{"status":"ok","report":{"price_analysis":{"current":909.0,"change_1d":0.9,"change_7d":-2.3,"change_30d":2.2,"high_30d":1061.0,"low_30d":792.0,"position_in_range":43.0,"support":818.9,"resistance":1034.1},"summary":"오하임앤컴퍼니(309930)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 174.69억. 현재가 909원, 전일 대비 +0.9%, 30일 +2.2%. ROE 0.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2.16만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 174.69억. 매출 597.41억, 영업이익 -36.29억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.82,"roe":0.09,"eps":-774.6300000000001,"revenue":59741324017.0,"operating_income":-3628876706.0,"net_income":-14886873583.0,"market_cap":17469381069,"profit_margin":-24.92,"roa":0.04,"operating_margin":-6.07,"gross_margin":48.75,"debt_ratio":1.4280223492590036,"total_assets":51789436142.0,"total_equity":21329884446.0,"total_debt":30459551696.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.1로 중립 구간입니다. MACD(2.08)가 시그널선(1.08)을 상회합니다(골든크로스). SMA20 898, SMA60 915 — 혼조세입니다. 볼린저밴드 821~976 (현재 위치 57%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":58.095238095238095,"macd":2.078058001924205,"macd_signal":1.0836699633708313,"sma_20":898.5,"sma_60":914.5666666666667,"bb_upper":975.5207764177952,"bb_lower":821.4792235822048,"atr_14":100.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.16만, 기관 순매수 0.00. 30일 누적: 외국인 4.67만, 기관 9.50만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":21591.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":16758.0,"institution_net":0.0,"retail_net":-16758.0},{"date":"2026-10-22","foreign_net":-1294.0,"institution_net":0.0,"retail_net":1294.0},{"date":"2026-10-21","foreign_net":7480.0,"institution_net":0.0,"retail_net":-7480.0},{"date":"2026-10-20","foreign_net":-348.0,"institution_net":0.0,"retail_net":348.0},{"date":"2026-10-19","foreign_net":-1005.0,"institution_net":0.0,"retail_net":1005.0},{"date":"2026-10-16","foreign_net":933.0,"institution_net":0.0,"retail_net":-933.0},{"date":"2026-10-15","foreign_net":-3933.0,"institution_net":0.0,"retail_net":3933.0},{"date":"2026-10-14","foreign_net":877.0,"institution_net":0.0,"retail_net":-877.0},{"date":"2026-10-13","foreign_net":8986.0,"institution_net":0.0,"retail_net":-8986.0},{"date":"2026-10-12","foreign_net":-2256.0,"institution_net":0.0,"retail_net":2256.0},{"date":"2026-10-08","foreign_net":-88.0,"institution_net":0.0,"retail_net":88.0},{"date":"2026-10-07","foreign_net":-22068.0,"institution_net":0.0,"retail_net":22068.0},{"date":"2026-10-06","foreign_net":27031.0,"institution_net":0.0,"retail_net":-27031.0},{"date":"2026-10-02","foreign_net":26339.0,"institution_net":0.0,"retail_net":-26339.0},{"date":"2026-10-01","foreign_net":1055.0,"institution_net":0.0,"retail_net":-1055.0},{"date":"2026-09-30","foreign_net":11255.0,"institution_net":0.0,"retail_net":-11255.0},{"date":"2026-09-29","foreign_net":-6285.0,"institution_net":0.0,"retail_net":6285.0},{"date":"2026-09-28","foreign_net":-14886.0,"institution_net":0.0,"retail_net":14886.0},{"date":"2026-09-23","foreign_net":-2099.0,"institution_net":0.0,"retail_net":2099.0},{"date":"2026-09-22","foreign_net":-11393.0,"institution_net":0.0,"retail_net":11393.0},{"date":"2026-09-21","foreign_net":9062.0,"institution_net":0.0,"retail_net":-9062.0},{"date":"2026-09-18","foreign_net":-3233.0,"institution_net":0.0,"retail_net":3233.0},{"date":"2026-09-17","foreign_net":-682.0,"institution_net":0.0,"retail_net":682.0},{"date":"2026-09-16","foreign_net":-4582.0,"institution_net":0.0,"retail_net":4582.0},{"date":"2026-09-15","foreign_net":-5994.0,"institution_net":0.0,"retail_net":5994.0},{"date":"2026-09-14","foreign_net":-11958.0,"institution_net":0.0,"retail_net":11958.0},{"date":"2026-09-11","foreign_net":25134.0,"institution_net":95000.0,"retail_net":-120134.0},{"date":"2026-09-10","foreign_net":-5104.0,"institution_net":0.0,"retail_net":5104.0},{"date":"2026-09-09","foreign_net":9160.0,"institution_net":0.0,"retail_net":-9160.0},{"date":"2026-09-08","foreign_net":-172.0,"institution_net":0.0,"retail_net":172.0}],"periods":{"d1":{"foreign_net":16758.0,"institution_net":0,"retail_net":-16758.0},"d3":{"foreign_net":22944.0,"institution_net":0,"retail_net":-22944.0},"d7":{"foreign_net":18591.0,"institution_net":0,"retail_net":-18591.0},"d14":{"foreign_net":57412.0,"institution_net":0,"retail_net":-57412.0},"d30":{"foreign_net":46690.0,"institution_net":95000.0,"retail_net":-141690.0}}},"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 -775, PBR 0.82x) — 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 -775원"}]},"growth":{"grade":"F","percentile":14,"summary":"매출 -43.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-43.3,"unit":"%","percentile":20,"direction":"higher_better"},{"name":"영업이익 성장률","value":-138.6,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-24.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":58.1,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.2,"unit":"%","percentile":55,"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":"D","percentile":41,"summary":"유동비율 1.1x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.95,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.2,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -775, PBR 0.82x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -43.3%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.43,"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":48.75,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-6.07,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-24.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.82,"per_5y_high":40.11,"per_5y_low":8.21,"per_5y_avg":22.98,"per_percentile":null,"pbr_5y_high":6.55,"pbr_5y_low":1.76,"pbr_5y_avg":4.4,"pbr_percentile":0.0,"per_5y_median":20.62,"pbr_5y_median":4.4,"history":[{"quarter":"2024-Q2","per":8.21,"pbr":3.55},{"quarter":"2024-Q3","per":20.62,"pbr":4.99},{"quarter":"2024-Q4","per":40.11,"pbr":4.4},{"quarter":"2025-Q1","per":null,"pbr":3.96},{"quarter":"2025-Q2","per":null,"pbr":6.14},{"quarter":"2025-Q3","per":null,"pbr":5.29},{"quarter":"2025-Q4","per":null,"pbr":6.55},{"quarter":"2026-Q1","per":null,"pbr":2.92},{"quarter":"2026-Q2","per":null,"pbr":1.76},{"quarter":"현재","per":null,"pbr":0.82}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2015.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1885.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2915.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2915.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1043.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.21,"eps":245.47,"close":2015.0,"source":"reported"},{"date":"2024-07","per":11.02,"eps":245.47,"close":2705.0,"source":"reported"},{"date":"2024-08","per":9.78,"eps":245.47,"close":2400.0,"source":"reported"},{"date":"2024-09","per":20.62,"eps":103.52,"close":2135.0,"source":"reported"},{"date":"2024-10","per":20.24,"eps":103.52,"close":2095.0,"source":"reported"},{"date":"2024-11","per":26.37,"eps":103.52,"close":2730.0,"source":"reported"},{"date":"2024-12","per":40.11,"eps":54.1,"close":2170.0,"source":"reported"},{"date":"2025-01","per":36.8,"eps":54.1,"close":1991.0,"source":"reported"},{"date":"2025-02","per":37.34,"eps":54.1,"close":2020.0,"source":"reported"}],"trailing_per_history_meta":{"avg":23.39,"std":11.78,"upper_1sd":35.17,"lower_1sd":11.61,"current":37.34,"count":9},"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":"0.8배"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:04.761174+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0009277815381560178,"dividend_yield":null,"eps":1.03,"revenue":12042978627.0,"operating_income":-1304258607.0,"net_income":19789473.0,"market_cap":null,"profit_margin":0.0016432374093592252,"operating_margin":-0.10830033394528252,"roa":0.00038211408492148474,"gross_margin":0.48749636338618074,"total_equity":21329884446.0,"total_assets":51789436142.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.8,"roe":0.12328062428428757,"dividend_yield":null,"eps":136.73,"revenue":21221470752.0,"operating_income":3377364698.0,"net_income":2627782639.0,"market_cap":54100000000.0,"profit_margin":0.12382660324107587,"operating_margin":0.1591484745552663,"roa":0.04631209568126475,"gross_margin":0.49014360232406196,"total_equity":21315455322.0,"total_assets":56740741276.