":3030,"volume":11554,"rsi_14":50.41,"sma_20":3082.25,"sma_60":3108.42,"sma_120":3073.5},{"date":"2025-03-11","open":3000,"high":3110,"low":2980,"close":3100,"volume":13748,"rsi_14":54.14,"sma_20":3078.5,"sma_60":3110.75,"sma_120":3074.25},{"date":"2025-03-12","open":3110,"high":3140,"low":3065,"close":3105,"volume":29686,"rsi_14":57.03,"sma_20":3076.0,"sma_60":3115.25,"sma_120":3074.96},{"date":"2025-03-13","open":3105,"high":3105,"low":3035,"close":3035,"volume":46257,"rsi_14":48.89,"sma_20":3069.5,"sma_60":3122.25,"sma_120":3075.21},{"date":"2025-03-14","open":3040,"high":3055,"low":3000,"close":3020,"volume":40988,"rsi_14":45.04,"sma_20":3061.0,"sma_60":3125.25,"sma_120":3075.33},{"date":"2025-03-17","open":3025,"high":3040,"low":3005,"close":3025,"volume":15421,"rsi_14":40.98,"sma_20":3059.5,"sma_60":3125.83,"sma_120":3075.92},{"date":"2025-03-18","open":3015,"high":3035,"low":2995,"close":3000,"volume":13496,"rsi_14":48.08,"sma_20":3058.25,"sma_60":3126.08,"sma_120":3075.42},{"date":"2025-03-19","open":3005,"high":3010,"low":2975,"close":3005,"volume":13651,"rsi_14":45.45,"sma_20":3056.25,"sma_60":3125.33,"sma_120":3074.17},{"date":"2025-03-20","open":2985,"high":3000,"low":2940,"close":2960,"volume":15379,"rsi_14":35.05,"sma_20":3053.5,"sma_60":3122.83,"sma_120":3072.79},{"date":"2025-03-21","open":2970,"high":3000,"low":2905,"close":2965,"volume":20517,"rsi_14":41.67,"sma_20":3049.25,"sma_60":3119.92,"sma_120":3072.21},{"date":"2025-03-24","open":2985,"high":3070,"low":2960,"close":3020,"volume":25075,"rsi_14":48.42,"sma_20":3046.0,"sma_60":3118.25,"sma_120":3071.88},{"date":"2025-03-25","open":3050,"high":3050,"low":2940,"close":2985,"volume":6179,"rsi_14":36.36,"sma_20":3038.5,"sma_60":3116.0,"sma_120":3071.33},{"date":"2025-03-26","open":2985,"high":2985,"low":2930,"close":2930,"volume":15274,"rsi_14":30.21,"sma_20":3034.0,"sma_60":3115.33,"sma_120":3070.71},{"date":"2025-03-27","open":2930,"high":2945,"low":2910,"close":2920,"volume":6126,"rsi_14":34.52,"sma_20":3027.5,"sma_60":3112.67,"sma_120":3069.38},{"date":"2025-03-28","open":2950,"high":2970,"low":2870,"close":2915,"volume":28802,"rsi_14":35.8,"sma_20":3018.0,"sma_60":3109.08,"sma_120":3067.54},{"date":"2025-03-31","open":2905,"high":3000,"low":2905,"close":2915,"volume":31824,"rsi_14":22.39,"sma_20":3012.0,"sma_60":3106.58,"sma_120":3065.83},{"date":"2025-04-01","open":2910,"high":3010,"low":2895,"close":3000,"volume":25638,"rsi_14":37.35,"sma_20":3010.25,"sma_60":3105.5,"sma_120":3065.17},{"date":"2025-04-02","open":2995,"high":3085,"low":2905,"close":3075,"volume":35484,"rsi_14":54.76,"sma_20":3008.75,"sma_60":3106.33,"sma_120":3065.71},{"date":"2025-04-03","open":3050,"high":3095,"low":3000,"close":3045,"volume":10360,"rsi_14":52.87,"sma_20":3005.0,"sma_60":3106.42,"sma_120":3065.58},{"date":"2025-04-04","open":3045,"high":3045,"low":2975,"close":3045,"volume":13450,"rsi_14":52.33,"sma_20":3004.75,"sma_60":3105.83,"sma_120":3065.38},{"date":"2025-04-07","open":3025,"high":3045,"low":2905,"close":3045,"volume":6436,"rsi_14":55.56,"sma_20":3005.5,"sma_60":3104.42,"sma_120":3065.21},{"date":"2025-04-08","open":3045,"high":3055,"low":3000,"close":3045,"volume":22215,"rsi_14":55.0,"sma_20":3002.75,"sma_60":3103.5,"sma_120":3065.38},{"date":"2025-04-09","open":3075,"high":3080,"low":2910,"close":2965,"volume":29955,"rsi_14":50.57,"sma_20":2995.75,"sma_60":3099.83,"sma_120":3065.08},{"date":"2025-04-10","open":2970,"high":3020,"low":2965,"close":2995,"volume":13700,"rsi_14":53.26,"sma_20":2993.75,"sma_60":3096.58,"sma_120":3064.96},{"date":"2025-04-11","open":2975,"high":3025,"low":2955,"close":3005,"volume":9309,"rsi_14":48.19,"sma_20":2993.0,"sma_60":3093.42,"sma_120":3064.75},{"date":"2025-04-14","open":3010,"high":3030,"low":2965,"close":3020,"volume":16427,"rsi_14":54.43,"sma_20":2992.75,"sma_60":3091.25,"sma_120":3064.79},{"date":"2025-04-15","open":3015,"high":3045,"low":2985,"close":3035,"volume":27796,"rsi_14":64.79,"sma_20":2994.5,"sma_60":3087.08,"sma_120":3065.21},{"date":"2025-04-16","open":3035,"high":3195,"low":3030,"close":3195,"volume":67224,"rsi_14":77.23,"sma_20":3004.0,"sma_60":3086.5,"sma_120":3067.04},{"date":"2025-04-17","open":3165,"high":3190,"low":3125,"close":3135,"volume":68057,"rsi_14":69.64,"sma_20":3012.75,"sma_60":3085.17,"sma_120":3068.29},{"date":"2025-04-18","open":3135,"high":3340,"low":3080,"close":3200,"volume":162057,"rsi_14":72.8,"sma_20":3024.5,"sma_60":3084.83,"sma_120":3070.29},{"date":"2025-04-21","open":3205,"high":3395,"low":3180,"close":3320,"volume":113982,"rsi_14":74.24,"sma_20":3039.5,"sma_60":3087.0,"sma_120":3073.0},{"date":"2025-04-22","open":3295,"high":3300,"low":3210,"close":3285,"volume":39811,"rsi_14":66.94,"sma_20":3054.5,"sma_60":3086.5,"sma_120":3075.62},{"date":"2025-04-23","open":3265,"high":3295,"low":3155,"close":3280,"volume":37323,"rsi_14":69.75,"sma_20":3072.0,"sma_60":3086.33,"sma_120":3077.96},{"date":"2025-04-24","open":3260,"high":3275,"low":3185,"close":3200,"volume":34782,"rsi_14":61.48,"sma_20":3086.0,"sma_60":3084.83,"sma_120":3079.75},{"date":"2025-04-25","open":3260,"high":3260,"low":3155,"close":3155,"volume":16544,"rsi_14":57.64,"sma_20":3098.0,"sma_60":3083.67,"sma_120":3081.0},{"date":"2025-04-28","open":3155,"high":3200,"low":3140,"close":3200,"volume":13947,"rsi_14":60.13,"sma_20":3112.25,"sma_60":3083.67,"sma_120":3082.75},{"date":"2025-04-29","open":3200,"high":3220,"low":3150,"close":3220,"volume":12095,"rsi_14":68.09,"sma_20":3123.25,"sma_60":3084.0,"sma_120":3084.5},{"date":"2025-04-30","open":3220,"high":3225,"low":3150,"close":3175,"volume":15203,"rsi_14":62.5,"sma_20":3128.25,"sma_60":3082.08,"sma_120":3085.88},{"date":"2025-05-02","open":3175,"high":3175,"low":3140,"close":3150,"volume":8754,"rsi_14":59.86,"sma_20":3133.5,"sma_60":3079.92,"sma_120":3087.12},{"date":"2025-05-07","open":3150,"high":3150,"low":3090,"close":3115,"volume":8826,"rsi_14":56.29,"sma_20":3137.0,"sma_60":3078.0,"sma_120":3087.83},{"date":"2025-05-08","open":3100,"high":3135,"low":3050,"close":3135,"volume":21256,"rsi_14":56.58,"sma_20":3141.5,"sma_60":3076.42,"sma_120":3088.67},{"date":"2025-05-09","open":3135,"high":3145,"low":3090,"close":3145,"volume":26298,"rsi_14":45.9,"sma_20":3146.5,"sma_60":3075.92,"sma_120":3089.46},{"date":"2025-05-12","open":3145,"high":3200,"low":3110,"close":3160,"volume":20744,"rsi_14":52.21,"sma_20":3156.25,"sma_60":3076.0,"sma_120":3090.46},{"date":"2025-05-13","open":3160,"high":3210,"low":3160,"close":3200,"volume":37890,"rsi_14":50.0,"sma_20":3166.5,"sma_60":3076.58,"sma_120":3092.5},{"date":"2025-05-14","open":3200,"high":3235,"low":3155,"close":3235,"volume":28702,"rsi_14":40.66,"sma_20":3178.0,"sma_60":3077.33,"sma_120":3095.58},{"date":"2025-05-15","open":3235,"high":3255,"low":3200,"close":3240,"volume":13434,"rsi_14":44.71,"sma_20":3189.0,"sma_60":3080.42,"sma_120":3098.92},{"date":"2025-05-16","open":3230,"high":3230,"low":3125,"close":3175,"volume":25766,"rsi_14":39.18,"sma_20":3196.0,"sma_60":3082.92,"sma_120":3101.54},{"date":"2025-05-19","open":3165,"high":3170,"low":3120,"close":3145,"volume":14820,"rsi_14":43.68,"sma_20":3193.5,"sma_60":3084.58,"sma_120":3103.75},{"date":"2025-05-20","open":3145,"high":3170,"low":3115,"close":3150,"volume":8093,"rsi_14":49.37,"sma_20":3194.25,"sma_60":3086.83,"sma_120":3106.0},{"date":"2025-05-21","open":3155,"high":3220,"low":3155,"close":3210,"volume":25616,"rsi_14":51.22,"sma_20":3194.75,"sma_60":3089.5,"sma_120":3109.12},{"date":"2025-05-22","open":3230,"high":3290,"low":3165,"close":3225,"volume":53900,"rsi_14":50.62,"sma_20":3190.0,"sma_60":3091.83,"