{"status":"ok","report":{"price_analysis":{"current":1482.0,"change_1d":-0.5,"change_7d":-1.7,"change_30d":-7.8,"high_30d":1630.0,"low_30d":1450.0,"position_in_range":18.0,"support":1468.0,"resistance":1612.0},"summary":"에어부산(298690)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2404.97억. 현재가 1,476원, 전일 대비 -0.9%, 30일 -7.8%. ROE -76.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.21만, 기관 순매수 7360.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -76.0%로 적자 상태입니다. 시가총액 2404.97억. 매출 9046.89억, 영업이익 -386.21억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.97,"roe":-76.01,"eps":-529.47,"revenue":904688537280.0,"operating_income":-38621110389.0,"net_income":-159888782523.0,"market_cap":241474784382,"profit_margin":-17.67,"roa":-4.35,"operating_margin":-4.27,"gross_margin":-8.35,"debt_ratio":16.466579555583184,"total_assets":1419220623967.0,"total_equity":81253494392.0,"total_debt":1337967129575.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.2로 중립 구간입니다. MACD(-7.67)가 시그널선(-6.08)을 하회합니다(데드크로스). 현재가가 SMA20(1506)과 SMA60(1513) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1482~1531 (현재 위치 -12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.18691588785047,"macd":-7.670611620409318,"macd_signal":-6.080078712172553,"sma_20":1506.45,"sma_60":1513.35,"bb_upper":1531.0221386940575,"bb_lower":1481.8778613059426,"atr_14":40.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.21만, 기관 순매수 7360.00. 30일 누적: 외국인 -12.90만, 기관 8.15만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-12142.0,"institutional_flow":7360.0,"data":[{"date":"2026-10-22","foreign_net":-2309.0,"institution_net":-1585.0,"retail_net":3894.0},{"date":"2026-10-21","foreign_net":-2186.0,"institution_net":-4452.0,"retail_net":6638.0},{"date":"2026-10-20","foreign_net":-8379.0,"institution_net":2805.0,"retail_net":5574.0},{"date":"2026-10-19","foreign_net":931.0,"institution_net":5187.0,"retail_net":-6118.0},{"date":"2026-10-16","foreign_net":-199.0,"institution_net":5405.0,"retail_net":-5206.0},{"date":"2026-10-15","foreign_net":33620.0,"institution_net":3213.0,"retail_net":-36833.0},{"date":"2026-10-14","foreign_net":-1037.0,"institution_net":58710.0,"retail_net":-57673.0},{"date":"2026-10-13","foreign_net":-8666.0,"institution_net":11431.0,"retail_net":-2765.0},{"date":"2026-10-12","foreign_net":-14371.0,"institution_net":3438.0,"retail_net":10933.0},{"date":"2026-10-08","foreign_net":1996.0,"institution_net":10846.0,"retail_net":-12842.0},{"date":"2026-10-07","foreign_net":1350.0,"institution_net":618.0,"retail_net":-1968.0},{"date":"2026-10-06","foreign_net":-1878.0,"institution_net":-12467.0,"retail_net":14345.0},{"date":"2026-10-02","foreign_net":-192.0,"institution_net":-13205.0,"retail_net":13397.0},{"date":"2026-10-01","foreign_net":1680.0,"institution_net":-7110.0,"retail_net":5430.0},{"date":"2026-09-30","foreign_net":-2235.0,"institution_net":3142.0,"retail_net":-907.0},{"date":"2026-09-29","foreign_net":3686.0,"institution_net":-103.0,"retail_net":-3583.0},{"date":"2026-09-28","foreign_net":-245.0,"institution_net":-3541.0,"retail_net":3786.0},{"date":"2026-09-23","foreign_net":-11624.0,"institution_net":1422.0,"retail_net":10202.0},{"date":"2026-09-22","foreign_net":9258.0,"institution_net":15312.0,"retail_net":-24570.0},{"date":"2026-09-21","foreign_net":-24523.0,"institution_net":2331.0,"retail_net":22192.0},{"date":"2026-09-18","foreign_net":-33993.0,"institution_net":-10923.0,"retail_net":44916.0},{"date":"2026-09-17","foreign_net":-8226.0,"institution_net":2021.0,"retail_net":6205.0},{"date":"2026-09-16","foreign_net":-29239.0,"institution_net":12533.0,"retail_net":16706.0},{"date":"2026-09-15","foreign_net":-11412.0,"institution_net":2486.0,"retail_net":8926.0},{"date":"2026-09-14","foreign_net":-3712.0,"institution_net":-4024.0,"retail_net":7736.0},{"date":"2026-09-11","foreign_net":-1178.0,"institution_net":-324.0,"retail_net":1502.0},{"date":"2026-09-10","foreign_net":-446.0,"institution_net":5279.0,"retail_net":-4833.0},{"date":"2026-09-09","foreign_net":-13021.0,"institution_net":-590.0,"retail_net":13611.0},{"date":"2026-09-08","foreign_net":7314.0,"institution_net":-4216.0,"retail_net":-3098.0},{"date":"2026-09-07","foreign_net":-9788.0,"institution_net":-2120.0,"retail_net":11908.0}],"periods":{"d1":{"foreign_net":-2309.0,"institution_net":-1585.0,"retail_net":3894.0},"d3":{"foreign_net":-12874.0,"institution_net":-3232.0,"retail_net":16106.0},"d7":{"foreign_net":20441.0,"institution_net":69283.0,"retail_net":-89724.0},"d14":{"foreign_net":360.0,"institution_net":62834.0,"retail_net":-63194.0},"d30":{"foreign_net":-129024.0,"institution_net":81519.0,"retail_net":47505.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -529, PBR 2.96x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -529원"}]},"growth":{"grade":"F","percentile":22,"summary":"매출 -8.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-8.7,"unit":"%","percentile":39,"direction":"higher_better"},{"name":"영업이익 성장률","value":-216.7,"unit":"%","percentile":6,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -76.0%","metrics":[{"name":"ROE","value":-76.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.2,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.8,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.3x, 순차입금비율 15.6x","metrics":[{"name":"유동비율","value":0.34,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":15.62,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -529, PBR 2.96x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -8.7%"},"profitability":{"grade":"C","reason":"ROE -76.0%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-76.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":16.47,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-8.35,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 16.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 16.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.97,"per_5y_high":110.42,"per_5y_low":2.37,"per_5y_avg":28.29,"per_percentile":null,"pbr_5y_high":3.08,"pbr_5y_low":1.41,"pbr_5y_avg":2.12,"pbr_percentile":88.9,"per_5y_median":4.77,"pbr_5y_median":1.95,"history":[{"quarter":"2024-Q2","per":3.8,"pbr":2.69},{"quarter":"2024-Q3","per":2.37,"pbr":1.93},{"quarter":"2024-Q4","per":110.42,"pbr":2.68},{"quarter":"2025-Q1","per":20.09,"pbr":1.95},{"quarter":"2025-Q2","per":4.77,"pbr":1.41},{"quarter":"2025-Q3","per":null,"pbr":1.61},{"quarter":"2025-Q4","per":null,"pbr":1.73},{"quarter":"2026-Q1","per":null,"pbr":2.04},{"quarter":"2026-Q2","per":null,"pbr":3.08},{"quarter":"현재","per":null,"pbr":2.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2145.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1931.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1719.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1805.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1542.0,"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":"Industrials","industry":"AIRLINES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.8,"eps":711.41,"close":2700.0,"source":"reported"},{"date":"2024-07","per":3.44,"eps":711.41,"close":2445.0,"source":"reported"},{"date":"2024-08","per":3.44,"eps":711.41,"close":2445.0,"source":"reported"},{"date":"2024-09","per":2.37,"eps":1016.33,"close":2410.0,"source":"reported"},{"date":"2024-10","per":2.34,"eps":1016.33,"close":2380.0,"source":"reported"},{"date":"2024-11","per":2.41,"eps":1016.33,"close":2450.0,"source":"reported"},{"date":"2024-12","per":110.42,"eps":20.83,"close":2300.0,"source":"reported"},{"date":"2025-01","per":114.98,"eps":20.83,"close":2395.0,"source":"reported"},{"date":"2025-02","per":107.06,"eps":20.83,"close":2230.0,"source":"reported"},{"date":"2025-03","per":20.09,"eps":101.78,"close":2045.0,"source":"reported"},{"date":"2025-04","per":20.14,"eps":101.78,"close":2050.0,"source":"reported"},{"date":"2025-05","per":21.62,"eps":101.78,"close":2200.0,"source":"reported"},{"date":"2025-06","per":4.77,"eps":449.26,"close":2145.0,"source":"reported"},{"date":"2025-07","per":4.59,"eps":449.26,"close":2060.0,"source":"reported"},{"date":"2025-08","per":4.45,"eps":449.26,"close":1999.0,"source":"reported"}],"trailing_per_history_meta":{"avg":28.39,"std":41.77,"upper_1sd":70.17,"lower_1sd":0.0,"current":4.45,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.0배"},{"label":"ROE","value":"-76.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:57.064574+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.7600540176408762,"dividend_yield":null,"eps":-529.47,"revenue":235319319021.0,"operating_income":-35515179763.0,"net_income":-61757044860.0,"market_cap":null,"profit_margin":-0.2624393318701078,"operating_margin":-0.15092334922076928,"roa":-0.043514760014814996,"gross_margin":-0.08347984446719788,"total_equity":81253494392.0,"total_assets":1419220623967.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.48,"roe":-0.11209302726749976,"dividend_yield":null,"eps":-138.24,"revenue":257722485549.0,"operating_income":30443213912.0,"net_income":-16124008092.0,"market_cap":239100000000.0,"profit_margin":-0.06256345098353629,"operating_margin":0.1181240117529905,"roa":-0.010611616519646597,"gross_margin":0.1890591957593708,"total_equity":143844880320.0,"total_assets":1519467657180.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.19600348295061631,"dividend_yield":null,"eps":-270.88,"revenue":235362971520.0,"operating_income":-5025688184.0,"net_income":-31595626878.0,"market_cap":null,"profit_margin":-0.1342421310962891,"operating_margin":-0.02135292629738464,"roa":-0.0217539228854228,"gross_margin":0.044625096310476765,"total_equity":161199313412.0,"total_assets":1452410539672.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.2583829901843462,"dividend_yield":null,"eps":-432.2,"revenue":176283761190.0,"operating_income":-28523456354.0,"net_income":-50412102693.0,"market_cap":null,"profit_margin":-0.2859713359454899,"operating_margin":-0.16180421929650796,"roa":-0.03617713163234173,"gross_margin":-0.07219236121972376,"total_equity":195106120016.0,"total_assets":1393479814965.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.1124751260740617,"dividend_yield":null,"eps":237.81,"revenue":171362431007.0,"operating_income":-11125356390.0,"net_income":27738204210.0,"market_cap":null,"profit_margin":0.161868643243436,"operating_margin":-0.06492296079498043,"roa":0.020621629408476966,"gross_margin":0.016982084502997773,"total_equity":246616342459.0,"total_assets":1345102448529.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.1892738386688515,"dividend_yield":null,"eps":275.95,"revenue":249576301744.0,"operating_income":40153552802.0,"net_income":32186716269.0,"market_cap":null,"profit_margin":0.12896543479522807,"operating_margin":0.1608868811718632,"roa":0.023457357594224137,"gross_margin":0.22227543959643456,"total_equity":170053698363.0,"total_assets":1372137340692.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.4203011140442663,"dividend_yield":null,"eps":-501.24,"revenue":248941804558.0,"operating_income":19771259937.0,"net_income":-58464984064.0,"market_cap":null,"profit_margin":-0.2348540220787966,"operating_margin":0.0794212124078725,"roa":-0.041242645629477555,"gross_margin":0.14521069347586327,"total_equity":139102615031.0,"total_assets":1417585685197.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.2517375282767247,"dividend_yield":null,"eps":436.74,"revenue":250179460248.0,"operating_income":37493968284.0,"net_income":50941781410.0,"market_cap":null,"profit_margin":0.20362095816939568,"operating_margin":0.14986829153293665,"roa":0.03712749608158575,"gross_margin":0.2162243910926035,"total_equity":202360695915.0,"total_assets":1372076945293.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.07857485111009968,"dividend_yield":null,"eps":-109.67,"revenue":235399567237.0,"operating_income":18075192126.0,"net_income":-12791529651.0,"market_cap":null,"profit_margin":-0.05433964811890034,"operating_margin":0.07678515444253947,"roa":-0.008964947539021308,"gross_margin":0.139994243034531,"total_equity":162794195220.0,"total_assets":1426838204610.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":195.0,"revenue":272242014938.0,"operating_income":70940031085.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.2605770865351396,"roa":null,"gross_margin":0.31889590153001013,"total_equity":207548806280.0,"total_assets":1447989964663.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.308600761664867,"dividend_yield":null,"eps":494.26,"revenue":248609289930.0,"operating_income":34765311445.0,"net_income":57650771440.0,"market_cap":null,"profit_margin":0.23189306986972416,"operating_margin":0.13983914862871272,"roa":0.04245009859500895,"gross_margin":0.19741437845632803,"total_equity":186813445077.0,"total_assets":1358083334270.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.09277195101777448,"dividend_yield":null,"eps":131.82,"revenue":230457595661.0,"operating_income":43257275602.0,"net_income":15375135179.0,"market_cap":null,"profit_margin":0.06671567988419273,"operating_margin":0.18770167013991965,"roa":0.012425154735361158,"gross_margin":0.24914689527291953,"total_equity":165730428328.0,"total_assets":1237420016609.0}],"current_price":1482.0,"change_pct":-0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-27","close":9367.1924},{"date":"2018-12-28","close":10928.3906},{"date":"2019-01-02","close":10874.5557},{"date":"2019-01-03","close":10138.8184},{"date":"2019-01-04","close":10318.2666},{"date":"2019-01-07","close":10138.8184},{"date":"2019-01-08","close":9564.585},{"date":"2019-01-09","close":9618.4189},{"date":"2019-01-10","close":9259.5234},{"date":"2019-01-11","close":8954.4609},{"date":"2019-01-14","close":8730.1514},{"date":"2019-01-15","close":8649.3994},{"date":"2019-01-16","close":9062.1299},{"date":"2019-01-17","close":8730.1514},{"date":"2019-01-18","close":8766.041},{"date":"2019-01-21","close":8604.5371},{"date":"2019-01-22","close":8398.1719},{"date":"2019-01-23","close":8308.4482},{"date":"2019-01-24","close":8102.0825},{"date":"2019-01-25","close":8263.5859},{"date":"2019-01-28","close":8254.6133},{"date":"2019-01-29","close":8317.4199},{"date":"2019-01-30","close":8299.4756},{"date":"2019-01-31","close":8209.752},{"date":"2019-02-01","close":8137.9722},{"date":"2019-02-07","close":7958.5239},{"date":"2019-02-08","close":8093.1104},{"date":"2019-02-11","close":8111.0552},{"date":"2019-02-12","close":8218.7236},{"date":"2019-02-13","close":8326.3926},{"date":"2019-02-14","close":8272.5586},{"date":"2019-02-15","close":8254.6133},{"date":"2019-02-18","close":8173.8618},{"date":"2019-02-19","close":8173.8618},{"date":"2019-02-20","close":8155.917},{"date":"2019-02-21","close":8514.8135},{"date":"2019-02-22","close":8730.1514},{"date":"2019-02-25","close":8658.3721},{"date":"2019-02-26","close":8416.1172},{"date":"2019-02-27","close":8452.0068},{"date":"2019-02-28","close":8102.0825},{"date":"2019-03-04","close":8263.5859},{"date":"2019-03-05","close":8263.5859},{"date":"2019-03-06","close":8129.0},{"date":"2019-03-07","close":8003.3862},{"date":"2019-03-08","close":7841.8828},{"date":"2019-03-11","close":7823.938},{"date":"2019-03-12","close":7877.7725},{"date":"2019-03-13","close":7967.4966},{"date":"2019-03-14","close":8129.0},{"date":"2019-03-15","close":8326.3926},{"date":"2019-03-18","close":8353.3096},{"date":"2019-03-19","close":8182.8345},{"date":"2019-03-20","close":8075.1655},{"date":"2019-03-21","close":7949.5518},{"date":"2019-03-22","close":7734.2139},{"date":"2019-03-25","close":7420.1797},{"date":"2019-03-26","close":7608.6001},{"date":"2019-03-27","close":7662.4346},{"date":"2019-03-28","close":7823.938},{"date":"2019-03-29","close":7644.4897},{"date":"2019-04-01","close":7994.4136},{"date":"2019-04-02","close":7967.4966},{"date":"2019-04-03","close":8111.0552},{"date":"2019-04-04","close":8380.2275},{"date":"2019-04-05","close":8290.5029},{"date":"2019-04-08","close":8254.6133},{"date":"2019-04-09","close":8173.8618},{"date":"2019-04-10","close":8272.5586},{"date":"2019-04-11","close":10748.9424},{"date":"2019-04-12","close":12525.4785},{"date":"2019-04-15","close":16275.9443},{"date":"2019-04-16","close":14373.7949},{"date":"2019-04-17","close":13458.6094},{"date":"2019-04-18","close":13925.1738},{"date":"2019-04-19","close":14965.9736},{"date":"2019-04-22","close":13943.1191},{"date":"2019-04-23","close":12884.375},{"date":"2019-04-24","close":12920.2646},{"date":"2019-04-25","close":12112.748},{"date":"2019-04-26","close":12256.3066},{"date":"2019-04-29","close":11987.1348},{"date":"2019-04-30","close":12166.583},{"date":"2019-05-02","close":12471.6445},{"date":"2019-05-03","close":11897.4102},{"date":"2019-05-07","close":11700.0176},{"date":"2019-05-08","close":11125.7832},{"date":"2019-05-09","close":11394.9561},{"date":"2019-05-10","close":10748.9424},{"date":"2019-05-13","close":10748.9424},{"date":"2019-05-14","close":10748.9424},{"date":"2019-05-15","close":10802.7773},{"date":"2019-05-16","close":10802.7773},{"date":"2019-05-17","close":10982.2246},{"date":"2019-05-20","close":11018.1143},{"date":"2019-05-21","close":10641.2734},{"date":"2019-05-22","close":10802.7773},{"date":"2019-05-23","close":10587.4395},{"date":"2019-05-24","close":10964.2803},{"date":"2019-05-27","close":10677.1631},{"date":"2019-05-28","close":11125.7832},{"date":"2019-05-29","close":11323.1768},{"date":"2019-05-30","close":13458.6094},{"date":"2019-05-31","close":12202.4727},{"date":"2019-06-03","close":12615.2031},{"date":"2019-06-04","close":12651.0928},{"date":"2019-06-05","close":12310.1406},{"date":"2019-06-07","close":12417.8096},{"date":"2019-06-10","close":12381.9199},{"date":"2019-06-11","close":12579.3135},{"date":"2019-06-12","close":12740.8164},{"date":"2019-06-13","close":12758.7617},{"date":"2019-06-14","close":12561.3682},{"date":"2019-06-17","close":12040.9688},{"date":"2019-06-18","close":11933.2998},{"date":"2019-06-19","close":11843.5762},{"date":"2019-06-20","close":12023.0244},{"date":"2019-06-21","close":11969.1895},{"date":"2019-06-24","close":11700.0176},{"date":"2019-06-25","close":11305.2314},{"date":"2019-06-26","close":11036.0596},{"date":"2019-06-27","close":11215.5078},{"date":"2019-06-28","close":11089.8936},{"date":"2019-07-01","close":11107.8389},{"date":"2019-07-02","close":11448.79},{"date":"2019-07-03","close":11951.2451},{"date":"2019-07-04","close":13745.7256},{"date":"2019-07-05","close":13853.3945},{"date":"2019-07-08","close":13045.8779},{"date":"2019-07-09","close":12651.0928},{"date":"2019-07-10","close":12669.0371},{"date":"2019-07-11","close":13996.9531},{"date":"2019-07-12","close":13315.0508},{"date":"2019-07-15","close":13853.3945},{"date":"2019-07-16","close":14176.4014},{"date":"2019-07-17","close":14230.2363},{"date":"2019-07-18","close":13709.8369},{"date":"2019-07-19","close":14266.126},{"date":"2019-07-22","close":14104.6221},{"date":"2019-07-23","close":13638.0576},{"date":"2019-07-24","close":14104.6221},{"date":"2019-07-25","close":12758.7617},{"date":"2019-07-26","close":12561.3682},{"date":"2019-07-29","close":12130.6934},{"date":"2019-07-30","close":11951.2451},{"date":"2019-07-31","close":11753.8516},{"date":"2019-08-01","close":11215.5078},{"date":"2019-08-02","close":11089.8936},{"date":"2019-08-05","close":10354.1562},{"date":"2019-08-06","close":9959.3711},{"date":"2019-08-07","close":10102.9297},{"date":"2019-08-08","close":10551.5498},{"date":"2019-08-09","close":10587.4395},{"date":"2019-08-12","close":10336.2119},{"date":"2019-08-13","close":10031.1504},{"date":"2019-08-14","close":10013.2051},{"date":"2019-08-16","close":9851.7021},{"date":"2019-08-19","close":12453.6992},{"date":"2019-08-20","close":12453.6992},{"date":"2019-08-21","close":12669.0371},{"date":"2019-08-22","close":12238.3623},{"date":"2019-08-23","close":12489.5889},{"date":"2019-08-26","close":11915.3555},{"date":"2019-08-27","close":12130.6934},{"date":"2019-08-28","close":12292.1963},{"date":"2019-08-29","close":12471.6445},{"date":"2019-08-30","close":12866.4307},{"date":"2019-09-02","close":12740.8164},{"date":"2019-09-03","close":11969.1895},{"date":"2019-09-04","close":11664.1279},{"date":"2019-09-05","close":11753.8516},{"date":"2019-09-06","