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.6821657852713412,"dividend_yield":null,"eps":-663.45,"revenue":19062916569.0,"operating_income":-4523335352.0,"net_income":-12750306622.0,"market_cap":null,"profit_margin":-0.6688539277738051,"operating_margin":-0.2372845380520534,"roa":-0.2320165196232274,"gross_margin":0.14248813176978029,"total_equity":18690920737.0,"total_assets":54954305162.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.14527926324268753,"dividend_yield":null,"eps":-248.94,"revenue":7413958069.0,"operating_income":-1178647445.0,"net_income":-4784139073.0,"market_cap":null,"profit_margin":-0.6452881211999204,"operating_margin":-0.15897681562676774,"roa":-0.05289772459394248,"gross_margin":0.45294510094969354,"total_equity":32930639695.0,"total_assets":90441301771.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07794880731434331,"dividend_yield":null,"eps":-115.07,"revenue":8156149583.0,"operating_income":-2012224166.0,"net_income":-2211530027.0,"market_cap":null,"profit_margin":-0.2711487822157565,"operating_margin":-0.24671251373247405,"roa":-0.037464490889096196,"gross_margin":0.3058289604201341,"total_equity":28371569793.0,"total_assets":59030030157.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03435748059555258,"dividend_yield":null,"eps":-50.84,"revenue":11347824439.0,"operating_income":-1054971529.0,"net_income":-977122256.0,"market_cap":null,"profit_margin":-0.08610657146244206,"operating_margin":-0.09296685322115954,"roa":-0.019064848965992302,"gross_margin":0.41169303412414204,"total_equity":28439869253.0,"total_assets":51252556878.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007899472017709847,"dividend_yield":null,"eps":12.1,"revenue":11917350771.0,"operating_income":-699148534.0,"net_income":232633699.0,"market_cap":null,"profit_margin":0.019520588381613895,"operating_margin":-0.05866643916375498,"roa":0.004409483426100045,"gross_margin":0.3491797844136814,"total_equity":29449271860.0,"total_assets":52757585531.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09846614918490028,"dividend_yield":null,"eps":-130.95,"revenue":10948616406.0,"operating_income":-1726456674.0,"net_income":-2516678205.0,"market_cap":null,"profit_margin":-0.22986267046682027,"operating_margin":-0.1576872008278486,"roa":-0.043493269754580115,"gross_margin":0.4355977324574467,"total_equity":25558816160.0,"total_assets":57863623940.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07614084886607098,"dividend_yield":null,"eps":134.25,"revenue":11997482754.0,"operating_income":-536792931.0,"net_income":2580106729.0,"market_cap":null,"profit_margin":0.2150540060697136,"operating_margin":-0.044742129828945286,"roa":0.04045678312373168,"gross_margin":0.43905108571577617,"total_equity":33885972739.0,"total_assets":63774391580.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.023708466780778148,"dividend_yield":null,"eps":38.7,"revenue":12405767074.0,"operating_income":573410061.0,"net_income":743703799.0,"market_cap":null,"profit_margin":0.05994823170254857,"operating_margin":0.046221249970245896,"roa":0.011366061351539506,"gross_margin":0.4538045432755962,"total_equity":31368700721.0,"total_assets":65431971199.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03861645198000521,"dividend_yield":null,"eps":61.52,"revenue":11656487722.0,"operating_income":993016136.0,"net_income":1182257015.0,"market_cap":null,"profit_margin":0.10142480678537963,"operating_margin":0.0851899954499862,"roa":0.026197713461656058,"gross_margin":0.5004781433423964,"total_equity":30615371283.0,"total_assets":45128252003.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.008343838929773901,"dividend_yield":null,"eps":11.0,"revenue":10901127450.0,"operating_income":269115806.0,"net_income":246204494.0,"market_cap":null,"profit_margin":0.02258523213578243,"operating_margin":0.024686969970248353,"roa":0.005583177782614699,"gross_margin":0.4468429965012472,"total_equity":29507340215.0,"total_assets":44097555834.0}],"current_price":909.0,"change_pct":0.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-20","close":2067.0},{"date":"2018-12-21","close":2072.0},{"date":"2018-12-24","close":2093.0},{"date":"2018-12-26","close":2088.0},{"date":"2018-12-27","close":2093.0},{"date":"2018-12-28","close":2077.0},{"date":"2019-01-02","close":2077.0},{"date":"2019-01-03","close":2088.0},{"date":"2019-01-04","close":2088.0},{"date":"2019-01-07","close":2088.0},{"date":"2019-01-08","close":2088.0},{"date":"2019-01-09","close":2093.0},{"date":"2019-01-10","close":2088.0},{"date":"2019-01-11","close":2082.0},{"date":"2019-01-14","close":2077.0},{"date":"2019-01-15","close":2082.0},{"date":"2019-01-16","close":2082.0},{"date":"2019-01-17","close":2082.0},{"date":"2019-01-18","close":2088.0},{"date":"2019-01-21","close":2088.0},{"date":"2019-01-22","close":2088.0},{"date":"2019-01-23","close":2088.0},{"date":"2019-01-24","close":2088.0},{"date":"2019-01-25","close":2088.0},{"date":"2019-01-28","close":2088.0},{"date":"2019-01-29","close":2093.0},{"date":"2019-01-30","close":2093.0},{"date":"2019-01-31","close":2093.0},{"date":"2019-02-01","close":2098.0},{"date":"2019-02-07","close":2098.0},{"date":"2019-02-08","close":2098.0},{"date":"2019-02-11","close":2088.0},{"date":"2019-02-12","close":2093.0},{"date":"2019-02-13","close":2093.0},{"date":"2019-02-14","close":2098.0},{"date":"2019-02-15","close":2098.0},{"date":"2019-02-18","close":2088.0},{"date":"2019-02-19","close":2088.0},{"date":"2019-02-20","close":2082.0},{"date":"2019-02-21","close":2082.0},{"date":"2019-02-22","close":2077.0},{"date":"2019-02-25","close":2082.0},{"date":"2019-02-26","close":2077.0},{"date":"2019-02-27","close":2093.0},{"date":"2019-02-28","close":2093.0},{"date":"2019-03-04","close":2093.0},{"date":"2019-03-05","close":2093.0},{"date":"2019-03-06","close":2082.0},{"date":"2019-03-07","close":2082.0},{"date":"2019-03-08","close":2088.0},{"date":"2019-03-11","close":2093.0},{"date":"2019-03-12","close":2093.0},{"date":"2019-03-13","close":2098.0},{"date":"2019-03-14","close":2098.0},{"date":"2019-03-15","close":2088.0},{"date":"2019-03-18","close":2098.0},{"date":"2019-03-19","close":2098.0},{"date":"2019-03-20","close":2093.0},{"date":"2019-03-21","close":2103.0},{"date":"2019-03-22","close":2103.0},{"date":"2019-03-25","close":2103.0},{"date":"2019-03-26","close":2108.0},{"date":"2019-03-27","close":2088.0},{"date":"2019-03-28","close":2103.0},{"date":"2019-03-29","close":2098.0},{"date":"2019-04-01","close":2093.0},{"date":"2019-04-02","close":2088.0},{"date":"2019-04-03","close":2098.0},{"date":"2019-04-04","close":2108.0},{"date":"2019-04-05","close":2108.0},{"date":"2019-04-08","close":2108.0},{"date":"2019-04-09","close":2108.0},{"date":"2019-04-10","close":2124.0},{"date":"2019-04-11","close":2119.0},{"date":"2019-04-12","close":2129.0},{"date":"2019-04-15","close":2108.0},{"date":"2019-04-16","close":2129.0},{"date":"2019-04-17","close":2119.0},{"date":"2019-04-18","close":2124.0},{"date":"2019-04-19","close":2144.0},{"date":"2019-04-22","close":2139.0},{"date":"2019-04-23","close":2165.0},{"date":"2019-04-24","close":2181.0},{"date":"2019-04-25","close":2170.0},{"date":"2019-04-26","close":2170.0},{"date":"2019-04-29","close":2176.0},{"date":"2019-04-30","close":2170.0},{"date":"2019-05-02","close":2170.0},{"date":"2019-05-03","close":2139.0},{"date":"2019-05-07","close":2150.0},{"date":"2019-05-08","close":2170.0},{"date":"2019-05-09","close":2170.0},{"date":"2019-05-10","close":2181.0},{"date":"2019-05-13","close":2191.0},{"date":"2019-05-14","close":2155.0},{"date":"2019-05-15","close":2144.0},{"date":"2019-05-16","close":2150.0},{"date":"2019-05-17","close":2150.0},{"date":"2019-05-20","close":2139.0},{"date":"2019-05-21","close":2139.0},{"date":"2019-05-22","close":2150.0},{"date":"2019-05-23","close":2150.0},{"date":"2019-05-24","close":2165.0},{"date":"2019-05-27","close":2170.0},{"date":"2019-05-28","close":2165.0},{"date":"2019-05-29","close":2176.0},{"date":"2019-05-30","close":2155.0},{"date":"2019-05-31","close":2186.0},{"date":"2019-06-03","close":2201.0},{"date":"2019-06-04","close":2176.0},{"date":"2019-06-05","close":2196.0},{"date":"2019-06-07","close":2201.0},{"date":"2019-06-10","close