sma_120":3105.29},{"date":"2025-05-23","open":3225,"high":3225,"low":3120,"close":3160,"volume":13156,"rsi_14":48.24,"sma_20":3183.75,"sma_60":3092.25,"sma_120":3105.12},{"date":"2025-05-26","open":3160,"high":3175,"low":3130,"close":3165,"volume":5044,"rsi_14":51.85,"sma_20":3178.0,"sma_60":3094.67,"sma_120":3104.08},{"date":"2025-05-27","open":3165,"high":3180,"low":3100,"close":3145,"volume":14036,"rsi_14":53.85,"sma_20":3175.25,"sma_60":3096.25,"sma_120":3103.88},{"date":"2025-05-28","open":3145,"high":3145,"low":3115,"close":3130,"volume":8060,"rsi_14":49.35,"sma_20":3174.0,"sma_60":3096.67,"sma_120":3103.67},{"date":"2025-05-29","open":3110,"high":3155,"low":3110,"close":3155,"volume":12932,"rsi_14":51.25,"sma_20":3171.75,"sma_60":3098.67,"sma_120":3103.17},{"date":"2025-05-30","open":3155,"high":3165,"low":3110,"close":3140,"volume":8181,"rsi_14":47.5,"sma_20":3167.75,"sma_60":3100.42,"sma_120":3102.88},{"date":"2025-06-02","open":3115,"high":3185,"low":3115,"close":3120,"volume":14943,"rsi_14":39.47,"sma_20":3165.0,"sma_60":3100.67,"sma_120":3104.21},{"date":"2025-06-04","open":3145,"high":3185,"low":3130,"close":3160,"volume":15822,"rsi_14":40.26,"sma_20":3165.5,"sma_60":3101.33,"sma_120":3105.21},{"date":"2025-06-05","open":3185,"high":3185,"low":3155,"close":3170,"volume":9983,"rsi_14":41.03,"sma_20":3168.25,"sma_60":3103.33,"sma_120":3105.71},{"date":"2025-06-09","open":3170,"high":3185,"low":3160,"close":3170,"volume":11333,"rsi_14":49.23,"sma_20":3170.0,"sma_60":3105.67,"sma_120":3107.04},{"date":"2025-06-10","open":3175,"high":3320,"low":3155,"close":3260,"volume":58292,"rsi_14":64.94,"sma_20":3175.75,"sma_60":3108.33,"sma_120":3109.54},{"date":"2025-06-11","open":3245,"high":3520,"low":3210,"close":3460,"volume":157483,"rsi_14":76.72,"sma_20":3190.75,"sma_60":3114.25,"sma_120":3114.75},{"date":"2025-06-12","open":3495,"high":3660,"low":3335,"close":3335,"volume":209312,"rsi_14":59.69,"sma_20":3197.5,"sma_60":3119.25,"sma_120":3120.75},{"date":"2025-06-13","open":3360,"high":3360,"low":3160,"close":3255,"volume":57255,"rsi_14":52.11,"sma_20":3198.5,"sma_60":3123.17,"sma_120":3124.21},{"date":"2025-06-16","open":3240,"high":3260,"low":3160,"close":3245,"volume":44415,"rsi_14":56.49,"sma_20":3198.75,"sma_60":3126.83,"sma_120":3126.33},{"date":"2025-06-17","open":3215,"high":3285,"low":3180,"close":3210,"volume":26380,"rsi_14":53.28,"sma_20":3200.5,"sma_60":3130.33,"sma_120":3128.21},{"date":"2025-06-18","open":3200,"high":3270,"low":3180,"close":3245,"volume":20188,"rsi_14":57.14,"sma_20":3205.5,"sma_60":3134.33,"sma_120":3129.83},{"date":"2025-06-19","open":3245,"high":3265,"low":3165,"close":3175,"volume":24130,"rsi_14":52.98,"sma_20":3206.75,"sma_60":3137.92,"sma_120":3130.38},{"date":"2025-06-20","open":3175,"high":3230,"low":3130,"close":3150,"volume":54061,"rsi_14":49.67,"sma_20":3203.75,"sma_60":3141.0,"sma_120":3130.46},{"date":"2025-06-23","open":3145,"high":3145,"low":3085,"close":3110,"volume":26876,"rsi_14":48.08,"sma_20":3198.0,"sma_60":3142.5,"sma_120":3130.38},{"date":"2025-06-24","open":3135,"high":3150,"low":3100,"close":3120,"volume":49399,"rsi_14":50.0,"sma_20":3196.0,"sma_60":3144.75,"sma_120":3130.38},{"date":"2025-06-25","open":3140,"high":3145,"low":3095,"close":3105,"volume":24337,"rsi_14":46.31,"sma_20":3193.0,"sma_60":3147.67,"sma_120":3131.5},{"date":"2025-06-26","open":3120,"high":3120,"low":3035,"close":3085,"volume":30753,"rsi_14":44.37,"sma_20":3190.0,"sma_60":3150.42,"sma_120":3131.54},{"date":"2025-06-27","open":3080,"high":3100,"low":3035,"close":3080,"volume":27044,"rsi_14":44.08,"sma_20":3187.5,"sma_60":3153.17,"sma_120":3131.12},{"date":"2025-06-30","open":3080,"high":3090,"low":3045,"close":3080,"volume":12119,"rsi_14":36.57,"sma_20":3183.75,"sma_60":3155.92,"sma_120":3131.25},{"date":"2025-07-01","open":3080,"high":3120,"low":3070,"close":3090,"volume":31325,"rsi_14":11.46,"sma_20":3181.25,"sma_60":3157.42,"sma_120":3131.46},{"date":"2025-07-02","open":3105,"high":3105,"low":3045,"close":3090,"volume":10764,"rsi_14":15.49,"sma_20":3179.75,"sma_60":3157.67,"sma_120":3132.0},{"date":"2025-07-03","open":3090,"high":3135,"low":3070,"close":3135,"volume":13691,"rsi_14":31.25,"sma_20":3178.5,"sma_60":3159.17,"sma_120":3132.79},{"date":"2025-07-04","open":3130,"high":3135,"low":3080,"close":3080,"volume":12078,"rsi_14":27.4,"sma_20":3174.0,"sma_60":3159.75,"sma_120":3132.79},{"date":"2025-07-07","open":3080,"high":3785,"low":3070,"close":3180,"volume":1686115,"rsi_14":46.51,"sma_20":3174.5,"sma_60":3162.0,"sma_120":3133.21},{"date":"2025-07-08","open":3210,"high":3655,"low":3190,"close":3345,"volume":1995968,"rsi_14":58.93,"sma_20":3178.75,"sma_60":3167.0,"sma_120":3135.25},{"date":"2025-07-09","open":3365,"high":3415,"low":3260,"close":3270,"volume":217441,"rsi_14":58.41,"sma_20":3169.25,"sma_60":3172.08,"sma_120":3135.96},{"date":"2025-07-10","open":3315,"high":3380,"low":3265,"close":3305,"volume":115875,"rsi_14":63.48,"sma_20":3167.75,"sma_60":3177.25,"sma_120":3136.92},{"date":"2025-07-11","open":3310,"high":3385,"low":3275,"close":3350,"volume":110168,"rsi_14":70.69,"sma_20":3172.5,"sma_60":3183.0,"sma_120":3138.21},{"date":"2025-07-14","open":3345,"high":3350,"low":3290,"close":3350,"volume":46550,"rsi_14":70.18,"sma_20":3177.75,"sma_60":3188.5,"sma_120":3139.88},{"date":"2025-07-15","open":3335,"high":3335,"low":3270,"close":3285,"volume":56756,"rsi_14":64.52,"sma_20":3181.5,"sma_60":3192.67,"sma_120":3139.88},{"date":"2025-07-16","open":3300,"high":3340,"low":3265,"close":3340,"volume":41982,"rsi_14":69.47,"sma_20":3186.25,"sma_60":3195.08,"sma_120":3140.79},{"date":"2025-07-17","open":3335,"high":3580,"low":3300,"close":3405,"volume":160660,"rsi_14":72.73,"sma_20":3197.75,"sma_60":3199.58,"sma_120":3142.38},{"date":"2025-07-18","open":3405,"high":3440,"low":3330,"close":3370,"volume":80343,"rsi_14":69.33,"sma_20":3208.75,"sma_60":3202.42,"sma_120":3143.62},{"date":"2025-07-21","open":3410,"high":3415,"low":3315,"close":3330,"volume":94528,"rsi_14":65.38,"sma_20":3219.75,"sma_60":3202.58,"sma_120":3144.79},{"date":"2025-07-22","open":3350,"high":3350,"low":3250,"close":3275,"volume":50595,"rsi_14":61.08,"sma_20":3227.5,"sma_60":3202.42,"sma_120":3144.46},{"date":"2025-07-23","open":3275,"high":3505,"low":3265,"close":3410,"volume":118025,"rsi_14":64.86,"sma_20":3242.75,"sma_60":3204.58,"sma_120":3145.46},{"date":"2025-07-24","open":3475,"high":3475,"low":3310,"close":3335,"volume":55867,"rsi_14":63.49,"sma_20":3255.25,"sma_60":3206.83,"sma_120":3145.83},{"date":"2025-07-25","open":3340,"high":3655,"low":3290,"close":3355,"volume":451039,"rsi_14":60.12,"sma_20":3269.0,"sma_60":3210.17,"sma_120":3146.92},{"date":"2025-07-28","open":3400,"high":3400,"low":3315,"close":3345,"volume":42333,"rsi_14":50.0,"sma_20":3282.25,"sma_60":3212.58,"sma_120":3148.12},{"date":"2025-07-29","open":3365,"high":3665,"low":3320,"close":3560,"volume":334288,"rsi_14":67.06,"sma_20":3305.75,"sma_60":3218.25,"sma_120":3151.12},{"date":"2025-07-30","open":3550,"high":3625,"low":3455,"close":3545,"volume":109310,"rsi_14":64.46,"sma_20":3328.5,"sma_60":3224.42,"sma_120":3153.25},{"date":"2025-07-31","open":3535,"high":3545,"low":3380,"close":3415,"volume":128837,"rsi_14":53.55,"sma_20":3342.5,"sma_60":3228.83,"sma_120":3154.38},{"date":"2025-08-01","open":3450,"high":3460,"low":3305,"close":3395,"volume":163824,"rsi_14":52.41,"sma_20":3358.25,"sma_60":3233.5,"sma_120":3155.75},{"date":"2025-08-04","open":3385,"high":3495,"low":3350,"close":3420,"volume":57847,"rsi_14":57.54,"sma_20":3370.25,"sma_60":3238.25,"sma_120":3157.33},{"date":"2025-08-05