close":11664.1279},{"date":"2019-09-09","close":11394.9561},{"date":"2019-09-10","close":11251.3975},{"date":"2019-09-11","close":11484.6797},{"date":"2019-09-16","close":11305.2314},{"date":"2019-09-17","close":11125.7832},{"date":"2019-09-18","close":11125.7832},{"date":"2019-09-19","close":11071.9492},{"date":"2019-09-20","close":11377.0107},{"date":"2019-09-23","close":11394.9561},{"date":"2019-09-24","close":11448.79},{"date":"2019-09-25","close":11251.3975},{"date":"2019-09-26","close":11125.7832},{"date":"2019-09-27","close":11305.2314},{"date":"2019-09-30","close":11197.5625},{"date":"2019-10-01","close":11036.0596},{"date":"2019-10-02","close":10964.2803},{"date":"2019-10-04","close":11089.8936},{"date":"2019-10-07","close":10892.501},{"date":"2019-10-08","close":11018.1143},{"date":"2019-10-10","close":11036.0596},{"date":"2019-10-11","close":11269.3418},{"date":"2019-10-14","close":11520.5693},{"date":"2019-10-15","close":11556.459},{"date":"2019-10-16","close":11682.0723},{"date":"2019-10-17","close":11717.9619},{"date":"2019-10-18","close":11628.2383},{"date":"2019-10-21","close":11412.9004},{"date":"2019-10-22","close":11107.8389},{"date":"2019-10-23","close":11054.0039},{"date":"2019-10-24","close":10964.2803},{"date":"2019-10-25","close":10874.5557},{"date":"2019-10-28","close":11125.7832},{"date":"2019-10-29","close":11125.7832},{"date":"2019-10-30","close":11161.6729},{"date":"2019-10-31","close":11538.5146},{"date":"2019-11-01","close":11682.0723},{"date":"2019-11-04","close":11807.6865},{"date":"2019-11-05","close":12023.0244},{"date":"2019-11-06","close":11538.5146},{"date":"2019-11-07","close":11502.625},{"date":"2019-11-08","close":12830.541},{"date":"2019-11-11","close":12866.4307},{"date":"2019-11-12","close":16724.5645},{"date":"2019-11-13","close":14355.8496},{"date":"2019-11-14","close":13315.0508},{"date":"2019-11-15","close":13117.6572},{"date":"2019-11-18","close":12722.8721},{"date":"2019-11-19","close":12328.0859},{"date":"2019-11-20","close":12417.8096},{"date":"2019-11-21","close":12292.1963},{"date":"2019-11-22","close":11574.4033},{"date":"2019-11-25","close":11700.0176},{"date":"2019-11-26","close":12130.6934},{"date":"2019-11-27","close":12023.0244},{"date":"2019-11-28","close":12040.9688},{"date":"2019-11-29","close":11682.0723},{"date":"2019-12-02","close":11233.4521},{"date":"2019-12-03","close":11018.1143},{"date":"2019-12-04","close":11107.8389},{"date":"2019-12-05","close":11071.9492},{"date":"2019-12-06","close":11143.7285},{"date":"2019-12-09","close":11233.4521},{"date":"2019-12-10","close":11448.79},{"date":"2019-12-11","close":11735.9072},{"date":"2019-12-12","close":11394.9561},{"date":"2019-12-13","close":11484.6797},{"date":"2019-12-16","close":11610.293},{"date":"2019-12-17","close":11430.8457},{"date":"2019-12-18","close":11377.0107},{"date":"2019-12-19","close":11323.1768},{"date":"2019-12-20","close":11359.0664},{"date":"2019-12-23","close":11341.1211},{"date":"2019-12-24","close":11018.1143},{"date":"2019-12-26","close":11036.0596},{"date":"2019-12-27","close":10838.667},{"date":"2019-12-30","close":10569.4941},{"date":"2020-01-02","close":10318.2666},{"date":"2020-01-03","close":10443.8809},{"date":"2020-01-06","close":9977.3154},{"date":"2020-01-07","close":9833.7568},{"date":"2020-01-08","close":9295.4131},{"date":"2020-01-09","close":9528.6953},{"date":"2020-01-10","close":9654.3086},{"date":"2020-01-13","close":9654.3086},{"date":"2020-01-14","close":9636.3643},{"date":"2020-01-15","close":9600.4746},{"date":"2020-01-16","close":9600.4746},{"date":"2020-01-17","close":9744.0332},{"date":"2020-01-20","close":10246.4873},{"date":"2020-01-21","close":9815.8125},{"date":"2020-01-22","close":9761.9775},{"date":"2020-01-23","close":9708.1436},{"date":"2020-01-28","close":9385.1367},{"date":"2020-01-29","close":9546.6396},{"date":"2020-01-30","close":9474.8604},{"date":"2020-01-31","close":9259.5234},{"date":"2020-02-03","close":9080.0752},{"date":"2020-02-04","close":9331.3027},{"date":"2020-02-05","close":9510.75},{"date":"2020-02-06","close":9600.4746},{"date":"2020-02-07","close":9528.6953},{"date":"2020-02-10","close":9349.2471},{"date":"2020-02-11","close":9331.3027},{"date":"2020-02-12","close":9187.7441},{"date":"2020-02-13","close":9133.9092},{"date":"2020-02-14","close":8963.4336},{"date":"2020-02-17","close":8792.958},{"date":"2020-02-18","close":8487.8965},{"date":"2020-02-19","close":8326.3926},{"date":"2020-02-20","close":8057.2207},{"date":"2020-02-21","close":7850.8555},{"date":"2020-02-24","close":7572.7109},{"date":"2020-02-25","close":7859.8276},{"date":"2020-02-26","close":7805.9932},{"date":"2020-02-27","close":7743.1865},{"date":"2020-02-28","close":7357.373},{"date":"2020-03-02","close":7474.0142},{"date":"2020-03-03","close":7716.269},{"date":"2020-03-04","close":7832.9106},{"date":"2020-03-05","close":8299.4756},{"date":"2020-03-06","close":8111.0552},{"date":"2020-03-09","close":8111.0552},{"date":"2020-03-10","close":7276.6211},{"date":"2020-03-11","close":7159.98},{"date":"2020-03-12","close":6639.5806},{"date":"2020-03-13","close":5751.3125},{"date":"2020-03-16","close":5562.8916},{"date":"2020-03-17","close":5589.8091},{"date":"2020-03-18","close":5365.499},{"date":"2020-03-19","close":3759.4382},{"date":"2020-03-20","close":4387.5063},{"date":"2020-03-23","close":4217.0308},{"date":"2020-03-24","close":4360.5894},{"date":"2020-03-25","close":4872.0166},{"date":"2020-03-26","close":5123.2437},{"date":"2020-03-27","close":5141.1885},{"date":"2020-03-30","close":5266.8022},{"date":"2020-03-31","close":5383.4438},{"date":"2020-04-01","close":5562.8916},{"date":"2020-04-02","close":5625.6987},{"date":"2020-04-03","close":5616.7261},{"date":"2020-04-06","close":5661.5884},{"date":"2020-04-07","close":5867.9536},{"date":"2020-04-08","close":5858.981},{"date":"2020-04-09","close":6226.8496},{"date":"2020-04-10","close":6639.5806},{"date":"2020-04-13","close":6370.4082},{"date":"2020-04-14","close":6460.1323},{"date":"2020-04-16","close":6397.3257},{"date":"2020-04-17","close":6648.5527},{"date":"2020-04-20","close":6953.6147},{"date":"2020-04-21","close":6962.5869},{"date":"2020-04-22","close":7177.9248},{"date":"2020-04-23","close":7249.7041},{"date":"2020-04-24","close":7106.1455},{"date":"2020-04-27","close":7088.2007},{"date":"2020-04-28","close":7097.1733},{"date":"2020-04-29","close":7142.0352},{"date":"2020-05-04","close":6908.7524},{"date":"2020-05-06","close":6729.3047},{"date":"2020-05-07","close":6863.8906},{"date":"2020-05-08","close":6899.7803},{"date":"2020-05-11","close":6603.6909},{"date":"2020-05-12","close":6370.4082},{"date":"2020-05-13","close":6370.4082},{"date":"2020-05-14","close":6289.6567},{"date":"2020-05-15","close":6164.043},{"date":"2020-05-18","close":6190.96},{"date":"2020-05-19","close":6460.1323},{"date":"2020-05-20","close":6513.9668},{"date":"2020-05-21","close":6747.2495},{"date":"2020-05-22","close":6576.7734},{"date":"2020-05-25","close":6747.2495},{"date":"2020-05-26","close":6783.1392},{"date":"2020-05-27","close":7016.4214},{"date":"2020-05-28","close":6863.8906},{"date":"2020-05-29","close":6917.7251},{"date":"2020-06-01","close":6810.0562},{"date":"2020-06-02","close":6845.9458},{"date":"2020-06-03","close":7043.3389},{"date":"2020-06-04","close":7043.3389},{"date":"2020-06-05","close":7168.9526},{"date":"2020-06-08","close":7133.063},{"date":"2020-06-09","close":7841.8828},{"date":"2020-06-10","close":7393.2627},{"date":"2020-06-11","close":7698.3242},{"date":"2020-06-12","close":7527.8486},{"date":"2020-06-15","close":7115.1182},{"date":"2020-06-16","close":7276.6211},{"date":"2020-06-17","close":7052.311},{"date":"2020-06-18","close":7258.6763},{"date":"2020-06-19","close":7168.9526},{"date":"2020-06-22","close":7115.1182},{"date":"2020-06-23","close":7079.2285},{"date":"2020-06-24","close":7007.4492},{"date":"2020-06-25","close":6890.8076},{"date":"2020-06-26","close":7070.2559},{"date":"2020-06-29","close":6917.7251},{"date":"2020-06-30","close":6953.6147},{"date":"2020-07-01","close":6845.9458},{"date":"2020-07-02","close":6926.6973},{"date":"2020-07-03","close":6980.5317},{"date":"2020-07-06","close":6944.6421},{"date":"2020-07-07","close":6828.001},{"date":"2020-07-08","close":6702.3872},{"date":"2020-07-09","close":6720.332},{"date":"2020-07-10","close":6729.3047},{"date":"2020-07-13","close":6854.9185},{"date":"2020-07-14","close":6738.2769},{"date":"2020-07-15","close":6801.084},{"date":"2020-07-16","close":6899.7803},{"date":"2020-07-17","close":6810.0562},{"date":"2020-07-20","close":6774.1665},{"date":"2020-07-21","close":6774.1665},{"date":"2020-07-22","close":6729.3047},{"date":"2020-07-23","close":6549.8564},{"date":"2020-07-24","close":6415.2705},{"date":"2020-07-27","close":6137.126},{"date":"2020-07-28","close":7088.2007},{"date":"2020-07-29","close":6989.5044},{"date":"2020-07-30","close":6819.0288},{"date":"2020-07-31","close":6675.4702},{"date":"2020-08-03","close":6612.6631},{"date":"2020-08-04","close":6765.1943},{"date":"2020-08-05","close":6854.9185},{"date":"2020-08-06","close":6881.8354},{"date":"2020-08-07","close":6998.4766},{"date":"2020-08-10","close":7168.9526},{"date":"2020-08-11","close":7456.0693},{"date":"2020-08-12","close":7734.2139},{"date":"2020-08-13","close":7465.042},{"date":"2020-08-14","close":7303.5386},{"date":"2020-08-18","close":6630.6079},{"date":"2020-08-19","close":6558.8286},{"date":"2020-08-20","close":6199.9326},{"date":"2020-08-21","close":6325.5464},{"date":"2020-08-24","close":6307.6016},{"date":"2020-08-25","close":6298.6289},{"date":"2020-08-26","close":6810.0562},{"date":"2020-08-27","close":6639.5806},{"date":"2020-08-28","close":6549.8564},{"date":"2020-08-31","close":6576.7734},{"date":"2020-09-01","close":6702.3872},{"date":"2020-09-02","close":6765.1943},{"date":"2020-09-03","close":6783.1392},{"date":"2020-09-04","close":6944.6421},{"date":"2020-09-07","close":6998.4766},{"date":"2020-09-08","close":6872.8628},{"date":"2020-09-09","close":6845.9458},{"date":"2020-09-10","close":6926.6973},{"date":"2020-09-11","close":6998.4766},{"date":"2020-09-14","close":7115.1182},{"date":"2020-09-15","close":7007.4492},{"date":"2020-09-16","close":6845.9458},{"date":"2020-09-17","close":6792.1113},{"date":"2020-09-18","close":6711.3599},{"date":"2020-09-21","close":6603.6909},{"date":"2020-09-22","close":6424.2427},{"date":"2020-09-23","close":6424.2427},{"date":"2020-09-24","close":6190.96},{"date":"2020-09-25","close":6460.1323},{"date":"2020-09-28","close":6899.7803},{"date":"2020-09-29","close":6747.2495},{"date":"2020-10-05","close":6783.1392},{"date":"2020-10-06","close":6953.6147},{"date":"2020-10-07","close":6899.7803},{"date":"2020-10-08","close":6836.9736},{"date":"2020-10-12","close":6926.6973},{"date":"2020-10-13","close":6872.8628},{"date":"2020-10-14","close":6702.3872},{"date":"2020-10-15","close":6666.4976},{"date":"2020-10-16","close":6469.105},{"date":"2020-10-19","close":6531.9116},{"date":"2020-10-20","close":6600.0151},{"date":"2020-10-21","close":6677.5483},{"date":"2020-10-22","close":6696.9316},{"date":"2020-10-23","close":6658.165},{"date":"2020-10-26","close":6503.0986},{"date":"2020-10-27","close":6357.7236},{"date":"2020-10-28","close":6483.7153},{"date":"2020-10-29","close":6425.5654},{"date":"2020-10-30","close":6406.1821},{"date":"2020-11-02","close":6396.4902},{"date":"2020-11-03","close":6338.3403},{"date":"2020-11-04","close":6163.8906},{"date":"2020-11-05","close":6222.0405},{"date":"2020-11-06","close":6125.124},{"date":"2020-11-09","close":6222.0405},{"date":"2020-11-10","close":6328.6489},{"date":"2020-11-11","close":7142.7476},{"date":"2020-11-12","close":6977.9893},{"date":"2020-11-13","close":7452.8804},{"date":"2020-11-16","close":9681.96},{"date":"2020-11-17","close":9071.3867},{"date":"2020-11-18","close":8431.7373},{"date":"2020-11-19","close":8044.0713},{"date":"2020-11-20","close":8053.7627},{"date":"2020-11-23","close":7937.4629},{"date":"2020-11-24","close":8392.9707},{"date":"2020-11-25","close":8276.6709},{"date":"2020-11-26","close":8014.9961},{"date":"2020-11-27","close":8363.8955},{"date":"2020-11-30","close":8354.2041},{"date":"2020-12-01","close":8819.4033},{"date":"2020-12-02","close":8325.1289},{"date":"2020-12-03","close":8140.9878},{"date":"2020-12-04","close":7859.9297},{"date":"2020-12-07","close":7637.022},{"date":"2020-12-08","close":7724.2466},{"date":"2020-12-09","close":7753.3218},{"date":"2020-12-10","close":7753.3218},{"date":"2020-12-11","close":7763.0132},{"date":"2020-12-14","close":7569.1802},{"date":"2020-12-15","close":7588.5635},{"date":"2020-12-16","close":7491.647},{"date":"2020-12-17","close":7346.2725},{"date":"2020-12-18","close":7288.1226},{"date":"2020-12-21","close":6987.6812},{"date":"2020-12-22","close":6716.3149},{"date":"2020-12-23","close":6667.8564},{"date":"2020-12-24","close":6784.1562},{"date":"2020-12-28","close":6202.6572},{"date":"2020-12-29","close":6280.1904},{"date":"2020-12-30","close":6348.0322},{"date":"2021-01-04","close":6251.1157},{"date":"2021-01-05","close":6474.0234},{"date":"2021-01-06","close":6522.4819},{"date":"2021-01-07","close":6570.9399},{"date":"2021-01-08","close":6474.0234},{"date":"2021-01-11","close":6493.4067},{"date":"2021-01-12","close":6716.3149},{"date":"2021-01-13","close":7288.1226},{"date":"2021-01-14","close":7830.855},{"date":"2021-01-15","close":7559.4888},{"date":"2021-01-18","close":7142.7476},{"date":"2021-01-19","close":7142.7476},{"date":"2021-01-20","close":7229.9727},{"date":"2021-01-21","close":7278.4307},{"date":"2021-01-22","close":7336.5806},{"date":"2021-01-25","close":7501.3389},{"date":"2021-01-26","close":7355.9639},{"date":"2021-01-27","close":7259.0474},{"date":"2021-01-28","close":7152.4395},{"date":"2021-01-29","close":6832.6147},{"date":"2021-02-01","close":6977.9893},{"date":"2021-02-02","close":7181.5142},{"date":"2021-02-03","close":7249.356},{"date":"2021-02-04","close":7123.3643},{"date":"2021-02-05","close":7171.8228},{"date":"2021-02-08","close":7239.6641},{"date":"2021-02-09","close":7133.0562},{"date":"2021-02-10","close":7229.9727},{"date":"2021-02-15","close":7239.6641},{"date":"2021-02-16","close":7491.647},{"date":"2021-02-17","close":7462.5723},{"date":"2021-02-18","close":7394.7305},{"date":"2021-02-19","close":7365.6558},{"date":"2021-02-22","close":7511.0303},{"date":"2021-02-23","close":7598.2554},{"date":"2021-02-24","close":7317.1973},{"date":"2021-02-25","close":7433.4971},{"date":"2021-02-26","close":7355.9639},{"date":"2021-03-02","close":7094.2896},{"date":"2021-03-03","close":7152.4395},{"date":"2021-03-04","close":7084.5977},{"date":"2021-03-05","close":6997.3726},{"date":"2021-03-08","close":6958.606},{"date":"2021-03-09","close":7026.4478},{"date":"2021-03-10","close":7142.7476},{"date":"2021-03-11","close":7133.0562},{"date":"2021-03-12","close":7171.8228},{"date":"2021-03-15","close":7181.5142},{"date":"2021-03-16","close":7540.1055},{"date":"2021-03-17","close":7559.4888},{"date":"2021-03-18","close":7714.5552},{"date":"2021-03-19","close":7569.1802},{"date":"2021-03-22","close":7637.022},{"date":"2021-03-23","close":7481.9556},{"date":"2021-03-24","close":7365.6558},{"date":"2021-03-25","close":7239.6641},{"date":"2021-03-26","close":7259.0474},{"date":"2021-03-29","close":7171.8228},{"date":"2021-03-30","close":7103.981},{"date":"2021-03-31","close":7249.356},{"date":"2021-04-01","close":7162.1309},{"date":"2021-04-02","close":7162.1309},{"date":"2021-04-05","close":7200.8975},{"date":"2021-04-06","close":7200.8975},{"date":"2021-04-07","close":7171.8228},{"date":"2021-04-08","close":7142.7476},{"date":"2021-04-09","close":7103.981},{"date":"2021-04-12","close":7055.5225},{"date":"2021-04-13","close":7094.2896},{"date":"2021-04-14","close":7094.2896},{"date":"2021-04-15","close":7045.8311},{"date":"2021-04-16","close":7026.4478},{"date":"2021-04-19","close":7007.0645},{"date":"2021-04-20","close":7074.9062},{"date":"2021-04-21","close":7016.7559},{"date":"2021-04-22","close":6987.6812},{"date":"2021-04-23","close":6958.606},{"date":"2021-04-26","close":6997.3726},{"date":"2021-04-27","close":6968.2979},{"date":"2021-04-28","close":6861.6895},{"date":"2021-04-29","close":6803.5396},{"date":"2021-04-30","close":6871.3813},{"date":"2021-05-03","close":6832.6147},{"date":"2021-05-04","close":6832.6147},{"date":"2021-05-06","close":6842.3062},{"date":"2021-05-07","close":6890.7646},{"date":"2021-05-10","close":7113.6729},{"date":"2021-05-11","close":7055.5225},{"date":"2021-05-12","close":6939.2227},{"date":"2021-05-13","close":6900.4561},{"date":"2021-05-14","close":6900.4561},{"date":"2021-05-17","close":6977.9893},{"date":"2021-05-18","close":6910.1479},{"date":"2021-05-20","close":6890.7646},{"date":"2021-05-21","close":6822.9229},{"date":"2021-05-24","close":6745.3896},{"date":"2021-05-25","close":6861.6895},{"date":"2021-05-26","close":6929.5312},{"date":"2021-05-27","close":6929.5312},{"date":"2021-05-28","close":6929.5312},{"date":"2021-05-31","close":6929.5312},{"date":"2021-06-01","close":6929.5312},{"date":"2021-06-02","close":6929.5312},{"date":"2021-06-03","close":6929.5312},{"date":"2021-06-04","close":6929.5312},{"date":"2021-06-07","close":6929.5312},{"date":"2021-06-08","close":6929.5312},{"date":"2021-06-09","close":6929.5312},{"date":"2021-06-10","close":6929.5312},{"date":"2021-06-11","close":6929.5312},{"date":"2021-06-14","close":6929.5312},{"date":"2021-06-15","close":6929.5312},{"date":"2021-06-16","close":6929.5312},{"date":"2021-06-17","close":6929.5312},{"date":"2021-06-18","close":6929.5312},{"date":"2021-06-21","close":6929.5312},{"date":"2021-06-22","close":6929.5312},{"date":"2021-06-23","close":6929.5312},{"date":"2021-06-24","close":6929.5312},{"date":"2021-06-25","close":6929.5312},{"date":"2021-06-28","close":6929.5312},{"date":"2021-06-29","close":6929.5312},{"date":"2021-06-30","close":6929.5312},{"date":"2021-07-01","close":6929.5312},{"date":"2021-07-02","close":6929.5312},{"date":"2021-07-05","close":6929.5312},{"date":"2021-07-06","close":6929.5312},{"date":"2021-07-07","close":6929.5312},{"date":"2021-07-08","close":6929.5312},{"date":"2021-07-09","close":6929.5312},{"date":"2021-07-12","close":6929.5312},{"date":"2021-07-13","close":6929.5312},{"date":"2021-07-14","close":6929.5312},{"date":"2021-07-15","close":6929.5312},{"date":"2021-07-16","close":7026.4478},{"date":"2021-07-19","close":6580.6318},{"date":"2021-07-20","close":6444.9487},{"date":"2021-07-21","close":6522.4819},{"date":"2021-07-22","close":6551.5566},{"date":"2021-07-23","close":6580.6318},{"date":"2021-07-26","close":6532.1733},{"date":"2021-07-27","close":6580.6318},{"date":"2021-07-28","close":6512.79},{"date":"2021-07-29","close":6493.4067},{"date":"2021-07-30","close":6425.5654},{"date":"2021-08-02","close":6348.0322},{"date":"2021-08-03","close":6367.4155},{"date":"2021-08-04","close":6493.4067},{"date":"2021-08-05","close":6503.0986},{"date":"2021-08-06","close":6493.4067},{"date":"2021-08-09","close":6444.9487},{"date":"2021-08-10","close":6474.0234},{"date":"2021-08-11","close":6532.1733},{"date":"2021-08-12","close":6677.5483},{"date":"2021-08-13","close":6716.3149},{"date":"2021-08-17","close":6931.6367},{"date":"2021-08-18","close":7007.5308},{"date":"2021-08-19","close":6703.9556},{"date":"2021-08-20","close":6476.2739},{"date":"2021-08-23","close":6602.7637},{"date":"2021-08-24","close":6893.6899},{"date":"2021-08-25","close":6969.584},{"date":"2021-08-26","close":6944.2856},{"date":"2021-08-27","close":6944.2856},{"date":"2021-08-30","close":7045.4775},{"date":"2021-08-31","close":6956.9351},{"date":"2021-09-01","close":6956.9351},{"date":"2021-09-02","close":6855.7432},{"date":"2021-09-03","close":6703.9556},{"date":"2021-09-06","close":6602.7637},{"date":"2021-09-07","close":6438.3271},{"date":"2021-09-08","close":6400.3799},{"date":"2021-09-09","close":6349.7842},{"date":"2021-09-10","close":6387.731},{"date":"2021-09-13","close":6324.4863},{"date":"2021-09-14","close":6400.3799},{"date":"2021-09-15","close":6349.7842},{"date":"2021-09-16","close":6147.4004},{"date":"2021-09-17","close":7007.5308},{"date":"2021-09-23","close":8348.3223},{"date":"2021-09-24","close