":2181.0},{"date":"2019-06-11","close":2186.0},{"date":"2019-06-12","close":2201.0},{"date":"2019-06-13","close":2191.0},{"date":"2019-06-14","close":2201.0},{"date":"2019-06-17","close":2238.0},{"date":"2019-06-18","close":2222.0},{"date":"2019-06-19","close":2217.0},{"date":"2019-06-20","close":2258.0},{"date":"2019-06-21","close":2258.0},{"date":"2019-06-24","close":2253.0},{"date":"2019-06-25","close":2253.0},{"date":"2019-06-26","close":2248.0},{"date":"2019-06-27","close":2248.0},{"date":"2019-06-28","close":2243.0},{"date":"2019-07-01","close":2243.0},{"date":"2019-07-02","close":2212.0},{"date":"2019-07-03","close":2274.0},{"date":"2019-07-04","close":2248.0},{"date":"2019-07-05","close":2269.0},{"date":"2019-07-08","close":2243.0},{"date":"2019-07-09","close":2263.0},{"date":"2019-07-10","close":2263.0},{"date":"2019-07-11","close":2263.0},{"date":"2019-07-12","close":2253.0},{"date":"2019-07-15","close":2248.0},{"date":"2019-07-16","close":2263.0},{"date":"2019-07-17","close":2253.0},{"date":"2019-07-18","close":2232.0},{"date":"2019-07-19","close":2232.0},{"date":"2019-07-22","close":2258.0},{"date":"2019-07-23","close":2258.0},{"date":"2019-07-24","close":2253.0},{"date":"2019-07-25","close":2258.0},{"date":"2019-07-26","close":2263.0},{"date":"2019-07-29","close":2222.0},{"date":"2019-07-30","close":2263.0},{"date":"2019-07-31","close":2310.0},{"date":"2019-08-01","close":2279.0},{"date":"2019-08-02","close":2253.0},{"date":"2019-08-05","close":2196.0},{"date":"2019-08-06","close":2201.0},{"date":"2019-08-07","close":2232.0},{"date":"2019-08-08","close":2222.0},{"date":"2019-08-09","close":2217.0},{"date":"2019-08-12","close":2222.0},{"date":"2019-08-13","close":2201.0},{"date":"2019-08-14","close":2201.0},{"date":"2019-08-16","close":2191.0},{"date":"2019-08-19","close":2191.0},{"date":"2019-08-20","close":2212.0},{"date":"2019-08-21","close":2212.0},{"date":"2019-08-22","close":2222.0},{"date":"2019-08-23","close":2217.0},{"date":"2019-08-26","close":2217.0},{"date":"2019-08-27","close":2269.0},{"date":"2019-08-28","close":2222.0},{"date":"2019-08-29","close":2258.0},{"date":"2019-08-30","close":2227.0},{"date":"2019-09-02","close":2201.0},{"date":"2019-09-03","close":2201.0},{"date":"2019-09-04","close":2248.0},{"date":"2019-09-05","close":2238.0},{"date":"2019-09-06","close":2238.0},{"date":"2019-09-09","close":2232.0},{"date":"2019-09-10","close":2274.0},{"date":"2019-09-11","close":2289.0},{"date":"2019-09-16","close":2289.0},{"date":"2019-09-17","close":2258.0},{"date":"2019-09-18","close":2269.0},{"date":"2019-09-19","close":2263.0},{"date":"2019-09-20","close":2269.0},{"date":"2019-09-23","close":2263.0},{"date":"2019-09-24","close":2263.0},{"date":"2019-09-25","close":2243.0},{"date":"2019-09-26","close":2258.0},{"date":"2019-09-27","close":2269.0},{"date":"2019-09-30","close":2263.0},{"date":"2019-10-01","close":2253.0},{"date":"2019-10-02","close":2258.0},{"date":"2019-10-04","close":2196.0},{"date":"2019-10-07","close":2196.0},{"date":"2019-10-08","close":2196.0},{"date":"2019-10-10","close":2227.0},{"date":"2019-10-11","close":2191.0},{"date":"2019-10-14","close":2222.0},{"date":"2019-10-15","close":2201.0},{"date":"2019-10-16","close":2181.0},{"date":"2019-10-17","close":2170.0},{"date":"2019-10-18","close":2170.0},{"date":"2019-10-21","close":2186.0},{"date":"2019-10-22","close":2181.0},{"date":"2019-10-23","close":2165.0},{"date":"2019-10-24","close":2155.0},{"date":"2019-10-25","close":2160.0},{"date":"2019-10-28","close":2191.0},{"date":"2019-10-29","close":2191.0},{"date":"2019-10-30","close":2181.0},{"date":"2019-10-31","close":2170.0},{"date":"2019-11-01","close":2144.0},{"date":"2019-11-04","close":2139.0},{"date":"2019-11-05","close":2139.0},{"date":"2019-11-06","close":2139.0},{"date":"2019-11-07","close":2139.0},{"date":"2019-11-08","close":2129.0},{"date":"2019-11-11","close":2129.0},{"date":"2019-11-12","close":2181.0},{"date":"2019-11-13","close":2181.0},{"date":"2019-11-14","close":2155.0},{"date":"2019-11-15","close":2150.0},{"date":"2019-11-18","close":2129.0},{"date":"2019-11-19","close":2134.0},{"date":"2019-11-20","close":2129.0},{"date":"2019-11-21","close":2129.0},{"date":"2019-11-22","close":2113.0},{"date":"2019-11-25","close":2113.0},{"date":"2019-11-26","close":2129.0},{"date":"2019-11-27","close":2129.0},{"date":"2019-11-28","close":2129.0},{"date":"2019-11-29","close":2150.0},{"date":"2019-12-02","close":2150.0},{"date":"2019-12-03","close":2150.0},{"date":"2019-12-04","close":2144.0},{"date":"2019-12-05","close":2155.0},{"date":"2019-12-06","close":2134.0},{"date":"2019-12-09","close":2124.0},{"date":"2019-12-10","close":2129.0},{"date":"2019-12-11","close":2119.0},{"date":"2019-12-12","close":2124.0},{"date":"2019-12-13","close":2129.0},{"date":"2019-12-16","close":2134.0},{"date":"2019-12-17","close":2129.0},{"date":"2019-12-18","close":2124.0},{"date":"2019-12-19","close":2119.0},{"date":"2019-12-20","close":2113.0},{"date":"2019-12-23","close":2113.0},{"date":"2019-12-24","close":2113.0},{"date":"2019-12-26","close":2113.0},{"date":"2019-12-27","close":2113.0},{"date":"2019-12-30","close":2103.0},{"date":"2020-01-02","close":2113.0},{"date":"2020-01-03","close":2119.0},{"date":"2020-01-06","close":2124.0},{"date":"2020-01-07","close":2119.0},{"date":"2020-01-08","close":2119.0},{"date":"2020-01-09","close":2124.0},{"date":"2020-01-10","close":2119.0},{"date":"2020-01-13","close":2124.0},{"date":"2020-01-14","close":2124.0},{"date":"2020-01-15","close":2124.0},{"date":"2020-01-16","close":2124.0},{"date":"2020-01-17","close":2124.0},{"date":"2020-01-20","close":2119.0},{"date":"2020-01-21","close":2119.0},{"date":"2020-01-22","close":2119.0},{"date":"2020-01-23","close":2129.0},{"date":"2020-01-28","close":2103.0},{"date":"2020-01-29","close":2119.0},{"date":"2020-01-30","close":2124.0},{"date":"2020-01-31","close":2119.0},{"date":"2020-02-03","close":2119.0},{"date":"2020-02-04","close":2119.0},{"date":"2020-02-05","close":2124.0},{"date":"2020-02-06","close":2129.0},{"date":"2020-02-07","close":2129.0},{"date":"2020-02-10","close":2124.0},{"date":"2020-02-11","close":2124.0},{"date":"2020-02-12","close":2129.0},{"date":"2020-02-13","close":2144.0},{"date":"2020-02-14","close":2139.0},{"date":"2020-02-17","close":2150.0},{"date":"2020-02-18","close":2176.0},{"date":"2020-02-19","close":2155.0},{"date":"2020-02-20","close":2165.0},{"date":"2020-02-21","close":2165.0},{"date":"2020-02-24","close":2139.0},{"date":"2020-02-25","close":2108.0},{"date":"2020-02-26","close":2119.0},{"date":"2020-02-27","close":2119.0},{"date":"2020-02-28","close":2124.0},{"date":"2020-03-02","close":2108.0},{"date":"2020-03-03","close":2124.0},{"date":"2020-03-04","close":2124.0},{"date":"2020-03-05","close":2124.0},{"date":"2020-03-06","close":2124.0},{"date":"2020-03-09","close":2124.0},{"date":"2020-03-10","close":2124.0},{"date":"2020-03-11","close":2103.0},{"date":"2020-03-12","close":2119.0},{"date":"2020-03-13","close":2113.0},{"date":"2020-03-16","close":2103.0},{"date":"2020-03-17","close":2098.0},{"date":"2020-03-18","close":2093.0},{"date":"2020-03-19","close":2088.0},{"date":"2020-03-20","close":2088.0},{"date":"2020-03-23","close":2072.0},{"date":"2020-03-24","close":2062.0},{"date":"2020-03-25","close":2067.0},{"date":"2020-03-26","close":2067.0},{"date":"2020-03-27","close":2088.0},{"date":"2020-03-30","close":2088.0},{"date":"2020-03-31","close":2082.0},{"date":"2020-04-01","close":2077.0},{"date":"2020-04-02","close":2072.0},{"date":"2020-04-03","close":2072.0},{"date":"2020-04-06","close":2082.0},{"date":"2020-04-07","close":2098.0},{"date":"2020-04-08","close":2098.0},{"date":"2020-04-09","close":2103.0},{"date":"2020-04-10","close":2103.0},{"date":"2020-04-13","close":2108.0},{"date":"2020-04-14","close":2113.0},{"date":"2020-04-16","close":2124.0},{"date":"2020-04-17","close":2129.0},{"date":"2020-04-20","close":2129.0},{"date":"2020-04-21","close":2139.0},{"date":"2020-04-22","close":2155.0},{"date":"2020-04-23","close":2165.0},{"date":"2020-04-24","close":2170.0},{"date":"2020-04-27","close":2160.0},{"date":"2020-04-28","close":2160.0},{"date":"2020-04-29","close":2160.0},{"date":"2020-05-04","close":2160.0},{"date":"2020-05-06","close":2160.0},{"date":"2020-05-07","close