","open":3425,"high":3480,"low":3395,"close":3475,"volume":52694,"rsi_14":57.54,"sma_20":3376.75,"sma_60":3243.75,"sma_120":3159.83},{"date":"2025-08-06","open":3475,"high":3500,"low":3410,"close":3500,"volume":23240,"rsi_14":55.56,"sma_20":3388.25,"sma_60":3249.42,"sma_120":3162.71},{"date":"2025-08-07","open":3500,"high":3520,"low":3450,"close":3470,"volume":68871,"rsi_14":55.88,"sma_20":3396.5,"sma_60":3253.92,"sma_120":3165.25},{"date":"2025-08-08","open":3495,"high":3640,"low":3495,"close":3550,"volume":132369,"rsi_14":62.36,"sma_20":3406.5,"sma_60":3259.17,"sma_120":3168.25},{"date":"2025-08-11","open":3560,"high":3645,"low":3520,"close":3560,"volume":71956,"rsi_14":66.86,"sma_20":3417.0,"sma_60":3264.5,"sma_120":3172.46},{"date":"2025-08-12","open":3575,"high":3575,"low":3450,"close":3500,"volume":67137,"rsi_14":55.84,"sma_20":3427.75,"sma_60":3269.92,"sma_120":3176.42},{"date":"2025-08-13","open":3500,"high":3820,"low":3320,"close":3410,"volume":1391173,"rsi_14":54.78,"sma_20":3431.25,"sma_60":3274.33,"sma_120":3179.46},{"date":"2025-08-14","open":3400,"high":3495,"low":3370,"close":3435,"volume":49669,"rsi_14":55.06,"sma_20":3432.75,"sma_60":3279.08,"sma_120":3182.96},{"date":"2025-08-18","open":3430,"high":3435,"low":3335,"close":3360,"volume":66691,"rsi_14":50.88,"sma_20":3432.25,"sma_60":3281.58,"sma_120":3185.54},{"date":"2025-08-19","open":3360,"high":3410,"low":3330,"close":3390,"volume":59234,"rsi_14":37.31,"sma_20":3435.25,"sma_60":3284.33,"sma_120":3188.08},{"date":"2025-08-20","open":3365,"high":3365,"low":3290,"close":3335,"volume":69960,"rsi_14":35.21,"sma_20":3438.25,"sma_60":3287.25,"sma_120":3189.75},{"date":"2025-08-21","open":3340,"high":3380,"low":3270,"close":3270,"volume":92729,"rsi_14":38.76,"sma_20":3431.25,"sma_60":3289.0,"sma_120":3191.83},{"date":"2025-08-22","open":3290,"high":3315,"low":3220,"close":3260,"volume":42502,"rsi_14":39.37,"sma_20":3427.5,"sma_60":3290.92,"sma_120":3193.58},{"date":"2025-08-25","open":3265,"high":3335,"low":3255,"close":3295,"volume":38158,"rsi_14":40.31,"sma_20":3424.5,"sma_60":3293.67,"sma_120":3195.17},{"date":"2025-08-26","open":3290,"high":3395,"low":3275,"close":3365,"volume":35785,"rsi_14":41.67,"sma_20":3425.5,"sma_60":3297.17,"sma_120":3197.92},{"date":"2025-08-27","open":3365,"high":3385,"low":3315,"close":3340,"volume":35868,"rsi_14":37.88,"sma_20":3414.5,"sma_60":3300.5,"sma_120":3200.46},{"date":"2025-08-28","open":3330,"high":3350,"low":3300,"close":3340,"volume":20656,"rsi_14":39.68,"sma_20":3404.25,"sma_60":3304.17,"sma_120":3202.42},{"date":"2025-08-29","open":3340,"high":3350,"low":3290,"close":3305,"volume":26477,"rsi_14":29.06,"sma_20":3398.75,"sma_60":3306.58,"sma_120":3203.96},{"date":"2025-09-01","open":3270,"high":3285,"low":3210,"close":3210,"volume":47116,"rsi_14":23.88,"sma_20":3389.5,"sma_60":3307.25,"sma_120":3205.29},{"date":"2025-09-02","open":3210,"high":3285,"low":3210,"close":3280,"volume":22397,"rsi_14":33.82,"sma_20":3382.5,"sma_60":3309.08,"sma_120":3207.38},{"date":"2025-09-03","open":3280,"high":3295,"low":3235,"close":3290,"volume":11556,"rsi_14":40.0,"sma_20":3373.25,"sma_60":3309.58,"sma_120":3208.96},{"date":"2025-09-04","open":3260,"high":3305,"low":3260,"close":3300,"volume":12432,"rsi_14":38.46,"sma_20":3363.25,"sma_60":3306.92,"sma_120":3210.58},{"date":"2025-09-05","open":3315,"high":3320,"low":3265,"close":3320,"volume":24027,"rsi_14":46.23,"sma_20":3355.75,"sma_60":3306.67,"sma_120":3212.96},{"date":"2025-09-08","open":3320,"high":3345,"low":3282,"close":3305,"volume":17067,"rsi_14":41.75,"sma_20":3343.5,"sma_60":3307.5,"sma_120":3215.33},{"date":"2025-09-09","open":3315,"high":3330,"low":3270,"close":3275,"volume":21752,"rsi_14":43.88,"sma_20":3329.25,"sma_60":3308.0,"sma_120":3217.42},{"date":"2025-09-10","open":3270,"high":3375,"low":3255,"close":3325,"volume":41728,"rsi_14":55.79,"sma_20":3320.5,"sma_60":3309.92,"sma_120":3220.12},{"date":"2025-09-11","open":3315,"high":3365,"low":3290,"close":3340,"volume":32257,"rsi_14":58.33,"sma_20":3317.0,"sma_60":3311.5,"sma_120":3222.92},{"date":"2025-09-12","open":3340,"high":3395,"low":3325,"close":3350,"volume":25979,"rsi_14":56.04,"sma_20":3312.75,"sma_60":3314.42,"sma_120":3226.17},{"date":"2025-09-15","open":3330,"high":3365,"low":3285,"close":3310,"volume":22048,"rsi_14":43.53,"sma_20":3310.25,"sma_60":3317.08,"sma_120":3229.04},{"date":"2025-09-16","open":3295,"high":3310,"low":3280,"close":3285,"volume":16723,"rsi_14":43.53,"sma_20":3305.0,"sma_60":3320.0,"sma_120":3231.25},{"date":"2025-09-17","open":3300,"high":3300,"low":3245,"close":3275,"volume":18400,"rsi_14":42.53,"sma_20":3302.0,"sma_60":3322.58,"sma_120":3233.67},{"date":"2025-09-18","open":3231,"high":3350,"low":3231,"close":3315,"volume":22171,"rsi_14":54.26,"sma_20":3305.75,"sma_60":3326.58,"sma_120":3237.12},{"date":"2025-09-19","open":3365,"high":3370,"low":3310,"close":3315,"volume":9117,"rsi_14":62.96,"sma_20":3308.5,"sma_60":3330.42,"sma_120":3240.42},{"date":"2025-09-22","open":3315,"high":3370,"low":3305,"close":3355,"volume":23410,"rsi_14":60.0,"sma_20":3311.5,"sma_60":3335.0,"sma_120":3244.08},{"date":"2025-09-23","open":3305,"high":3335,"low":3295,"close":3310,"volume":18809,"rsi_14":52.44,"sma_20":3308.75,"sma_60":3338.83,"sma_120":3247.38},{"date":"2025-09-24","open":3330,"high":3370,"low":3315,"close":3340,"volume":8048,"rsi_14":54.65,"sma_20":3308.75,"sma_60":3343.0,"sma_120":3250.21},{"date":"2025-09-25","open":3350,"high":3350,"low":3310,"close":3340,"volume":10760,"rsi_14":52.44,"sma_20":3308.75,"sma_60":3347.17,"sma_120":3252.42},{"date":"2025-09-26","open":3305,"high":3345,"low":3250,"close":3340,"volume":31531,"rsi_14":54.43,"sma_20":3310.5,"sma_60":3350.58,"sma_120":3254.88},{"date":"2025-09-29","open":3340,"high":3355,"low":3315,"close":3340,"volume":17380,"rsi_14":58.9,"sma_20":3317.0,"sma_60":3354.92,"sma_120":3257.33},{"date":"2025-09-30","open":3340,"high":3350,"low":3305,"close":3340,"volume":22200,"rsi_14":52.38,"sma_20":3320.0,"sma_60":3357.58,"sma_120":3259.79},{"date":"2025-10-01","open":3345,"high":3400,"low":3280,"close":3390,"volume":37563,"rsi_14":57.14,"sma_20":3325.0,"sma_60":3358.33,"sma_120":3262.67},{"date":"2025-10-02","open":3345,"high":3370,"low":3286,"close":3370,"volume":42507,"rsi_14":57.14,"sma_20":3330.0,"sma_60":3360.5,"sma_120":3266.29},{"date":"2025-10-10","open":3420,"high":3420,"low":3340,"close":3355,"volume":31645,"rsi_14":56.34,"sma_20":3331.75,"sma_60":3361.33,"sma_120":3269.29},{"date":"2025-10-13","open":3315,"high":3355,"low":3275,"close":3335,"volume":49742,"rsi_14":57.14,"sma_20":3333.25,"sma_60":3361.08,"sma_120":3272.04},{"date":"2025-10-14","open":3335,"high":3350,"low":3275,"close":3300,"volume":55413,"rsi_14":53.33,"sma_20":3334.5,"sma_60":3360.25,"sma_120":3274.38},{"date":"2025-10-15","open":3310,"high":3400,"low":3310,"close":3330,"volume":40029,"rsi_14":47.76,"sma_20":3334.75,"sma_60":3361.0,"sma_120":3276.83},{"date":"2025-10-16","open":3330,"high":3350,"low":3290,"close":3320,"volume":62545,"rsi_14":50.79,"sma_20":3333.75,"sma_60":3360.67,"sma_120":3277.88},{"date":"2025-10-17","open":3290,"high":3290,"low":3185,"close":3205,"volume":55667,"rsi_14":30.77,"sma_20":3326.5,"sma_60":3357.33,"sma_120":3278.46},{"date":"2025-10-20","open":3205,"high":3240,"low":3160,"close":3210,"volume":50913,"rsi_14":35.71,"sma_20":3321.5,"sma_60":3354.67,"sma_120":3278.54},{"date":"2025-10-21","open":3215,"high":3275,"low":3200,"close":3260,"volume":21203,"rsi_14":39.19,"sma_20":3320.25,"sma_60":3353.5,"sma_120":3278.04},{"date":"2025-10-22","open":3260,"high":3275,"low":3195,"close":3230,