":8601.3018},{"date":"2021-09-27","close":8677.1953},{"date":"2021-09-28","close":8474.8115},{"date":"2021-09-29","close":8689.8438},{"date":"2021-09-30","close":8664.5459},{"date":"2021-10-01","close":8727.791},{"date":"2021-10-05","close":8892.2275},{"date":"2021-10-06","close":8310.375},{"date":"2021-10-07","close":8474.8115},{"date":"2021-10-08","close":8373.6201},{"date":"2021-10-12","close":8462.1621},{"date":"2021-10-13","close":7235.2124},{"date":"2021-10-14","close":7247.8613},{"date":"2021-10-15","close":7184.6162},{"date":"2021-10-18","close":7045.4775},{"date":"2021-10-19","close":6817.7964},{"date":"2021-10-20","close":6792.498},{"date":"2021-10-21","close":6628.0615},{"date":"2021-10-22","close":6855.7432},{"date":"2021-10-25","close":7197.2651},{"date":"2021-10-26","close":7146.6694},{"date":"2021-10-27","close":6982.2329},{"date":"2021-10-28","close":6994.8818},{"date":"2021-10-29","close":6906.3389},{"date":"2021-11-01","close":6817.7964},{"date":"2021-11-02","close":6893.6899},{"date":"2021-11-03","close":6691.3066},{"date":"2021-11-04","close":6653.3594},{"date":"2021-11-05","close":6526.8696},{"date":"2021-11-08","close":6868.3921},{"date":"2021-11-09","close":6767.2002},{"date":"2021-11-10","close":6590.1147},{"date":"2021-11-11","close":6564.8169},{"date":"2021-11-12","close":6552.168},{"date":"2021-11-15","close":6526.8696},{"date":"2021-11-16","close":6514.2207},{"date":"2021-11-17","close":6438.3271},{"date":"2021-11-18","close":6261.2412},{"date":"2021-11-19","close":6362.4331},{"date":"2021-11-22","close":6235.9434},{"date":"2021-11-23","close":6197.9966},{"date":"2021-11-24","close":6046.209},{"date":"2021-11-25","close":6008.2617},{"date":"2021-11-26","close":5729.9844},{"date":"2021-11-29","close":5439.0581},{"date":"2021-11-30","close":5236.6748},{"date":"2021-12-01","close":5287.2705},{"date":"2021-12-02","close":5363.1646},{"date":"2021-12-03","close":5451.707},{"date":"2021-12-06","close":5552.8989},{"date":"2021-12-07","close":5578.1968},{"date":"2021-12-08","close":5502.3032},{"date":"2021-12-09","close":5540.25},{"date":"2021-12-10","close":5514.9521},{"date":"2021-12-13","close":5464.356},{"date":"2021-12-14","close":5375.8135},{"date":"2021-12-15","close":5363.1646},{"date":"2021-12-16","close":5337.8662},{"date":"2021-12-17","close":5350.5151},{"date":"2021-12-20","close":5135.4829},{"date":"2021-12-21","close":5224.0254},{"date":"2021-12-22","close":5299.9194},{"date":"2021-12-23","close":5312.5684},{"date":"2021-12-24","close":5388.4624},{"date":"2021-12-27","close":5540.25},{"date":"2021-12-28","close":5565.5479},{"date":"2021-12-29","close":5767.9316},{"date":"2021-12-30","close":5717.3354},{"date":"2022-01-03","close":5891.0},{"date":"2022-01-04","close":5666.7397},{"date":"2022-01-05","close":5666.7397},{"date":"2022-01-06","close":5616.1436},{"date":"2022-01-07","close":5616.1436},{"date":"2022-01-10","close":5489.6538},{"date":"2022-01-11","close":5426.4092},{"date":"2022-01-12","close":5514.9521},{"date":"2022-01-13","close":5590.8457},{"date":"2022-01-14","close":5527.6011},{"date":"2022-01-17","close":5401.1113},{"date":"2022-01-18","close":5337.8662},{"date":"2022-01-19","close":5312.5684},{"date":"2022-01-20","close":5388.4624},{"date":"2022-01-21","close":5325.2173},{"date":"2022-01-24","close":5274.6216},{"date":"2022-01-25","close":5072.2378},{"date":"2022-01-26","close":5072.2378},{"date":"2022-01-27","close":5072.2378},{"date":"2022-01-28","close":5211.3765},{"date":"2022-02-03","close":5363.1646},{"date":"2022-02-04","close":5742.6333},{"date":"2022-02-07","close":6223.2944},{"date":"2022-02-08","close":6223.2944},{"date":"2022-02-09","close":6223.2944},{"date":"2022-02-10","close":6058.8579},{"date":"2022-02-11","close":6071.5068},{"date":"2022-02-14","close":5932.3682},{"date":"2022-02-15","close":5805.8784},{"date":"2022-02-16","close":5894.4214},{"date":"2022-02-17","close":5919.7192},{"date":"2022-02-18","close":6020.9111},{"date":"2022-02-21","close":6020.9111},{"date":"2022-02-22","close":6020.9111},{"date":"2022-02-23","close":6020.9111},{"date":"2022-02-24","close":5464.356},{"date":"2022-02-25","close":5590.8457},{"date":"2022-02-28","close":5590.8457},{"date":"2022-03-02","close":5805.8784},{"date":"2022-03-03","close":5932.3682},{"date":"2022-03-04","close":5932.3682},{"date":"2022-03-07","close":5818.5273},{"date":"2022-03-08","close":5641.4419},{"date":"2022-03-10","close":5641.4419},{"date":"2022-03-11","close":6008.2617},{"date":"2022-03-14","close":5894.4214},{"date":"2022-03-15","close":5894.4214},{"date":"2022-03-16","close":5894.4214},{"date":"2022-03-17","close":6084.1558},{"date":"2022-03-18","close":6084.1558},{"date":"2022-03-21","close":6084.1558},{"date":"2022-03-22","close":5945.0171},{"date":"2022-03-23","close":5932.3682},{"date":"2022-03-24","close":5945.0171},{"date":"2022-03-25","close":5831.1763},{"date":"2022-03-28","close":5818.5273},{"date":"2022-03-29","close":5894.4214},{"date":"2022-03-30","close":5907.0703},{"date":"2022-03-31","close":5881.772},{"date":"2022-04-01","close":5995.6128},{"date":"2022-04-04","close":6096.8047},{"date":"2022-04-05","close":6058.8579},{"date":"2022-04-06","close":6122.1025},{"date":"2022-04-07","close":6008.2617},{"date":"2022-04-08","close":6008.2617},{"date":"2022-04-11","close":5995.6128},{"date":"2022-04-12","close":5982.9639},{"date":"2022-04-13","close":5970.3149},{"date":"2022-04-14","close":5982.9639},{"date":"2022-04-15","close":6033.5601},{"date":"2022-04-18","close":5957.666},{"date":"2022-04-19","close":5970.3149},{"date":"2022-04-20","close":5970.3149},{"date":"2022-04-21","close":5945.0171},{"date":"2022-04-22","close":5869.123},{"date":"2022-04-25","close":5755.2827},{"date":"2022-04-26","close":5805.8784},{"date":"2022-04-27","close":5767.9316},{"date":"2022-04-28","close":5793.2295},{"date":"2022-04-29","close":5843.8252},{"date":"2022-05-02","close":5793.2295},{"date":"2022-05-03","close":5742.6333},{"date":"2022-05-04","close":5692.0376},{"date":"2022-05-06","close":5805.8784},{"date":"2022-05-09","close":5763.0},{"date":"2022-05-10","close":5654.0908},{"date":"2022-05-11","close":5590.8457},{"date":"2022-05-12","close":5464.356},{"date":"2022-05-13","close":5527.6011},{"date":"2022-05-16","close":5540.25},{"date":"2022-05-17","close":5565.5479},{"date":"2022-05-18","close":5565.5479},{"date":"2022-05-19","close":5439.0581},{"date":"2022-05-20","close":5439.0581},{"date":"2022-05-23","close":5401.1113},{"date":"2022-05-24","close":5363.1646},{"date":"2022-05-25","close":5325.2173},{"date":"2022-05-26","close":5299.9194},{"date":"2022-05-27","close":5477.0049},{"date":"2022-05-30","close":5540.25},{"date":"2022-05-31","close":5552.8989},{"date":"2022-06-02","close":4781.3115},{"date":"2022-06-03","close":4743.3647},{"date":"2022-06-07","close":4667.4707},{"date":"2022-06-08","close":4553.6299},{"date":"2022-06-09","close":4503.0342},{"date":"2022-06-10","close":4528.332},{"date":"2022-06-13","close":4313.2998},{"date":"2022-06-14","close":4224.7568},{"date":"2022-06-15","close":4060.3201},{"date":"2022-06-16","close":4098.2671},{"date":"2022-06-17","close":4035.0222},{"date":"2022-06-20","close":3819.9897},{"date":"2022-06-21","close":3870.5857},{"date":"2022-06-22","close":3630.2551},{"date":"2022-06-23","close":3453.1694},{"date":"2022-06-24","close":3642.9041},{"date":"2022-06-27","close":3819.9897},{"date":"2022-06-28","close":3756.7449},{"date":"2022-06-29","close":3769.3938},{"date":"2022-06-30","close":3668.2019},{"date":"2022-07-01","close":3592.3081},{"date":"2022-07-04","close":3503.7654},{"date":"2022-07-05","close":3592.3081},{"date":"2022-07-06","close":3579.6592},{"date":"2022-07-07","close":3642.9041},{"date":"2022-07-08","close":3794.6917},{"date":"2022-07-11","close":3668.2019},{"date":"2022-07-12","close":3453.1694},{"date":"2022-07-13","close":3541.7124},{"date":"2022-07-14","close":3604.957},{"date":"2022-07-15","close":3516.4143},{"date":"2022-07-18","close":3529.0632},{"date":"2022-07-19","close":3491.1165},{"date":"2022-07-20","close":3503.7654},{"date":"2022-07-21","close":3503.7654},{"date":"2022-07-22","close":3503.7654},{"date":"2022-07-25","close":3503.7654},{"date":"2022-07-26","close":3503.7654},{"date":"2022-07-27","close":3503.7654},{"date":"2022-07-28","close":3503.7654},{"date":"2022-07-29","close":3503.7654},{"date":"2022-08-01","close":3503.7654},{"date":"2022-08-02","close":3503.7654},{"date":"2022-08-03","close":3503.7654},{"date":"2022-08-04","close":3503.7654},{"date":"2022-08-05","close":3503.7654},{"date":"2022-08-08","close":3503.7654},{"date":"2022-08-09","close":3503.7654},{"date":"2022-08-10","close":3402.2334},{"date":"2022-08-11","close":3570.0},{"date":"2022-08-12","close":3720.0},{"date":"2022-08-16","close":3865.0},{"date":"2022-08-17","close":3815.0},{"date":"2022-08-18","close":3760.0},{"date":"2022-08-19","close":3660.0},{"date":"2022-08-22","close":3665.0},{"date":"2022-08-23","close":3610.0},{"date":"2022-08-24","close":3655.0},{"date":"2022-08-25","close":3690.0},{"date":"2022-08-26","close":3660.0},{"date":"2022-08-29","close":3520.0},{"date":"2022-08-30","close":3575.0},{"date":"2022-08-31","close":3435.0},{"date":"2022-09-01","close":3270.0},{"date":"2022-09-02","close":3155.0},{"date":"2022-09-05","close":3105.0},{"date":"2022-09-06","close":3130.0},{"date":"2022-09-07","close":3095.0},{"date":"2022-09-08","close":3265.0},{"date":"2022-09-13","close":3265.0},{"date":"2022-09-14","close":3215.0},{"date":"2022-09-15","close":3210.0},{"date":"2022-09-16","close":3020.0},{"date":"2022-09-19","close":2895.0},{"date":"2022-09-20","close":2930.0},{"date":"2022-09-21","close":2895.0},{"date":"2022-09-22","close":2965.0},{"date":"2022-09-23","close":2900.0},{"date":"2022-09-26","close":2820.0},{"date":"2022-09-27","close":3190.0},{"date":"2022-09-28","close":3110.0},{"date":"2022-09-29","close":2955.0},{"date":"2022-09-30","close":3115.0},{"date":"2022-10-04","close":3065.0},{"date":"2022-10-05","close":2320.0},{"date":"2022-10-06","close":2340.0},{"date":"2022-10-07","close":2385.0},{"date":"2022-10-11","close":2235.0},{"date":"2022-10-12","close":2240.0},{"date":"2022-10-13","close":2080.0},{"date":"2022-10-14","close":2100.0},{"date":"2022-10-17","close":2160.0},{"date":"2022-10-18","close":2220.0},{"date":"2022-10-19","close":2205.0},{"date":"2022-10-20","close":2165.0},{"date":"2022-10-21","close":2095.0},{"date":"2022-10-24","close":2060.0},{"date":"2022-10-25","close":2040.0},{"date":"2022-10-26","close":2040.0},{"date":"2022-10-27","close":2045.0},{"date":"2022-10-28","close":2040.0},{"date":"2022-10-31","close":1950.0},{"date":"2022-11-01","close":1970.0},{"date":"2022-11-02","close":2010.0},{"date":"2022-11-03","close":1995.0},{"date":"2022-11-04","close":2010.0},{"date":"2022-11-07","close":2005.0},{"date":"2022-11-08","close":2100.0},{"date":"2022-11-09","close":2130.0},{"date":"2022-11-10","close":2100.0},{"date":"2022-11-11","close":2220.0},{"date":"2022-11-14","close":2310.0},{"date":"2022-11-15","close":2295.0},{"date":"2022-11-16","close":2305.0},{"date":"2022-11-17","close":2310.0},{"date":"2022-11-18","close":2260.0},{"date":"2022-11-21","close":2175.0},{"date":"2022-11-22","close":2115.0},{"date":"2022-11-23","close":2135.0},{"date":"2022-11-24","close":2160.0},{"date":"2022-11-25","close":2150.0},{"date":"2022-11-28","close":2105.0},{"date":"2022-11-29","close":2175.0},{"date":"2022-11-30","close":2150.0},{"date":"2022-12-01","close":2240.0},{"date":"2022-12-02","close":2270.0},{"date":"2022-12-05","close":2330.0},{"date":"2022-12-06","close":2280.0},{"date":"2022-12-07","close":2365.0},{"date":"2022-12-08","close":2320.0},{"date":"2022-12-09","close":2310.0},{"date":"2022-12-12","close":2280.0},{"date":"2022-12-13","close":2310.0},{"date":"2022-12-14","close":2275.0},{"date":"2022-12-15","close":2260.0},{"date":"2022-12-16","close":2210.0},{"date":"2022-12-19","close":2265.0},{"date":"2022-12-20","close":2210.0},{"date":"2022-12-21","close":2235.0},{"date":"2022-12-22","close":2330.0},{"date":"2022-12-23","close":2335.0},{"date":"2022-12-26","close":2535.0},{"date":"2022-12-27","close":2640.0},{"date":"2022-12-28","close":2875.0},{"date":"2022-12-29","close":2725.0},{"date":"2023-01-02","close":2885.0},{"date":"2023-01-03","close":2950.0},{"date":"2023-01-04","close":2995.0},{"date":"2023-01-05","close":3025.0},{"date":"2023-01-06","close":2955.0},{"date":"2023-01-09","close":2970.0},{"date":"2023-01-10","close":2955.0},{"date":"2023-01-11","close":3040.0},{"date":"2023-01-12","close":3000.0},{"date":"2023-01-13","close":3120.0},{"date":"2023-01-16","close":3140.0},{"date":"2023-01-17","close":3290.0},{"date":"2023-01-18","close":3780.0},{"date":"2023-01-19","close":3785.0},{"date":"2023-01-20","close":4250.0},{"date":"2023-01-25","close":4300.0},{"date":"2023-01-26","close":4320.0},{"date":"2023-01-27","close":4310.0},{"date":"2023-01-30","close":4600.0},{"date":"2023-01-31","close":4600.0},{"date":"2023-02-01","close":4445.0},{"date":"2023-02-02","close":4445.0},{"date":"2023-02-03","close":4360.0},{"date":"2023-02-06","close":4395.0},{"date":"2023-02-07","close":4415.0},{"date":"2023-02-08","close":4260.0},{"date":"2023-02-09","close":4260.0},{"date":"2023-02-10","close":4310.0},{"date":"2023-02-13","close":4250.0},{"date":"2023-02-14","close":4175.0},{"date":"2023-02-15","close":4100.0},{"date":"2023-02-16","close":4170.0},{"date":"2023-02-17","close":4135.0},{"date":"2023-02-20","close":4110.0},{"date":"2023-02-21","close":4080.0},{"date":"2023-02-22","close":4060.0},{"date":"2023-02-23","close":4150.0},{"date":"2023-02-24","close":4090.0},{"date":"2023-02-27","close":4160.0},{"date":"2023-02-28","close":4370.0},{"date":"2023-03-02","close":4300.0},{"date":"2023-03-03","close":4175.0},{"date":"2023-03-06","close":4285.0},{"date":"2023-03-07","close":4155.0},{"date":"2023-03-08","close":4095.0},{"date":"2023-03-09","close":4100.0},{"date":"2023-03-10","close":3970.0},{"date":"2023-03-13","close":3820.0},{"date":"2023-03-14","close":3680.0},{"date":"2023-03-15","close":3655.0},{"date":"2023-03-16","close":3540.0},{"date":"2023-03-17","close":3695.0},{"date":"2023-03-20","close":3645.0},{"date":"2023-03-21","close":3710.0},{"date":"2023-03-22","close":3650.0},{"date":"2023-03-23","close":3625.0},{"date":"2023-03-24","close":3740.0},{"date":"2023-03-27","close":3620.0},{"date":"2023-03-28","close":3890.0},{"date":"2023-03-29","close":4035.0},{"date":"2023-03-30","close":4110.0},{"date":"2023-03-31","close":3985.0},{"date":"2023-04-03","close":3935.0},{"date":"2023-04-04","close":3885.0},{"date":"2023-04-05","close":3900.0},{"date":"2023-04-06","close":3795.0},{"date":"2023-04-07","close":3765.0},{"date":"2023-04-10","close":3685.0},{"date":"2023-04-11","close":3705.0},{"date":"2023-04-12","close":3695.0},{"date":"2023-04-13","close":3640.0},{"date":"2023-04-14","close":3730.0},{"date":"2023-04-17","close":3810.0},{"date":"2023-04-18","close":4000.0},{"date":"2023-04-19","close":4135.0},{"date":"2023-04-20","close":4140.0},{"date":"2023-04-21","close":4155.0},{"date":"2023-04-24","close":3800.0},{"date":"2023-04-25","close":3690.0},{"date":"2023-04-26","close":3650.0},{"date":"2023-04-27","close":3680.0},{"date":"2023-04-28","close":3685.0},{"date":"2023-05-02","close":3730.0},{"date":"2023-05-03","close":3690.0},{"date":"2023-05-04","close":3750.0},{"date":"2023-05-08","close":3650.0},{"date":"2023-05-09","close":3480.0},{"date":"2023-05-10","close":3325.0},{"date":"2023-05-11","close":3305.0},{"date":"2023-05-12","close":3250.0},{"date":"2023-05-15","close":3205.0},{"date":"2023-05-16","close":3120.0},{"date":"2023-05-17","close":3230.0},{"date":"2023-05-18","close":3205.0},{"date":"2023-05-19","close":3170.0},{"date":"2023-05-22","close":3210.0},{"date":"2023-05-23","close":3150.0},{"date":"2023-05-24","close":3140.0},{"date":"2023-05-25","close":3095.0},{"date":"2023-05-26","close":3025.0},{"date":"2023-05-30","close":3010.0},{"date":"2023-05-31","close":3035.0},{"date":"2023-06-01","close":3020.0},{"date":"2023-06-02","close":3015.0},{"date":"2023-06-05","close":3045.0},{"date":"2023-06-07","close":3050.0},{"date":"2023-06-08","close":3020.0},{"date":"2023-06-09","close":3090.0},{"date":"2023-06-12","close":3030.0},{"date":"2023-06-13","close":3200.0},{"date":"2023-06-14","close":3220.0},{"date":"2023-06-15","close":3150.0},{"date":"2023-06-16","close":3395.0},{"date":"2023-06-19","close":3430.0},{"date":"2023-06-20","close":3385.0},{"date":"2023-06-21","close":3260.0},{"date":"2023-06-22","close":3245.0},{"date":"2023-06-23","close":3250.0},{"date":"2023-06-26","close":3285.0},{"date":"2023-06-27","close":3240.0},{"date":"2023-06-28","close":3345.0},{"date":"2023-06-29","close":3375.0},{"date":"2023-06-30","close":3385.0},{"date":"2023-07-03","close":3380.0},{"date":"2023-07-04","close":3370.0},{"date":"2023-07-05","close":3435.0},{"date":"2023-07-06","close":3350.0},{"date":"2023-07-07","close":3325.0},{"date":"2023-07-10","close":3345.0},{"date":"2023-07-11","close":3390.0},{"date":"2023-07-12","close":3460.0},{"date":"2023-07-13","close":3380.0},{"date":"2023-07-14","close":3285.0},{"date":"2023-07-17","close":3190.0},{"date":"2023-07-18","close":3125.0},{"date":"2023-07-19","close":3090.0},{"date":"2023-07-20","close":3140.0},{"date":"2023-07-21","close":3090.0},{"date":"2023-07-24","close":3030.0},{"date":"2023-07-25","close":2835.0},{"date":"2023-07-26","close":2855.0},{"date":"2023-07-27","close":2935.0},{"date":"2023-07-28","close":3035.0},{"date":"2023-07-31","close":3000.0},{"date":"2023-08-01","close":2975.0},{"date":"2023-08-02","close":2960.0},{"date":"2023-08-03","close":3020.0},{"date":"2023-08-04","close":2985.0},{"date":"2023-08-07","close":2920.0},{"date":"2023-08-08","close":3010.0},{"date":"2023-08-09","close":2960.0},{"date":"2023-08-10","close":3320.0},{"date":"2023-08-11","close":3325.0},{"date":"2023-08-14","close":3280.0},{"date":"2023-08-16","close":3215.0},{"date":"2023-08-17","close":3080.0},{"date":"2023-08-18","close":3080.0},{"date":"2023-08-21","close":3045.0},{"date":"2023-08-22","close":3010.0},{"date":"2023-08-23","close":2980.0},{"date":"2023-08-24","close":2945.0},{"date":"2023-08-25","close":2940.0},{"date":"2023-08-28","close":2940.0},{"date":"2023-08-29","close":3010.0},{"date":"2023-08-30","close":3030.0},{"date":"2023-08-31","close":3010.0},{"date":"2023-09-01","close":3045.0},{"date":"2023-09-04","close":3035.0},{"date":"2023-09-05","close":3035.0},{"date":"2023-09-06","close":3045.0},{"date":"2023-09-07","close":3025.0},{"date":"2023-09-08","close":3065.0},{"date":"2023-09-11","close":3035.0},{"date":"2023-09-12","close":3015.0},{"date":"2023-09-13","close":3000.0},{"date":"2023-09-14","close":3015.0},{"date":"2023-09-15","close":2895.0},{"date":"2023-09-18","close":2885.0},{"date":"2023-09-19","close":2865.0},{"date":"2023-09-20","close":2835.0},{"date":"2023-09-21","close":2790.0},{"date":"2023-09-22","close":2765.0},{"date":"2023-09-25","close":2720.0},{"date":"2023-09-26","close":2715.0},{"date":"2023-09-27","close":2765.0},{"date":"2023-10-04","close":2705.0},{"date":"2023-10-05","close":2710.0},{"date":"2023-10-06","close":2710.0},{"date":"2023-10-10","close":2585.0},{"date":"2023-10-11","close":2600.0},{"date":"2023-10-12","close":2625.0},{"date":"2023-10-13","close":2625.0},{"date":"2023-10-16","close":2645.0},{"date":"2023-10-17","close":2625.0},{"date":"2023-10-18","close":2590.0},{"date":"2023-10-19","close":2525.0},{"date":"2023-10-20","close":2410.0},{"date":"2023-10-23","close":2360.0},{"date":"2023-10-24","close":2405.0},{"date":"2023-10-25","close":2510.0},{"date":"2023-10-26","close":2440.0},{"date":"2023-10-27","close":2545.0},{"date":"2023-10-30","close":2685.0},{"date":"2023-10-31","close":2800.0},{"date":"2023-11-01","close":2795.0},{"date":"2023-11-02","close":2670.0},{"date":"2023-11-03","close":2670.0},{"date":"2023-11-06","close":2800.0},{"date":"2023-11-07","close":2710.0},{"date":"2023-11-08","close":2720.0},{"date":"2023-11-09","close":2805.0},{"date":"2023-11-10","close":2750.0},{"date":"2023-11-13","close":2685.0},{"date":"2023-11-14","close":2870.0},{"date":"2023-11-15","close":3015.0},{"date":"2023-11-16","close":3060.0},{"date":"2023-11-17","close