":2160.0},{"date":"2020-05-08","close":2160.0},{"date":"2020-05-11","close":2160.0},{"date":"2020-05-12","close":2160.0},{"date":"2020-05-13","close":2160.0},{"date":"2020-05-14","close":2160.0},{"date":"2020-05-15","close":2160.0},{"date":"2020-05-18","close":2160.0},{"date":"2020-05-19","close":2160.0},{"date":"2020-05-20","close":2160.0},{"date":"2020-05-21","close":2160.0},{"date":"2020-05-22","close":2160.0},{"date":"2020-05-25","close":2160.0},{"date":"2020-05-26","close":2160.0},{"date":"2020-05-27","close":2160.0},{"date":"2020-05-28","close":2160.0},{"date":"2020-05-29","close":2160.0},{"date":"2020-06-01","close":2160.0},{"date":"2020-06-02","close":2160.0},{"date":"2020-06-03","close":2160.0},{"date":"2020-06-04","close":2160.0},{"date":"2020-06-05","close":2160.0},{"date":"2020-06-08","close":2160.0},{"date":"2020-06-09","close":2160.0},{"date":"2020-06-10","close":2160.0},{"date":"2020-06-11","close":2160.0},{"date":"2020-06-12","close":2160.0},{"date":"2020-06-15","close":2160.0},{"date":"2020-06-16","close":2160.0},{"date":"2020-06-17","close":2160.0},{"date":"2020-06-18","close":2160.0},{"date":"2020-06-19","close":2160.0},{"date":"2020-06-22","close":2160.0},{"date":"2020-06-23","close":2160.0},{"date":"2020-06-24","close":2160.0},{"date":"2020-06-25","close":2160.0},{"date":"2020-06-26","close":2160.0},{"date":"2020-06-29","close":2160.0},{"date":"2020-06-30","close":2160.0},{"date":"2020-07-01","close":2160.0},{"date":"2020-07-02","close":2160.0},{"date":"2020-07-03","close":2110.0},{"date":"2020-07-06","close":2170.0},{"date":"2020-07-07","close":2160.0},{"date":"2020-07-08","close":2145.0},{"date":"2020-07-09","close":2165.0},{"date":"2020-07-10","close":2220.0},{"date":"2020-07-13","close":2170.0},{"date":"2020-07-14","close":2160.0},{"date":"2020-07-15","close":2170.0},{"date":"2020-07-16","close":2170.0},{"date":"2020-07-17","close":2175.0},{"date":"2020-07-20","close":2200.0},{"date":"2020-07-21","close":2180.0},{"date":"2020-07-22","close":2180.0},{"date":"2020-07-23","close":2185.0},{"date":"2020-07-24","close":2180.0},{"date":"2020-07-27","close":2170.0},{"date":"2020-07-28","close":2165.0},{"date":"2020-07-29","close":2165.0},{"date":"2020-07-30","close":2165.0},{"date":"2020-07-31","close":2165.0},{"date":"2020-08-03","close":2170.0},{"date":"2020-08-04","close":2170.0},{"date":"2020-08-05","close":2170.0},{"date":"2020-08-06","close":2165.0},{"date":"2020-08-07","close":2165.0},{"date":"2020-08-10","close":2170.0},{"date":"2020-08-11","close":2165.0},{"date":"2020-08-12","close":2170.0},{"date":"2020-08-13","close":2160.0},{"date":"2020-08-14","close":2130.0},{"date":"2020-08-18","close":2060.0},{"date":"2020-08-19","close":2075.0},{"date":"2020-08-20","close":2080.0},{"date":"2020-08-21","close":2125.0},{"date":"2020-08-24","close":2145.0},{"date":"2020-08-25","close":2150.0},{"date":"2020-08-26","close":2145.0},{"date":"2020-08-27","close":2140.0},{"date":"2020-08-28","close":2165.0},{"date":"2020-08-31","close":2135.0},{"date":"2020-09-01","close":2130.0},{"date":"2020-09-02","close":2115.0},{"date":"2020-09-03","close":2120.0},{"date":"2020-09-04","close":2140.0},{"date":"2020-09-07","close":2115.0},{"date":"2020-09-08","close":2115.0},{"date":"2020-09-09","close":2090.0},{"date":"2020-09-10","close":2110.0},{"date":"2020-09-11","close":2090.0},{"date":"2020-09-14","close":2115.0},{"date":"2020-09-15","close":2120.0},{"date":"2020-09-16","close":2115.0},{"date":"2020-09-17","close":2110.0},{"date":"2020-09-18","close":2130.0},{"date":"2020-09-21","close":2105.0},{"date":"2020-09-22","close":2100.0},{"date":"2020-09-23","close":2120.0},{"date":"2020-09-24","close":2090.0},{"date":"2020-09-25","close":2130.0},{"date":"2020-09-28","close":2130.0},{"date":"2020-09-29","close":2150.0},{"date":"2020-10-05","close":2140.0},{"date":"2020-10-06","close":2155.0},{"date":"2020-10-07","close":2150.0},{"date":"2020-10-08","close":2145.0},{"date":"2020-10-12","close":2125.0},{"date":"2020-10-13","close":2110.0},{"date":"2020-10-14","close":2390.0},{"date":"2020-10-15","close":2360.0},{"date":"2020-10-16","close":2355.0},{"date":"2020-10-19","close":2380.0},{"date":"2020-10-20","close":2375.0},{"date":"2020-10-21","close":2445.0},{"date":"2020-10-22","close":2460.0},{"date":"2020-10-23","close":2460.0},{"date":"2020-10-26","close":2400.0},{"date":"2020-10-27","close":2400.0},{"date":"2020-10-28","close":2420.0},{"date":"2020-10-29","close":2430.0},{"date":"2020-10-30","close":2430.0},{"date":"2020-11-02","close":2455.0},{"date":"2020-11-03","close":2460.0},{"date":"2020-11-04","close":2450.0},{"date":"2020-11-05","close":2465.0},{"date":"2020-11-06","close":2420.0},{"date":"2020-11-09","close":2380.0},{"date":"2020-11-10","close":2260.0},{"date":"2020-11-11","close":2220.0},{"date":"2020-11-12","close":2315.0},{"date":"2020-11-13","close":2325.0},{"date":"2020-11-16","close":2315.0},{"date":"2020-11-17","close":2285.0},{"date":"2020-11-18","close":2230.0},{"date":"2020-11-19","close":2230.0},{"date":"2020-11-20","close":2255.0},{"date":"2020-11-23","close":2260.0},{"date":"2020-11-24","close":2230.0},{"date":"2020-11-25","close":2285.0},{"date":"2020-11-26","close":2440.0},{"date":"2020-11-27","close":2555.0},{"date":"2020-11-30","close":2490.0},{"date":"2020-12-01","close":2520.0},{"date":"2020-12-02","close":2695.0},{"date":"2020-12-03","close":2790.0},{"date":"2020-12-04","close":2840.0},{"date":"2020-12-07","close":2725.0},{"date":"2020-12-08","close":2660.0},{"date":"2020-12-09","close":2670.0},{"date":"2020-12-10","close":2700.0},{"date":"2020-12-11","close":2695.0},{"date":"2020-12-14","close":2655.0},{"date":"2020-12-15","close":2805.0},{"date":"2020-12-16","close":2920.0},{"date":"2020-12-17","close":2890.0},{"date":"2020-12-18","close":2980.0},{"date":"2020-12-21","close":2950.0},{"date":"2020-12-22","close":2665.0},{"date":"2020-12-23","close":2660.0},{"date":"2020-12-24","close":2440.0},{"date":"2020-12-28","close":2350.0},{"date":"2020-12-29","close":2525.0},{"date":"2020-12-30","close":2820.0},{"date":"2021-01-04","close":2735.0},{"date":"2021-01-05","close":2705.0},{"date":"2021-01-06","close":2545.0},{"date":"2021-01-07","close":2535.0},{"date":"2021-01-08","close":2540.0},{"date":"2021-01-11","close":2495.0},{"date":"2021-01-12","close":2530.0},{"date":"2021-01-13","close":2495.0},{"date":"2021-01-14","close":2545.0},{"date":"2021-01-15","close":2530.0},{"date":"2021-01-18","close":2475.0},{"date":"2021-01-19","close":2480.0},{"date":"2021-01-20","close":2450.0},{"date":"2021-01-21","close":2415.0},{"date":"2021-01-22","close":2380.0},{"date":"2021-01-25","close":2340.0},{"date":"2021-01-26","close":2335.0},{"date":"2021-01-27","close":2355.0},{"date":"2021-01-28","close":2355.0},{"date":"2021-01-29","close":2315.0},{"date":"2021-02-01","close":2405.0},{"date":"2021-02-02","close":2460.0},{"date":"2021-02-03","close":2735.0},{"date":"2021-02-04","close":2590.0},{"date":"2021-02-05","close":2640.0},{"date":"2021-02-08","close":2795.0},{"date":"2021-02-09","close":2750.0},{"date":"2021-02-10","close":2720.0},{"date":"2021-02-15","close":3350.0},{"date":"2021-02-16","close":3320.0},{"date":"2021-02-17","close":3170.0},{"date":"2021-02-18","close":3015.0},{"date":"2021-02-19","close":3160.0},{"date":"2021-02-22","close":3035.0},{"date":"2021-02-23","close":3020.0},{"date":"2021-02-24","close":3170.0},{"date":"2021-02-25","close":3290.0},{"date":"2021-02-26","close":3400.0},{"date":"2021-03-02","close":3375.0},{"date":"2021-03-03","close":3285.0},{"date":"2021-03-04","close":3040.0},{"date":"2021-03-05","close":3115.0},{"date":"2021-03-08","close":3080.0},{"date":"2021-03-09","close":3035.0},{"date":"2021-03-10","close":3030.0},{"date":"2021-03-11","close":3005.0},{"date":"2021-03-12","close":3085.0},{"date":"2021-03-15","close":3185.0},{"date":"2021-03-16","close":3065.0},{"date":"2021-03-17","close":3320.0},{"date":"2021-03-18","close":3320.0},{"date":"2021-03-19","close":3355.0},{"date":"2021-03-22","close":3270.0},{"date":"2021-03-23","close":3255.0},{"date":"2021-03-24","close":3245.0},{"date":"2021-03-25","close":3190.0},{"date":"2021-03-26","close":3150.0},{"date":"2021-03-29","close":3070.0},{"date":"2021-03-30","close":3045.0},{"date":"2021-03-31","close":3180.0},{"date":"2021-04-01","