"volume":11989,"rsi_14":36.25,"sma_20":3318.0,"sma_60":3352.75,"sma_120":3277.58},{"date":"2025-10-23","open":3250,"high":3295,"low":3200,"close":3280,"volume":31644,"rsi_14":43.33,"sma_20":3314.75,"sma_60":3350.58,"sma_120":3277.58},{"date":"2025-10-24","open":3280,"high":3300,"low":3230,"close":3300,"volume":55956,"rsi_14":45.74,"sma_20":3314.0,"sma_60":3350.0,"sma_120":3278.42},{"date":"2025-10-27","open":3305,"high":3305,"low":3245,"close":3255,"volume":29945,"rsi_14":41.75,"sma_20":3309.0,"sma_60":3348.33,"sma_120":3279.25},{"date":"2025-10-28","open":3255,"high":3355,"low":3250,"close":3345,"volume":33240,"rsi_14":45.95,"sma_20":3310.75,"sma_60":3348.33,"sma_120":3280.46},{"date":"2025-10-29","open":3350,"high":3360,"low":3305,"close":3360,"volume":24829,"rsi_14":46.43,"sma_20":3311.75,"sma_60":3345.0,"sma_120":3281.62},{"date":"2025-10-30","open":3350,"high":3375,"low":3270,"close":3310,"volume":27005,"rsi_14":46.02,"sma_20":3310.25,"sma_60":3341.08,"sma_120":3282.75},{"date":"2025-10-31","open":3320,"high":3450,"low":3305,"close":3340,"volume":98244,"rsi_14":50.43,"sma_20":3310.25,"sma_60":3339.83,"sma_120":3284.33},{"date":"2025-11-03","open":3390,"high":3390,"low":3225,"close":3245,"volume":27680,"rsi_14":45.67,"sma_20":3305.5,"sma_60":3337.33,"sma_120":3285.42},{"date":"2025-11-04","open":3250,"high":3250,"low":3195,"close":3245,"volume":9773,"rsi_14":42.98,"sma_20":3300.75,"sma_60":3334.42,"sma_120":3286.33},{"date":"2025-11-05","open":3160,"high":3190,"low":3060,"close":3115,"volume":34216,"rsi_14":35.86,"sma_20":3287.0,"sma_60":3328.42,"sma_120":3286.08},{"date":"2025-11-06","open":3115,"high":3175,"low":3105,"close":3130,"volume":13657,"rsi_14":44.0,"sma_20":3273.5,"sma_60":3322.25,"sma_120":3285.83},{"date":"2025-11-07","open":3105,"high":3145,"low":3015,"close":3115,"volume":32411,"rsi_14":42.52,"sma_20":3261.5,"sma_60":3316.33,"sma_120":3285.12},{"date":"2025-11-10","open":3075,"high":3115,"low":3050,"close":3085,"volume":11938,"rsi_14":35.77,"sma_20":3249.0,"sma_60":3308.58,"sma_120":3283.88},{"date":"2025-11-11","open":3085,"high":3480,"low":3075,"close":3165,"volume":281697,"rsi_14":45.11,"sma_20":3242.25,"sma_60":3302.0,"sma_120":3283.25},{"date":"2025-11-12","open":3170,"high":3580,"low":3170,"close":3500,"volume":385123,"rsi_14":61.58,"sma_20":3250.75,"sma_60":3302.0,"sma_120":3285.96},{"date":"2025-11-13","open":3460,"high":3550,"low":3385,"close":3425,"volume":45930,"rsi_14":56.22,"sma_20":3256.0,"sma_60":3302.25,"sma_120":3288.29},{"date":"2025-11-14","open":3350,"high":3415,"low":3340,"close":3395,"volume":11138,"rsi_14":57.07,"sma_20":3265.5,"sma_60":3301.58,"sma_120":3290.33},{"date":"2025-11-17","open":3365,"high":3415,"low":3315,"close":3365,"volume":18691,"rsi_14":51.08,"sma_20":3273.25,"sma_60":3301.67,"sma_120":3291.62},{"date":"2025-11-18","open":3330,"high":3385,"low":3250,"close":3365,"volume":34294,"rsi_14":50.27,"sma_20":3278.5,"sma_60":3301.25,"sma_120":3292.79},{"date":"2025-11-19","open":3390,"high":3390,"low":3280,"close":3290,"volume":24193,"rsi_14":48.94,"sma_20":3281.5,"sma_60":3300.5,"sma_120":3293.88},{"date":"2025-11-20","open":3290,"high":3545,"low":3290,"close":3480,"volume":63097,"rsi_14":56.36,"sma_20":3291.5,"sma_60":3304.0,"sma_120":3296.5},{"date":"2025-11-21","open":3435,"high":3550,"low":3355,"close":3520,"volume":33920,"rsi_14":63.16,"sma_20":3302.5,"sma_60":3308.33,"sma_120":3299.62},{"date":"2025-11-24","open":3480,"high":3540,"low":3455,"close":3520,"volume":28240,"rsi_14":63.16,"sma_20":3315.75,"sma_60":3312.08,"sma_120":3302.88},{"date":"2025-11-25","open":3555,"high":3570,"low":3460,"close":3550,"volume":26006,"rsi_14":73.02,"sma_20":3326.0,"sma_60":3315.17,"sma_120":3306.17},{"date":"2025-11-26","open":3510,"high":3580,"low":3500,"close":3550,"volume":12098,"rsi_14":72.58,"sma_20":3335.5,"sma_60":3318.67,"sma_120":3309.58},{"date":"2025-11-27","open":3550,"high":3595,"low":3495,"close":3575,"volume":43572,"rsi_14":74.47,"sma_20":3348.75,"sma_60":3322.58,"sma_120":3313.38},{"date":"2025-11-28","open":3575,"high":3650,"low":3550,"close":3605,"volume":53951,"rsi_14":77.66,"sma_20":3362.0,"sma_60":3327.58,"sma_120":3317.08},{"date":"2025-12-01","open":3620,"high":3620,"low":3505,"close":3575,"volume":22603,"rsi_14":73.03,"sma_20":3378.5,"sma_60":3333.67,"sma_120":3320.46},{"date":"2025-12-02","open":3570,"high":3650,"low":3550,"close":3620,"volume":32673,"rsi_14":60.0,"sma_20":3397.25,"sma_60":3339.33,"sma_120":3324.21},{"date":"2025-12-03","open":3620,"high":3650,"low":3540,"close":3590,"volume":25224,"rsi_14":64.86,"sma_20":3421.0,"sma_60":3344.33,"sma_120":3326.96},{"date":"2025-12-04","open":3600,"high":3615,"low":3550,"close":3605,"volume":37997,"rsi_14":69.44,"sma_20":3444.75,"sma_60":3349.42,"sma_120":3328.17},{"date":"2025-12-05","open":3605,"high":3610,"low":3565,"close":3600,"volume":9981,"rsi_14":72.82,"sma_20":3469.0,"sma_60":3354.08,"sma_120":3330.38},{"date":"2025-12-08","open":3595,"high":3665,"low":3565,"close":3565,"volume":37164,"rsi_14":68.18,"sma_20":3493.0,"sma_60":3358.42,"sma_120":3332.96},{"date":"2025-12-09","open":3565,"high":3790,"low":3525,"close":3700,"volume":121635,"rsi_14":83.61,"sma_20":3519.75,"sma_60":3365.5,"sma_120":3336.75},{"date":"2025-12-10","open":3705,"high":3855,"low":3645,"close":3830,"volume":68484,"rsi_14":81.82,"sma_20":3536.25,"sma_60":3373.92,"sma_120":3341.92},{"date":"2025-12-11","open":3820,"high":3970,"low":3805,"close":3930,"volume":90212,"rsi_14":83.61,"sma_20":3561.5,"sma_60":3383.75,"sma_120":3347.62},{"date":"2025-12-12","open":3930,"high":3930,"low":3825,"close":3885,"volume":60350,"rsi_14":77.86,"sma_20":3586.0,"sma_60":3392.67,"sma_120":3353.54},{"date":"2025-12-15","open":3880,"high":3880,"low":3755,"close":3820,"volume":28436,"rsi_14":69.57,"sma_20":3608.75,"sma_60":3401.17,"sma_120":3359.12},{"date":"2025-12-16","open":3820,"high":3820,"low":3695,"close":3775,"volume":28159,"rsi_14":65.31,"sma_20":3629.25,"sma_60":3409.33,"sma_120":3364.67},{"date":"2025-12-17","open":3775,"high":3775,"low":3725,"close":3755,"volume":11664,"rsi_14":62.33,"sma_20":3652.5,"sma_60":3417.33,"sma_120":3369.96},{"date":"2025-12-18","open":3710,"high":3785,"low":3645,"close":3745,"volume":23340,"rsi_14":59.86,"sma_20":3665.75,"sma_60":3424.0,"sma_120":3375.29},{"date":"2025-12-19","open":3775,"high":3900,"low":3710,"close":3870,"volume":44884,"rsi_14":68.32,"sma_20":3683.25,"sma_60":3433.25,"sma_120":3381.83},{"date":"2025-12-22","open":3995,"high":4050,"low":3805,"close":4030,"volume":81748,"rsi_14":72.28,"sma_20":3708.75,"sma_60":3444.5,"sma_120":3389.75},{"date":"2025-12-23","open":4025,"high":4030,"low":3835,"close":3965,"volume":46042,"rsi_14":69.63,"sma_20":3729.5,"sma_60":3455.42,"sma_120":3397.12},{"date":"2025-12-24","open":3935,"high":3950,"low":3840,"close":3910,"volume":18802,"rsi_14":65.33,"sma_20":3747.5,"sma_60":3464.92,"sma_120":3403.96},{"date":"2025-12-26","open":3870,"high":4100,"low":3805,"close":3855,"volume":22332,"rsi_14":62.2,"sma_20":3761.5,"sma_60":3473.5,"sma_120":3410.33},{"date":"2025-12-29","open":3855,"high":3955,"low":3785,"close":3880,"volume":23248,"rsi_14":65.22,"sma_20":3775.25,"sma_60":3482.5,"sma_120":3416.54},{"date":"2025-12-30","open":3885,"high":3930,"low":3810,"close":3870,"volume":26273,"rsi_14":59.34,"sma_20":3790.0,"sma_60":3491.33,"sma_120":3423.12},{"date":"2026-01-02","open":3900,"high":3900,"low":3810,"close":3845,"volume":20198,"rsi_14":50.93,"sma_20":3801.25,"sma_60":3499.75,"sma_120":3428.67},{"date":"2026-01-05","open":3845,"high":3845,"low":3740,"close":3825,"volume":42729,"rsi_14":42.76,"sma_20":3813.0,"sma_60":