":3085.0},{"date":"2023-11-20","close":3015.0},{"date":"2023-11-21","close":3005.0},{"date":"2023-11-22","close":2925.0},{"date":"2023-11-23","close":2935.0},{"date":"2023-11-24","close":2940.0},{"date":"2023-11-27","close":2910.0},{"date":"2023-11-28","close":2915.0},{"date":"2023-11-29","close":2785.0},{"date":"2023-11-30","close":2755.0},{"date":"2023-12-01","close":2810.0},{"date":"2023-12-04","close":2820.0},{"date":"2023-12-05","close":2800.0},{"date":"2023-12-06","close":2810.0},{"date":"2023-12-07","close":2985.0},{"date":"2023-12-08","close":2905.0},{"date":"2023-12-11","close":2995.0},{"date":"2023-12-12","close":3140.0},{"date":"2023-12-13","close":3085.0},{"date":"2023-12-14","close":3080.0},{"date":"2023-12-15","close":3050.0},{"date":"2023-12-18","close":3040.0},{"date":"2023-12-19","close":2955.0},{"date":"2023-12-20","close":2990.0},{"date":"2023-12-21","close":2945.0},{"date":"2023-12-22","close":2955.0},{"date":"2023-12-26","close":2905.0},{"date":"2023-12-27","close":2885.0},{"date":"2023-12-28","close":3060.0},{"date":"2024-01-02","close":3110.0},{"date":"2024-01-03","close":3115.0},{"date":"2024-01-04","close":3050.0},{"date":"2024-01-05","close":3070.0},{"date":"2024-01-08","close":3075.0},{"date":"2024-01-09","close":3295.0},{"date":"2024-01-10","close":3250.0},{"date":"2024-01-11","close":3245.0},{"date":"2024-01-12","close":3150.0},{"date":"2024-01-15","close":3205.0},{"date":"2024-01-16","close":3165.0},{"date":"2024-01-17","close":3135.0},{"date":"2024-01-18","close":3330.0},{"date":"2024-01-19","close":3250.0},{"date":"2024-01-22","close":3135.0},{"date":"2024-01-23","close":3105.0},{"date":"2024-01-24","close":3090.0},{"date":"2024-01-25","close":3120.0},{"date":"2024-01-26","close":3055.0},{"date":"2024-01-29","close":3020.0},{"date":"2024-01-30","close":3020.0},{"date":"2024-01-31","close":2980.0},{"date":"2024-02-01","close":3020.0},{"date":"2024-02-02","close":3030.0},{"date":"2024-02-05","close":3025.0},{"date":"2024-02-06","close":3145.0},{"date":"2024-02-07","close":3100.0},{"date":"2024-02-08","close":3060.0},{"date":"2024-02-13","close":3160.0},{"date":"2024-02-14","close":3045.0},{"date":"2024-02-15","close":2895.0},{"date":"2024-02-16","close":2915.0},{"date":"2024-02-19","close":2910.0},{"date":"2024-02-20","close":2900.0},{"date":"2024-02-21","close":2890.0},{"date":"2024-02-22","close":2865.0},{"date":"2024-02-23","close":2850.0},{"date":"2024-02-26","close":2825.0},{"date":"2024-02-27","close":2765.0},{"date":"2024-02-28","close":2800.0},{"date":"2024-02-29","close":2785.0},{"date":"2024-03-04","close":2730.0},{"date":"2024-03-05","close":2695.0},{"date":"2024-03-06","close":2715.0},{"date":"2024-03-07","close":2680.0},{"date":"2024-03-08","close":2665.0},{"date":"2024-03-11","close":2695.0},{"date":"2024-03-12","close":2695.0},{"date":"2024-03-13","close":2735.0},{"date":"2024-03-14","close":2750.0},{"date":"2024-03-15","close":2660.0},{"date":"2024-03-18","close":2710.0},{"date":"2024-03-19","close":2775.0},{"date":"2024-03-20","close":2810.0},{"date":"2024-03-21","close":2775.0},{"date":"2024-03-22","close":2780.0},{"date":"2024-03-25","close":2720.0},{"date":"2024-03-26","close":2725.0},{"date":"2024-03-27","close":2730.0},{"date":"2024-03-28","close":2790.0},{"date":"2024-03-29","close":2740.0},{"date":"2024-04-01","close":2870.0},{"date":"2024-04-02","close":2800.0},{"date":"2024-04-03","close":2785.0},{"date":"2024-04-04","close":2750.0},{"date":"2024-04-05","close":2735.0},{"date":"2024-04-08","close":2680.0},{"date":"2024-04-09","close":2680.0},{"date":"2024-04-11","close":2695.0},{"date":"2024-04-12","close":2650.0},{"date":"2024-04-15","close":2605.0},{"date":"2024-04-16","close":2590.0},{"date":"2024-04-17","close":2585.0},{"date":"2024-04-18","close":2680.0},{"date":"2024-04-19","close":2640.0},{"date":"2024-04-22","close":2660.0},{"date":"2024-04-23","close":2650.0},{"date":"2024-04-24","close":2660.0},{"date":"2024-04-25","close":2650.0},{"date":"2024-04-26","close":2655.0},{"date":"2024-04-29","close":2705.0},{"date":"2024-04-30","close":2695.0},{"date":"2024-05-02","close":2780.0},{"date":"2024-05-03","close":2965.0},{"date":"2024-05-07","close":3065.0},{"date":"2024-05-08","close":3000.0},{"date":"2024-05-09","close":2970.0},{"date":"2024-05-10","close":3055.0},{"date":"2024-05-13","close":3060.0},{"date":"2024-05-14","close":2920.0},{"date":"2024-05-16","close":2800.0},{"date":"2024-05-17","close":2820.0},{"date":"2024-05-20","close":2785.0},{"date":"2024-05-21","close":2765.0},{"date":"2024-05-22","close":2750.0},{"date":"2024-05-23","close":2705.0},{"date":"2024-05-24","close":2690.0},{"date":"2024-05-27","close":2715.0},{"date":"2024-05-28","close":2705.0},{"date":"2024-05-29","close":2680.0},{"date":"2024-05-30","close":2680.0},{"date":"2024-05-31","close":2720.0},{"date":"2024-06-03","close":2725.0},{"date":"2024-06-04","close":2740.0},{"date":"2024-06-05","close":2705.0},{"date":"2024-06-07","close":2710.0},{"date":"2024-06-10","close":2750.0},{"date":"2024-06-11","close":2705.0},{"date":"2024-06-12","close":2700.0},{"date":"2024-06-13","close":2725.0},{"date":"2024-06-14","close":2725.0},{"date":"2024-06-17","close":2820.0},{"date":"2024-06-18","close":2845.0},{"date":"2024-06-19","close":2800.0},{"date":"2024-06-20","close":2735.0},{"date":"2024-06-21","close":2715.0},{"date":"2024-06-24","close":2690.0},{"date":"2024-06-25","close":2730.0},{"date":"2024-06-26","close":2685.0},{"date":"2024-06-27","close":2700.0},{"date":"2024-06-28","close":2700.0},{"date":"2024-07-01","close":2750.0},{"date":"2024-07-02","close":2695.0},{"date":"2024-07-03","close":2685.0},{"date":"2024-07-04","close":2660.0},{"date":"2024-07-05","close":2640.0},{"date":"2024-07-08","close":2645.0},{"date":"2024-07-09","close":2645.0},{"date":"2024-07-10","close":2650.0},{"date":"2024-07-11","close":2650.0},{"date":"2024-07-12","close":2645.0},{"date":"2024-07-15","close":2630.0},{"date":"2024-07-16","close":2635.0},{"date":"2024-07-17","close":2645.0},{"date":"2024-07-18","close":2630.0},{"date":"2024-07-19","close":2600.0},{"date":"2024-07-22","close":2555.0},{"date":"2024-07-23","close":2520.0},{"date":"2024-07-24","close":2560.0},{"date":"2024-07-25","close":2515.0},{"date":"2024-07-26","close":2510.0},{"date":"2024-07-29","close":2540.0},{"date":"2024-07-30","close":2470.0},{"date":"2024-07-31","close":2445.0},{"date":"2024-08-01","close":2480.0},{"date":"2024-08-02","close":2425.0},{"date":"2024-08-05","close":2235.0},{"date":"2024-08-06","close":2310.0},{"date":"2024-08-07","close":2365.0},{"date":"2024-08-08","close":2355.0},{"date":"2024-08-09","close":2370.0},{"date":"2024-08-12","close":2390.0},{"date":"2024-08-13","close":2355.0},{"date":"2024-08-14","close":2360.0},{"date":"2024-08-16","close":2405.0},{"date":"2024-08-19","close":2380.0},{"date":"2024-08-20","close":2435.0},{"date":"2024-08-21","close":2445.0},{"date":"2024-08-22","close":2425.0},{"date":"2024-08-23","close":2405.0},{"date":"2024-08-26","close":2495.0},{"date":"2024-08-27","close":2470.0},{"date":"2024-08-28","close":2445.0},{"date":"2024-08-29","close":2440.0},{"date":"2024-08-30","close":2445.0},{"date":"2024-09-02","close":2450.0},{"date":"2024-09-03","close":2430.0},{"date":"2024-09-04","close":2425.0},{"date":"2024-09-05","close":2415.0},{"date":"2024-09-06","close":2400.0},{"date":"2024-09-09","close":2375.0},{"date":"2024-09-10","close":2385.0},{"date":"2024-09-11","close":2370.0},{"date":"2024-09-12","close":2370.0},{"date":"2024-09-13","close":2350.0},{"date":"2024-09-19","close":2365.0},{"date":"2024-09-20","close":2390.0},{"date":"2024-09-23","close":2370.0},{"date":"2024-09-24","close":2370.0},{"date":"2024-09-25","close":2405.0},{"date":"2024-09-26","close":2460.0},{"date":"2024-09-27","close":2510.0},{"date":"2024-09-30","close":2410.0},{"date":"2024-10-02","close":2390.0},{"date":"2024-10-04","close":2375.0},{"date":"2024-10-07","close":2380.0},{"date":"2024-10-08","close":2345.0},{"date":"2024-10-10","close":2425.0},{"date":"2024-10-11","close":2430.0},{"date":"2024-10-14","close":2440.0},{"date":"2024-10-15","close":2440.0},{"date":"2024-10-16","close":2410.0},{"date":"2024-10-17","close":2400.0},{"date":"2024-10-18","close":2395.0},{"date":"2024-10-21","close":2425.0},{"date":"2024-10-22","close":2375.0},{"date":"2024-10-23","close":2365.0},{"date":"2024-10-24","close":2340.0},{"date":"2024-10-25","close":2340.0},{"date":"2024-10-28","close":2340.0},{"date":"2024-10-29","close":2380.0},{"date":"2024-10-30","close":2385.0},{"date":"2024-10-31","close":2380.0},{"date":"2024-11-01","close":2330.0},{"date":"2024-11-04","close":2395.0},{"date":"2024-11-05","close":2405.0},{"date":"2024-11-06","close":2415.0},{"date":"2024-11-07","close":2415.0},{"date":"2024-11-08","close":2385.0},{"date":"2024-11-11","close":2370.0},{"date":"2024-11-12","close":2365.0},{"date":"2024-11-13","close":2300.0},{"date":"2024-11-14","close":2305.0},{"date":"2024-11-15","close":2320.0},{"date":"2024-11-18","close":2325.0},{"date":"2024-11-19","close":2350.0},{"date":"2024-11-20","close":2350.0},{"date":"2024-11-21","close":2350.0},{"date":"2024-11-22","close":2330.0},{"date":"2024-11-25","close":2430.0},{"date":"2024-11-26","close":2525.0},{"date":"2024-11-27","close":2465.0},{"date":"2024-11-28","close":2480.0},{"date":"2024-11-29","close":2450.0},{"date":"2024-12-02","close":2315.0},{"date":"2024-12-03","close":2365.0},{"date":"2024-12-04","close":2315.0},{"date":"2024-12-05","close":2265.0},{"date":"2024-12-06","close":2285.0},{"date":"2024-12-09","close":2165.0},{"date":"2024-12-10","close":2240.0},{"date":"2024-12-11","close":2290.0},{"date":"2024-12-12","close":2290.0},{"date":"2024-12-13","close":2325.0},{"date":"2024-12-16","close":2285.0},{"date":"2024-12-17","close":2270.0},{"date":"2024-12-18","close":2285.0},{"date":"2024-12-19","close":2265.0},{"date":"2024-12-20","close":2235.0},{"date":"2024-12-23","close":2235.0},{"date":"2024-12-24","close":2230.0},{"date":"2024-12-26","close":2235.0},{"date":"2024-12-27","close":2230.0},{"date":"2024-12-30","close":2300.0},{"date":"2025-01-02","close":2265.0},{"date":"2025-01-03","close":2280.0},{"date":"2025-01-06","close":2280.0},{"date":"2025-01-07","close":2265.0},{"date":"2025-01-08","close":2295.0},{"date":"2025-01-09","close":2260.0},{"date":"2025-01-10","close":2245.0},{"date":"2025-01-13","close":2235.0},{"date":"2025-01-14","close":2250.0},{"date":"2025-01-15","close":2250.0},{"date":"2025-01-16","close":2270.0},{"date":"2025-01-17","close":2300.0},{"date":"2025-01-20","close":2340.0},{"date":"2025-01-21","close":2305.0},{"date":"2025-01-22","close":2375.0},{"date":"2025-01-23","close":2390.0},{"date":"2025-01-24","close":2475.0},{"date":"2025-01-31","close":2395.0},{"date":"2025-02-03","close":2315.0},{"date":"2025-02-04","close":2325.0},{"date":"2025-02-05","close":2330.0},{"date":"2025-02-06","close":2340.0},{"date":"2025-02-07","close":2320.0},{"date":"2025-02-10","close":2345.0},{"date":"2025-02-11","close":2315.0},{"date":"2025-02-12","close":2285.0},{"date":"2025-02-13","close":2280.0},{"date":"2025-02-14","close":2280.0},{"date":"2025-02-17","close":2285.0},{"date":"2025-02-18","close":2265.0},{"date":"2025-02-19","close":2275.0},{"date":"2025-02-20","close":2285.0},{"date":"2025-02-21","close":2310.0},{"date":"2025-02-24","close":2290.0},{"date":"2025-02-25","close":2290.0},{"date":"2025-02-26","close":2270.0},{"date":"2025-02-27","close":2260.0},{"date":"2025-02-28","close":2230.0},{"date":"2025-03-04","close":2230.0},{"date":"2025-03-05","close":2225.0},{"date":"2025-03-06","close":2250.0},{"date":"2025-03-07","close":2260.0},{"date":"2025-03-10","close":2245.0},{"date":"2025-03-11","close":2200.0},{"date":"2025-03-12","close":2205.0},{"date":"2025-03-13","close":2195.0},{"date":"2025-03-14","close":2195.0},{"date":"2025-03-17","close":2195.0},{"date":"2025-03-18","close":2180.0},{"date":"2025-03-19","close":2160.0},{"date":"2025-03-20","close":2170.0},{"date":"2025-03-21","close":2160.0},{"date":"2025-03-24","close":2145.0},{"date":"2025-03-25","close":2125.0},{"date":"2025-03-26","close":2125.0},{"date":"2025-03-27","close":2095.0},{"date":"2025-03-28","close":2065.0},{"date":"2025-03-31","close":2045.0},{"date":"2025-04-01","close":2060.0},{"date":"2025-04-02","close":2020.0},{"date":"2025-04-03","close":2000.0},{"date":"2025-04-04","close":2015.0},{"date":"2025-04-07","close":1956.0},{"date":"2025-04-08","close":1958.0},{"date":"2025-04-09","close":1894.0},{"date":"2025-04-10","close":1949.0},{"date":"2025-04-11","close":1931.0},{"date":"2025-04-14","close":1932.0},{"date":"2025-04-15","close":1956.0},{"date":"2025-04-16","close":1946.0},{"date":"2025-04-17","close":1972.0},{"date":"2025-04-18","close":2025.0},{"date":"2025-04-21","close":2010.0},{"date":"2025-04-22","close":2005.0},{"date":"2025-04-23","close":2020.0},{"date":"2025-04-24","close":2045.0},{"date":"2025-04-25","close":2060.0},{"date":"2025-04-28","close":2025.0},{"date":"2025-04-29","close":2055.0},{"date":"2025-04-30","close":2050.0},{"date":"2025-05-02","close":2045.0},{"date":"2025-05-07","close":2190.0},{"date":"2025-05-08","close":2150.0},{"date":"2025-05-09","close":2100.0},{"date":"2025-05-12","close":2125.0},{"date":"2025-05-13","close":2140.0},{"date":"2025-05-14","close":2165.0},{"date":"2025-05-15","close":2125.0},{"date":"2025-05-16","close":2110.0},{"date":"2025-05-19","close":2065.0},{"date":"2025-05-20","close":2075.0},{"date":"2025-05-21","close":2050.0},{"date":"2025-05-22","close":2080.0},{"date":"2025-05-23","close":2125.0},{"date":"2025-05-26","close":2180.0},{"date":"2025-05-27","close":2205.0},{"date":"2025-05-28","close":2210.0},{"date":"2025-05-29","close":2180.0},{"date":"2025-05-30","close":2200.0},{"date":"2025-06-02","close":2190.0},{"date":"2025-06-04","close":2205.0},{"date":"2025-06-05","close":2205.0},{"date":"2025-06-09","close":2230.0},{"date":"2025-06-10","close":2235.0},{"date":"2025-06-11","close":2215.0},{"date":"2025-06-12","close":2160.0},{"date":"2025-06-13","close":2100.0},{"date":"2025-06-16","close":2060.0},{"date":"2025-06-17","close":2040.0},{"date":"2025-06-18","close":2090.0},{"date":"2025-06-19","close":2090.0},{"date":"2025-06-20","close":2105.0},{"date":"2025-06-23","close":2065.0},{"date":"2025-06-24","close":2205.0},{"date":"2025-06-25","close":2225.0},{"date":"2025-06-26","close":2265.0},{"date":"2025-06-27","close":2180.0},{"date":"2025-06-30","close":2145.0},{"date":"2025-07-01","close":2150.0},{"date":"2025-07-02","close":2195.0},{"date":"2025-07-03","close":2210.0},{"date":"2025-07-04","close":2175.0},{"date":"2025-07-07","close":2160.0},{"date":"2025-07-08","close":2180.0},{"date":"2025-07-09","close":2200.0},{"date":"2025-07-10","close":2190.0},{"date":"2025-07-11","close":2225.0},{"date":"2025-07-14","close":2230.0},{"date":"2025-07-15","close":2225.0},{"date":"2025-07-16","close":2180.0},{"date":"2025-07-17","close":2140.0},{"date":"2025-07-18","close":2125.0},{"date":"2025-07-21","close":2105.0},{"date":"2025-07-22","close":2115.0},{"date":"2025-07-23","close":2100.0},{"date":"2025-07-24","close":2085.0},{"date":"2025-07-25","close":2055.0},{"date":"2025-07-28","close":2035.0},{"date":"2025-07-29","close":2035.0},{"date":"2025-07-30","close":2040.0},{"date":"2025-07-31","close":2060.0},{"date":"2025-08-01","close":2005.0},{"date":"2025-08-04","close":2005.0},{"date":"2025-08-05","close":2000.0},{"date":"2025-08-06","close":2080.0},{"date":"2025-08-07","close":2110.0},{"date":"2025-08-08","close":2075.0},{"date":"2025-08-11","close":2040.0},{"date":"2025-08-12","close":2020.0},{"date":"2025-08-13","close":2070.0},{"date":"2025-08-14","close":2040.0},{"date":"2025-08-18","close":2030.0},{"date":"2025-08-19","close":2030.0},{"date":"2025-08-20","close":2000.0},{"date":"2025-08-21","close":2015.0},{"date":"2025-08-22","close":2020.0},{"date":"2025-08-25","close":2005.0},{"date":"2025-08-26","close":2000.0},{"date":"2025-08-27","close":2000.0},{"date":"2025-08-28","close":1999.0},{"date":"2025-08-29","close":1999.0},{"date":"2025-09-01","close":1979.0},{"date":"2025-09-02","close":1979.0},{"date":"2025-09-03","close":1978.0},{"date":"2025-09-04","close":1993.0},{"date":"2025-09-05","close":1994.0},{"date":"2025-09-08","close":1991.0},{"date":"2025-09-09","close":2000.0},{"date":"2025-09-10","close":1993.0},{"date":"2025-09-11","close":1992.0},{"date":"2025-09-12","close":2010.0},{"date":"2025-09-15","close":2015.0},{"date":"2025-09-16","close":2015.0},{"date":"2025-09-17","close":2020.0},{"date":"2025-09-18","close":2020.0},{"date":"2025-09-19","close":2015.0},{"date":"2025-09-22","close":1997.0},{"date":"2025-09-23","close":1990.0},{"date":"2025-09-24","close":1978.0},{"date":"2025-09-25","close":1966.0},{"date":"2025-09-26","close":1956.0},{"date":"2025-09-29","close":1963.0},{"date":"2025-09-30","close":1931.0},{"date":"2025-10-01","close":1918.0},{"date":"2025-10-02","close":1918.0},{"date":"2025-10-10","close":1886.0},{"date":"2025-10-13","close":1871.0},{"date":"2025-10-14","close":1870.0},{"date":"2025-10-15","close":1866.0},{"date":"2025-10-16","close":1868.0},{"date":"2025-10-17","close":1862.0},{"date":"2025-10-20","close":1828.0},{"date":"2025-10-21","close":1859.0},{"date":"2025-10-22","close":1883.0},{"date":"2025-10-23","close":1885.0},{"date":"2025-10-24","close":1872.0},{"date":"2025-10-27","close":1852.0},{"date":"2025-10-28","close":1851.0},{"date":"2025-10-29","close":1838.0},{"date":"2025-10-30","close":1846.0},{"date":"2025-10-31","close":1830.0},{"date":"2025-11-03","close":1803.0},{"date":"2025-11-04","close":1770.0},{"date":"2025-11-05","close":1735.0},{"date":"2025-11-06","close":1784.0},{"date":"2025-11-07","close":1728.0},{"date":"2025-11-10","close":1772.0},{"date":"2025-11-11","close":1747.0},{"date":"2025-11-12","close":1781.0},{"date":"2025-11-13","close":1776.0},{"date":"2025-11-14","close":1750.0},{"date":"2025-11-17","close":1719.0},{"date":"2025-11-18","close":1696.0},{"date":"2025-11-19","close":1770.0},{"date":"2025-11-20","close":1834.0},{"date":"2025-11-21","close":1837.0},{"date":"2025-11-24","close":1780.0},{"date":"2025-11-25","close":1735.0},{"date":"2025-11-26","close":1737.0},{"date":"2025-11-27","close":1733.0},{"date":"2025-11-28","close":1727.0},{"date":"2025-12-01","close":1730.0},{"date":"2025-12-02","close":1738.0},{"date":"2025-12-03","close":1767.0},{"date":"2025-12-04","close":1736.0},{"date":"2025-12-05","close":1724.0},{"date":"2025-12-08","close":1900.0},{"date":"2025-12-09","close":1897.0},{"date":"2025-12-10","close":1878.0},{"date":"2025-12-11","close":1844.0},{"date":"2025-12-12","close":1876.0},{"date":"2025-12-15","close":1829.0},{"date":"2025-12-16","close":1800.0},{"date":"2025-12-17","close":1781.0},{"date":"2025-12-18","close":1739.0},{"date":"2025-12-19","close":1744.0},{"date":"2025-12-22","close":1754.0},{"date":"2025-12-23","close":1729.0},{"date":"2025-12-24","close":1746.0},{"date":"2025-12-26","close":1730.0},{"date":"2025-12-29","close":1725.0},{"date":"2025-12-30","close":1719.0},{"date":"2026-01-02","close":1760.0},{"date":"2026-01-05","close":1743.0},{"date":"2026-01-06","close":1739.0},{"date":"2026-01-07","close":1737.0},{"date":"2026-01-08","close":1725.0},{"date":"2026-01-09","close":1750.0},{"date":"2026-01-12","close":1749.0},{"date":"2026-01-13","close":1739.0},{"date":"2026-01-14","close":1765.0},{"date":"2026-01-15","close":1744.0},{"date":"2026-01-16","close":1762.0},{"date":"2026-01-19","close":1774.0},{"date":"2026-01-20","close":1845.0},{"date":"2026-01-21","close":1773.0},{"date":"2026-01-22","close":1780.0},{"date":"2026-01-23","close":1807.0},{"date":"2026-01-26","close":1804.0},{"date":"2026-01-27","close":1809.0},{"date":"2026-01-28","close":1811.0},{"date":"2026-01-29","close":1812.0},{"date":"2026-01-30","close":1807.0},{"date":"2026-02-02","close":1790.0},{"date":"2026-02-03","close":1798.0},{"date":"2026-02-04","close":1842.0},{"date":"2026-02-05","close":1884.0},{"date":"2026-02-06","close":1867.0},{"date":"2026-02-09","close":1933.0},{"date":"2026-02-10","close":1987.0},{"date":"2026-02-11","close":1981.0},{"date":"2026-02-12","close":1972.0},{"date":"2026-02-13","close":1990.0},{"date":"2026-02-19","close":2020.0},{"date":"2026-02-