close":3320.0},{"date":"2021-04-02","close":3245.0},{"date":"2021-04-05","close":3170.0},{"date":"2021-04-06","close":3290.0},{"date":"2021-04-07","close":4275.0},{"date":"2021-04-08","close":4645.0},{"date":"2021-04-09","close":4515.0},{"date":"2021-04-12","close":5860.0},{"date":"2021-04-13","close":5620.0},{"date":"2021-04-14","close":5510.0},{"date":"2021-04-15","close":5190.0},{"date":"2021-04-16","close":5200.0},{"date":"2021-04-19","close":4895.0},{"date":"2021-04-20","close":4975.0},{"date":"2021-04-21","close":4890.0},{"date":"2021-04-22","close":4820.0},{"date":"2021-04-23","close":4775.0},{"date":"2021-04-26","close":4975.0},{"date":"2021-04-27","close":4840.0},{"date":"2021-04-28","close":4800.0},{"date":"2021-04-29","close":4700.0},{"date":"2021-04-30","close":4480.0},{"date":"2021-05-03","close":4305.0},{"date":"2021-05-04","close":4315.0},{"date":"2021-05-06","close":4345.0},{"date":"2021-05-07","close":4465.0},{"date":"2021-05-10","close":4350.0},{"date":"2021-05-11","close":4505.0},{"date":"2021-05-12","close":4375.0},{"date":"2021-05-13","close":4220.0},{"date":"2021-05-14","close":4200.0},{"date":"2021-05-17","close":4110.0},{"date":"2021-05-18","close":4290.0},{"date":"2021-05-20","close":4335.0},{"date":"2021-05-21","close":4390.0},{"date":"2021-05-24","close":4235.0},{"date":"2021-05-25","close":4170.0},{"date":"2021-05-26","close":4475.0},{"date":"2021-05-27","close":4465.0},{"date":"2021-05-28","close":4545.0},{"date":"2021-05-31","close":4565.0},{"date":"2021-06-01","close":4720.0},{"date":"2021-06-02","close":5150.0},{"date":"2021-06-03","close":5000.0},{"date":"2021-06-04","close":4715.0},{"date":"2021-06-07","close":5240.0},{"date":"2021-06-08","close":4840.0},{"date":"2021-06-09","close":4775.0},{"date":"2021-06-10","close":4440.0},{"date":"2021-06-11","close":4610.0},{"date":"2021-06-14","close":4445.0},{"date":"2021-06-15","close":4690.0},{"date":"2021-06-16","close":4600.0},{"date":"2021-06-17","close":5050.0},{"date":"2021-06-18","close":4900.0},{"date":"2021-06-21","close":4710.0},{"date":"2021-06-22","close":4660.0},{"date":"2021-06-23","close":4580.0},{"date":"2021-06-24","close":4390.0},{"date":"2021-06-25","close":4225.0},{"date":"2021-06-28","close":4125.0},{"date":"2021-06-29","close":3985.0},{"date":"2021-06-30","close":3880.0},{"date":"2021-07-01","close":3810.0},{"date":"2021-07-02","close":3870.0},{"date":"2021-07-05","close":3830.0},{"date":"2021-07-06","close":3850.0},{"date":"2021-07-07","close":3770.0},{"date":"2021-07-08","close":3665.0},{"date":"2021-07-09","close":3645.0},{"date":"2021-07-12","close":3810.0},{"date":"2021-07-13","close":3870.0},{"date":"2021-07-14","close":4435.0},{"date":"2021-07-15","close":5760.0},{"date":"2021-07-16","close":7480.0},{"date":"2021-07-19","close":6730.0},{"date":"2021-07-20","close":6080.0},{"date":"2021-07-21","close":6200.0},{"date":"2021-07-22","close":6650.0},{"date":"2021-07-23","close":6410.0},{"date":"2021-07-26","close":6120.0},{"date":"2021-07-27","close":6260.0},{"date":"2021-07-28","close":6100.0},{"date":"2021-07-29","close":6080.0},{"date":"2021-07-30","close":5400.0},{"date":"2021-08-02","close":5290.0},{"date":"2021-08-03","close":4955.0},{"date":"2021-08-04","close":5180.0},{"date":"2021-08-05","close":5160.0},{"date":"2021-08-06","close":5010.0},{"date":"2021-08-09","close":4970.0},{"date":"2021-08-10","close":4950.0},{"date":"2021-08-11","close":4800.0},{"date":"2021-08-12","close":4670.0},{"date":"2021-08-13","close":4525.0},{"date":"2021-08-17","close":4430.0},{"date":"2021-08-18","close":4590.0},{"date":"2021-08-19","close":4505.0},{"date":"2021-08-20","close":4390.0},{"date":"2021-08-23","close":4460.0},{"date":"2021-08-24","close":4550.0},{"date":"2021-08-25","close":5370.0},{"date":"2021-08-26","close":5470.0},{"date":"2021-08-27","close":5420.0},{"date":"2021-08-30","close":5800.0},{"date":"2021-08-31","close":5560.0},{"date":"2021-09-01","close":6000.0},{"date":"2021-09-02","close":6460.0},{"date":"2021-09-03","close":6180.0},{"date":"2021-09-06","close":6640.0},{"date":"2021-09-07","close":6860.0},{"date":"2021-09-08","close":7410.0},{"date":"2021-09-09","close":7410.0},{"date":"2021-09-10","close":6260.0},{"date":"2021-09-13","close":5500.0},{"date":"2021-09-14","close":5800.0},{"date":"2021-09-15","close":5690.0},{"date":"2021-09-16","close":5960.0},{"date":"2021-09-17","close":6120.0},{"date":"2021-09-23","close":5890.0},{"date":"2021-09-24","close":5740.0},{"date":"2021-09-27","close":5660.0},{"date":"2021-09-28","close":5660.0},{"date":"2021-09-29","close":5570.0},{"date":"2021-09-30","close":5460.0},{"date":"2021-10-01","close":5140.0},{"date":"2021-10-05","close":4840.0},{"date":"2021-10-06","close":4460.0},{"date":"2021-10-07","close":4620.0},{"date":"2021-10-08","close":4425.0},{"date":"2021-10-12","close":4350.0},{"date":"2021-10-13","close":4560.0},{"date":"2021-10-14","close":4775.0},{"date":"2021-10-15","close":5230.0},{"date":"2021-10-18","close":5190.0},{"date":"2021-10-19","close":5170.0},{"date":"2021-10-20","close":5460.0},{"date":"2021-10-21","close":5340.0},{"date":"2021-10-22","close":5190.0},{"date":"2021-10-25","close":5320.0},{"date":"2021-10-26","close":5020.0},{"date":"2021-10-27","close":4675.0},{"date":"2021-10-28","close":4585.0},{"date":"2021-10-29","close":4580.0},{"date":"2021-11-01","close":4445.0},{"date":"2021-11-02","close":4485.0},{"date":"2021-11-03","close":4595.0},{"date":"2021-11-04","close":4780.0},{"date":"2021-11-05","close":4610.0},{"date":"2021-11-08","close":5430.0},{"date":"2021-11-09","close":5540.0},{"date":"2021-11-10","close":5250.0},{"date":"2021-11-11","close":5840.0},{"date":"2021-11-12","close":6100.0},{"date":"2021-11-15","close":5960.0},{"date":"2021-11-16","close":5660.0},{"date":"2021-11-17","close":5650.0},{"date":"2021-11-18","close":5850.0},{"date":"2021-11-19","close":5770.0},{"date":"2021-11-22","close":5360.0},{"date":"2021-11-23","close":5210.0},{"date":"2021-11-24","close":5090.0},{"date":"2021-11-25","close":4940.0},{"date":"2021-11-26","close":4775.0},{"date":"2021-11-29","close":4510.0},{"date":"2021-11-30","close":4285.0},{"date":"2021-12-01","close":4270.0},{"date":"2021-12-02","close":4600.0},{"date":"2021-12-03","close":4740.0},{"date":"2021-12-06","close":4790.0},{"date":"2021-12-07","close":4860.0},{"date":"2021-12-08","close":4740.0},{"date":"2021-12-09","close":5020.0},{"date":"2021-12-10","close":5090.0},{"date":"2021-12-13","close":5020.0},{"date":"2021-12-14","close":4910.0},{"date":"2021-12-15","close":4750.0},{"date":"2021-12-16","close":4795.0},{"date":"2021-12-17","close":4800.0},{"date":"2021-12-20","close":4745.0},{"date":"2021-12-21","close":4650.0},{"date":"2021-12-22","close":4580.0},{"date":"2021-12-23","close":4505.0},{"date":"2021-12-24","close":4680.0},{"date":"2021-12-27","close":4690.0},{"date":"2021-12-28","close":4650.0},{"date":"2021-12-29","close":4750.0},{"date":"2021-12-30","close":4750.0},{"date":"2022-01-03","close":4765.0},{"date":"2022-01-04","close":4715.0},{"date":"2022-01-05","close":4480.0},{"date":"2022-01-06","close":4410.0},{"date":"2022-01-07","close":4610.0},{"date":"2022-01-10","close":4460.0},{"date":"2022-01-11","close":4250.0},{"date":"2022-01-12","close":4305.0},{"date":"2022-01-13","close":4270.0},{"date":"2022-01-14","close":4100.0},{"date":"2022-01-17","close":4065.0},{"date":"2022-01-18","close":3945.0},{"date":"2022-01-19","close":3950.0},{"date":"2022-01-20","close":4140.0},{"date":"2022-01-21","close":4100.0},{"date":"2022-01-24","close":3790.0},{"date":"2022-01-25","close":3575.0},{"date":"2022-01-26","close":3665.0},{"date":"2022-01-27","close":3550.0},{"date":"2022-01-28","close":3655.0},{"date":"2022-02-03","close":3930.0},{"date":"2022-02-04","close":3800.0},{"date":"2022-02-07","close":3680.0},{"date":"2022-02-08","close":3725.0},{"date":"2022-02-09","close":3865.0},{"date":"2022-02-10","close":3795.0},{"date":"2022-02-11","close":3695.0},{"date":"2022-02-14","close":3500.0},{"date":"2022-02-15","close":3485.0},{"date":"2022-02-16","close":3640.0},{"date":"2022-02-17","close":3650.0},{"date":"2022-02-18","close":3825.0},{"date":"2022-02-21","close":3855.0},{"date":"2022-02-22","close":3730.0},{"date":"2022-02-23","close":3730.0},{"date":"2022-02-24","close":3490.0},{"date":"2022-02-25","