3507.0,"sma_120":3432.67},{"date":"2026-01-06","open":3825,"high":3835,"low":3770,"close":3825,"volume":17837,"rsi_14":45.59,"sma_20":3824.0,"sma_60":3514.08,"sma_120":3437.29},{"date":"2026-01-07","open":3830,"high":3830,"low":3685,"close":3710,"volume":43968,"rsi_14":42.47,"sma_20":3829.5,"sma_60":3520.0,"sma_120":3440.67},{"date":"2026-01-08","open":3740,"high":3795,"low":3625,"close":3645,"volume":44056,"rsi_14":41.33,"sma_20":3833.5,"sma_60":3525.17,"sma_120":3443.12},{"date":"2026-01-09","open":3615,"high":3700,"low":3595,"close":3650,"volume":27004,"rsi_14":42.86,"sma_20":3831.0,"sma_60":3531.0,"sma_120":3445.62},{"date":"2026-01-12","open":3650,"high":3950,"low":3615,"close":3650,"volume":39396,"rsi_14":43.45,"sma_20":3822.0,"sma_60":3536.33,"sma_120":3448.67},{"date":"2026-01-13","open":3650,"high":3740,"low":3565,"close":3595,"volume":22083,"rsi_14":29.01,"sma_20":3805.25,"sma_60":3540.92,"sma_120":3450.79},{"date":"2026-01-14","open":3595,"high":3595,"low":3550,"close":3560,"volume":8310,"rsi_14":5.66,"sma_20":3789.0,"sma_60":3546.83,"sma_120":3452.08},{"date":"2026-01-15","open":3560,"high":3595,"low":3510,"close":3560,"volume":8764,"rsi_14":6.45,"sma_20":3776.0,"sma_60":3552.67,"sma_120":3453.67},{"date":"2026-01-16","open":3535,"high":3600,"low":3500,"close":3555,"volume":17055,"rsi_14":8.33,"sma_20":3755.0,"sma_60":3563.0,"sma_120":3455.54},{"date":"2026-01-19","open":3550,"high":3585,"low":3535,"close":3555,"volume":7626,"rsi_14":1.49,"sma_20":3745.5,"sma_60":3567.58,"sma_120":3457.88},{"date":"2026-01-20","open":3600,"high":3645,"low":3510,"close":3590,"volume":17688,"rsi_14":11.11,"sma_20":3731.5,"sma_60":3572.42,"sma_120":3459.38},{"date":"2026-01-21","open":3660,"high":3660,"low":3470,"close":3540,"volume":28502,"rsi_14":10.39,"sma_20":3707.0,"sma_60":3577.17,"sma_120":3461.08},{"date":"2026-01-22","open":3540,"high":3750,"low":3510,"close":3630,"volume":84808,"rsi_14":28.57,"sma_20":3690.25,"sma_60":3581.92,"sma_120":3463.38},{"date":"2026-01-23","open":3640,"high":3710,"low":3555,"close":3665,"volume":17500,"rsi_14":33.67,"sma_20":3678.0,"sma_60":3587.0,"sma_120":3466.04},{"date":"2026-01-26","open":3665,"high":3800,"low":3645,"close":3760,"volume":28250,"rsi_14":55.32,"sma_20":3673.25,"sma_60":3594.5,"sma_120":3467.71},{"date":"2026-01-27","open":3750,"high":3750,"low":3660,"close":3720,"volume":19084,"rsi_14":58.43,"sma_20":3665.25,"sma_60":3600.83,"sma_120":3469.17},{"date":"2026-01-28","open":3800,"high":3810,"low":3660,"close":3665,"volume":26199,"rsi_14":51.52,"sma_20":3655.0,"sma_60":3607.83,"sma_120":3471.25},{"date":"2026-01-29","open":3750,"high":4595,"low":3645,"close":3850,"volume":4623146,"rsi_14":64.71,"sma_20":3655.25,"sma_60":3617.92,"sma_120":3475.04},{"date":"2026-01-30","open":3850,"high":3985,"low":3670,"close":3905,"volume":296989,"rsi_14":72.79,"sma_20":3659.25,"sma_60":3631.08,"sma_120":3479.08},{"date":"2026-02-02","open":3930,"high":3985,"low":3780,"close":3790,"volume":104633,"rsi_14":65.13,"sma_20":3657.5,"sma_60":3642.08,"sma_120":3481.71},{"date":"2026-02-03","open":3795,"high":3905,"low":3795,"close":3875,"volume":63490,"rsi_14":68.64,"sma_20":3665.75,"sma_60":3654.75,"sma_120":3484.83},{"date":"2026-02-04","open":3805,"high":4425,"low":3805,"close":4305,"volume":551708,"rsi_14":79.53,"sma_20":3698.75,"sma_60":3667.25,"sma_120":3491.79},{"date":"2026-02-05","open":4330,"high":4660,"low":4145,"close":4370,"volume":281001,"rsi_14":80.52,"sma_20":3734.75,"sma_60":3688.67,"sma_120":3498.62},{"date":"2026-02-06","open":4225,"high":4535,"low":4110,"close":4245,"volume":101259,"rsi_14":73.63,"sma_20":3764.5,"sma_60":3706.67,"sma_120":3504.33},{"date":"2026-02-09","open":4410,"high":4410,"low":4105,"close":4110,"volume":65377,"rsi_14":66.67,"sma_20":3790.25,"sma_60":3716.83,"sma_120":3509.42},{"date":"2026-02-10","open":4145,"high":4450,"low":4055,"close":4305,"volume":75409,"rsi_14":72.43,"sma_20":3827.5,"sma_60":3731.5,"sma_120":3516.88},{"date":"2026-02-11","open":4390,"high":4545,"low":4235,"close":4235,"volume":73173,"rsi_14":67.95,"sma_20":3861.25,"sma_60":3745.5,"sma_120":3523.54},{"date":"2026-02-12","open":4340,"high":4340,"low":4170,"close":4250,"volume":26269,"rsi_14":67.57,"sma_20":3896.0,"sma_60":3760.25,"sma_120":3530.96},{"date":"2026-02-13","open":4250,"high":4290,"low":4010,"close":4190,"volume":35931,"rsi_14":63.19,"sma_20":3927.75,"sma_60":3774.0,"sma_120":3537.62},{"date":"2026-02-19","open":4160,"high":4400,"low":4160,"close":4300,"volume":83039,"rsi_14":67.06,"sma_20":3965.0,"sma_60":3790.83,"sma_120":3545.67},{"date":"2026-02-20","open":4300,"high":4310,"low":4050,"close":4090,"volume":82285,"rsi_14":61.46,"sma_20":3990.0,"sma_60":3801.0,"sma_120":3552.5},{"date":"2026-02-23","open":4095,"high":4495,"low":4095,"close":4420,"volume":185657,"rsi_14":64.25,"sma_20":4034.0,"sma_60":3816.0,"sma_120":3562.17},{"date":"2026-02-24","open":4420,"high":4735,"low":4270,"close":4655,"volume":171677,"rsi_14":67.2,"sma_20":4085.25,"sma_60":3834.92,"sma_120":3573.5},{"date":"2026-02-25","open":5050,"high":6050,"low":4750,"close":6050,"volume":3821222,"rsi_14":82.66,"sma_20":4204.5,"sma_60":3876.58,"sma_120":3595.88},{"date":"2026-02-26","open":5670,"high":5860,"low":5010,"close":5010,"volume":1916342,"rsi_14":62.85,"sma_20":4264.25,"sma_60":3870.33,"sma_120":3769.88},{"date":"2026-02-27","open":5010,"high":5340,"low":4725,"close":4855,"volume":827134,"rsi_14":56.64,"sma_20":4323.75,"sma_60":3922.25,"sma_120":3622.42},{"date":"2026-03-03","open":4655,"high":4995,"low":4550,"close":4630,"volume":326931,"rsi_14":53.02,"sma_20":4372.0,"sma_60":3939.33,"sma_120":3633.46},{"date":"2026-03-04","open":4510,"high":4710,"low":4165,"close":4220,"volume":262311,"rsi_14":49.73,"sma_20":4390.5,"sma_60":3950.08,"sma_120":3641.88},{"date":"2026-03-05","open":4295,"high":4735,"low":4295,"close":4645,"volume":177826,"rsi_14":55.49,"sma_20":4427.5,"sma_60":3967.17,"sma_120":3653.25},{"date":"2026-03-06","open":4635,"high":4690,"low":4380,"close":4615,"volume":118510,"rsi_14":53.29,"sma_20":4468.75,"sma_60":3984.25,"sma_120":3664.29},{"date":"2026-03-09","open":4420,"high":4500,"low":4220,"close":4375,"volume":75892,"rsi_14":51.43,"sma_20":4493.75,"sma_60":3997.08,"sma_120":3673.25},{"date":"2026-03-10","open":4500,"high":4500,"low":4325,"close":4440,"volume":118610,"rsi_14":51.93,"sma_20":4500.5,"sma_60":4011.08,"sma_120":3682.58},{"date":"2026-03-11","open":4490,"high":4615,"low":4370,"close":4420,"volume":80267,"rsi_14":52.35,"sma_20":4503.0,"sma_60":4025.33,"sma_120":3691.88},{"date":"2026-03-12","open":4490,"high":4595,"low":4305,"close":4525,"volume":34393,"rsi_14":52.3,"sma_20":4517.0,"sma_60":4039.08,"sma_120":3702.29},{"date":"2026-03-13","open":4490,"high":4565,"low":4360,"close":4510,"volume":44604,"rsi_14":54.48,"sma_20":4537.0,"sma_60":4050.42,"sma_120":3712.17},{"date":"2026-03-16","open":4470,"high":4650,"low":4400,"close":4535,"volume":62931,"rsi_14":51.31,"sma_20":4548.5,"sma_60":3999.33,"sma_120":3872.67},{"date":"2026-03-17","open":4605,"high":4640,"low":4480,"close":4580,"volume":58327,"rsi_14":49.11,"sma_20":4565.75,"sma_60":4072.08,"sma_120":3732.38},{"date":"2026-03-18","open":4595,"high":4655,"low":4415,"close":4605,"volume":128915,"rsi_14":24.42,"sma_20":4583.5,"sma_60":4085.17,"sma_120":3743.17},{"date":"2026-03-19","open":4500,"high":4600,"low":4445,"close":4530,"volume":54701,"rsi_14":37.1,"sma_20":4600.5,"sma_60":4097.75,"sma_120":3753.54},{"date":"2026-03-20","open":4595,"high":4905,"low":4590,"close":4635,"volume":161909,"rsi_14":43.92,"sma_20":4617.25,"sma_60":4112.42,"sma_120":3764.88},{"date":"2026-03-