20","close":2005.0},{"date":"2026-02-23","close":2065.0},{"date":"2026-02-24","close":2010.0},{"date":"2026-02-25","close":2025.0},{"date":"2026-02-26","close":1931.0},{"date":"2026-02-27","close":1862.0},{"date":"2026-03-03","close":1782.0},{"date":"2026-03-04","close":1687.0},{"date":"2026-03-05","close":1769.0},{"date":"2026-03-06","close":1752.0},{"date":"2026-03-09","close":1672.0},{"date":"2026-03-10","close":1735.0},{"date":"2026-03-11","close":1745.0},{"date":"2026-03-12","close":1760.0},{"date":"2026-03-13","close":1780.0},{"date":"2026-03-16","close":1817.0},{"date":"2026-03-17","close":1863.0},{"date":"2026-03-18","close":1851.0},{"date":"2026-03-19","close":1830.0},{"date":"2026-03-20","close":1879.0},{"date":"2026-03-23","close":1830.0},{"date":"2026-03-24","close":1843.0},{"date":"2026-03-25","close":1843.0},{"date":"2026-03-26","close":1831.0},{"date":"2026-03-27","close":1870.0},{"date":"2026-03-30","close":1855.0},{"date":"2026-03-31","close":1805.0},{"date":"2026-04-01","close":1851.0},{"date":"2026-04-02","close":1812.0},{"date":"2026-04-03","close":1835.0},{"date":"2026-04-06","close":1835.0},{"date":"2026-04-07","close":1934.0},{"date":"2026-04-08","close":2020.0},{"date":"2026-04-09","close":2190.0},{"date":"2026-04-10","close":2195.0},{"date":"2026-04-13","close":2060.0},{"date":"2026-04-14","close":2020.0},{"date":"2026-04-15","close":2050.0},{"date":"2026-04-16","close":2060.0},{"date":"2026-04-17","close":2070.0},{"date":"2026-04-20","close":2055.0},{"date":"2026-04-21","close":2095.0},{"date":"2026-04-22","close":2085.0},{"date":"2026-04-23","close":2075.0},{"date":"2026-04-24","close":2090.0},{"date":"2026-04-27","close":2100.0},{"date":"2026-04-28","close":2030.0},{"date":"2026-04-29","close":2030.0},{"date":"2026-04-30","close":2050.0},{"date":"2026-05-04","close":2020.0},{"date":"2026-05-06","close":1970.0},{"date":"2026-05-07","close":2000.0},{"date":"2026-05-08","close":2040.0},{"date":"2026-05-11","close":1980.0},{"date":"2026-05-12","close":1888.0},{"date":"2026-05-13","close":1865.0},{"date":"2026-05-14","close":1986.0},{"date":"2026-05-15","close":1959.0},{"date":"2026-05-18","close":1896.0},{"date":"2026-05-19","close":1943.0},{"date":"2026-05-20","close":1875.0},{"date":"2026-05-21","close":1910.0},{"date":"2026-05-22","close":1931.0},{"date":"2026-05-26","close":1903.0},{"date":"2026-05-27","close":1876.0},{"date":"2026-05-28","close":1849.0},{"date":"2026-05-29","close":1802.0},{"date":"2026-06-01","close":1710.0},{"date":"2026-06-02","close":1680.0},{"date":"2026-06-04","close":1660.0},{"date":"2026-06-05","close":1652.0},{"date":"2026-06-08","close":1585.0},{"date":"2026-06-09","close":1607.0},{"date":"2026-06-10","close":1586.0},{"date":"2026-06-11","close":1585.0},{"date":"2026-06-12","close":1647.0},{"date":"2026-06-15","close":1863.0},{"date":"2026-06-16","close":1799.0},{"date":"2026-06-17","close":1762.0},{"date":"2026-06-18","close":1682.0},{"date":"2026-06-19","close":1611.0},{"date":"2026-06-22","close":1564.0},{"date":"2026-06-23","close":1541.0},{"date":"2026-06-24","close":1576.0},{"date":"2026-06-25","close":1618.0},{"date":"2026-06-26","close":1498.0},{"date":"2026-06-29","close":1587.0},{"date":"2026-06-30","close":1542.0},{"date":"2026-07-01","close":1569.0},{"date":"2026-07-02","close":1575.0},{"date":"2026-07-03","close":1555.0},{"date":"2026-07-06","close":1529.0},{"date":"2026-07-07","close":1514.0},{"date":"2026-07-08","close":1466.0},{"date":"2026-07-09","close":1566.0},{"date":"2026-07-10","close":1625.0},{"date":"2026-07-13","close":1486.0},{"date":"2026-07-14","close":1462.0},{"date":"2026-07-15","close":1489.0},{"date":"2026-07-16","close":1451.0},{"date":"2026-07-20","close":1413.0},{"date":"2026-07-21","close":1430.0},{"date":"2026-07-22","close":1437.0},{"date":"2026-07-23","close":1490.0},{"date":"2026-07-24","close":1485.0},{"date":"2026-07-27","close":1488.0},{"date":"2026-07-28","close":1489.0},{"date":"2026-07-29","close":1483.0},{"date":"2026-07-30","close":1476.0},{"date":"2026-07-31","close":1497.0},{"date":"2026-08-03","close":1525.0},{"date":"2026-08-04","close":1526.0},{"date":"2026-08-05","close":1548.0},{"date":"2026-08-06","close":1550.0},{"date":"2026-08-07","close":1534.0},{"date":"2026-08-10","close":1537.0},{"date":"2026-08-11","close":1524.0},{"date":"2026-08-12","close":1535.0},{"date":"2026-08-13","close":1471.0},{"date":"2026-08-14","close":1487.0},{"date":"2026-08-18","close":1448.0},{"date":"2026-08-19","close":1443.0},{"date":"2026-08-20","close":1462.0},{"date":"2026-08-21","close":1469.0},{"date":"2026-08-24","close":1573.0},{"date":"2026-08-25","close":1539.0},{"date":"2026-08-26","close":1544.0},{"date":"2026-08-27","close":1558.0},{"date":"2026-08-28","close":1559.0},{"date":"2026-08-31","close":1538.0},{"date":"2026-09-01","close":1525.0},{"date":"2026-09-02","close":1500.0},{"date":"2026-09-03","close":1505.0},{"date":"2026-09-04","close":1535.0},{"date":"2026-09-07","close":1566.0},{"date":"2026-09-08","close":1600.0},{"date":"2026-09-09","close":1555.0},{"date":"2026-09-10","close":1520.0},{"date":"2026-09-11","close":1509.0},{"date":"2026-09-14","close":1520.0},{"date":"2026-09-15","close":1512.0},{"date":"2026-09-16","close":1503.0},{"date":"2026-09-17","close":1527.0},{"date":"2026-09-18","close":1507.0},{"date":"2026-09-21","close":1507.0},{"date":"2026-09-22","close":1537.0},{"date":"2026-09-23","close":1527.0},{"date":"2026-09-28","close":1515.0},{"date":"2026-09-29","close":1508.0},{"date":"2026-09-30","close":1510.0},{"date":"2026-10-01","close":1505.0},{"date":"2026-10-02","close":1504.0},{"date":"2026-10-06","close":1514.0},{"date":"2026-10-07","close":1509.0},{"date":"2026-10-08","close":1511.0},{"date":"2026-10-12","close":1510.0},{"date":"2026-10-13","close":1500.0},{"date":"2026-10-14","close":1518.0},{"date":"2026-10-15","close":1490.0},{"date":"2026-10-16","close":1490.0},{"date":"2026-10-19","close":1501.0},{"date":"2026-10-20","close":1491.0},{"date":"2026-10-21","close":1493.0},{"date":"2026-10-22","close":1489.0},{"date":"2026-10-23","close":1473.0}],"chart_data":[{"date":"2024-10-23","open":2390,"high":2390,"low":2340,"close":2365,"volume":50489,"rsi_14":42.62,"sma_20":2406.0,"sma_60":2414.0,"sma_120":2575.83},{"date":"2024-10-24","open":2365,"high":2365,"low":2340,"close":2340,"volume":66129,"rsi_14":41.94,"sma_20":2404.5,"sma_60":2411.0,"sma_120":2573.17},{"date":"2024-10-25","open":2365,"high":2375,"low":2330,"close":2340,"volume":139207,"rsi_14":44.07,"sma_20":2403.0,"sma_60":2407.33,"sma_120":2570.58},{"date":"2024-10-28","open":2340,"high":2360,"low":2325,"close":2340,"volume":88147,"rsi_14":43.1,"sma_20":2399.75,"sma_60":2404.42,"sma_120":2567.96},{"date":"2024-10-29","open":2345,"high":2380,"low":2345,"close":2380,"volume":90802,"rsi_14":55.93,"sma_20":2395.75,"sma_60":2402.25,"sma_120":2565.25},{"date":"2024-10-30","open":2380,"high":2415,"low":2365,"close":2385,"volume":130088,"rsi_14":40.91,"sma_20":2389.5,"sma_60":2399.67,"sma_120":2562.67},{"date":"2024-10-31","open":2415,"high":2415,"low":2360,"close":2380,"volume":69551,"rsi_14":38.64,"sma_20":2388.0,"sma_60":2398.17,"sma_120":2559.33},{"date":"2024-11-01","open":2380,"high":2380,"low":2330,"close":2330,"volume":84581,"rsi_14":28.85,"sma_20":2385.0,"sma_60":2396.25,"sma_120":2554.04},{"date":"2024-11-04","open":2440,"high":2540,"low":2380,"close":2395,"volume":563340,"rsi_14":43.08,"sma_20":2386.0,"sma_60":2394.83,"sma_120":2548.46},{"date":"2024-11-05","open":2400,"high":2425,"low":2370,"close":2405,"volume":129369,"rsi_14":49.18,"sma_20":2387.25,"sma_60":2394.5,"sma_120":2543.5},{"date":"2024-11-06","open":2395,"high":2450,"low":2390,"close":2415,"volume":228588,"rsi_14":52.46,"sma_20":2390.75,"sma_60":2397.5,"sma_120":2538.88},{"date":"2024-11-07","open":2430,"high":2435,"low":2390,"close":2415,"volume":73581,"rsi_14":50.79,"sma_20":2389.5,"sma_60":2399.0,"sma_120":2533.42},{"date":"2024-11-08","open":2395,"high":2440,"low":2385,"close":2385,"volume":122503,"rsi_14":43.33,"sma_20":2387.25,"sma_60":2399.33,"sma_120":2527.79},{"date":"2024-11-11","open":2370,"high":2400,"low":2360,"close":2370,"volume":105932,"rsi_14":49.06,"sma_20":2383.75,"sma_60":2399.58,"sma_120":2523.21},{"date":"2024-11-12","open":2370,"high":2400,"low":2320,"close":2365,"volume":156730,"rsi_14":50.0,"sma_20":2380.0,"sma_60":2399.5,"sma_120":2519.58},{"date":"2024-11-13","open":2365,"high":2365,"low":2275,"close":2300,"volume":247550,"rsi_14":43.33,"sma_20":2374.5,"sma_60":2398.0,"sma_120":2515.25},{"date":"2024-11-14","open":2305,"high":2340,"low":2280,"close":2305,"volume":87720,"rsi_14":44.26,"sma_20":2369.75,"sma_60":2397.17,"sma_120":2511.25},{"date":"2024-11-15","open":2290,"high":2335,"low":2270,"close":2320,"volume":158898,"rsi_14":46.88,"sma_20":2366.0,"sma_60":2396.5,"sma_120":2507.54},{"date":"2024-11-18","open":2320,"high":2355,"low":2255,"close":2325,"volume":93107,"rsi_14":40.35,"sma_20":2361.0,"sma_60":2395.17,"sma_120":2504.0},{"date":"2024-11-19","open":2325,"high":2360,"low":2320,"close":2350,"volume":62881,"rsi_14":44.26,"sma_20":2359.75,"sma_60":2394.67,"sma_120":2501.04},{"date":"2024-11-20","open":2350,"high":2370,"low":2315,"close":2350,"volume":74220,"rsi_14":45.0,"sma_20":2359.0,"sma_60":2393.25,"sma_120":2498.21},{"date":"2024-11-21","open":2350,"high":2370,"low":2335,"close":2350,"volume":69367,"rsi_14":54.0,"sma_20":2359.5,"sma_60":2391.67,"sma_120":2495.17},{"date":"2024-11-22","open":2380,"high":2380,"low":2325,"close":2330,"volume":89946,"rsi_14":34.15,"sma_20":2359.0,"sma_60":2390.08,"sma_120":2492.04},{"date":"2024-11-25","open":2330,"high":2480,"low":2330,"close":2430,"volume":342888,"rsi_14":54.24,"sma_20":2363.5,"sma_60":2390.5,"sma_120":2489.96},{"date":"2024-11-26","open":2435,"high":2530,"low":2410,"close":2525,"volume":457480,"rsi_14":64.47,"sma_20":2370.75,"sma_60":2391.0,"sma_120":2488.67},{"date":"2024-11-27","open":2520,"high":2540,"low":2450,"close":2465,"volume":265018,"rsi_14":57.65,"sma_20":2374.75,"sma_60":2390.92,"sma_120":2486.54},{"date":"2024-11-28","open":2470,"high":2485,"low":2430,"close":2480,"volume":162727,"rsi_14":61.18,"sma_20":2379.75,"sma_60":2391.5,"sma_120":2484.5},{"date":"2024-11-29","open":2515,"high":2545,"low":2385,"close":2450,"volume":304285,"rsi_14":59.09,"sma_20":2385.75,"sma_60":2391.67,"sma_120":2482.08},{"date":"2024-12-02","open":2450,"high":2450,"low":2285,"close":2315,"volume":232956,"rsi_14":45.61,"sma_20":2381.75,"sma_60":2389.5,"sma_120":2478.83},{"date":"2024-12-03","open":2390,"high":2395,"low":2320,"close":2365,"volume":177247,"rsi_14":55.86,"sma_20":2379.75,"sma_60":2388.08,"sma_120":2475.96},{"date":"2024-12-04","open":2300,"high":2355,"low":2285,"close":2315,"volume":234405,"rsi_14":50.83,"sma_20":2374.75,"sma_60":2386.17,"sma_120":2472.33},{"date":"2024-12-05","open":2315,"high":2315,"low":2260,"close":2265,"volume":135183,"rsi_14":45.67,"sma_20":2368.0,"sma_60":2383.5,"sma_120":2468.67},{"date":"2024-12-06","open":2255,"high":2310,"low":2230,"close":2285,"volume":158294,"rsi_14":46.92,"sma_20":2363.0,"sma_60":2381.33,"sma_120":2465.21},{"date":"2024-12-09","open":2220,"high":2285,"low":2145,"close":2165,"volume":351906,"rsi_14":37.58,"sma_20":2352.75,"sma_60":2377.42,"sma_120":2460.54},{"date":"2024-12-10","open":2145,"high":2255,"low":2145,"close":2240,"volume":87475,"rsi_14":43.29,"sma_20":2346.5,"sma_60":2375.17,"sma_120":2456.5},{"date":"2024-12-11","open":2240,"high":2300,"low":2230,"close":2290,"volume":84007,"rsi_14":46.55,"sma_20":2346.0,"sma_60":2373.58,"sma_120":2452.08},{"date":"2024-12-12","open":2295,"high":2320,"low":2260,"close":2290,"volume":77010,"rsi_14":47.65,"sma_20":2345.25,"sma_60":2372.25,"sma_120":2447.46},{"date":"2024-12-13","open":2275,"high":2330,"low":2270,"close":2325,"volume":71870,"rsi_14":43.31,"sma_20":2345.5,"sma_60":2371.5,"sma_120":2443.5},{"date":"2024-12-16","open":2325,"high":2335,"low":2270,"close":2285,"volume":126766,"rsi_14":33.56,"sma_20":2343.5,"sma_60":2370.42,"sma_120":2439.75},{"date":"2024-12-17","open":2310,"high":2310,"low":2250,"close":2270,"volume":94000,"rsi_14":35.77,"sma_20":2339.5,"sma_60":2368.83,"sma_120":2436.04},{"date":"2024-12-18","open":2270,"high":2295,"low":2255,"close":2285,"volume":96008,"rsi_14":35.77,"sma_20":2336.25,"sma_60":2367.08,"sma_120":2432.67},{"date":"2024-12-19","open":2270,"high":2280,"low":2250,"close":2265,"volume":41504,"rsi_14":36.3,"sma_20":2332.0,"sma_60":2365.33,"sma_120":2428.79},{"date":"2024-12-20","open":2280,"high":2285,"low":2220,"close":2235,"volume":89834,"rsi_14":42.98,"sma_20":2327.25,"sma_60":2363.08,"sma_120":2425.04},{"date":"2024-12-23","open":2245,"high":2255,"low":2230,"close":2235,"volume":57042,"rsi_14":37.5,"sma_20":2317.5,"sma_60":2360.25,"sma_120":2421.17},{"date":"2024-12-24","open":2260,"high":2260,"low":2230,"close":2230,"volume":31779,"rsi_14":41.05,"sma_20":2302.75,"sma_60":2356.42,"sma_120":2417.25},{"date":"2024-12-26","open":2225,"high":2270,"low":2220,"close":2235,"volume":60425,"rsi_14":46.51,"sma_20":2291.25,"sma_60":2351.83,"sma_120":2412.96},{"date":"2024-12-27","open":2240,"high":2265,"low":2195,"close":2230,"volume":51831,"rsi_14":43.37,"sma_20":2278.75,"sma_60":2348.83,"sma_120":2409.08},{"date":"2024-12-30","open":2250,"high":2800,"low":2250,"close":2300,"volume":13377350,"rsi_14":68.49,"sma_20":2271.25,"sma_60":2347.33,"sma_120":2405.88},{"date":"2025-01-02","open":2300,"high":2320,"low":2235,"close":2265,"volume":863396,"rsi_14":53.85,"sma_20":2268.75,"sma_60":2345.5,"sma_120":2402.58},{"date":"2025-01-03","open":2245,"high":2305,"low":2235,"close":2280,"volume":661127,"rsi_14":48.28,"sma_20":2264.5,"sma_60":2343.83,"sma_120":2399.58},{"date":"2025-01-06","open":2265,"high":2290,"low":2250,"close":2280,"volume":355568,"rsi_14":48.28,"sma_20":2262.75,"sma_60":2342.75,"sma_120":2396.54},{"date":"2025-01-07","open":2280,"high":2295,"low":2255,"close":2265,"volume":383110,"rsi_14":38.89,"sma_20":2262.75,"sma_60":2340.08,"sma_120":2393.38},{"date":"2025-01-08","open":2250,"high":2320,"low":2250,"close":2295,"volume":378523,"rsi_14":51.92,"sma_20":2263.25,"sma_60":2337.83,"sma_120":2390.42},{"date":"2025-01-09","open":2295,"high":2295,"low":2255,"close":2260,"volume":261382,"rsi_14":48.21,"sma_20":2268.0,"sma_60":2334.83,"sma_120":2387.17},{"date":"2025-01-10","open":2255,"high":2260,"low":2240,"close":2245,"volume":162532,"rsi_14":42.86,"sma_20":2268.25,"sma_60":2331.58,"sma_120":2383.83},{"date":"2025-01-13","open":2250,"high":2265,"low":2235,"close":2235,"volume":178685,"rsi_14":44.44,"sma_20":2265.5,"sma_60":2328.67,"sma_120":2380.54},{"date":"2025-01-14","open":2235,"high":2275,"low":2230,"close":2250,"volume":143577,"rsi_14":52.94,"sma_20":2263.5,"sma_60":2326.17,"sma_120":2377.33},{"date":"2025-01-15","open":2260,"high":2280,"low":2240,"close":2250,"volume":142466,"rsi_14":52.94,"sma_20":2259.75,"sma_60":2323.75,"sma_120":2374.04},{"date":"2025-01-16","open":2250,"high":2275,"low":2250,"close":2270,"volume":166314,"rsi_14":57.41,"sma_20":2259.0,"sma_60":2321.17,"sma_120":2371.04},{"date":"2025-01-17","open":2270,"high":2315,"low":2245,"close":2300,"volume":260425,"rsi_14":61.02,"sma_20":2260.5,"sma_60":2319.92,"sma_120":2368.54},{"date":"2025-01-20","open":2305,"high":2350,"low":2280,"close":2340,"volume":375640,"rsi_14":66.67,"sma_20":2263.25,"sma_60":2319.5,"sma_120":2366.75},{"date":"2025-01-21","open":2345,"high":2360,"low":2290,"close":2305,"volume":202399,"rsi_14":50.85,"sma_20":2265.25,"sma_60":2318.92,"sma_120":2364.96},{"date":"2025-01-22","open":2340,"high":2445,"low":2290,"close":2375,"volume":590159,"rsi_14":66.67,"sma_20":2272.25,"sma_60":2319.5,"sma_120":2363.42},{"date":"2025-01-23","open":2375,"high":2410,"low":2345,"close":2390,"volume":308178,"rsi_14":66.67,"sma_20":2280.0,"sma_60":2320.33,"sma_120":2362.38},{"date":"2025-01-24","open":2390,"high":2475,"low":2375,"close":2475,"volume":471388,"rsi_14":73.49,"sma_20":2292.25,"sma_60":2321.92,"sma_120":2362.08},{"date":"2025-01-31","open":2350,"high":2440,"low":2325,"close":2395,"volume":926635,"rsi_14":63.54,"sma_20":2300.25,"sma_60":2322.08,"sma_120":2360.88},{"date":"2025-02-03","open":2395,"high":2395,"low":2300,"close":2315,"volume":377919,"rsi_14":51.89,"sma_20":2304.5,"sma_60":2321.0,"sma_120":2359.58},{"date":"2025-02-04","open":2315,"high":2355,"low":2315,"close":2325,"volume":184553,"rsi_14":56.44,"sma_20":2305.75,"sma_60":2320.92,"sma_120":2358.58},{"date":"2025-02-05","open":2350,"high":2355,"low":2315,"close":2330,"volume":136690,"rsi_14":58.59,"sma_20":2309.0,"sma_60":2319.83,"sma_120":2357.33},{"date":"2025-02-06","open":2330,"high":2345,"low":2325,"close":2340,"volume":113538,"rsi_14":60.61,"sma_20":2312.0,"sma_60":2318.75,"sma_120":2356.62},{"date":"2025-02-07","open":2320,"high":2340,"low":2300,"close":2320,"volume":161588,"rsi_14":57.0,"sma_20":2314.0,"sma_60":2317.17,"sma_120":2357.33},{"date":"2025-02-10","open":2325,"high":2355,"low":2310,"close":2345,"volume":218664,"rsi_14":59.05,"sma_20":2318.0,"sma_60":2316.25,"sma_120":2357.62},{"date":"2025-02-11","open":2345,"high":2345,"low":2295,"close":2315,"volume":254854,"rsi_14":54.21,"sma_20":2319.0,"sma_60":2315.08,"sma_120":2357.21},{"date":"2025-02-12","open":2295,"high":2310,"low":2275,"close":2285,"volume":171008,"rsi_14":48.6,"sma_20":2320.25,"sma_60":2313.67,"sma_120":2356.62},{"date":"2025-02-13","open":2285,"high":2295,"low":2270,"close":2280,"volume":167784,"rsi_14":44.0,"sma_20":2322.0,"sma_60":2312.25,"sma_120":2355.88},{"date":"2025-02-14","open":2295,"high":2295,"low":2270,"close":2280,"volume":110809,"rsi_14":47.31,"sma_20":2324.25,"sma_60":2311.92,"sma_120":2354.96},{"date":"2025-02-17","open":2295,"high":2300,"low":2280,"close":2285,"volume":148916,"rsi_14":38.75,"sma_20":2326.0,"sma_60":2311.58,"sma_120":2354.38},{"date":"2025-02-18","open":2315,"high":2315,"low":2265,"close":2265,"volume":213070,"rsi_14":34.57,"sma_20":2326.75,"sma_60":2310.67,"sma_120":2353.58},{"date":"2025-02-19","open":2265,"high":2285,"low":2255,"close":2275,"volume":233150,"rsi_14":19.7,"sma_20":2327.0,"sma_60":2309.83,"sma_120":2352.5},{"date":"2025-02-20","open":2275,"high":2295,"low":2265,"close":2285,"volume":150663,"rsi_14":28.85,"sma_20":2326.25,"sma_60":2308.75,"sma_120":2351.71},{"date":"2025-02-21","open":2290,"high":2330,"low":2270,"close":2310,"volume":269454,"rsi_14":48.78,"sma_20":2324.75,"sma_60":2308.08,"sma_120":2350.67},{"date":"2025-02-24","open":2305,"high":2305,"low":2270,"close":2290,"volume":193654,"rsi_14":41.86,"sma_20":2324.0,"sma_60":2307.08,"sma_120":2349.38},{"date":"2025-02-25","open":2290,"high":2295,"low":2275,"close":2290,"volume":128252,"rsi_14":40.48,"sma_20":2319.75,"sma_60":2306.42,"sma_120":2348.25},{"date":"2025-02-26","open":2280,"high":2285,"low":2235,"close":2270,"volume":156259,"rsi_14":34.09,"sma_20":2313.75,"sma_60":2303.75,"sma_120":2347.12},{"date":"2025-02-27","open":2285,"high":2290,"low":2260,"close":2260,"volume":131955,"rsi_14":35.71,"sma_20":2303.0,"sma_60":2299.33,"sma_120":2345.17},{"date":"2025-02-28","open":2260,"high":2260,"low":2225,"close":2230,"volume":197263,"rsi_14":23.26,"sma_20":2294.75,"sma_60":2295.42,"sma_120":2343.17},{"date":"2025-03-04","open":2235,"high":2260,"low":2205,"close":2230,"volume":118061,"rsi_14":27.03,"sma_20":2290.5,"sma_60":2291.25,"sma_120":2341.38},{"date":"2025-03-05","open":2230,"high":2235,"low":2220,"close":2225,"volume":93920,"rsi_14":31.25,"sma_20":2285.5,"sma_60":2287.5,"sma_120":2339.58},{"date":"2025-03-06","open":2235,"high":2260,"low":2230,"close":2250,"volume":117463,"rsi_14":41.67,"sma_20":2281.5,"sma_60":2286.42,"sma_120":2337.96},{"date":"2025-03-07","open":2235,"high":2265,"low":2235,"close":2260,"volume":86122,"rsi_14":44.74,"sma_20":2277.5,"sma_60":2284.67,"sma_120":2336.38},{"date":"2025-03-10","open":2260,"high":2260,"low":2240,"close":2245,"volume":111728,"rsi_14":40.0,"sma_20":2273.75,"sma_60":2283.5,"sma_120":2334.83},{"date":"2025-03-11","open":2225,"high":2240,"low":2195,"close":2200,"volume":195506,"rsi_14":35.56,"sma_20":2266.5,"sma_60":2282.42,"sma_120":2332.96},{"date":"2025-03-12","open":2215,"high":2240,"low":2200,"close":2205,"volume":63783,"rsi_14":34.09,"sma_20":2261.0,"sma_60":2281.08,"sma_120":2331.21},{"date":"2025