close":3570.0},{"date":"2022-02-28","close":3630.0},{"date":"2022-03-02","close":3635.0},{"date":"2022-03-03","close":3690.0},{"date":"2022-03-04","close":3635.0},{"date":"2022-03-07","close":3590.0},{"date":"2022-03-08","close":3480.0},{"date":"2022-03-10","close":3840.0},{"date":"2022-03-11","close":4125.0},{"date":"2022-03-14","close":4000.0},{"date":"2022-03-15","close":3900.0},{"date":"2022-03-16","close":4130.0},{"date":"2022-03-17","close":4110.0},{"date":"2022-03-18","close":4050.0},{"date":"2022-03-21","close":4020.0},{"date":"2022-03-22","close":4000.0},{"date":"2022-03-23","close":4235.0},{"date":"2022-03-24","close":4285.0},{"date":"2022-03-25","close":4250.0},{"date":"2022-03-28","close":4550.0},{"date":"2022-03-29","close":4605.0},{"date":"2022-03-30","close":4650.0},{"date":"2022-03-31","close":4575.0},{"date":"2022-04-01","close":4485.0},{"date":"2022-04-04","close":4890.0},{"date":"2022-04-05","close":4890.0},{"date":"2022-04-06","close":4845.0},{"date":"2022-04-07","close":4640.0},{"date":"2022-04-08","close":4550.0},{"date":"2022-04-11","close":4310.0},{"date":"2022-04-12","close":4110.0},{"date":"2022-04-13","close":4190.0},{"date":"2022-04-14","close":4355.0},{"date":"2022-04-15","close":4690.0},{"date":"2022-04-18","close":4515.0},{"date":"2022-04-19","close":4385.0},{"date":"2022-04-20","close":4510.0},{"date":"2022-04-21","close":4685.0},{"date":"2022-04-22","close":4610.0},{"date":"2022-04-25","close":4630.0},{"date":"2022-04-26","close":4640.0},{"date":"2022-04-27","close":4515.0},{"date":"2022-04-28","close":4800.0},{"date":"2022-04-29","close":5200.0},{"date":"2022-05-02","close":5090.0},{"date":"2022-05-03","close":4940.0},{"date":"2022-05-04","close":4835.0},{"date":"2022-05-06","close":4590.0},{"date":"2022-05-09","close":4400.0},{"date":"2022-05-10","close":4375.0},{"date":"2022-05-11","close":4325.0},{"date":"2022-05-12","close":4150.0},{"date":"2022-05-13","close":4210.0},{"date":"2022-05-16","close":4220.0},{"date":"2022-05-17","close":4230.0},{"date":"2022-05-18","close":4160.0},{"date":"2022-05-19","close":4015.0},{"date":"2022-05-20","close":4090.0},{"date":"2022-05-23","close":4030.0},{"date":"2022-05-24","close":3905.0},{"date":"2022-05-25","close":3905.0},{"date":"2022-05-26","close":3995.0},{"date":"2022-05-27","close":3995.0},{"date":"2022-05-30","close":4015.0},{"date":"2022-05-31","close":4000.0},{"date":"2022-06-02","close":3950.0},{"date":"2022-06-03","close":3985.0},{"date":"2022-06-07","close":3900.0},{"date":"2022-06-08","close":3825.0},{"date":"2022-06-09","close":3680.0},{"date":"2022-06-10","close":3580.0},{"date":"2022-06-13","close":3485.0},{"date":"2022-06-14","close":3455.0},{"date":"2022-06-15","close":3320.0},{"date":"2022-06-16","close":3340.0},{"date":"2022-06-17","close":3305.0},{"date":"2022-06-20","close":3085.0},{"date":"2022-06-21","close":3340.0},{"date":"2022-06-22","close":3055.0},{"date":"2022-06-23","close":2800.0},{"date":"2022-06-24","close":2945.0},{"date":"2022-06-27","close":3170.0},{"date":"2022-06-28","close":3245.0},{"date":"2022-06-29","close":3190.0},{"date":"2022-06-30","close":3095.0},{"date":"2022-07-01","close":2995.0},{"date":"2022-07-04","close":3030.0},{"date":"2022-07-05","close":3060.0},{"date":"2022-07-06","close":2960.0},{"date":"2022-07-07","close":3115.0},{"date":"2022-07-08","close":3120.0},{"date":"2022-07-11","close":3185.0},{"date":"2022-07-12","close":3020.0},{"date":"2022-07-13","close":3015.0},{"date":"2022-07-14","close":3025.0},{"date":"2022-07-15","close":3005.0},{"date":"2022-07-18","close":3120.0},{"date":"2022-07-19","close":3125.0},{"date":"2022-07-20","close":3230.0},{"date":"2022-07-21","close":3310.0},{"date":"2022-07-22","close":3300.0},{"date":"2022-07-25","close":3290.0},{"date":"2022-07-26","close":3300.0},{"date":"2022-07-27","close":3300.0},{"date":"2022-07-28","close":3320.0},{"date":"2022-07-29","close":3315.0},{"date":"2022-08-01","close":3285.0},{"date":"2022-08-02","close":3335.0},{"date":"2022-08-03","close":3310.0},{"date":"2022-08-04","close":3540.0},{"date":"2022-08-05","close":3775.0},{"date":"2022-08-08","close":3720.0},{"date":"2022-08-09","close":3530.0},{"date":"2022-08-10","close":3560.0},{"date":"2022-08-11","close":3630.0},{"date":"2022-08-12","close":3645.0},{"date":"2022-08-16","close":3480.0},{"date":"2022-08-17","close":3300.0},{"date":"2022-08-18","close":3325.0},{"date":"2022-08-19","close":3325.0},{"date":"2022-08-22","close":3175.0},{"date":"2022-08-23","close":3105.0},{"date":"2022-08-24","close":3180.0},{"date":"2022-08-25","close":3265.0},{"date":"2022-08-26","close":3225.0},{"date":"2022-08-29","close":3120.0},{"date":"2022-08-30","close":3195.0},{"date":"2022-08-31","close":3265.0},{"date":"2022-09-01","close":3085.0},{"date":"2022-09-02","close":3050.0},{"date":"2022-09-05","close":2980.0},{"date":"2022-09-06","close":3050.0},{"date":"2022-09-07","close":2990.0},{"date":"2022-09-08","close":2995.0},{"date":"2022-09-13","close":3640.0},{"date":"2022-09-14","close":3600.0},{"date":"2022-09-15","close":3560.0},{"date":"2022-09-16","close":3380.0},{"date":"2022-09-19","close":3285.0},{"date":"2022-09-20","close":3240.0},{"date":"2022-09-21","close":3100.0},{"date":"2022-09-22","close":2985.0},{"date":"2022-09-23","close":2800.0},{"date":"2022-09-26","close":2535.0},{"date":"2022-09-27","close":2675.0},{"date":"2022-09-28","close":2475.0},{"date":"2022-09-29","close":2475.0},{"date":"2022-09-30","close":2690.0},{"date":"2022-10-04","close":2710.0},{"date":"2022-10-05","close":2650.0},{"date":"2022-10-06","close":2645.0},{"date":"2022-10-07","close":2635.0},{"date":"2022-10-11","close":2485.0},{"date":"2022-10-12","close":2415.0},{"date":"2022-10-13","close":2360.0},{"date":"2022-10-14","close":2455.0},{"date":"2022-10-17","close":2460.0},{"date":"2022-10-18","close":2455.0},{"date":"2022-10-19","close":2465.0},{"date":"2022-10-20","close":2405.0},{"date":"2022-10-21","close":2300.0},{"date":"2022-10-24","close":2480.0},{"date":"2022-10-25","close":2515.0},{"date":"2022-10-26","close":2490.0},{"date":"2022-10-27","close":2570.0},{"date":"2022-10-28","close":2480.0},{"date":"2022-10-31","close":2420.0},{"date":"2022-11-01","close":2450.0},{"date":"2022-11-02","close":2445.0},{"date":"2022-11-03","close":2430.0},{"date":"2022-11-04","close":2430.0},{"date":"2022-11-07","close":2485.0},{"date":"2022-11-08","close":2530.0},{"date":"2022-11-09","close":2535.0},{"date":"2022-11-10","close":2545.0},{"date":"2022-11-11","close":2570.0},{"date":"2022-11-14","close":2590.0},{"date":"2022-11-15","close":2700.0},{"date":"2022-11-16","close":2695.0},{"date":"2022-11-17","close":2625.0},{"date":"2022-11-18","close":2700.0},{"date":"2022-11-21","close":2600.0},{"date":"2022-11-22","close":2590.0},{"date":"2022-11-23","close":2750.0},{"date":"2022-11-24","close":2730.0},{"date":"2022-11-25","close":2795.0},{"date":"2022-11-28","close":2790.0},{"date":"2022-11-29","close":2740.0},{"date":"2022-11-30","close":2770.0},{"date":"2022-12-01","close":2870.0},{"date":"2022-12-02","close":2810.0},{"date":"2022-12-05","close":2770.0},{"date":"2022-12-06","close":2720.0},{"date":"2022-12-07","close":2635.0},{"date":"2022-12-08","close":2635.0},{"date":"2022-12-09","close":2660.0},{"date":"2022-12-12","close":2595.0},{"date":"2022-12-13","close":2590.0},{"date":"2022-12-14","close":2625.0},{"date":"2022-12-15","close":2730.0},{"date":"2022-12-16","close":2700.0},{"date":"2022-12-19","close":2870.0},{"date":"2022-12-20","close":2740.0},{"date":"2022-12-21","close":2690.0},{"date":"2022-12-22","close":2630.0},{"date":"2022-12-23","close":2485.0},{"date":"2022-12-26","close":2470.0},{"date":"2022-12-27","close":2475.0},{"date":"2022-12-28","close":2455.0},{"date":"2022-12-29","close":2430.0},{"date":"2023-01-02","close":2350.0},{"date":"2023-01-03","close":2300.0},{"date":"2023-01-04","close":2400.0},{"date":"2023-01-05","close":2425.0},{"date":"2023-01-06","close":2440.0},{"date":"2023-01-09","close":2465.0},{"date":"2023-01-10","close":2480.0},{"date":"2023-01-11","close":2525.0},{"date":"2023-01-12","close":2485.0},{"date":"2023-01-13","close":2515.0},{"date":"2023-01-16","close":2525.0},{"date":"2023-01-17","close":2515.0},{"date":"2023-01-18","close":2550.0},{"date":"2023-01-19","close":2590.0},{"date":"2023-01-20