23","open":4590,"high":4830,"low":4325,"close":4325,"volume":189617,"rsi_14":41.95,"sma_20":4629.0,"sma_60":4122.08,"sma_120":3773.04},{"date":"2026-03-24","open":4465,"high":4525,"low":4240,"close":4440,"volume":86464,"rsi_14":56.88,"sma_20":4630.0,"sma_60":4131.58,"sma_120":3782.42},{"date":"2026-03-25","open":4440,"high":4550,"low":4400,"close":4400,"volume":47208,"rsi_14":39.92,"sma_20":4617.25,"sma_60":4137.75,"sma_120":3791.12},{"date":"2026-03-26","open":4485,"high":4485,"low":4310,"close":4390,"volume":24060,"rsi_14":40.59,"sma_20":4534.25,"sma_60":4144.83,"sma_120":3800.12},{"date":"2026-03-27","open":4300,"high":4410,"low":4245,"close":4395,"volume":23695,"rsi_14":51.04,"sma_20":4503.5,"sma_60":4152.92,"sma_120":3808.92},{"date":"2026-03-30","open":4295,"high":4375,"low":4150,"close":4375,"volume":59479,"rsi_14":46.45,"sma_20":4479.5,"sma_60":4161.58,"sma_120":3817.54},{"date":"2026-03-31","open":4150,"high":4335,"low":4145,"close":4170,"volume":59056,"rsi_14":38.64,"sma_20":4456.5,"sma_60":4166.42,"sma_120":3824.46},{"date":"2026-04-01","open":4255,"high":4370,"low":4255,"close":4350,"volume":84354,"rsi_14":42.55,"sma_20":4463.0,"sma_60":4174.42,"sma_120":3832.88},{"date":"2026-04-02","open":4400,"high":4400,"low":3965,"close":3975,"volume":77610,"rsi_14":32.57,"sma_20":4429.5,"sma_60":4176.58,"sma_120":3838.17},{"date":"2026-04-03","open":4015,"high":4100,"low":3830,"close":3995,"volume":42548,"rsi_14":32.35,"sma_20":4398.5,"sma_60":4179.42,"sma_120":3843.21},{"date":"2026-04-06","open":3950,"high":4040,"low":3900,"close":3920,"volume":37876,"rsi_14":28.85,"sma_20":4375.75,"sma_60":4181.0,"sma_120":3847.54},{"date":"2026-04-07","open":3975,"high":4020,"low":3875,"close":3900,"volume":22784,"rsi_14":27.33,"sma_20":4348.75,"sma_60":4184.17,"sma_120":3852.08},{"date":"2026-04-08","open":4000,"high":4170,"low":4000,"close":4090,"volume":32122,"rsi_14":36.83,"sma_20":4332.25,"sma_60":4191.58,"sma_120":3858.38},{"date":"2026-04-09","open":4100,"high":4100,"low":4005,"close":4100,"volume":23407,"rsi_14":33.02,"sma_20":4311.0,"sma_60":4199.08,"sma_120":3865.04},{"date":"2026-04-10","open":4065,"high":4130,"low":4035,"close":4095,"volume":24779,"rsi_14":40.94,"sma_20":4290.25,"sma_60":4206.5,"sma_120":3871.42},{"date":"2026-04-13","open":4085,"high":4145,"low":3990,"close":4110,"volume":24394,"rsi_14":35.9,"sma_20":4269.0,"sma_60":4215.08,"sma_120":3878.0},{"date":"2026-04-14","open":4120,"high":4200,"low":4115,"close":4180,"volume":34995,"rsi_14":40.83,"sma_20":4249.0,"sma_60":4225.42,"sma_120":3886.12},{"date":"2026-04-15","open":4185,"high":4495,"low":4145,"close":4495,"volume":40222,"rsi_14":53.49,"sma_20":4243.5,"sma_60":4241.0,"sma_120":3896.83},{"date":"2026-04-16","open":4490,"high":4490,"low":4295,"close":4375,"volume":44260,"rsi_14":49.38,"sma_20":4235.75,"sma_60":4254.67,"sma_120":3906.12},{"date":"2026-04-17","open":4375,"high":4600,"low":4350,"close":4500,"volume":99053,"rsi_14":53.62,"sma_20":4229.0,"sma_60":4270.42,"sma_120":3916.71},{"date":"2026-04-20","open":4500,"high":4600,"low":4375,"close":4490,"volume":32103,"rsi_14":60.46,"sma_20":4237.25,"sma_60":4285.42,"sma_120":3926.79},{"date":"2026-04-21","open":4510,"high":4520,"low":4320,"close":4440,"volume":44914,"rsi_14":53.21,"sma_20":4237.25,"sma_60":4300.42,"sma_120":3936.29},{"date":"2026-04-22","open":4400,"high":4400,"low":4220,"close":4220,"volume":34204,"rsi_14":59.84,"sma_20":4228.25,"sma_60":4310.25,"sma_120":3944.33},{"date":"2026-04-23","open":4220,"high":4485,"low":4220,"close":4275,"volume":42199,"rsi_14":60.94,"sma_20":4222.5,"sma_60":4320.42,"sma_120":3952.08},{"date":"2026-04-24","open":4275,"high":4405,"low":4255,"close":4335,"volume":14909,"rsi_14":66.4,"sma_20":4219.5,"sma_60":4330.0,"sma_120":3960.21},{"date":"2026-04-27","open":4335,"high":4430,"low":4285,"close":4425,"volume":19728,"rsi_14":69.66,"sma_20":4222.0,"sma_60":4341.75,"sma_120":3969.5},{"date":"2026-04-28","open":4425,"high":4425,"low":4330,"close":4405,"volume":10012,"rsi_14":63.52,"sma_20":4233.75,"sma_60":4354.08,"sma_120":3978.38},{"date":"2026-04-29","open":4390,"high":4455,"low":4265,"close":4315,"volume":18740,"rsi_14":58.63,"sma_20":4232.0,"sma_60":4361.83,"sma_120":4045.96},{"date":"2026-04-30","open":4315,"high":4380,"low":4165,"close":4315,"volume":38371,"rsi_14":55.84,"sma_20":4322.5,"sma_60":4222.58,"sma_120":4426.12},{"date":"2026-05-04","open":4350,"high":4390,"low":4275,"close":4385,"volume":35538,"rsi_14":60.62,"sma_20":4268.5,"sma_60":4378.58,"sma_120":4006.79},{"date":"2026-05-06","open":4385,"high":4410,"low":4200,"close":4250,"volume":32301,"rsi_14":52.57,"sma_20":4285.0,"sma_60":4384.83,"sma_120":4016.12},{"date":"2026-05-07","open":4250,"high":4350,"low":4215,"close":4285,"volume":28941,"rsi_14":40.28,"sma_20":4304.25,"sma_60":4384.5,"sma_120":4025.88},{"date":"2026-05-08","open":4310,"high":4310,"low":4175,"close":4180,"volume":21381,"rsi_14":40.85,"sma_20":4308.75,"sma_60":4381.33,"sma_120":4035.0},{"date":"2026-05-11","open":4150,"high":4280,"low":4100,"close":4155,"volume":26303,"rsi_14":32.12,"sma_20":4311.5,"sma_60":4379.83,"sma_120":4043.25},{"date":"2026-05-12","open":4200,"high":4450,"low":4050,"close":4160,"volume":111518,"rsi_14":32.81,"sma_20":4314.75,"sma_60":4380.67,"sma_120":4048.75},{"date":"2026-05-13","open":4395,"high":4395,"low":4105,"close":4170,"volume":31540,"rsi_14":35.33,"sma_20":4317.75,"sma_60":4378.42,"sma_120":4054.96},{"date":"2026-05-14","open":4255,"high":4395,"low":4150,"close":4225,"volume":15498,"rsi_14":50.33,"sma_20":4320.0,"sma_60":4378.25,"sma_120":4061.88},{"date":"2026-05-15","open":4385,"high":4385,"low":4120,"close":4185,"volume":32651,"rsi_14":43.92,"sma_20":4304.5,"sma_60":4377.17,"sma_120":4068.71},{"date":"2026-05-18","open":4185,"high":4205,"low":3995,"close":4040,"volume":61334,"rsi_14":32.12,"sma_20":4287.75,"sma_60":4374.67,"sma_120":4074.33},{"date":"2026-05-19","open":4100,"high":4100,"low":3725,"close":3860,"volume":75081,"rsi_14":19.13,"sma_20":4255.75,"sma_60":4367.33,"sma_120":4079.08},{"date":"2026-05-20","open":3860,"high":3865,"low":3705,"close":3710,"volume":25094,"rsi_14":16.75,"sma_20":4216.75,"sma_60":4361.0,"sma_120":4081.0},{"date":"2026-05-21","open":3710,"high":3970,"low":3710,"close":3870,"volume":28929,"rsi_14":30.04,"sma_20":4188.25,"sma_60":4351.83,"sma_120":4083.92},{"date":"2026-05-22","open":3870,"high":4120,"low":3755,"close":3925,"volume":70490,"rsi_14":33.33,"sma_20":4173.5,"sma_60":4339.67,"sma_120":4087.29},{"date":"2026-05-26","open":3925,"high":4020,"low":3890,"close":3960,"volume":59444,"rsi_14":31.28,"sma_20":4157.75,"sma_60":4304.83,"sma_120":4090.71},{"date":"2026-05-27","open":3960,"high":4020,"low":3650,"close":4020,"volume":26385,"rsi_14":39.15,"sma_20":4142.0,"sma_60":4288.33,"sma_120":4094.62},{"date":"2026-05-28","open":4010,"high":4015,"low":3675,"close":3725,"volume":55897,"rsi_14":28.79,"sma_20":4107.0,"sma_60":4269.5,"sma_120":4095.88},{"date":"2026-05-29","open":3725,"high":3805,"low":3575,"close":3700,"volume":30698,"rsi_14":30.65,"sma_20":4071.75,"sma_60":4254.0,"sma_120":4096.67},{"date":"2026-06-01","open":3700,"high":3705,"low":3470,"close":3470,"volume":65846,"rsi_14":26.3,"sma_20":4029.5,"sma_60":4241.5,"sma_120":4095.79},{"date":"2026-06-02","open":3400,"high":3535,"low":3400,"close":3470,"volume":44476,"rsi_14":26.04,"sma_20":3987.25,"sma_60":4221.92,"sma_120":4094.54},{"date":"2026-06-04","open":3470,"high":3585,"low":3400,"close":3510,"volume":8644,"rsi_14":27.55,"sma_20":3943.5,"sma_60":4203.5,"sma_120":4093.88},{"date":"2026-06-05","open":3520,"high":3520,"low":3390,"close":3400,"volume