-03-13","open":2230,"high":2230,"low":2190,"close":2195,"volume":96453,"rsi_14":29.55,"sma_20":2256.5,"sma_60":2281.58,"sma_120":2329.5},{"date":"2025-03-14","open":2205,"high":2225,"low":2180,"close":2195,"volume":71400,"rsi_14":20.51,"sma_20":2252.25,"sma_60":2280.83,"sma_120":2328.0},{"date":"2025-03-17","open":2200,"high":2205,"low":2180,"close":2195,"volume":96578,"rsi_14":22.86,"sma_20":2248.0,"sma_60":2279.25,"sma_120":2326.42},{"date":"2025-03-18","open":2200,"high":2200,"low":2170,"close":2180,"volume":79963,"rsi_14":21.05,"sma_20":2242.75,"sma_60":2277.42,"sma_120":2324.83},{"date":"2025-03-19","open":2180,"high":2180,"low":2150,"close":2160,"volume":139027,"rsi_14":21.05,"sma_20":2237.5,"sma_60":2274.67,"sma_120":2323.08},{"date":"2025-03-20","open":2175,"high":2195,"low":2150,"close":2170,"volume":113819,"rsi_14":26.32,"sma_20":2232.25,"sma_60":2272.75,"sma_120":2321.58},{"date":"2025-03-21","open":2185,"high":2185,"low":2135,"close":2160,"volume":158451,"rsi_14":29.41,"sma_20":2226.0,"sma_60":2270.92,"sma_120":2319.88},{"date":"2025-03-24","open":2160,"high":2160,"low":2135,"close":2145,"volume":111290,"rsi_14":27.03,"sma_20":2217.75,"sma_60":2268.58,"sma_120":2317.83},{"date":"2025-03-25","open":2145,"high":2155,"low":2125,"close":2125,"volume":125890,"rsi_14":25.0,"sma_20":2209.5,"sma_60":2266.25,"sma_120":2315.79},{"date":"2025-03-26","open":2110,"high":2145,"low":2110,"close":2125,"volume":124894,"rsi_14":14.29,"sma_20":2201.25,"sma_60":2264.42,"sma_120":2313.75},{"date":"2025-03-27","open":2125,"high":2125,"low":2095,"close":2095,"volume":140441,"rsi_14":7.69,"sma_20":2192.5,"sma_60":2262.08,"sma_120":2311.17},{"date":"2025-03-28","open":2095,"high":2110,"low":2055,"close":2065,"volume":145684,"rsi_14":7.14,"sma_20":2182.75,"sma_60":2259.33,"sma_120":2307.88},{"date":"2025-03-31","open":2055,"high":2070,"low":2035,"close":2045,"volume":105528,"rsi_14":8.11,"sma_20":2173.5,"sma_60":2256.17,"sma_120":2304.0},{"date":"2025-04-01","open":2055,"high":2100,"low":2040,"close":2060,"volume":113516,"rsi_14":12.82,"sma_20":2165.0,"sma_60":2253.33,"sma_120":2301.08},{"date":"2025-04-02","open":2090,"high":2090,"low":2015,"close":2020,"volume":128967,"rsi_14":11.11,"sma_20":2154.75,"sma_60":2248.67,"sma_120":2298.0},{"date":"2025-04-03","open":2015,"high":2045,"low":1997,"close":2000,"volume":147628,"rsi_14":10.2,"sma_20":2142.25,"sma_60":2244.25,"sma_120":2294.88},{"date":"2025-04-04","open":1995,"high":2040,"low":1970,"close":2015,"volume":135801,"rsi_14":15.38,"sma_20":2130.0,"sma_60":2239.83,"sma_120":2291.83},{"date":"2025-04-07","open":1999,"high":1999,"low":1953,"close":1956,"volume":222958,"rsi_14":13.16,"sma_20":2115.55,"sma_60":2234.43,"sma_120":2288.59},{"date":"2025-04-08","open":1965,"high":1975,"low":1957,"close":1958,"volume":73354,"rsi_14":14.69,"sma_20":2103.45,"sma_60":2229.32,"sma_120":2284.7},{"date":"2025-04-09","open":1953,"high":1959,"low":1883,"close":1894,"volume":186984,"rsi_14":9.41,"sma_20":2087.9,"sma_60":2222.63,"sma_120":2280.23},{"date":"2025-04-10","open":1955,"high":1965,"low":1939,"close":1949,"volume":171099,"rsi_14":22.6,"sma_20":2075.6,"sma_60":2217.45,"sma_120":2276.14},{"date":"2025-04-11","open":1949,"high":1949,"low":1909,"close":1931,"volume":90830,"rsi_14":22.42,"sma_20":2062.4,"sma_60":2212.22,"sma_120":2271.9},{"date":"2025-04-14","open":1932,"high":1945,"low":1921,"close":1932,"volume":88944,"rsi_14":23.85,"sma_20":2049.25,"sma_60":2207.17,"sma_120":2267.92},{"date":"2025-04-15","open":1932,"high":1966,"low":1924,"close":1956,"volume":79549,"rsi_14":28.5,"sma_20":2038.05,"sma_60":2202.27,"sma_120":2264.22},{"date":"2025-04-16","open":1972,"high":1972,"low":1930,"close":1946,"volume":55724,"rsi_14":30.03,"sma_20":2027.35,"sma_60":2197.2,"sma_120":2260.47},{"date":"2025-04-17","open":1946,"high":1972,"low":1946,"close":1972,"volume":80136,"rsi_14":37.4,"sma_20":2017.45,"sma_60":2192.23,"sma_120":2256.7},{"date":"2025-04-18","open":1975,"high":2035,"low":1970,"close":2025,"volume":172177,"rsi_14":47.51,"sma_20":2010.7,"sma_60":2187.65,"sma_120":2253.78},{"date":"2025-04-21","open":2025,"high":2035,"low":2000,"close":2010,"volume":86960,"rsi_14":43.78,"sma_20":2003.95,"sma_60":2182.15,"sma_120":2250.82},{"date":"2025-04-22","open":2005,"high":2025,"low":1990,"close":2005,"volume":88628,"rsi_14":47.96,"sma_20":1997.95,"sma_60":2177.15,"sma_120":2248.03},{"date":"2025-04-23","open":2020,"high":2020,"low":1997,"close":2020,"volume":71858,"rsi_14":52.76,"sma_20":1992.7,"sma_60":2171.23,"sma_120":2245.37},{"date":"2025-04-24","open":2020,"high":2050,"low":2020,"close":2045,"volume":56461,"rsi_14":54.03,"sma_20":1990.2,"sma_60":2165.48,"sma_120":2242.91},{"date":"2025-04-25","open":2045,"high":2065,"low":2040,"close":2060,"volume":73292,"rsi_14":65.85,"sma_20":1989.95,"sma_60":2158.57,"sma_120":2240.24},{"date":"2025-04-28","open":2060,"high":2065,"low":2015,"close":2025,"volume":78391,"rsi_14":59.28,"sma_20":1988.95,"sma_60":2152.4,"sma_120":2237.24},{"date":"2025-04-29","open":2025,"high":2055,"low":2010,"close":2055,"volume":46175,"rsi_14":74.62,"sma_20":1988.7,"sma_60":2148.07,"sma_120":2234.53},{"date":"2025-04-30","open":2045,"high":2070,"low":2020,"close":2050,"volume":76146,"rsi_14":68.23,"sma_20":1990.2,"sma_60":2143.48,"sma_120":2232.2},{"date":"2025-05-02","open":2070,"high":2070,"low":2030,"close":2045,"volume":45461,"rsi_14":71.59,"sma_20":1992.45,"sma_60":2138.73,"sma_120":2229.28},{"date":"2025-05-07","open":2105,"high":2315,"low":2100,"close":2190,"volume":2655846,"rsi_14":81.62,"sma_20":2001.2,"sma_60":2136.23,"sma_120":2227.49},{"date":"2025-05-08","open":2180,"high":2195,"low":2150,"close":2150,"volume":312004,"rsi_14":72.88,"sma_20":2010.9,"sma_60":2133.4,"sma_120":2225.28},{"date":"2025-05-09","open":2150,"high":2150,"low":2100,"close":2100,"volume":275881,"rsi_14":66.59,"sma_20":2018.0,"sma_60":2129.32,"sma_120":2222.78},{"date":"2025-05-12","open":2090,"high":2135,"low":2080,"close":2125,"volume":129559,"rsi_14":66.52,"sma_20":2029.55,"sma_60":2126.15,"sma_120":2220.62},{"date":"2025-05-13","open":2130,"high":2150,"low":2130,"close":2140,"volume":191640,"rsi_14":63.53,"sma_20":2039.1,"sma_60":2123.73,"sma_120":2218.7},{"date":"2025-05-14","open":2155,"high":2175,"low":2130,"close":2165,"volume":197588,"rsi_14":67.82,"sma_20":2050.8,"sma_60":2121.82,"sma_120":2217.03},{"date":"2025-05-15","open":2180,"high":2180,"low":2125,"close":2125,"volume":124662,"rsi_14":62.77,"sma_20":2060.45,"sma_60":2119.23,"sma_120":2215.57},{"date":"2025-05-16","open":2125,"high":2130,"low":2100,"close":2110,"volume":194165,"rsi_14":59.57,"sma_20":2068.15,"sma_60":2116.32,"sma_120":2213.95},{"date":"2025-05-19","open":2100,"high":2105,"low":2025,"close":2065,"volume":219856,"rsi_14":52.04,"sma_20":2074.1,"sma_60":2112.98,"sma_120":2211.82},{"date":"2025-05-20","open":2105,"high":2110,"low":2075,"close":2075,"volume":110332,"rsi_14":51.55,"sma_20":2079.25,"sma_60":2109.65,"sma_120":2209.74},{"date":"2025-05-21","open":2100,"high":2100,"low":2040,"close":2050,"volume":146903,"rsi_14":52.63,"sma_20":2080.5,"sma_60":2105.73,"sma_120":2207.24},{"date":"2025-05-22","open":2090,"high":2160,"low":2065,"close":2080,"volume":306850,"rsi_14":52.63,"sma_20":2084.0,"sma_60":2101.9,"sma_120":2204.99},{"date":"2025-05-23","open":2080,"high":2135,"low":2050,"close":2125,"volume":201875,"rsi_14":57.28,"sma_20":2090.0,"sma_60":2099.15,"sma_120":2203.12},{"date":"2025-05-26","open":2150,"high":2195,"low":2100,"close":2180,"volume":286578,"rsi_14":61.95,"sma_20":2098.0,"sma_60":2097.32,"sma_120":2201.87},{"date":"2025-05-27","open":2185,"high":2215,"low":2160,"close":2205,"volume":238655,"rsi_14":51.69,"sma_20":2106.0,"sma_60":2096.23,"sma_120":2199.99},{"date":"2025-05-28","open":2185,"high":2255,"low":2175,"close":2210,"volume":219057,"rsi_14":57.32,"sma_20":2113.5,"sma_60":2095.4,"sma_120":2197.37},{"date":"2025-05-29","open":2215,"high":2220,"low":2150,"close":2180,"volume":304500,"rsi_14":60.26,"sma_20":2121.25,"sma_60":2094.57,"sma_120":2194.99},{"date":"2025-05-30","open":2160,"high":2220,"low":2160,"close":2200,"volume":160912,"rsi_14":59.74,"sma_20":2128.5,"sma_60":2094.07,"sma_120":2192.66},{"date":"2025-06-02","open":2205,"high":2210,"low":2170,"close":2190,"volume":121202,"rsi_14":56.58,"sma_20":2135.5,"sma_60":2093.48,"sma_120":2190.49},{"date":"2025-06-04","open":2200,"high":2215,"low":2185,"close":2205,"volume":178725,"rsi_14":55.41,"sma_20":2143.5,"sma_60":2092.73,"sma_120":2189.57},{"date":"2025-06-05","open":2220,"high":2235,"low":2185,"close":2205,"volume":207113,"rsi_14":62.12,"sma_20":2144.25,"sma_60":2091.82,"sma_120":2188.24},{"date":"2025-06-09","open":2210,"high":2235,"low":2210,"close":2230,"volume":238121,"rsi_14":67.65,"sma_20":2148.25,"sma_60":2091.57,"sma_120":2187.53},{"date":"2025-06-10","open":2230,"high":2250,"low":2215,"close":2235,"volume":186952,"rsi_14":78.33,"sma_20":2155.0,"sma_60":2092.15,"sma_120":2187.28},{"date":"2025-06-11","open":2235,"high":2235,"low":2200,"close":2215,"volume":206696,"rsi_14":72.58,"sma_20":2159.5,"sma_60":2092.32,"sma_120":2186.7},{"date":"2025-06-12","open":2205,"high":2230,"low":2145,"close":2160,"volume":302066,"rsi_14":66.18,"sma_20":2160.5,"sma_60":2091.73,"sma_120":2186.66},{"date":"2025-06-13","open":2165,"high":2165,"low":2090,"close":2100,"volume":228742,"rsi_14":52.7,"sma_20":2157.25,"sma_60":2090.15,"sma_120":2185.49},{"date":"2025-06-16","open":2100,"high":2100,"low":2045,"close":2060,"volume":176375,"rsi_14":41.1,"sma_20":2154.0,"sma_60":2087.9,"sma_120":2183.57},{"date":"2025-06-17","open":2090,"high":2090,"low":2025,"close":2040,"volume":305435,"rsi_14":28.79,"sma_20":2150.5,"sma_60":2085.57,"sma_120":2181.49},{"date":"2025-06-18","open":2020,"high":2090,"low":2000,"close":2090,"volume":201149,"rsi_14":33.8,"sma_20":2151.75,"sma_60":2084.4,"sma_120":2179.53},{"date":"2025-06-19","open":2090,"high":2130,"low":2075,"close":2090,"volume":206367,"rsi_14":32.86,"sma_20":2152.5,"sma_60":2083.07,"sma_120":2177.91},{"date":"2025-06-20","open":2120,"high":2130,"low":2085,"close":2105,"volume":134813,"rsi_14":38.81,"sma_20":2155.25,"sma_60":2082.15,"sma_120":2176.53},{"date":"2025-06-23","open":2090,"high":2090,"low":2060,"close":2065,"volume":117428,"rsi_14":30.99,"sma_20":2154.5,"sma_60":2080.82,"sma_120":2174.7},{"date":"2025-06-24","open":2115,"high":2205,"low":2095,"close":2205,"volume":438961,"rsi_14":51.55,"sma_20":2158.5,"sma_60":2082.15,"sma_120":2174.2},{"date":"2025-06-25","open":2230,"high":2250,"low":2180,"close":2225,"volume":259312,"rsi_14":52.04,"sma_20":2160.75,"sma_60":2083.82,"sma_120":2174.12},{"date":"2025-06-26","open":2240,"high":2285,"low":2200,"close":2265,"volume":566795,"rsi_14":55.66,"sma_20":2163.75,"sma_60":2086.65,"sma_120":2174.37},{"date":"2025-06-27","open":2265,"high":2265,"low":2165,"close":2180,"volume":250196,"rsi_14":45.76,"sma_20":2162.25,"sma_60":2088.57,"sma_120":2173.95},{"date":"2025-06-30","open":2175,"high":2205,"low":2130,"close":2145,"volume":202682,"rsi_14":42.74,"sma_20":2160.5,"sma_60":2090.23,"sma_120":2173.2},{"date":"2025-07-01","open":2155,"high":2175,"low":2150,"close":2150,"volume":140076,"rsi_14":44.63,"sma_20":2158.0,"sma_60":2091.73,"sma_120":2172.53},{"date":"2025-07-02","open":2170,"high":2195,"low":2135,"close":2195,"volume":166170,"rsi_14":52.94,"sma_20":2158.25,"sma_60":2094.65,"sma_120":2171.66},{"date":"2025-07-03","open":2195,"high":2250,"low":2185,"close":2210,"volume":440369,"rsi_14":60.0,"sma_20":2158.5,"sma_60":2098.15,"sma_120":2171.2},{"date":"2025-07-04","open":2210,"high":2225,"low":2175,"close":2175,"volume":160225,"rsi_14":60.55,"sma_20":2157.0,"sma_60":2100.82,"sma_120":2170.32},{"date":"2025-07-07","open":2175,"high":2180,"low":2150,"close":2160,"volume":104865,"rsi_14":61.11,"sma_20":2153.5,"sma_60":2104.22,"sma_120":2169.32},{"date":"2025-07-08","open":2160,"high":2190,"low":2145,"close":2180,"volume":94749,"rsi_14":58.82,"sma_20":2150.75,"sma_60":2107.92,"sma_120":2168.62},{"date":"2025-07-09","open":2180,"high":2205,"low":2170,"close":2200,"volume":105041,"rsi_14":60.38,"sma_20":2150.0,"sma_60":2113.02,"sma_120":2167.82},{"date":"2025-07-10","open":2180,"high":2210,"low":2175,"close":2190,"volume":120000,"rsi_14":58.1,"sma_20":2151.5,"sma_60":2117.03,"sma_120":2167.24},{"date":"2025-07-11","open":2225,"high":2260,"low":2195,"close":2225,"volume":221227,"rsi_14":65.38,"sma_20":2157.75,"sma_60":2121.93,"sma_120":2167.07},{"date":"2025-07-14","open":2205,"high":2260,"low":2200,"close":2230,"volume":309677,"rsi_14":53.25,"sma_20":2166.25,"sma_60":2126.9,"sma_120":2167.03},{"date":"2025-07-15","open":2235,"high":2245,"low":2215,"close":2225,"volume":155912,"rsi_14":50.0,"sma_20":2175.5,"sma_60":2131.38,"sma_120":2166.82},{"date":"2025-07-16","open":2205,"high":2215,"low":2165,"close":2180,"volume":181932,"rsi_14":38.67,"sma_20":2180.0,"sma_60":2135.28,"sma_120":2166.24},{"date":"2025-07-17","open":2180,"high":2190,"low":2140,"close":2140,"volume":187084,"rsi_14":43.94,"sma_20":2182.5,"sma_60":2138.08,"sma_120":2165.16},{"date":"2025-07-18","open":2145,"high":2155,"low":2110,"close":2125,"volume":183455,"rsi_14":46.77,"sma_20":2183.5,"sma_60":2139.75,"sma_120":2163.7},{"date":"2025-07-21","open":2125,"high":2135,"low":2105,"close":2105,"volume":99224,"rsi_14":43.08,"sma_20":2185.5,"sma_60":2141.33,"sma_120":2161.74},{"date":"2025-07-22","open":2105,"high":2125,"low":2090,"close":2115,"volume":174310,"rsi_14":36.21,"sma_20":2181.0,"sma_60":2143.17,"sma_120":2160.16},{"date":"2025-07-23","open":2120,"high":2125,"low":2085,"close":2100,"volume":120003,"rsi_14":31.03,"sma_20":2174.75,"sma_60":2144.5,"sma_120":2157.87},{"date":"2025-07-24","open":2100,"high":2110,"low":2070,"close":2085,"volume":155226,"rsi_14":33.33,"sma_20":2165.75,"sma_60":2145.17,"sma_120":2155.32},{"date":"2025-07-25","open":2090,"high":2090,"low":2055,"close":2055,"volume":125068,"rsi_14":31.58,"sma_20":2159.5,"sma_60":2145.08,"sma_120":2151.82},{"date":"2025-07-28","open":2055,"high":2060,"low":2020,"close":2035,"volume":142345,"rsi_14":24.56,"sma_20":2154.0,"sma_60":2145.25,"sma_120":2148.82},{"date":"2025-07-29","open":2030,"high":2045,"low":2010,"close":2035,"volume":109139,"rsi_14":18.87,"sma_20":2148.25,"sma_60":2144.92,"sma_120":2146.49},{"date":"2025-07-30","open":2030,"high":2050,"low":2025,"close":2040,"volume":118932,"rsi_14":21.15,"sma_20":2140.5,"sma_60":2144.75,"sma_120":2144.12},{"date":"2025-07-31","open":2040,"high":2075,"low":2025,"close":2060,"volume":108290,"rsi_14":16.33,"sma_20":2133.0,"sma_60":2145.0,"sma_120":2141.87},{"date":"2025-08-01","open":2060,"high":2060,"low":1997,"close":2005,"volume":263251,"rsi_14":11.86,"sma_20":2124.5,"sma_60":2141.92,"sma_120":2139.07},{"date":"2025-08-04","open":1988,"high":2020,"low":1988,"close":2005,"volume":74431,"rsi_14":12.07,"sma_20":2116.75,"sma_60":2139.5,"sma_120":2136.45},{"date":"2025-08-05","open":2010,"high":2030,"low":2000,"close":2000,"volume":66721,"rsi_14":14.0,"sma_20":2107.75,"sma_60":2137.83,"sma_120":2133.57},{"date":"2025-08-06","open":2000,"high":2120,"low":2000,"close":2080,"volume":308079,"rsi_14":39.66,"sma_20":2101.75,"sma_60":2137.08,"sma_120":2131.62},{"date":"2025-08-07","open":2085,"high":2110,"low":2055,"close":2110,"volume":142550,"rsi_14":47.54,"sma_20":2097.75,"sma_60":2136.58,"sma_120":2130.16},{"date":"2025-08-08","open":2105,"high":2125,"low":2070,"close":2075,"volume":90844,"rsi_14":45.31,"sma_20":2090.25,"sma_60":2135.08,"sma_120":2128.45},{"date":"2025-08-11","open":2080,"high":2085,"low":2030,"close":2040,"volume":176527,"rsi_14":39.13,"sma_20":2080.75,"sma_60":2133.67,"sma_120":2126.45},{"date":"2025-08-12","open":2070,"high":2070,"low":2015,"close":2020,"volume":134463,"rsi_14":38.57,"sma_20":2070.5,"sma_60":2132.17,"sma_120":2124.24},{"date":"2025-08-13","open":2035,"high":2075,"low":2035,"close":2070,"volume":147051,"rsi_14":48.05,"sma_20":2065.0,"sma_60":2132.25,"sma_120":2122.62},{"date":"2025-08-14","open":2075,"high":2075,"low":2030,"close":2040,"volume":108388,"rsi_14":48.05,"sma_20":2060.0,"sma_60":2131.67,"sma_120":2120.66},{"date":"2025-08-18","open":2040,"high":2060,"low":2025,"close":2030,"volume":59438,"rsi_14":49.33,"sma_20":2055.25,"sma_60":2131.33,"sma_120":2118.53},{"date":"2025-08-19","open":2030,"high":2045,"low":2010,"close":2030,"volume":65316,"rsi_14":49.33,"sma_20":2051.5,"sma_60":2130.5,"sma_120":2116.2},{"date":"2025-08-20","open":2015,"high":2020,"low":2000,"close":2000,"volume":120574,"rsi_14":45.0,"sma_20":2045.75,"sma_60":2128.42,"sma_120":2113.78},{"date":"2025-08-21","open":2010,"high":2020,"low":2000,"close":2015,"volume":68220,"rsi_14":44.3,"sma_20":2041.5,"sma_60":2125.67,"sma_120":2111.49},{"date":"2025-08-22","open":2015,"high":2025,"low":2005,"close":2020,"volume":84882,"rsi_14":52.17,"sma_20":2038.25,"sma_60":2122.58,"sma_120":2109.41},{"date":"2025-08-25","open":2020,"high":2030,"low":2005,"close":2005,"volume":70723,"rsi_14":50.0,"sma_20":2035.75,"sma_60":2119.17,"sma_120":2107.28},{"date":"2025-08-26","open":2005,"high":2020,"low":2000,"close":2000,"volume":70199,"rsi_14":50.0,"sma_20":2034.0,"sma_60":2116.17,"sma_120":2105.37},{"date":"2025-08-27","open":2000,"high":2010,"low":1998,"close":2000,"volume":122275,"rsi_14":35.71,"sma_20":2032.25,"sma_60":2112.83,"sma_120":2103.45},{"date":"2025-08-28","open":2000,"high":2005,"low":1995,"close":1999,"volume":63333,"rsi_14":27.89,"sma_20":2030.2,"sma_60":2109.65,"sma_120":2101.57},{"date":"2025-08-29","open":1999,"high":2005,"low":1991,"close":1999,"volume":124855,"rsi_14":32.41,"sma_20":2027.15,"sma_60":2106.22,"sma_120":2099.47},{"date":"2025-09-01","open":2000,"high":2000,"low":1970,"close":1979,"volume":144133,"rsi_14":34.83,"sma_20":2025.85,"sma_60":2102.45,"sma_120":2097.13},{"date":"2025-09-02","open":1980,"high":1982,"low":1975,"close":1979,"volume":53844,"rsi_14":38.67,"sma_20":2024.55,"sma_60":2098.27,"sma_120":2094.92},{"date":"2025-09-03","open":1979,"high":1980,"low":1977,"close":1978,"volume":51758,"rsi_14":15.15,"sma_20":2023.45,"sma_60":2093.98,"sma_120":2093.07},{"date":"2025-09-04","open":1967,"high":1995,"low":1967,"close":1993,"volume":68713,"rsi_14":29.91,"sma_20":2019.1,"sma_60":2090.28,"sma_120":2091.3},{"date":"2025-09-05","open":1993,"high":1999,"low":1985,"close":1994,"volume":79606,"rsi_14":33.33,"sma_20":2013.3,"sma_60":2087.52,"sma_120":2089.62},{"date":"2025-09-08","open":1994,"high":1998,"low":1984,"close":1991,"volume":58621,"rsi_14":32.43,"sma_20":2009.1,"sma_60":2085.7,"sma_120":2087.93},{"date":"2025-09-09","open":1991,"high":2005,"low":1989,"close":2000,"volume":114438,"rsi_14":50.0,"sma_20":2007.1,"sma_60":2084.7,"sma_120":2086.3},{"date":"2025-09-10","open":1994,"high":2000,"low":1989,"close":1993,"volume":122588,"rsi_14":36.59,"sma_20":2005.75,"sma_60":2083.92,"sma_120":2084.74},{"date":"2025-09-11","open":1993,"high":2000,"low":1992,"close":1992,"volume":120452,"rsi_14":32.05,"sma_20":2001.85,"sma_60":2082.28,"sma_120":2083.34},{"date":"2025-09-12","open":1992,"high":2010,"low":1992,"close":2010,"volume":130477,"rsi_14":53.09,"sma_20":2000.35,"sma_60":2080.95,"sma_120":2082.01},{"date":"2025-09-15","open":2010,"high":2195,"low":2000,"close":2015,"volume":349829,"rsi_14":59.26,"sma_20":1999.6,"sma_60":2079.45,"sma_120":2080.8},{"date":"2025-09-16","open":2015,"high":2125,"low":2000,"close":2015,"volume":251094,"rsi_14":59.26,"sma_20":1998.85,"sma_60":2078.62,"sma_120":2079.72},{"date":"2025-09-17","open":2010,"high":2045,"low":2005,"close":2020,"volume":95383,"rsi_14":62.35,"sma_20":1999.85,"sma_60":2075.53,"sma_120":2078.84},{"date":"2025-09-18","open":2015,"high":2030,"low":2010,"close":2020,"volume":126252,"rsi_14":64.44,"sma_20":2000.35,"sma_60":2072.2,"sma_120":2078.01},{"date":"2025-09-19","open":2020,"high":2030,"low":2005,"close":2015,"volume":73960,"rsi_14":72.5,"sma_20":2000.1,"sma_60":2068.03,"sma_120":2077.34},{"date":"2025-09-22","open":2025,"high":2025,"low":1995,"close":1997,"volume":114103,"rsi_14":59.18,"sma_20":1999.7,"sma_60":2064.98,"sma_120":2076.78},{"date":"2025-09-23","open":2000,"high":2000,"low":1980,"close":1990,"volume":177737,"rsi_14":55.77,"sma_20":1999.2,"sma_60":2062.4,"sma_120":2076.32},{"date":"2025-09-24","open":1990,"high":2000,"low":1977,"close":1