","close":2560.0},{"date":"2023-01-25","close":2595.0},{"date":"2023-01-26","close":2635.0},{"date":"2023-01-27","close":2605.0},{"date":"2023-01-30","close":2620.0},{"date":"2023-01-31","close":2620.0},{"date":"2023-02-01","close":2635.0},{"date":"2023-02-02","close":2735.0},{"date":"2023-02-03","close":2810.0},{"date":"2023-02-06","close":2770.0},{"date":"2023-02-07","close":2800.0},{"date":"2023-02-08","close":2810.0},{"date":"2023-02-09","close":2730.0},{"date":"2023-02-10","close":2690.0},{"date":"2023-02-13","close":2585.0},{"date":"2023-02-14","close":2590.0},{"date":"2023-02-15","close":2535.0},{"date":"2023-02-16","close":2550.0},{"date":"2023-02-17","close":2530.0},{"date":"2023-02-20","close":2590.0},{"date":"2023-02-21","close":2570.0},{"date":"2023-02-22","close":2515.0},{"date":"2023-02-23","close":2560.0},{"date":"2023-02-24","close":2500.0},{"date":"2023-02-27","close":2460.0},{"date":"2023-02-28","close":2535.0},{"date":"2023-03-02","close":2595.0},{"date":"2023-03-03","close":2635.0},{"date":"2023-03-06","close":2710.0},{"date":"2023-03-07","close":2670.0},{"date":"2023-03-08","close":2690.0},{"date":"2023-03-09","close":2655.0},{"date":"2023-03-10","close":2650.0},{"date":"2023-03-13","close":2640.0},{"date":"2023-03-14","close":2805.0},{"date":"2023-03-15","close":2965.0},{"date":"2023-03-16","close":3270.0},{"date":"2023-03-17","close":3260.0},{"date":"2023-03-20","close":3675.0},{"date":"2023-03-21","close":3870.0},{"date":"2023-03-22","close":3725.0},{"date":"2023-03-23","close":4105.0},{"date":"2023-03-24","close":4380.0},{"date":"2023-03-27","close":4075.0},{"date":"2023-03-28","close":4030.0},{"date":"2023-03-29","close":3830.0},{"date":"2023-03-30","close":4205.0},{"date":"2023-03-31","close":3860.0},{"date":"2023-04-03","close":4150.0},{"date":"2023-04-04","close":4295.0},{"date":"2023-04-05","close":4175.0},{"date":"2023-04-06","close":4300.0},{"date":"2023-04-07","close":3825.0},{"date":"2023-04-10","close":3655.0},{"date":"2023-04-11","close":3875.0},{"date":"2023-04-12","close":3835.0},{"date":"2023-04-13","close":3860.0},{"date":"2023-04-14","close":3875.0},{"date":"2023-04-17","close":3825.0},{"date":"2023-04-18","close":3900.0},{"date":"2023-04-19","close":3750.0},{"date":"2023-04-20","close":3750.0},{"date":"2023-04-21","close":3740.0},{"date":"2023-04-24","close":3945.0},{"date":"2023-04-25","close":3870.0},{"date":"2023-04-26","close":3770.0},{"date":"2023-04-27","close":3745.0},{"date":"2023-04-28","close":3550.0},{"date":"2023-05-02","close":3650.0},{"date":"2023-05-03","close":3605.0},{"date":"2023-05-04","close":3620.0},{"date":"2023-05-08","close":3545.0},{"date":"2023-05-09","close":3690.0},{"date":"2023-05-10","close":3510.0},{"date":"2023-05-11","close":3450.0},{"date":"2023-05-12","close":3465.0},{"date":"2023-05-15","close":3775.0},{"date":"2023-05-16","close":3600.0},{"date":"2023-05-17","close":3875.0},{"date":"2023-05-18","close":3600.0},{"date":"2023-05-19","close":3625.0},{"date":"2023-05-22","close":4210.0},{"date":"2023-05-23","close":4250.0},{"date":"2023-05-24","close":4245.0},{"date":"2023-05-25","close":4090.0},{"date":"2023-05-26","close":4300.0},{"date":"2023-05-30","close":4285.0},{"date":"2023-05-31","close":4310.0},{"date":"2023-06-01","close":4805.0},{"date":"2023-06-02","close":4300.0},{"date":"2023-06-05","close":4135.0},{"date":"2023-06-07","close":4200.0},{"date":"2023-06-08","close":4520.0},{"date":"2023-06-09","close":4520.0},{"date":"2023-06-12","close":4775.0},{"date":"2023-06-13","close":4830.0},{"date":"2023-06-14","close":5080.0},{"date":"2023-06-15","close":5230.0},{"date":"2023-06-16","close":5300.0},{"date":"2023-06-19","close":5220.0},{"date":"2023-06-20","close":4930.0},{"date":"2023-06-21","close":4900.0},{"date":"2023-06-22","close":5200.0},{"date":"2023-06-23","close":5180.0},{"date":"2023-06-26","close":5080.0},{"date":"2023-06-27","close":5170.0},{"date":"2023-06-28","close":5120.0},{"date":"2023-06-29","close":4925.0},{"date":"2023-06-30","close":4490.0},{"date":"2023-07-03","close":4955.0},{"date":"2023-07-04","close":4900.0},{"date":"2023-07-05","close":4750.0},{"date":"2023-07-06","close":4550.0},{"date":"2023-07-07","close":4410.0},{"date":"2023-07-10","close":4350.0},{"date":"2023-07-11","close":4490.0},{"date":"2023-07-12","close":4220.0},{"date":"2023-07-13","close":4175.0},{"date":"2023-07-14","close":4500.0},{"date":"2023-07-17","close":4310.0},{"date":"2023-07-18","close":4255.0},{"date":"2023-07-19","close":4330.0},{"date":"2023-07-20","close":4420.0},{"date":"2023-07-21","close":4330.0},{"date":"2023-07-24","close":4315.0},{"date":"2023-07-25","close":4145.0},{"date":"2023-07-26","close":4100.0},{"date":"2023-07-27","close":4365.0},{"date":"2023-07-28","close":4745.0},{"date":"2023-07-31","close":5390.0},{"date":"2023-08-01","close":5270.0},{"date":"2023-08-02","close":5350.0},{"date":"2023-08-03","close":5500.0},{"date":"2023-08-04","close":5920.0},{"date":"2023-08-07","close":6090.0},{"date":"2023-08-08","close":5830.0},{"date":"2023-08-09","close":5950.0},{"date":"2023-08-10","close":5930.0},{"date":"2023-08-11","close":5880.0},{"date":"2023-08-14","close":5800.0},{"date":"2023-08-16","close":6040.0},{"date":"2023-08-17","close":6050.0},{"date":"2023-08-18","close":5840.0},{"date":"2023-08-21","close":6010.0},{"date":"2023-08-22","close":6130.0},{"date":"2023-08-23","close":5850.0},{"date":"2023-08-24","close":5700.0},{"date":"2023-08-25","close":5550.0},{"date":"2023-08-28","close":5570.0},{"date":"2023-08-29","close":5550.0},{"date":"2023-08-30","close":5650.0},{"date":"2023-08-31","close":5580.0},{"date":"2023-09-01","close":5630.0},{"date":"2023-09-04","close":5820.0},{"date":"2023-09-05","close":5820.0},{"date":"2023-09-06","close":5860.0},{"date":"2023-09-07","close":5820.0},{"date":"2023-09-08","close":5720.0},{"date":"2023-09-11","close":5650.0},{"date":"2023-09-12","close":5940.0},{"date":"2023-09-13","close":5820.0},{"date":"2023-09-14","close":5660.0},{"date":"2023-09-15","close":6010.0},{"date":"2023-09-18","close":5840.0},{"date":"2023-09-19","close":5890.0},{"date":"2023-09-20","close":5720.0},{"date":"2023-09-21","close":5720.0},{"date":"2023-09-22","close":5520.0},{"date":"2023-09-25","close":5400.0},{"date":"2023-09-26","close":5500.0},{"date":"2023-09-27","close":5510.0},{"date":"2023-10-04","close":5250.0},{"date":"2023-10-05","close":5240.0},{"date":"2023-10-06","close":5290.0},{"date":"2023-10-10","close":5130.0},{"date":"2023-10-11","close":5280.0},{"date":"2023-10-12","close":5290.0},{"date":"2023-10-13","close":5340.0},{"date":"2023-10-16","close":5380.0},{"date":"2023-10-17","close":5400.0},{"date":"2023-10-18","close":5480.0},{"date":"2023-10-19","close":5320.0},{"date":"2023-10-20","close":5290.0},{"date":"2023-10-23","close":5110.0},{"date":"2023-10-24","close":5280.0},{"date":"2023-10-25","close":5240.0},{"date":"2023-10-26","close":5200.0},{"date":"2023-10-27","close":5030.0},{"date":"2023-10-30","close":4615.0},{"date":"2023-10-31","close":4685.0},{"date":"2023-11-01","close":4855.0},{"date":"2023-11-02","close":4750.0},{"date":"2023-11-03","close":4510.0},{"date":"2023-11-06","close":4465.0},{"date":"2023-11-07","close":4750.0},{"date":"2023-11-08","close":4475.0},{"date":"2023-11-09","close":4475.0},{"date":"2023-11-10","close":4360.0},{"date":"2023-11-13","close":4125.0},{"date":"2023-11-14","close":4415.0},{"date":"2023-11-15","close":5090.0},{"date":"2023-11-16","close":5170.0},{"date":"2023-11-17","close":5040.0},{"date":"2023-11-20","close":4905.0},{"date":"2023-11-21","close":5100.0},{"date":"2023-11-22","close":5030.0},{"date":"2023-11-23","close":4610.0},{"date":"2023-11-24","close":4800.0},{"date":"2023-11-27","close":4825.0},{"date":"2023-11-28","close":4880.0},{"date":"2023-11-29","close":4970.0},{"date":"2023-11-30","close":4685.0},{"date":"2023-12-01","close":4670.0},{"date":"2023-12-04","close":4625.0},{"date":"2023-12-05","close":4565.0},{"date":"2023-12-06","close":4445.0},{"date":"2023-12-07","close":4420.0},{"date":"2023-12-08","close":4395.0},{"date":"2023-12-11","close":4220.0},{"date":"2023-12-12","close":4385.0},{"date":"2023-12-13","close":5100.0},{"date":"2023-12-14","close":4460.0},{"date":"2023-12-15","close":4445.0},{"date":"2023-12-18","close":4700.0},{"date":"2023-12