":18612,"rsi_14":22.95,"sma_20":3901.0,"sma_60":4187.25,"sma_120":4092.17},{"date":"2026-06-08","open":3310,"high":3430,"low":3110,"close":3205,"volume":30941,"rsi_14":20.83,"sma_20":3847.0,"sma_60":4166.67,"sma_120":4088.88},{"date":"2026-06-09","open":2935,"high":3300,"low":2935,"close":3220,"volume":39391,"rsi_14":23.55,"sma_20":3799.0,"sma_60":4146.67,"sma_120":4086.0},{"date":"2026-06-10","open":3235,"high":3235,"low":3075,"close":3170,"volume":11120,"rsi_14":25.7,"sma_20":3749.75,"sma_60":4124.08,"sma_120":4081.58},{"date":"2026-06-11","open":3200,"high":3360,"low":3015,"close":3315,"volume":5734,"rsi_14":36.04,"sma_20":3707.5,"sma_60":4104.17,"sma_120":4077.29},{"date":"2026-06-12","open":3320,"high":3350,"low":3190,"close":3190,"volume":15673,"rsi_14":25.36,"sma_20":3658.5,"sma_60":4081.75,"sma_120":4071.12},{"date":"2026-06-15","open":3230,"high":3495,"low":3230,"close":3320,"volume":21976,"rsi_14":29.21,"sma_20":3613.25,"sma_60":4060.75,"sma_120":4066.42},{"date":"2026-06-16","open":3320,"high":3320,"low":3150,"close":3220,"volume":10724,"rsi_14":25.66,"sma_20":3565.0,"sma_60":4037.67,"sma_120":4061.42},{"date":"2026-06-17","open":3220,"high":3320,"low":3160,"close":3320,"volume":19047,"rsi_14":45.35,"sma_20":3327.75,"sma_60":3896.42,"sma_120":4024.67},{"date":"2026-06-18","open":3320,"high":3380,"low":3210,"close":3375,"volume":15964,"rsi_14":36.74,"sma_20":3504.75,"sma_60":3996.5,"sma_120":4054.46},{"date":"2026-06-19","open":3375,"high":3390,"low":3160,"close":3370,"volume":26040,"rsi_14":37.31,"sma_20":3487.75,"sma_60":3980.58,"sma_120":4051.33},{"date":"2026-06-22","open":3350,"high":3350,"low":3125,"close":3170,"volume":55237,"rsi_14":38.19,"sma_20":3452.75,"sma_60":3959.42,"sma_120":4045.5},{"date":"2026-06-23","open":3095,"high":3170,"low":2980,"close":2980,"volume":19826,"rsi_14":33.22,"sma_20":3405.5,"sma_60":3935.75,"sma_120":4036.75},{"date":"2026-06-24","open":2980,"high":3055,"low":2930,"close":3025,"volume":12543,"rsi_14":33.45,"sma_20":3358.75,"sma_60":3913.0,"sma_120":4028.92},{"date":"2026-06-25","open":3005,"high":3230,"low":3005,"close":3075,"volume":10682,"rsi_14":38.43,"sma_20":3311.5,"sma_60":3891.0,"sma_120":4021.96},{"date":"2026-06-26","open":3190,"high":3190,"low":2980,"close":3060,"volume":14991,"rsi_14":44.08,"sma_20":3278.25,"sma_60":3869.08,"sma_120":4015.33},{"date":"2026-06-29","open":3135,"high":3490,"low":3135,"close":3400,"volume":49469,"rsi_14":55.81,"sma_20":3263.25,"sma_60":3856.25,"sma_120":4011.33},{"date":"2026-06-30","open":3485,"high":3485,"low":3360,"close":3400,"volume":4776,"rsi_14":57.67,"sma_20":3259.75,"sma_60":3840.42,"sma_120":4007.42},{"date":"2026-07-01","open":3430,"high":3600,"low":3385,"close":3565,"volume":8039,"rsi_14":58.22,"sma_20":3264.5,"sma_60":3833.58,"sma_120":4005.08},{"date":"2026-07-02","open":3540,"high":3540,"low":3290,"close":3330,"volume":7058,"rsi_14":54.29,"sma_20":3255.5,"sma_60":3822.5,"sma_120":4000.96},{"date":"2026-07-03","open":3390,"high":3505,"low":3230,"close":3335,"volume":12780,"rsi_14":50.5,"sma_20":3252.25,"sma_60":3812.75,"sma_120":3996.88},{"date":"2026-07-06","open":3350,"high":3450,"low":3220,"close":3270,"volume":3907,"rsi_14":51.7,"sma_20":3255.5,"sma_60":3802.25,"sma_120":3993.21},{"date":"2026-07-07","open":3230,"high":3380,"low":3180,"close":3275,"volume":14757,"rsi_14":48.36,"sma_20":3258.25,"sma_60":3788.67,"sma_120":3990.12},{"date":"2026-07-08","open":3250,"high":3315,"low":3160,"close":3245,"volume":8037,"rsi_14":45.19,"sma_20":3262.0,"sma_60":3774.42,"sma_120":3986.75},{"date":"2026-07-09","open":3220,"high":3495,"low":3115,"close":3325,"volume":3986,"rsi_14":48.42,"sma_20":3262.5,"sma_60":3761.58,"sma_120":3984.04},{"date":"2026-07-10","open":3165,"high":3475,"low":3165,"close":3300,"volume":12323,"rsi_14":55.2,"sma_20":3268.0,"sma_60":3748.08,"sma_120":3981.58},{"date":"2026-07-13","open":3315,"high":3360,"low":3110,"close":3180,"volume":11764,"rsi_14":58.47,"sma_20":3261.0,"sma_60":3731.42,"sma_120":3978.42},{"date":"2026-07-14","open":3215,"high":3220,"low":2960,"close":3135,"volume":66936,"rsi_14":54.66,"sma_20":3256.75,"sma_60":3708.75,"sma_120":3974.88},{"date":"2026-07-15","open":3105,"high":3295,"low":3020,"close":3120,"volume":16792,"rsi_14":51.97,"sma_20":3246.75,"sma_60":3687.83,"sma_120":3971.25},{"date":"2026-07-16","open":3150,"high":3340,"low":2990,"close":3080,"volume":28854,"rsi_14":50.85,"sma_20":3232.0,"sma_60":3664.17,"sma_120":3967.29},{"date":"2026-07-20","open":3020,"high":3025,"low":2860,"close":2990,"volume":28773,"rsi_14":27.72,"sma_20":3213.0,"sma_60":3639.17,"sma_120":3962.29},{"date":"2026-07-21","open":2945,"high":2945,"low":2805,"close":2945,"volume":13843,"rsi_14":26.42,"sma_20":3201.75,"sma_60":3614.25,"sma_120":3957.33},{"date":"2026-07-22","open":2925,"high":2970,"low":2880,"close":2900,"volume":7432,"rsi_14":10.65,"sma_20":3197.75,"sma_60":3592.25,"sma_120":3951.25},{"date":"2026-07-23","open":2880,"high":3095,"low":2875,"close":3080,"volume":9428,"rsi_14":34.18,"sma_20":3200.5,"sma_60":3572.33,"sma_120":3946.38},{"date":"2026-07-24","open":3090,"high":3135,"low":2955,"close":3065,"volume":23162,"rsi_14":33.12,"sma_20":3200.0,"sma_60":3551.17,"sma_120":3940.58},{"date":"2026-07-27","open":3040,"high":3145,"low":2960,"close":3015,"volume":32136,"rsi_14":33.76,"sma_20":3197.75,"sma_60":3527.67,"sma_120":3934.71},{"date":"2026-07-28","open":3015,"high":3020,"low":2720,"close":2790,"volume":44031,"rsi_14":25.87,"sma_20":3167.25,"sma_60":3500.75,"sma_120":3927.42},{"date":"2026-07-29","open":2985,"high":2985,"low":2380,"close":2775,"volume":59033,"rsi_14":26.26,"sma_20":3136.0,"sma_60":3475.08,"sma_120":3918.46},{"date":"2026-07-30","open":2640,"high":2795,"low":2445,"close":2680,"volume":18097,"rsi_14":17.91,"sma_20":3091.75,"sma_60":3447.83,"sma_120":3908.25},{"date":"2026-07-31","open":2760,"high":2860,"low":2680,"close":2860,"volume":11144,"rsi_14":31.03,"sma_20":3068.25,"sma_60":3422.42,"sma_120":3900.5},{"date":"2026-08-03","open":2830,"high":2960,"low":2720,"close":2910,"volume":10751,"rsi_14":37.61,"sma_20":3047.0,"sma_60":3400.08,"sma_120":3892.46},{"date":"2026-08-04","open":2850,"high":2850,"low":2750,"close":2815,"volume":15115,"rsi_14":35.96,"sma_20":3024.25,"sma_60":3375.58,"sma_120":3880.04},{"date":"2026-08-05","open":2830,"high":3250,"low":2600,"close":2900,"volume":420409,"rsi_14":40.91,"sma_20":3005.5,"sma_60":3354.25,"sma_120":3867.79},{"date":"2026-08-06","open":2900,"high":2960,"low":2800,"close":2955,"volume":43181,"rsi_14":44.9,"sma_20":2991.0,"sma_60":3334.25,"sma_120":3857.04},{"date":"2026-08-07","open":2955,"high":3140,"low":2910,"close":3135,"volume":23703,"rsi_14":55.51,"sma_20":2981.5,"sma_60":3317.17,"sma_120":3848.92},{"date":"2026-08-10","open":3135,"high":3170,"low":3010,"close":3095,"volume":22773,"rsi_14":55.73,"sma_20":2971.25,"sma_60":3299.25,"sma_120":3838.83},{"date":"2026-08-11","open":3095,"high":3250,"low":3085,"close":3245,"volume":9772,"rsi_14":62.19,"sma_20":2974.5,"sma_60":3282.92,"sma_120":3830.58},{"date":"2026-08-12","open":3300,"high":3310,"low":3120,"close":3190,"volume":12170,"rsi_14":54.26,"sma_20":2977.25,"sma_60":3266.33,"sma_120":3821.75},{"date":"2026-08-13","open":3205,"high":3205,"low":3115,"close":3165,"volume":16947,"rsi_14":53.85,"sma_20":2979.5,"sma_60":3251.75,"sma_120":3813.21},{"date":"2026-08-14","open":3175,"high":3210,"low":3080,"close":3125,"volume":5300,"rsi_14":54.26,"sma_20":2981.75,"sma_60":3239.5,"sma_120":3803.42},{"date":"2026-08-18","open":3145,"high":3155,"low":2980,"close":3035,"volume":9077,"rsi_14":60.61,"sma_20":2984.0,"sma_60":3228.25,"sma