978,"volume":155971,"rsi_14":42.57,"sma_20":1998.1,"sma_60":2059.53,"sma_120":2075.63},{"date":"2025-09-25","open":1978,"high":1994,"low":1965,"close":1966,"volume":166624,"rsi_14":37.5,"sma_20":1996.45,"sma_60":2055.72,"sma_120":2075.18},{"date":"2025-09-26","open":1969,"high":1972,"low":1955,"close":1956,"volume":98517,"rsi_14":35.29,"sma_20":1994.3,"sma_60":2051.48,"sma_120":2074.82},{"date":"2025-09-29","open":1969,"high":1985,"low":1957,"close":1963,"volume":55043,"rsi_14":34.19,"sma_20":1993.5,"sma_60":2047.95,"sma_120":2074.38},{"date":"2025-09-30","open":1963,"high":1963,"low":1930,"close":1931,"volume":164520,"rsi_14":28.17,"sma_20":1991.1,"sma_60":2044.13,"sma_120":2074.18},{"date":"2025-10-01","open":1955,"high":1955,"low":1917,"close":1918,"volume":130472,"rsi_14":25.97,"sma_20":1988.1,"sma_60":2039.77,"sma_120":2073.84},{"date":"2025-10-02","open":1919,"high":1936,"low":1916,"close":1918,"volume":154459,"rsi_14":16.06,"sma_20":1984.3,"sma_60":2035.05,"sma_120":2074.03},{"date":"2025-10-10","open":1917,"high":1917,"low":1882,"close":1886,"volume":314936,"rsi_14":10.43,"sma_20":1978.9,"sma_60":2029.98,"sma_120":2073.51},{"date":"2025-10-13","open":1882,"high":1882,"low":1861,"close":1871,"volume":208653,"rsi_14":9.55,"sma_20":1972.9,"sma_60":2024.08,"sma_120":2073.01},{"date":"2025-10-14","open":1871,"high":1880,"low":1867,"close":1870,"volume":128580,"rsi_14":6.9,"sma_20":1966.4,"sma_60":2018.08,"sma_120":2072.49},{"date":"2025-10-15","open":1870,"high":1880,"low":1861,"close":1866,"volume":133976,"rsi_14":4.05,"sma_20":1960.05,"sma_60":2012.1,"sma_120":2071.74},{"date":"2025-10-16","open":1866,"high":1887,"low":1859,"close":1868,"volume":239760,"rsi_14":5.45,"sma_20":1953.85,"sma_60":2006.9,"sma_120":2071.09},{"date":"2025-10-17","open":1872,"high":1872,"low":1855,"close":1862,"volume":176244,"rsi_14":5.88,"sma_20":1946.45,"sma_60":2002.27,"sma_120":2070.18},{"date":"2025-10-20","open":1862,"high":1870,"low":1825,"close":1828,"volume":446068,"rsi_14":5.0,"sma_20":1937.1,"sma_60":1997.32,"sma_120":2068.53},{"date":"2025-10-21","open":1980,"high":2080,"low":1859,"close":1859,"volume":1504413,"rsi_14":20.1,"sma_20":1929.3,"sma_60":1993.22,"sma_120":2067.28},{"date":"2025-10-22","open":1881,"high":1887,"low":1854,"close":1883,"volume":185555,"rsi_14":30.33,"sma_20":1922.45,"sma_60":1989.35,"sma_120":2066.26},{"date":"2025-10-23","open":1882,"high":1914,"low":1874,"close":1885,"volume":295026,"rsi_14":32.51,"sma_20":1915.45,"sma_60":1985.77,"sma_120":2065.13},{"date":"2025-10-24","open":1885,"high":1890,"low":1866,"close":1872,"volume":181261,"rsi_14":28.23,"sma_20":1908.3,"sma_60":1982.22,"sma_120":2063.69},{"date":"2025-10-27","open":1869,"high":1869,"low":1832,"close":1852,"volume":320058,"rsi_14":29.95,"sma_20":1901.05,"sma_60":1978.83,"sma_120":2061.96},{"date":"2025-10-28","open":1852,"high":1880,"low":1841,"close":1851,"volume":247124,"rsi_14":31.89,"sma_20":1894.1,"sma_60":1975.77,"sma_120":2060.51},{"date":"2025-10-29","open":1848,"high":1851,"low":1835,"close":1838,"volume":186107,"rsi_14":29.95,"sma_20":1887.1,"sma_60":1972.48,"sma_120":2058.7},{"date":"2025-10-30","open":1859,"high":1859,"low":1837,"close":1846,"volume":162148,"rsi_14":38.51,"sma_20":1881.1,"sma_60":1969.25,"sma_120":2057.0},{"date":"2025-10-31","open":1850,"high":1851,"low":1825,"close":1830,"volume":156735,"rsi_14":38.29,"sma_20":1874.8,"sma_60":1965.42,"sma_120":2055.21},{"date":"2025-11-03","open":1830,"high":1831,"low":1801,"close":1803,"volume":332328,"rsi_14":33.33,"sma_20":1866.8,"sma_60":1962.05,"sma_120":2051.98},{"date":"2025-11-04","open":1799,"high":1799,"low":1751,"close":1770,"volume":352711,"rsi_14":29.13,"sma_20":1858.75,"sma_60":1958.13,"sma_120":2048.82},{"date":"2025-11-05","open":1769,"high":1769,"low":1714,"close":1735,"volume":392778,"rsi_14":24.71,"sma_20":1849.6,"sma_60":1953.72,"sma_120":2045.78},{"date":"2025-11-06","open":1735,"high":1785,"low":1735,"close":1784,"volume":166456,"rsi_14":37.25,"sma_20":1842.95,"sma_60":1948.78,"sma_120":2042.93},{"date":"2025-11-07","open":1780,"high":1780,"low":1633,"close":1728,"volume":287895,"rsi_14":34.76,"sma_20":1835.05,"sma_60":1942.42,"sma_120":2039.5},{"date":"2025-11-10","open":1728,"high":1783,"low":1728,"close":1772,"volume":148970,"rsi_14":37.24,"sma_20":1830.1,"sma_60":1937.37,"sma_120":2036.22},{"date":"2025-11-11","open":1772,"high":1785,"low":1744,"close":1747,"volume":161939,"rsi_14":30.12,"sma_20":1823.95,"sma_60":1932.48,"sma_120":2033.08},{"date":"2025-11-12","open":1747,"high":1785,"low":1741,"close":1781,"volume":158607,"rsi_14":36.1,"sma_20":1819.7,"sma_60":1928.5,"sma_120":2030.33},{"date":"2025-11-13","open":1781,"high":1805,"low":1767,"close":1776,"volume":160189,"rsi_14":36.89,"sma_20":1815.1,"sma_60":1923.6,"sma_120":2027.92},{"date":"2025-11-14","open":1770,"high":1770,"low":1739,"close":1750,"volume":145368,"rsi_14":36.29,"sma_20":1809.5,"sma_60":1918.77,"sma_120":2025.22},{"date":"2025-11-17","open":1750,"high":1750,"low":1715,"close":1719,"volume":137420,"rsi_14":33.58,"sma_20":1804.05,"sma_60":1913.58,"sma_120":2022.46},{"date":"2025-11-18","open":1720,"high":1720,"low":1690,"close":1696,"volume":143050,"rsi_14":32.77,"sma_20":1795.9,"sma_60":1908.02,"sma_120":2019.26},{"date":"2025-11-19","open":1698,"high":2075,"low":1690,"close":1770,"volume":6173818,"rsi_14":42.05,"sma_20":1790.25,"sma_60":1904.18,"sma_120":2016.3},{"date":"2025-11-20","open":1754,"high":2000,"low":1754,"close":1834,"volume":5952939,"rsi_14":50.38,"sma_20":1787.7,"sma_60":1901.17,"sma_120":2013.42},{"date":"2025-11-21","open":1830,"high":1940,"low":1730,"close":1837,"volume":1976356,"rsi_14":53.39,"sma_20":1785.95,"sma_60":1898.12,"sma_120":2010.35},{"date":"2025-11-24","open":1811,"high":1860,"low":1775,"close":1780,"volume":579690,"rsi_14":50.95,"sma_20":1782.35,"sma_60":1894.37,"sma_120":2006.77},{"date":"2025-11-25","open":1807,"high":1807,"low":1725,"close":1735,"volume":375733,"rsi_14":50.0,"sma_20":1776.55,"sma_60":1889.95,"sma_120":2003.06},{"date":"2025-11-26","open":1745,"high":1765,"low":1732,"close":1737,"volume":163292,"rsi_14":45.19,"sma_20":1771.5,"sma_60":1885.57,"sma_120":1999.2},{"date":"2025-11-27","open":1740,"high":1744,"low":1719,"close":1733,"volume":167770,"rsi_14":50.57,"sma_20":1765.85,"sma_60":1881.13,"sma_120":1995.39},{"date":"2025-11-28","open":1733,"high":1752,"low":1721,"close":1727,"volume":128135,"rsi_14":44.36,"sma_20":1760.7,"sma_60":1876.6,"sma_120":1991.41},{"date":"2025-12-01","open":1740,"high":1767,"low":1718,"close":1730,"volume":231509,"rsi_14":47.75,"sma_20":1757.05,"sma_60":1872.45,"sma_120":1987.45},{"date":"2025-12-02","open":1747,"high":1747,"low":1719,"close":1738,"volume":88952,"rsi_14":43.87,"sma_20":1755.45,"sma_60":1868.43,"sma_120":1983.35},{"date":"2025-12-03","open":1749,"high":1770,"low":1733,"close":1767,"volume":152684,"rsi_14":48.8,"sma_20":1757.05,"sma_60":1864.92,"sma_120":1979.45},{"date":"2025-12-04","open":1762,"high":1780,"low":1735,"close":1736,"volume":155527,"rsi_14":48.16,"sma_20":1754.65,"sma_60":1860.63,"sma_120":1975.46},{"date":"2025-12-05","open":1747,"high":1747,"low":1711,"close":1724,"volume":180230,"rsi_14":50.69,"sma_20":1754.45,"sma_60":1856.13,"sma_120":1971.83},{"date":"2025-12-08","open":1722,"high":2240,"low":1716,"close":1900,"volume":21854842,"rsi_14":69.84,"sma_20":1760.85,"sma_60":1854.62,"sma_120":1970.16},{"date":"2025-12-09","open":1885,"high":2060,"low":1816,"close":1897,"volume":9793009,"rsi_14":64.33,"sma_20":1768.35,"sma_60":1852.9,"sma_120":1968.8},{"date":"2025-12-10","open":1900,"high":1910,"low":1856,"close":1878,"volume":1160198,"rsi_14":55.53,"sma_20":1773.2,"sma_60":1850.98,"sma_120":1967.45},{"date":"2025-12-11","open":1870,"high":1995,"low":1831,"close":1844,"volume":3067566,"rsi_14":50.82,"sma_20":1776.6,"sma_60":1848.52,"sma_120":1965.4},{"date":"2025-12-12","open":1844,"high":1917,"low":1838,"close":1876,"volume":1042325,"rsi_14":61.88,"sma_20":1782.9,"sma_60":1846.28,"sma_120":1963.62},{"date":"2025-12-15","open":1876,"high":1877,"low":1826,"close":1829,"volume":460712,"rsi_14":61.58,"sma_20":1788.4,"sma_60":1843.18,"sma_120":1961.32},{"date":"2025-12-16","open":1826,"high":1855,"low":1795,"close":1800,"volume":519117,"rsi_14":57.27,"sma_20":1793.6,"sma_60":1839.6,"sma_120":1959.11},{"date":"2025-12-17","open":1800,"high":1815,"low":1771,"close":1781,"volume":449748,"rsi_14":55.36,"sma_20":1794.15,"sma_60":1835.62,"sma_120":1955.58},{"date":"2025-12-18","open":1777,"high":1777,"low":1706,"close":1739,"volume":350090,"rsi_14":51.24,"sma_20":1789.4,"sma_60":1830.85,"sma_120":1951.53},{"date":"2025-12-19","open":1740,"high":1758,"low":1725,"close":1744,"volume":385370,"rsi_14":51.44,"sma_20":1784.75,"sma_60":1826.33,"sma_120":1947.18},{"date":"2025-12-22","open":1755,"high":1764,"low":1737,"close":1754,"volume":194681,"rsi_14":51.64,"sma_20":1783.45,"sma_60":1822.28,"sma_120":1943.63},{"date":"2025-12-23","open":1760,"high":1760,"low":1717,"close":1729,"volume":411951,"rsi_14":46.07,"sma_20":1783.15,"sma_60":1817.93,"sma_120":1940.17},{"date":"2025-12-24","open":1740,"high":1760,"low":1720,"close":1746,"volume":252623,"rsi_14":51.06,"sma_20":1783.6,"sma_60":1814.07,"sma_120":1936.8},{"date":"2025-12-26","open":1746,"high":1753,"low":1717,"close":1730,"volume":218806,"rsi_14":50.63,"sma_20":1783.45,"sma_60":1810.13,"sma_120":1932.92},{"date":"2025-12-29","open":1730,"high":1742,"low":1705,"close":1725,"volume":197909,"rsi_14":21.12,"sma_20":1783.35,"sma_60":1806.28,"sma_120":1928.88},{"date":"2025-12-30","open":1715,"high":1730,"low":1710,"close":1719,"volume":154953,"rsi_14":20.92,"sma_20":1782.8,"sma_60":1802.22,"sma_120":1925.08},{"date":"2026-01-02","open":1720,"high":1891,"low":1705,"close":1760,"volume":772474,"rsi_14":32.01,"sma_20":1783.9,"sma_60":1799.37,"sma_120":1921.75},{"date":"2026-01-05","open":1789,"high":1789,"low":1738,"close":1743,"volume":388666,"rsi_14":33.76,"sma_20":1782.7,"sma_60":1796.45,"sma_120":1918.11},{"date":"2026-01-06","open":1735,"high":1746,"low":1721,"close":1739,"volume":125480,"rsi_14":25.8,"sma_20":1782.85,"sma_60":1793.48,"sma_120":1914.27},{"date":"2026-01-07","open":1739,"high":1837,"low":1714,"close":1737,"volume":424538,"rsi_14":30.67,"sma_20":1783.5,"sma_60":1791.0,"sma_120":1910.49},{"date":"2026-01-08","open":1737,"high":1759,"low":1724,"close":1725,"volume":89079,"rsi_14":33.03,"sma_20":1774.75,"sma_60":1788.57,"sma_120":1906.33},{"date":"2026-01-09","open":1725,"high":1760,"low":1725,"close":1750,"volume":167726,"rsi_14":43.17,"sma_20":1767.4,"sma_60":1786.57,"sma_120":1902.33},{"date":"2026-01-12","open":1750,"high":1763,"low":1736,"close":1749,"volume":151187,"rsi_14":52.69,"sma_20":1760.95,"sma_60":1784.62,"sma_120":1898.36},{"date":"2026-01-13","open":1733,"high":1743,"low":1725,"close":1739,"volume":299240,"rsi_14":48.69,"sma_20":1755.7,"sma_60":1782.47,"sma_120":1894.68},{"date":"2026-01-14","open":1739,"high":1765,"low":1730,"close":1765,"volume":256331,"rsi_14":52.66,"sma_20":1750.15,"sma_60":1780.85,"sma_120":1891.56},{"date":"2026-01-15","open":1758,"high":1775,"low":1737,"close":1744,"volume":407577,"rsi_14":53.69,"sma_20":1745.9,"sma_60":1779.45,"sma_120":1888.38},{"date":"2026-01-16","open":1738,"high":1782,"low":1731,"close":1762,"volume":652842,"rsi_14":53.92,"sma_20":1744.0,"sma_60":1777.83,"sma_120":1885.53},{"date":"2026-01-19","open":1782,"high":1782,"low":1752,"close":1774,"volume":251684,"rsi_14":62.56,"sma_20":1744.8,"sma_60":1773.97,"sma_120":1882.68},{"date":"2026-01-20","open":1775,"high":1850,"low":1775,"close":1845,"volume":877667,"rsi_14":74.23,"sma_20":1749.85,"sma_60":1773.52,"sma_120":1880.56},{"date":"2026-01-21","open":1838,"high":1838,"low":1721,"close":1773,"volume":473532,"rsi_14":52.23,"sma_20":1750.8,"sma_60":1772.2,"sma_120":1877.96},{"date":"2026-01-22","open":1773,"high":1796,"low":1773,"close":1780,"volume":241879,"rsi_14":56.58,"sma_20":1753.35,"sma_60":1771.02,"sma_120":1875.67},{"date":"2026-01-23","open":1780,"high":1809,"low":1752,"close":1807,"volume":308810,"rsi_14":61.18,"sma_20":1756.4,"sma_60":1770.5,"sma_120":1873.77},{"date":"2026-01-26","open":1803,"high":1819,"low":1796,"close":1804,"volume":264631,"rsi_14":60.98,"sma_20":1760.1,"sma_60":1769.8,"sma_120":1871.84},{"date":"2026-01-27","open":1804,"high":1814,"low":1767,"close":1809,"volume":164996,"rsi_14":64.09,"sma_20":1764.3,"sma_60":1769.45,"sma_120":1869.92},{"date":"2026-01-28","open":1824,"high":1829,"low":1811,"close":1811,"volume":317822,"rsi_14":61.09,"sma_20":1768.9,"sma_60":1769.58,"sma_120":1867.84},{"date":"2026-01-29","open":1817,"high":1823,"low":1760,"close":1812,"volume":379787,"rsi_14":61.45,"sma_20":1771.5,"sma_60":1770.28,"sma_120":1866.23},{"date":"2026-01-30","open":1812,"high":1813,"low":1780,"close":1807,"volume":260824,"rsi_14":62.59,"sma_20":1774.7,"sma_60":1771.48,"sma_120":1864.58},{"date":"2026-02-02","open":1807,"high":1807,"low":1760,"close":1790,"volume":287319,"rsi_14":54.79,"sma_20":1777.25,"sma_60":1771.58,"sma_120":1862.83},{"date":"2026-02-03","open":1790,"high":1810,"low":1789,"close":1798,"volume":150991,"rsi_14":60.89,"sma_20":1780.3,"sma_60":1772.75,"sma_120":1860.48},{"date":"2026-02-04","open":1797,"high":1843,"low":1750,"close":1842,"volume":319389,"rsi_14":64.6,"sma_20":1786.15,"sma_60":1774.08,"sma_120":1858.25},{"date":"2026-02-05","open":1842,"high":1917,"low":1827,"close":1884,"volume":781624,"rsi_14":69.3,"sma_20":1792.85,"sma_60":1775.95,"sma_120":1856.66},{"date":"2026-02-06","open":1885,"high":1891,"low":1817,"close":1867,"volume":317798,"rsi_14":64.49,"sma_20":1798.75,"sma_60":1777.95,"sma_120":1855.22},{"date":"2026-02-09","open":1869,"high":1957,"low":1869,"close":1933,"volume":908088,"rsi_14":63.92,"sma_20":1808.45,"sma_60":1780.48,"sma_120":1854.49},{"date":"2026-02-10","open":1936,"high":1996,"low":1936,"close":1987,"volume":777206,"rsi_14":85.91,"sma_20":1819.55,"sma_60":1784.0,"sma_120":1853.8},{"date":"2026-02-11","open":1998,"high":1999,"low":1949,"close":1981,"volume":482550,"rsi_14":83.84,"sma_20":1831.4,"sma_60":1787.85,"sma_120":1853.31},{"date":"2026-02-12","open":1980,"high":1990,"low":1959,"close":1972,"volume":361606,"rsi_14":79.57,"sma_20":1841.9,"sma_60":1792.07,"sma_120":1852.83},{"date":"2026-02-13","open":1972,"high":1999,"low":1972,"close":1990,"volume":386452,"rsi_14":81.63,"sma_20":1853.3,"sma_60":1796.97,"sma_120":1852.49},{"date":"2026-02-19","open":1995,"high":2035,"low":1965,"close":2020,"volume":661066,"rsi_14":83.07,"sma_20":1865.6,"sma_60":1801.13,"sma_120":1852.66},{"date":"2026-02-20","open":2025,"high":2040,"low":1998,"close":2005,"volume":343272,"rsi_14":79.22,"sma_20":1873.6,"sma_60":1803.98,"sma_120":1852.58},{"date":"2026-02-23","open":2005,"high":2085,"low":2005,"close":2065,"volume":545359,"rsi_14":82.35,"sma_20":1888.2,"sma_60":1807.78,"sma_120":1852.95},{"date":"2026-02-24","open":2090,"high":2090,"low":2000,"close":2010,"volume":445995,"rsi_14":73.02,"sma_20":1899.7,"sma_60":1811.62,"sma_120":1852.99},{"date":"2026-02-25","open":2010,"high":2085,"low":2005,"close":2025,"volume":532077,"rsi_14":76.77,"sma_20":1910.6,"sma_60":1816.45,"sma_120":1853.2},{"date":"2026-02-26","open":2050,"high":2050,"low":1911,"close":1931,"volume":1151695,"rsi_14":62.67,"sma_20":1917.05,"sma_60":1814.6,"sma_120":1794.76},{"date":"2026-02-27","open":1930,"high":1930,"low":1848,"close":1862,"volume":649851,"rsi_14":51.82,"sma_20":1919.6,"sma_60":1821.83,"sma_120":1851.48},{"date":"2026-03-03","open":1750,"high":1859,"low":1750,"close":1782,"volume":730452,"rsi_14":41.33,"sma_20":1918.15,"sma_60":1822.75,"sma_120":1849.67},{"date":"2026-03-04","open":1775,"high":1775,"low":1633,"close":1687,"volume":1354430,"rsi_14":36.49,"sma_20":1911.9,"sma_60":1822.03,"sma_120":1847.24},{"date":"2026-03-05","open":1729,"high":1771,"low":1720,"close":1769,"volume":301019,"rsi_14":37.98,"sma_20":1910.0,"sma_60":1822.55,"sma_120":1845.49},{"date":"2026-03-06","open":1730,"high":1775,"low":1725,"close":1752,"volume":241874,"rsi_14":31.78,"sma_20":1908.1,"sma_60":1822.3,"sma_120":1843.61},{"date":"2026-03-09","open":1671,"high":1725,"low":1663,"close":1672,"volume":369852,"rsi_14":28.51,"sma_20":1901.8,"sma_60":1821.23,"sma_120":1840.93},{"date":"2026-03-10","open":1703,"high":1742,"low":1702,"close":1735,"volume":191985,"rsi_14":34.67,"sma_20":1896.45,"sma_60":1821.42,"sma_120":1838.78},{"date":"2026-03-11","open":1735,"high":1759,"low":1717,"close":1745,"volume":176529,"rsi_14":33.99,"sma_20":1889.5,"sma_60":1818.83,"sma_120":1836.72},{"date":"2026-03-12","open":1745,"high":1776,"low":1702,"close":1760,"volume":279274,"rsi_14":32.67,"sma_20":1884.15,"sma_60":1816.55,"sma_120":1834.72},{"date":"2026-03-13","open":1750,"high":1803,"low":1724,"close":1780,"volume":243679,"rsi_14":35.1,"sma_20":1876.5,"sma_60":1814.92,"sma_120":1832.95},{"date":"2026-03-16","open":1780,"high":1832,"low":1770,"close":1817,"volume":357639,"rsi_14":33.06,"sma_20":1868.0,"sma_60":1818.6,"sma_120":1793.92},{"date":"2026-03-17","open":1808,"high":1883,"low":1808,"close":1863,"volume":425555,"rsi_14":39.83,"sma_20":1862.1,"sma_60":1814.25,"sma_120":1830.27},{"date":"2026-03-18","open":1875,"high":1885,"low":1846,"close":1851,"volume":187060,"rsi_14":37.92,"sma_20":1856.05,"sma_60":1814.62,"sma_120":1828.9},{"date":"2026-03-19","open":1835,"high":1838,"low":1825,"close":1830,"volume":138033,"rsi_14":42.19,"sma_20":1848.05,"sma_60":1815.12,"sma_120":1827.36},{"date":"2026-03-20","open":1830,"high":1892,"low":1830,"close":1879,"volume":306783,"rsi_14":51.36,"sma_20":1841.0,"sma_60":1816.75,"sma_120":1826.18},{"date":"2026-03-23","open":1878,"high":1878,"low":1821,"close":1830,"volume":192367,"rsi_14":54.03,"sma_20":1832.25,"sma_60":1818.27,"sma_120":1824.56},{"date":"2026-03-24","open":1846,"high":1920,"low":1811,"close":1843,"volume":340161,"rsi_14":65.18,"sma_20":1821.15,"sma_60":1819.92,"sma_120":1823.12},{"date":"2026-03-25","open":1843,"high":1860,"low":1831,"close":1843,"volume":109449,"rsi_14":58.56,"sma_20":1812.8,"sma_60":1821.4,"sma_120":1821.84},{"date":"2026-03-26","open":1832,"high":1851,"low":1820,"close":1831,"volume":111111,"rsi_14":59.25,"sma_20":1803.1,"sma_60":1823.1,"sma_120":1820.52},{"date":"2026-03-27","open":1820,"high":1873,"low":1811,"close":1870,"volume":189077,"rsi_14":75.65,"sma_20":1800.05,"sma_60":1825.17,"sma_120":1819.62},{"date":"2026-03-30","open":1847,"high":1870,"low":1824,"close":1855,"volume":106420,"rsi_14":67.75,"sma_20":1799.7,"sma_60":1827.25,"sma_120":1818.69},{"date":"2026-03-31","open":1855,"high":1855,"low":1791,"close":1805,"volume":178613,"rsi_14":57.94,"sma_20":1800.85,"sma_60":1828.58,"sma_120":1817.43},{"date":"2026-04-01","open":1812,"high":1855,"low":1812,"close":1851,"volume":157372,"rsi_14":61.12,"sma_20":1809.05,"sma_60":1830.78,"sma_120":1816.5},{"date":"2026-04-02","open":1852,"high":1858,"low":1786,"close":1812,"volume":405461,"rsi_14":53.74,"sma_20":1811.2,"sma_60":1831.65,"sma_120":1815.51},{"date":"2026-04-03","open":1813,"high":1890,"low":1805,"close":1835,"volume":138057,"rsi_14":52.17,"sma_20":1815.35,"sma_60":1833.18,"sma_120":1814.82},{"date":"2026-04-06","open":1836,"high":1839,"low":1802,"close":1835,"volume":70681,"rsi_14":46.2,"sma_20":1823.5,"sma_60":1834.78,"sma_120":1814.13},{"date":"2026-04-07","open":1838,"high":1942,"low":1838,"close":1934,"volume":490445,"rsi_14":59.12,"sma_20":1833.45,"sma_60":1838.07,"sma_120":1814.53},{"date":"2026-04-08","open":1955,"high":2035,"low":1935,"close":2020,"volume":903800,"rsi_14":68.27,"sma_20":1847.2,"sma_60":1842.98,"sma_120":1815.78},{"date":"2026-04-09","open":2005,"high":2190,"low":1982,"close":2190,"volume":1429811,"rsi_14":74.26,"sma_20":1868.7,"sma_60":1850.32,"sma_120":1818.44},{"date":"2026-04-10","open":2180,"high":2205,"low":2070,"close":2195,"volume":862879,"rsi_14":80.57,"sma_20":1889.45,"sma_60":1857.75,"sma_120":1821.18},{"date":"2026-04-13","open":2190,"high":2190,"low":2015,"close":2060,"volume":407249,"rsi_14":65.09,"sma_20":1901.6,"sma_60":1863.1,"sma_120":1822.78},{"date":"2026-04-14","open":2060,"high":2095,"low":1997,"close":2020,"volume":216059,"rsi_14":61.66,"sma_20":1909.45,"sma_60":1867.35,"sma_120":1824.1},{"date":"2026-04-15","open":2020,"high":2070,"low":2000,"close":2050