_120":3794.62},{"date":"2026-08-19","open":3030,"high":3075,"low":2885,"close":3075,"volume":8277,"rsi_14":62.71,"sma_20":2990.5,"sma_60":3215.0,"sma_120":3783.42},{"date":"2026-08-20","open":3080,"high":3120,"low":3035,"close":3085,"volume":6174,"rsi_14":68.49,"sma_20":2999.75,"sma_60":3201.0,"sma_120":3770.33},{"date":"2026-08-21","open":3010,"high":3020,"low":2930,"close":2970,"volume":7041,"rsi_14":55.34,"sma_20":2994.25,"sma_60":3184.5,"sma_120":3744.67},{"date":"2026-08-24","open":2970,"high":3045,"low":2930,"close":3025,"volume":2840,"rsi_14":55.56,"sma_20":2992.25,"sma_60":3167.92,"sma_120":3728.12},{"date":"2026-08-25","open":2960,"high":3005,"low":2910,"close":2980,"volume":12054,"rsi_14":58.38,"sma_20":2990.5,"sma_60":3155.5,"sma_120":3712.5},{"date":"2026-08-26","open":2960,"high":2980,"low":2915,"close":2975,"volume":7085,"rsi_14":54.14,"sma_20":2999.75,"sma_60":3143.42,"sma_120":3698.71},{"date":"2026-08-27","open":2920,"high":2945,"low":2855,"close":2925,"volume":47134,"rsi_14":48.33,"sma_20":3007.25,"sma_60":3134.33,"sma_120":3687.92},{"date":"2026-08-28","open":2900,"high":2980,"low":2875,"close":2980,"volume":8424,"rsi_14":40.0,"sma_20":3022.25,"sma_60":3126.17,"sma_120":3674.04},{"date":"2026-08-31","open":2990,"high":3050,"low":2900,"close":3040,"volume":4482,"rsi_14":46.54,"sma_20":3031.25,"sma_60":3118.33,"sma_120":3660.92},{"date":"2026-09-01","open":2995,"high":2995,"low":2905,"close":2965,"volume":13743,"rsi_14":30.56,"sma_20":3034.0,"sma_60":3111.08,"sma_120":3649.17},{"date":"2026-09-02","open":2965,"high":2990,"low":2875,"close":2920,"volume":7612,"rsi_14":30.99,"sma_20":3039.25,"sma_60":3106.33,"sma_120":3636.5},{"date":"2026-09-03","open":2920,"high":2920,"low":2840,"close":2875,"volume":9246,"rsi_14":30.14,"sma_20":3038.0,"sma_60":3100.58,"sma_120":3623.62},{"date":"2026-09-04","open":2875,"high":2880,"low":2850,"close":2865,"volume":2131,"rsi_14":31.43,"sma_20":3033.5,"sma_60":3095.5,"sma_120":3609.79},{"date":"2026-09-07","open":2875,"high":2885,"low":2780,"close":2845,"volume":9186,"rsi_14":34.92,"sma_20":3019.0,"sma_60":3087.67,"sma_120":3595.92},{"date":"2026-09-08","open":2810,"high":2860,"low":2785,"close":2795,"volume":10545,"rsi_14":28.12,"sma_20":3004.0,"sma_60":3081.08,"sma_120":3581.42},{"date":"2026-09-09","open":2845,"high":2995,"low":2760,"close":2995,"volume":14886,"rsi_14":44.58,"sma_20":2991.5,"sma_60":3075.67,"sma_120":3568.21},{"date":"2026-09-10","open":2995,"high":3040,"low":2785,"close":2985,"volume":17198,"rsi_14":51.03,"sma_20":2981.25,"sma_60":3071.75,"sma_120":3554.71},{"date":"2026-09-11","open":2950,"high":2950,"low":2815,"close":2940,"volume":7528,"rsi_14":44.06,"sma_20":2970.0,"sma_60":3065.42,"sma_120":3541.46},{"date":"2026-09-14","open":2940,"high":3045,"low":2795,"close":2980,"volume":17506,"rsi_14":50.0,"sma_20":2962.75,"sma_60":3058.83,"sma_120":3527.67},{"date":"2026-09-15","open":3000,"high":3095,"low":2925,"close":2945,"volume":14281,"rsi_14":47.97,"sma_20":2958.25,"sma_60":3051.75,"sma_120":3516.17},{"date":"2026-09-16","open":2930,"high":3030,"low":2840,"close":3015,"volume":15186,"rsi_14":55.92,"sma_20":2955.25,"sma_60":3049.17,"sma_120":3504.29},{"date":"2026-09-17","open":2995,"high":3095,"low":2940,"close":3030,"volume":23492,"rsi_14":53.47,"sma_20":2952.5,"sma_60":3050.0,"sma_120":3492.88},{"date":"2026-09-18","open":3055,"high":3125,"low":3000,"close":3080,"volume":14387,"rsi_14":52.82,"sma_20":2958.0,"sma_60":3050.92,"sma_120":3481.96},{"date":"2026-09-21","open":3100,"high":3100,"low":2905,"close":2985,"volume":22652,"rsi_14":51.37,"sma_20":2956.0,"sma_60":3049.42,"sma_120":3470.21},{"date":"2026-09-22","open":3020,"high":3020,"low":2875,"close":2885,"volume":12987,"rsi_14":47.77,"sma_20":2951.25,"sma_60":3046.5,"sma_120":3457.79},{"date":"2026-09-23","open":2865,"high":2990,"low":2860,"close":2965,"volume":8687,"rsi_14":55.49,"sma_20":2950.75,"sma_60":3039.25,"sma_120":3447.75},{"date":"2026-09-28","open":2970,"high":3000,"low":2875,"close":2970,"volume":8246,"rsi_14":56.44,"sma_20":2953.0,"sma_60":3032.08,"sma_120":3436.25},{"date":"2026-09-29","open":2965,"high":3045,"low":2865,"close":3040,"volume":9922,"rsi_14":61.27,"sma_20":2956.0,"sma_60":3023.33,"sma_120":3428.46},{"date":"2026-09-30","open":2975,"high":3005,"low":2755,"close":2835,"volume":69313,"rsi_14":51.96,"sma_20":2945.75,"sma_60":3015.08,"sma_120":3418.79},{"date":"2026-10-01","open":2850,"high":2860,"low":2700,"close":2770,"volume":54280,"rsi_14":37.29,"sma_20":2936.0,"sma_60":3005.67,"sma_120":3409.21},{"date":"2026-10-02","open":2770,"high":2770,"low":2690,"close":2725,"volume":17304,"rsi_14":35.87,"sma_20":2926.25,"sma_60":2996.58,"sma_120":3399.42},{"date":"2026-10-06","open":2720,"high":2760,"low":2665,"close":2695,"volume":31680,"rsi_14":36.46,"sma_20":2917.25,"sma_60":2986.92,"sma_120":3387.79},{"date":"2026-10-07","open":2700,"high":3000,"low":2670,"close":2770,"volume":25987,"rsi_14":38.83,"sma_20":2912.5,"sma_60":2979.0,"sma_120":3376.71},{"date":"2026-10-08","open":2770,"high":2770,"low":2645,"close":2645,"volume":23966,"rsi_14":35.44,"sma_20":2902.5,"sma_60":2967.67,"sma_120":3364.62},{"date":"2026-10-12","open":2660,"high":2660,"low":2500,"close":2535,"volume":21811,"rsi_14":27.57,"sma_20":2889.5,"sma_60":2954.92,"sma_120":3351.5},{"date":"2026-10-13","open":2535,"high":2590,"low":2410,"close":2520,"volume":5402,"rsi_14":26.17,"sma_20":2865.75,"sma_60":2943.92,"sma_120":3337.67},{"date":"2026-10-14","open":2560,"high":2590,"low":2485,"close":2540,"volume":9110,"rsi_14":24.04,"sma_20":2843.5,"sma_60":2934.0,"sma_120":3321.38},{"date":"2026-10-15","open":2465,"high":2575,"low":2345,"close":2535,"volume":10546,"rsi_14":26.32,"sma_20":2823.25,"sma_60":2924.25,"sma_120":3306.04},{"date":"2026-10-16","open":2560,"high":2630,"low":2455,"close":2625,"volume":18069,"rsi_14":36.17,"sma_20":2805.5,"sma_60":2916.67,"sma_120":3290.42},{"date":"2026-10-19","open":2625,"high":2625,"low":2490,"close":2585,"volume":5535,"rsi_14":28.89,"sma_20":2787.5,"sma_60":2909.92,"sma_120":3274.54},{"date":"2026-10-20","open":2600,"high":2825,"low":2475,"close":2645,"volume":11018,"rsi_14":32.98,"sma_20":2769.0,"sma_60":2904.92,"sma_120":3259.58},{"date":"2026-10-21","open":2595,"high":2875,"low":2495,"close":2600,"volume":8840,"rsi_14":26.34,"sma_20":2747.5,"sma_60":2899.92,"sma_120":3246.08},{"date":"2026-10-22","open":2600,"high":2610,"low":2505,"close":2600,"volume":6524,"rsi_14":33.79,"sma_20":2723.5,"sma_60":2891.92,"sma_120":3232.12},{"date":"2026-10-23","open":2433,"high":2615,"low":2308,"close":2615,"volume":3417,"rsi_14":38.52,"sma_20":2705.0,"sma_60":2884.42,"sma_120":3217.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.6,"pbr":2.96,"ttm_eps":null,"close":3760.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.87,"pbr":2.4,"ttm_eps":null,"close":3080.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.54,"pbr":2.19,"ttm_eps":null,"close":3025.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.34,"pbr":2.13,"ttm_eps":null,"close":2915.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.35,"pbr":2.29,"ttm_eps":null,"close":3080.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.83,"pbr":2.42,"ttm_eps":null,"close":3340.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.11,"pbr":2.68,"ttm_eps":null,"close":3870.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.61,"pbr":2.86,"ttm_eps":null,"close":4170.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.46,"pbr":2.23,"ttm_eps":null,"close":3400.0}],"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":"얼라인드","phase":"above-fold","symbol_resolved":true}