,"volume":285306,"rsi_14":64.09,"sma_20":1919.4,"sma_60":1872.45,"sma_120":1825.95},{"date":"2026-04-16","open":2055,"high":2095,"low":2040,"close":2060,"volume":161164,"rsi_14":62.7,"sma_20":1930.9,"sma_60":1877.42,"sma_120":1827.62},{"date":"2026-04-17","open":2075,"high":2075,"low":2015,"close":2070,"volume":158418,"rsi_14":64.47,"sma_20":1940.45,"sma_60":1882.35,"sma_120":1829.18},{"date":"2026-04-20","open":2040,"high":2075,"low":2005,"close":2055,"volume":139375,"rsi_14":67.66,"sma_20":1951.7,"sma_60":1885.85,"sma_120":1830.6},{"date":"2026-04-21","open":2060,"high":2110,"low":2050,"close":2095,"volume":251386,"rsi_14":67.38,"sma_20":1964.3,"sma_60":1891.22,"sma_120":1832.46},{"date":"2026-04-22","open":2095,"high":2105,"low":2035,"close":2085,"volume":146624,"rsi_14":70.28,"sma_20":1976.4,"sma_60":1896.3,"sma_120":1834.4},{"date":"2026-04-23","open":2085,"high":2110,"low":2045,"close":2075,"volume":173097,"rsi_14":68.18,"sma_20":1988.6,"sma_60":1900.77,"sma_120":1836.27},{"date":"2026-04-24","open":2055,"high":2100,"low":2055,"close":2090,"volume":176055,"rsi_14":68.89,"sma_20":1999.6,"sma_60":1905.53,"sma_120":1838.37},{"date":"2026-04-27","open":2090,"high":2110,"low":2055,"close":2100,"volume":161796,"rsi_14":64.16,"sma_20":2011.85,"sma_60":1910.38,"sma_120":1840.48},{"date":"2026-04-28","open":2080,"high":2100,"low":2030,"close":2030,"volume":204357,"rsi_14":50.88,"sma_20":2023.1,"sma_60":1914.03,"sma_120":1842.15},{"date":"2026-04-29","open":2030,"high":2070,"low":2005,"close":2030,"volume":139929,"rsi_14":30.0,"sma_20":2032.05,"sma_60":1917.67,"sma_120":1840.0},{"date":"2026-04-30","open":2095,"high":2095,"low":2030,"close":2050,"volume":127068,"rsi_14":56.25,"sma_20":2056.5,"sma_60":1960.02,"sma_120":1892.43},{"date":"2026-05-04","open":2030,"high":2065,"low":2005,"close":2020,"volume":249411,"rsi_14":43.55,"sma_20":2053.2,"sma_60":1925.55,"sma_120":1848.75},{"date":"2026-05-06","open":1996,"high":2020,"low":1950,"close":1970,"volume":263019,"rsi_14":42.19,"sma_20":2059.95,"sma_60":1928.42,"sma_120":1850.3},{"date":"2026-05-07","open":1975,"high":2025,"low":1958,"close":2000,"volume":320359,"rsi_14":42.19,"sma_20":2063.25,"sma_60":1931.05,"sma_120":1852.57},{"date":"2026-05-08","open":2025,"high":2085,"low":1987,"close":2040,"volume":322659,"rsi_14":47.14,"sma_20":2064.25,"sma_60":1933.65,"sma_120":1854.8},{"date":"2026-05-11","open":2055,"high":2090,"low":1951,"close":1980,"volume":303284,"rsi_14":38.75,"sma_20":2053.75,"sma_60":1935.53,"sma_120":1856.74},{"date":"2026-05-12","open":1937,"high":1990,"low":1868,"close":1888,"volume":464357,"rsi_14":32.49,"sma_20":2038.4,"sma_60":1934.78,"sma_120":1857.63},{"date":"2026-05-13","open":1888,"high":1941,"low":1837,"close":1865,"volume":255398,"rsi_14":25.0,"sma_20":2028.65,"sma_60":1932.75,"sma_120":1858.38},{"date":"2026-05-14","open":1890,"high":2045,"low":1861,"close":1986,"volume":525746,"rsi_14":41.33,"sma_20":2026.95,"sma_60":1932.83,"sma_120":1860.34},{"date":"2026-05-15","open":2000,"high":2020,"low":1893,"close":1959,"volume":309513,"rsi_14":40.14,"sma_20":2022.4,"sma_60":1932.62,"sma_120":1862.34},{"date":"2026-05-18","open":1967,"high":1967,"low":1857,"close":1896,"volume":124435,"rsi_14":34.75,"sma_20":2014.2,"sma_60":1931.05,"sma_120":1864.01},{"date":"2026-05-19","open":1896,"high":1955,"low":1777,"close":1943,"volume":189658,"rsi_14":38.34,"sma_20":2007.85,"sma_60":1929.77,"sma_120":1865.45},{"date":"2026-05-20","open":1924,"high":2115,"low":1854,"close":1875,"volume":579554,"rsi_14":38.45,"sma_20":1998.85,"sma_60":1927.6,"sma_120":1865.79},{"date":"2026-05-21","open":1892,"high":1965,"low":1892,"close":1910,"volume":182067,"rsi_14":41.5,"sma_20":1989.6,"sma_60":1925.02,"sma_120":1866.4},{"date":"2026-05-22","open":1950,"high":1955,"low":1922,"close":1931,"volume":80934,"rsi_14":41.58,"sma_20":1981.9,"sma_60":1923.7,"sma_120":1867.66},{"date":"2026-05-26","open":1935,"high":1995,"low":1890,"close":1903,"volume":163378,"rsi_14":41.7,"sma_20":1973.3,"sma_60":1921.67,"sma_120":1869.06},{"date":"2026-05-27","open":1903,"high":1903,"low":1858,"close":1876,"volume":156428,"rsi_14":43.11,"sma_20":1962.6,"sma_60":1920.75,"sma_120":1870.22},{"date":"2026-05-28","open":1854,"high":1876,"low":1835,"close":1849,"volume":183765,"rsi_14":38.88,"sma_20":1950.05,"sma_60":1920.53,"sma_120":1871.18},{"date":"2026-05-29","open":1850,"high":1897,"low":1792,"close":1802,"volume":209696,"rsi_14":32.65,"sma_20":1938.65,"sma_60":1920.87,"sma_120":1871.81},{"date":"2026-06-01","open":1802,"high":1802,"low":1650,"close":1710,"volume":289990,"rsi_14":31.2,"sma_20":1922.65,"sma_60":1921.25,"sma_120":1871.64},{"date":"2026-06-02","open":1710,"high":1738,"low":1669,"close":1680,"volume":187288,"rsi_14":34.15,"sma_20":1904.15,"sma_60":1919.77,"sma_120":1871.16},{"date":"2026-06-04","open":1680,"high":1728,"low":1660,"close":1660,"volume":132110,"rsi_14":34.3,"sma_20":1886.15,"sma_60":1918.23,"sma_120":1870.27},{"date":"2026-06-05","open":1661,"high":1704,"low":1625,"close":1652,"volume":201283,"rsi_14":19.07,"sma_20":1870.25,"sma_60":1917.9,"sma_120":1869.57},{"date":"2026-06-08","open":1649,"high":1650,"low":1583,"close":1585,"volume":223135,"rsi_14":17.76,"sma_20":1849.5,"sma_60":1915.4,"sma_120":1868.41},{"date":"2026-06-09","open":1585,"high":1628,"low":1585,"close":1607,"volume":91648,"rsi_14":23.19,"sma_20":1827.85,"sma_60":1913.1,"sma_120":1865.97},{"date":"2026-06-10","open":1605,"high":1612,"low":1550,"close":1586,"volume":89500,"rsi_14":15.2,"sma_20":1808.15,"sma_60":1910.2,"sma_120":1863.38},{"date":"2026-06-11","open":1586,"high":1602,"low":1520,"close":1585,"volume":121896,"rsi_14":17.49,"sma_20":1793.0,"sma_60":1906.95,"sma_120":1860.93},{"date":"2026-06-12","open":1629,"high":1666,"low":1621,"close":1647,"volume":121176,"rsi_14":22.2,"sma_20":1782.1,"sma_60":1904.12,"sma_120":1859.29},{"date":"2026-06-15","open":1810,"high":2085,"low":1717,"close":1863,"volume":2138508,"rsi_14":44.91,"sma_20":1775.95,"sma_60":1904.12,"sma_120":1859.18},{"date":"2026-06-16","open":1861,"high":1862,"low":1799,"close":1799,"volume":326649,"rsi_14":42.61,"sma_20":1767.95,"sma_60":1903.25,"sma_120":1858.93},{"date":"2026-06-17","open":1800,"high":1822,"low":1752,"close":1762,"volume":158026,"rsi_14":61.22,"sma_20":1729.05,"sma_60":1897.08,"sma_120":1861.12},{"date":"2026-06-18","open":1762,"high":1763,"low":1658,"close":1682,"volume":253953,"rsi_14":39.11,"sma_20":1748.2,"sma_60":1898.83,"sma_120":1857.79},{"date":"2026-06-19","open":1680,"high":1700,"low":1595,"close":1611,"volume":246545,"rsi_14":37.93,"sma_20":1735.0,"sma_60":1895.18,"sma_120":1856.72},{"date":"2026-06-22","open":1575,"high":1619,"low":1559,"close":1564,"volume":129433,"rsi_14":40.21,"sma_20":1717.7,"sma_60":1890.53,"sma_120":1855.22},{"date":"2026-06-23","open":1564,"high":1583,"low":1533,"close":1541,"volume":201376,"rsi_14":40.6,"sma_20":1698.2,"sma_60":1885.5,"sma_120":1853.45},{"date":"2026-06-24","open":1511,"high":1582,"low":1511,"close":1576,"volume":173992,"rsi_14":44.43,"sma_20":1681.85,"sma_60":1881.25,"sma_120":1852.17},{"date":"2026-06-25","open":1580,"high":1706,"low":1576,"close":1618,"volume":226183,"rsi_14":47.84,"sma_20":1668.95,"sma_60":1877.05,"sma_120":1851.11},{"date":"2026-06-26","open":1603,"high":1950,"low":1400,"close":1498,"volume":2035124,"rsi_14":44.83,"sma_20":1651.4,"sma_60":1871.1,"sma_120":1849.17},{"date":"2026-06-29","open":1498,"high":1600,"low":1488,"close":1587,"volume":243224,"rsi_14":48.9,"sma_20":1640.65,"sma_60":1867.47,"sma_120":1848.03},{"date":"2026-06-30","open":1588,"high":1644,"low":1540,"close":1542,"volume":140003,"rsi_14":47.64,"sma_20":1632.25,"sma_60":1862.32,"sma_120":1846.55},{"date":"2026-07-01","open":1543,"high":1591,"low":1520,"close":1569,"volume":147713,"rsi_14":49.16,"sma_20":1626.7,"sma_60":1858.27,"sma_120":1844.96},{"date":"2026-07-02","open":1546,"high":1622,"low":1540,"close":1575,"volume":139012,"rsi_14":46.01,"sma_20":1622.45,"sma_60":1853.93,"sma_120":1843.56},{"date":"2026-07-03","open":1577,"high":1590,"low":1484,"close":1555,"volume":123573,"rsi_14":28.19,"sma_20":1617.6,"sma_60":1849.27,"sma_120":1842.03},{"date":"2026-07-06","open":1561,"high":1569,"low":1500,"close":1529,"volume":100383,"rsi_14":29.79,"sma_20":1614.8,"sma_60":1842.52,"sma_120":1840.29},{"date":"2026-07-07","open":1506,"high":1629,"low":1450,"close":1514,"volume":183746,"rsi_14":30.8,"sma_20":1610.15,"sma_60":1834.08,"sma_120":1838.53},{"date":"2026-07-08","open":1501,"high":1515,"low":1460,"close":1466,"volume":232978,"rsi_14":32.41,"sma_20":1604.15,"sma_60":1822.02,"sma_120":1836.17},{"date":"2026-07-09","open":1454,"high":1679,"low":1454,"close":1566,"volume":1781001,"rsi_14":46.5,"sma_20":1603.2,"sma_60":1811.53,"sma_120":1834.64},{"date":"2026-07-10","open":1566,"high":1652,"low":1532,"close":1625,"volume":544650,"rsi_14":54.66,"sma_20":1602.1,"sma_60":1804.28,"sma_120":1833.69},{"date":"2026-07-13","open":1579,"high":1640,"low":1481,"close":1486,"volume":277267,"rsi_14":46.43,"sma_20":1583.25,"sma_60":1795.38,"sma_120":1831.37},{"date":"2026-07-14","open":1516,"high":1588,"low":1456,"close":1462,"volume":244732,"rsi_14":42.5,"sma_20":1566.4,"sma_60":1785.58,"sma_120":1829.02},{"date":"2026-07-15","open":1518,"high":1518,"low":1465,"close":1489,"volume":246056,"rsi_14":41.34,"sma_20":1552.75,"sma_60":1776.07,"sma_120":1826.74},{"date":"2026-07-16","open":1489,"high":1495,"low":1402,"close":1451,"volume":516402,"rsi_14":46.46,"sma_20":1541.2,"sma_60":1765.75,"sma_120":1824.05},{"date":"2026-07-20","open":1449,"high":1449,"low":1404,"close":1413,"volume":94331,"rsi_14":35.78,"sma_20":1531.3,"sma_60":1755.05,"sma_120":1820.45},{"date":"2026-07-21","open":1403,"high":1430,"low":1403,"close":1430,"volume":54740,"rsi_14":40.41,"sma_20":1524.6,"sma_60":1743.97,"sma_120":1817.59},{"date":"2026-07-22","open":1420,"high":1439,"low":1420,"close":1437,"volume":85447,"rsi_14":38.3,"sma_20":1519.4,"sma_60":1733.17,"sma_120":1814.73},{"date":"2026-07-23","open":1438,"high":1494,"low":1434,"close":1490,"volume":88834,"rsi_14":43.04,"sma_20":1515.1,"sma_60":1723.42,"sma_120":1812.09},{"date":"2026-07-24","open":1469,"high":1492,"low":1444,"close":1485,"volume":68406,"rsi_14":44.13,"sma_20":1508.45,"sma_60":1713.33,"sma_120":1809.43},{"date":"2026-07-27","open":1485,"high":1510,"low":1467,"close":1488,"volume":154111,"rsi_14":46.42,"sma_20":1507.95,"sma_60":1703.13,"sma_120":1806.76},{"date":"2026-07-28","open":1499,"high":1499,"low":1401,"close":1489,"volume":209276,"rsi_14":47.76,"sma_20":1503.05,"sma_60":1694.12,"sma_120":1804.08},{"date":"2026-07-29","open":1488,"high":1488,"low":1400,"close":1483,"volume":176141,"rsi_14":51.64,"sma_20":1500.1,"sma_60":1685.0,"sma_120":1801.33},{"date":"2026-07-30","open":1421,"high":1484,"low":1421,"close":1476,"volume":165049,"rsi_14":39.39,"sma_20":1495.45,"sma_60":1675.43,"sma_120":1798.58},{"date":"2026-07-31","open":1470,"high":1498,"low":1462,"close":1497,"volume":190348,"rsi_14":33.42,"sma_20":1491.55,"sma_60":1666.72,"sma_120":1796.13},{"date":"2026-08-03","open":1497,"high":1529,"low":1472,"close":1525,"volume":150555,"rsi_14":57.09,"sma_20":1490.05,"sma_60":1659.3,"sma_120":1793.86},{"date":"2026-08-04","open":1510,"high":1540,"low":1510,"close":1526,"volume":115380,"rsi_14":62.7,"sma_20":1489.9,"sma_60":1651.4,"sma_120":1791.22},{"date":"2026-08-05","open":1535,"high":1592,"low":1528,"close":1548,"volume":154081,"rsi_14":61.94,"sma_20":1491.6,"sma_60":1643.2,"sma_120":1788.42},{"date":"2026-08-06","open":1540,"high":1590,"low":1537,"close":1550,"volume":330471,"rsi_14":73.46,"sma_20":1495.8,"sma_60":1636.03,"sma_120":1785.78},{"date":"2026-08-07","open":1550,"high":1550,"low":1519,"close":1534,"volume":95599,"rsi_14":82.01,"sma_20":1494.2,"sma_60":1630.13,"sma_120":1782.46},{"date":"2026-08-10","open":1541,"high":1549,"low":1510,"close":1537,"volume":82494,"rsi_14":80.57,"sma_20":1489.8,"sma_60":1624.67,"sma_120":1778.71},{"date":"2026-08-11","open":1537,"high":1551,"low":1523,"close":1524,"volume":78371,"rsi_14":74.03,"sma_20":1491.7,"sma_60":1616.97,"sma_120":1774.9},{"date":"2026-08-12","open":1524,"high":1535,"low":1516,"close":1535,"volume":74787,"rsi_14":66.19,"sma_20":1495.35,"sma_60":1609.9,"sma_120":1771.26},{"date":"2026-08-13","open":1537,"high":1537,"low":1413,"close":1471,"volume":325576,"rsi_14":46.46,"sma_20":1494.45,"sma_60":1602.82,"sma_120":1766.93},{"date":"2026-08-14","open":1473,"high":1514,"low":1466,"close":1487,"volume":210123,"rsi_14":49.76,"sma_20":1496.25,"sma_60":1595.22,"sma_120":1762.49},{"date":"2026-08-18","open":1487,"high":1510,"low":1445,"close":1448,"volume":123993,"rsi_14":41.77,"sma_20":1498.0,"sma_60":1588.1,"sma_120":1757.85},{"date":"2026-08-19","open":1448,"high":1478,"low":1431,"close":1443,"volume":71481,"rsi_14":41.94,"sma_20":1498.65,"sma_60":1580.32,"sma_120":1752.67},{"date":"2026-08-20","open":1438,"high":1475,"low":1434,"close":1462,"volume":56630,"rsi_14":47.31,"sma_20":1499.9,"sma_60":1572.5,"sma_120":1748.1},{"date":"2026-08-21","open":1450,"high":1469,"low":1444,"close":1469,"volume":40241,"rsi_14":44.31,"sma_20":1498.85,"sma_60":1565.27,"sma_120":1743.47},{"date":"2026-08-24","open":1512,"high":1600,"low":1512,"close":1573,"volume":296028,"rsi_14":57.45,"sma_20":1503.25,"sma_60":1560.22,"sma_120":1740.48},{"date":"2026-08-25","open":1575,"high":1580,"low":1525,"close":1539,"volume":69614,"rsi_14":51.83,"sma_20":1505.8,"sma_60":1555.05,"sma_120":1737.79},{"date":"2026-08-26","open":1527,"high":1555,"low":1479,"close":1544,"volume":114777,"rsi_14":49.41,"sma_20":1508.55,"sma_60":1550.75,"sma_120":1735.81},{"date":"2026-08-27","open":1544,"high":1565,"low":1537,"close":1558,"volume":56631,"rsi_14":51.14,"sma_20":1512.3,"sma_60":1548.22,"sma_120":1734.73},{"date":"2026-08-28","open":1559,"high":1565,"low":1551,"close":1559,"volume":44242,"rsi_14":53.73,"sma_20":1516.45,"sma_60":1546.2,"sma_120":1732.98},{"date":"2026-08-31","open":1559,"high":1559,"low":1511,"close":1538,"volume":63969,"rsi_14":50.14,"sma_20":1518.5,"sma_60":1544.17,"sma_120":1731.2},{"date":"2026-09-01","open":1520,"high":1555,"low":1514,"close":1525,"volume":62611,"rsi_14":50.14,"sma_20":1518.5,"sma_60":1542.05,"sma_120":1729.97},{"date":"2026-09-02","open":1501,"high":1522,"low":1500,"close":1500,"volume":36166,"rsi_14":45.23,"sma_20":1517.2,"sma_60":1540.63,"sma_120":1728.02},{"date":"2026-09-03","open":1510,"high":1550,"low":1505,"close":1505,"volume":77064,"rsi_14":55.52,"sma_20":1515.05,"sma_60":1538.93,"sma_120":1726.02},{"date":"2026-09-04","open":1505,"high":1545,"low":1505,"close":1535,"volume":39790,"rsi_14":57.45,"sma_20":1514.3,"sma_60":1538.08,"sma_120":1724.14},{"date":"2026-09-07","open":1532,"high":1585,"low":1532,"close":1566,"volume":106766,"rsi_14":68.79,"sma_20":1515.9,"sma_60":1537.77,"sma_120":1722.36},{"date":"2026-09-08","open":1566,"high":1628,"low":1551,"close":1600,"volume":168809,"rsi_14":72.89,"sma_20":1519.05,"sma_60":1536.98,"sma_120":1720.55},{"date":"2026-09-09","open":1590,"high":1615,"low":1550,"close":1555,"volume":52483,"rsi_14":62.6,"sma_20":1520.6,"sma_60":1531.85,"sma_120":1717.98},{"date":"2026-09-10","open":1539,"high":1541,"low":1450,"close":1520,"volume":171856,"rsi_14":56.42,"sma_20":1519.85,"sma_60":1527.2,"sma_120":1715.22},{"date":"2026-09-11","open":1508,"high":1528,"low":1495,"close":1509,"volume":19245,"rsi_14":39.47,"sma_20":1521.75,"sma_60":1522.98,"sma_120":1712.55},{"date":"2026-09-14","open":1505,"high":1599,"low":1500,"close":1520,"volume":24635,"rsi_14":46.62,"sma_20":1523.4,"sma_60":1520.28,"sma_120":1709.56},{"date":"2026-09-15","open":1547,"high":1552,"low":1506,"close":1512,"volume":24361,"rsi_14":44.37,"sma_20":1526.6,"sma_60":1518.63,"sma_120":1706.91},{"date":"2026-09-16","open":1540,"high":1540,"low":1499,"close":1503,"volume":100937,"rsi_14":40.14,"sma_20":1529.6,"sma_60":1517.62,"sma_120":1704.08},{"date":"2026-09-17","open":1525,"high":1527,"low":1508,"close":1527,"volume":25969,"rsi_14":44.7,"sma_20":1532.85,"sma_60":1517.38,"sma_120":1701.44},{"date":"2026-09-18","open":1524,"high":1524,"low":1496,"close":1507,"volume":75505,"rsi_14":44.85,"sma_20":1534.75,"sma_60":1516.23,"sma_120":1698.74},{"date":"2026-09-21","open":1507,"high":1509,"low":1495,"close":1507,"volume":39621,"rsi_14":46.88,"sma_20":1531.45,"sma_60":1514.38,"sma_120":1695.72},{"date":"2026-09-22","open":1495,"high":1541,"low":1495,"close":1537,"volume":65062,"rsi_14":56.31,"sma_20":1531.35,"sma_60":1515.03,"sma_120":1693.07},{"date":"2026-09-23","open":1555,"high":1555,"low":1524,"close":1527,"volume":42363,"rsi_14":53.69,"sma_20":1530.5,"sma_60":1514.03,"sma_120":1690.75},{"date":"2026-09-28","open":1527,"high":1530,"low":1512,"close":1515,"volume":32178,"rsi_14":46.43,"sma_20":1528.35,"sma_60":1513.58,"sma_120":1687.95},{"date":"2026-09-29","open":1515,"high":1515,"low":1500,"close":1508,"volume":43587,"rsi_14":38.67,"sma_20":1525.8,"sma_60":1512.57,"sma_120":1685.42},{"date":"2026-09-30","open":1508,"high":1515,"low":1507,"close":1510,"volume":33629,"rsi_14":29.91,"sma_20":1524.4,"sma_60":1511.48,"sma_120":1682.71},{"date":"2026-10-01","open":1511,"high":1522,"low":1500,"close":1505,"volume":32417,"rsi_14":36.41,"sma_20":1523.4,"sma_60":1510.65,"sma_120":1679.96},{"date":"2026-10-02","open":1513,"high":1515,"low":1500,"close":1504,"volume":42064,"rsi_14":44.67,"sma_20":1523.6,"sma_60":1510.23,"sma_120":1676.38},{"date":"2026-10-06","open":1504,"high":1520,"low":1496,"close":1514,"volume":127647,"rsi_14":51.68,"sma_20":1524.05,"sma_60":1510.23,"sma_120":1672.16},{"date":"2026-10-07","open":1500,"high":1540,"low":1495,"close":1509,"volume":23419,"rsi_14":46.15,"sma_20":1522.75,"sma_60":1510.95,"sma_120":1666.48},{"date":"2026-10-08","open":1509,"high":1516,"low":1500,"close":1511,"volume":25260,"rsi_14":49.64,"sma_20":1520.0,"sma_60":1510.03,"sma_120":1660.78},{"date":"2026-10-12","open":1509,"high":1520,"low":1497,"close":1510,"volume":39672,"rsi_14":52.71,"sma_20":1515.5,"sma_60":1508.12,"sma_120":1656.2},{"date":"2026-10-13","open":1510,"high":1548,"low":1486,"close":1500,"volume":86434,"rsi_14":38.26,"sma_20":1512.75,"sma_60":1508.35,"sma_120":1651.87},{"date":"2026-10-14","open":1500,"high":1630,"low":1491,"close":1518,"volume":328703,"rsi_14":54.87,"sma_20":1512.65,"sma_60":1509.28,"sma_120":1647.43},{"date":"2026-10-15","open":1519,"high":1538,"low":1485,"close":1490,"volume":185137,"rsi_14":43.97,"sma_20":1511.7,"sma_60":1509.3,"sma_120":1642.68},{"date":"2026-10-16","open":1520,"high":1528,"low":1490,"close":1490,"volume":62803,"rsi_14":28.83,"sma_20":1510.2,"sma_60":1509.95,"sma_120":1637.85},{"date":"2026-10-19","open":1488,"high":1515,"low":1488,"close":1501,"volume":51645,"rsi_14":38.39,"sma_20":1509.65,"sma_60":1511.42,"sma_120":1633.23},{"date":"2026-10-20","open":1503,"high":1540,"low":1485,"close":1491,"volume":59833,"rsi_14":39.09,"sma_20":1509.05,"sma_60":1512.43,"sma_120":1628.2},{"date":"2026-10-21","open":1499,"high":1499,"low":1486,"close":1493,"volume":23662,"rsi_14":42.86,"sma_20":1507.35,"sma_60":1513.37,"sma_120":1623.27},{"date":"2026-10-22","open":1492,"high":1492,"low":1464,"close":1489,"volume":49322,"rsi_14":40.19,"sma_20":1506.45,"sma_60":1513.35,"sma_120":1618.38},{"date":"2026-10-23","open":1477,"high":1488,"low":1457,"close":1482,"volume":102045}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.8,"pbr":2.69,"ttm_eps":null,"close":2700.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.37,"pbr":1.93,"ttm_eps":null,"close":2410.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":110.42,"pbr":2.68,"ttm_eps":null,"close":2300.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":20.09,"pbr":1.95,"ttm_eps":null,"close":2045.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.77,"pbr":1.41,"ttm_eps":null,"close":2145.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.61,"ttm_eps":null,"close":1931.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.73,"ttm_eps":null,"close":1719.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.04,"ttm_eps":null,"close":1805.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.08,"ttm_eps":null,"close":1542.0}],"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":"에어부산","phase":"above-fold","symbol_resolved":true}