-19","close":4700.0},{"date":"2023-12-20","close":4830.0},{"date":"2023-12-21","close":4900.0},{"date":"2023-12-22","close":4640.0},{"date":"2023-12-26","close":4430.0},{"date":"2023-12-27","close":4500.0},{"date":"2023-12-28","close":4505.0},{"date":"2024-01-02","close":4605.0},{"date":"2024-01-03","close":4565.0},{"date":"2024-01-04","close":4565.0},{"date":"2024-01-05","close":4570.0},{"date":"2024-01-08","close":4495.0},{"date":"2024-01-09","close":4375.0},{"date":"2024-01-10","close":4080.0},{"date":"2024-01-11","close":4300.0},{"date":"2024-01-12","close":4100.0},{"date":"2024-01-15","close":3665.0},{"date":"2024-01-16","close":3700.0},{"date":"2024-01-17","close":3600.0},{"date":"2024-01-18","close":3710.0},{"date":"2024-01-19","close":3810.0},{"date":"2024-01-22","close":3600.0},{"date":"2024-01-23","close":3330.0},{"date":"2024-01-24","close":3395.0},{"date":"2024-01-25","close":3460.0},{"date":"2024-01-26","close":3230.0},{"date":"2024-01-29","close":3080.0},{"date":"2024-01-30","close":3035.0},{"date":"2024-01-31","close":2925.0},{"date":"2024-02-01","close":3040.0},{"date":"2024-02-02","close":3050.0},{"date":"2024-02-05","close":3030.0},{"date":"2024-02-06","close":3040.0},{"date":"2024-02-07","close":3075.0},{"date":"2024-02-08","close":3095.0},{"date":"2024-02-13","close":3085.0},{"date":"2024-02-14","close":3110.0},{"date":"2024-02-15","close":3115.0},{"date":"2024-02-16","close":3145.0},{"date":"2024-02-19","close":3355.0},{"date":"2024-02-20","close":3240.0},{"date":"2024-02-21","close":3160.0},{"date":"2024-02-22","close":3205.0},{"date":"2024-02-23","close":3190.0},{"date":"2024-02-26","close":3280.0},{"date":"2024-02-27","close":2955.0},{"date":"2024-02-28","close":2600.0},{"date":"2024-02-29","close":2610.0},{"date":"2024-03-04","close":3230.0},{"date":"2024-03-05","close":3280.0},{"date":"2024-03-06","close":3650.0},{"date":"2024-03-07","close":3800.0},{"date":"2024-03-08","close":4000.0},{"date":"2024-03-11","close":3525.0},{"date":"2024-03-12","close":3725.0},{"date":"2024-03-13","close":3755.0},{"date":"2024-03-14","close":3755.0},{"date":"2024-03-15","close":3855.0},{"date":"2024-03-18","close":3920.0},{"date":"2024-03-19","close":3785.0},{"date":"2024-03-20","close":3815.0},{"date":"2024-03-21","close":3950.0},{"date":"2024-03-22","close":3845.0},{"date":"2024-03-25","close":3805.0},{"date":"2024-03-26","close":3835.0},{"date":"2024-03-27","close":3795.0},{"date":"2024-03-28","close":3645.0},{"date":"2024-03-29","close":3495.0},{"date":"2024-04-01","close":3520.0},{"date":"2024-04-02","close":3530.0},{"date":"2024-04-03","close":3400.0},{"date":"2024-04-04","close":3375.0},{"date":"2024-04-05","close":3260.0},{"date":"2024-04-08","close":3230.0},{"date":"2024-04-09","close":3225.0},{"date":"2024-04-11","close":3155.0},{"date":"2024-04-12","close":3110.0},{"date":"2024-04-15","close":2985.0},{"date":"2024-04-16","close":2995.0},{"date":"2024-04-17","close":3000.0},{"date":"2024-04-18","close":3120.0},{"date":"2024-04-19","close":3020.0},{"date":"2024-04-22","close":2940.0},{"date":"2024-04-23","close":2795.0},{"date":"2024-04-24","close":2870.0},{"date":"2024-04-25","close":2920.0},{"date":"2024-04-26","close":2875.0},{"date":"2024-04-29","close":2800.0},{"date":"2024-04-30","close":2810.0},{"date":"2024-05-02","close":2800.0},{"date":"2024-05-03","close":2725.0},{"date":"2024-05-07","close":2725.0},{"date":"2024-05-08","close":2820.0},{"date":"2024-05-09","close":2785.0},{"date":"2024-05-10","close":2790.0},{"date":"2024-05-13","close":2740.0},{"date":"2024-05-14","close":2760.0},{"date":"2024-05-16","close":2925.0},{"date":"2024-05-17","close":2885.0},{"date":"2024-05-20","close":2815.0},{"date":"2024-05-21","close":2895.0},{"date":"2024-05-22","close":2895.0},{"date":"2024-05-23","close":2785.0},{"date":"2024-05-24","close":2770.0},{"date":"2024-05-27","close":2715.0},{"date":"2024-05-28","close":2690.0},{"date":"2024-05-29","close":2725.0},{"date":"2024-05-30","close":2685.0},{"date":"2024-05-31","close":2725.0},{"date":"2024-06-03","close":2710.0},{"date":"2024-06-04","close":2665.0},{"date":"2024-06-05","close":2665.0},{"date":"2024-06-07","close":2640.0},{"date":"2024-06-10","close":2610.0},{"date":"2024-06-11","close":2580.0},{"date":"2024-06-12","close":2580.0},{"date":"2024-06-13","close":2665.0},{"date":"2024-06-14","close":2620.0},{"date":"2024-06-17","close":2305.0},{"date":"2024-06-18","close":2440.0},{"date":"2024-06-19","close":2365.0},{"date":"2024-06-20","close":2260.0},{"date":"2024-06-21","close":2160.0},{"date":"2024-06-24","close":2100.0},{"date":"2024-06-25","close":2090.0},{"date":"2024-06-26","close":2130.0},{"date":"2024-06-27","close":2020.0},{"date":"2024-06-28","close":2015.0},{"date":"2024-07-01","close":2010.0},{"date":"2024-07-02","close":2080.0},{"date":"2024-07-03","close":2110.0},{"date":"2024-07-04","close":2140.0},{"date":"2024-07-05","close":2165.0},{"date":"2024-07-08","close":2170.0},{"date":"2024-07-09","close":2170.0},{"date":"2024-07-10","close":2155.0},{"date":"2024-07-11","close":2185.0},{"date":"2024-07-12","close":2190.0},{"date":"2024-07-15","close":2200.0},{"date":"2024-07-16","close":2250.0},{"date":"2024-07-17","close":2350.0},{"date":"2024-07-18","close":2220.0},{"date":"2024-07-19","close":2285.0},{"date":"2024-07-22","close":2230.0},{"date":"2024-07-23","close":2270.0},{"date":"2024-07-24","close":2275.0},{"date":"2024-07-25","close":2255.0},{"date":"2024-07-26","close":2290.0},{"date":"2024-07-29","close":2435.0},{"date":"2024-07-30","close":2685.0},{"date":"2024-07-31","close":2705.0},{"date":"2024-08-01","close":2635.0},{"date":"2024-08-02","close":2495.0},{"date":"2024-08-05","close":2215.0},{"date":"2024-08-06","close":2240.0},{"date":"2024-08-07","close":2505.0},{"date":"2024-08-08","close":2455.0},{"date":"2024-08-09","close":2525.0},{"date":"2024-08-12","close":2410.0},{"date":"2024-08-13","close":2315.0},{"date":"2024-08-14","close":2435.0},{"date":"2024-08-16","close":2530.0},{"date":"2024-08-19","close":2540.0},{"date":"2024-08-20","close":2495.0},{"date":"2024-08-21","close":2530.0},{"date":"2024-08-22","close":2440.0},{"date":"2024-08-23","close":2390.0},{"date":"2024-08-26","close":2345.0},{"date":"2024-08-27","close":2345.0},{"date":"2024-08-28","close":2400.0},{"date":"2024-08-29","close":2360.0},{"date":"2024-08-30","close":2400.0},{"date":"2024-09-02","close":2435.0},{"date":"2024-09-03","close":2395.0},{"date":"2024-09-04","close":2275.0},{"date":"2024-09-05","close":2200.0},{"date":"2024-09-06","close":2100.0},{"date":"2024-09-09","close":2185.0},{"date":"2024-09-10","close":2140.0},{"date":"2024-09-11","close":2110.0},{"date":"2024-09-12","close":2115.0},{"date":"2024-09-13","close":2140.0},{"date":"2024-09-19","close":2150.0},{"date":"2024-09-20","close":2075.0},{"date":"2024-09-23","close":2075.0},{"date":"2024-09-24","close":2080.0},{"date":"2024-09-25","close":2105.0},{"date":"2024-09-26","close":2170.0},{"date":"2024-09-27","close":2165.0},{"date":"2024-09-30","close":2135.0},{"date":"2024-10-02","close":2110.0},{"date":"2024-10-04","close":2055.0},{"date":"2024-10-07","close":2085.0},{"date":"2024-10-08","close":2070.0},{"date":"2024-10-10","close":2035.0},{"date":"2024-10-11","close":2070.0},{"date":"2024-10-14","close":2040.0},{"date":"2024-10-15","close":2035.0},{"date":"2024-10-16","close":2030.0},{"date":"2024-10-17","close":2005.0},{"date":"2024-10-18","close":2010.0},{"date":"2024-10-21","close":2035.0},{"date":"2024-10-22","close":2030.0},{"date":"2024-10-23","close":2070.0},{"date":"2024-10-24","close":2035.0},{"date":"2024-10-25","close":1999.0},{"date":"2024-10-28","close":2000.0},{"date":"2024-10-29","close":1964.0},{"date":"2024-10-30","close":2015.0},{"date":"2024-10-31","close":2095.0},{"date":"2024-11-01","close":2185.0},{"date":"2024-11-04","close":2310.0},{"date":"2024-11-05","close":2310.0},{"date":"2024-11-06","close":2325.0},{"date":"2024-11-07","close":2315.0},{"date":"2024-11-08","close":2305.0},{"date":"2024-11-11","close":2305.0},{"date":"2024-11-12","close":2310.0},{"date":"2024-11-13","close":2310.0},{"date":"2024-11-14","close":2310.0},{"date":"2024-11-15","close":2325.0},{"date":"2024-11-18","close":2325.0},{"date":"2024-11-19","close":2340.0},{"date":"2024-11-20","close":2370.0},{"date":"2024-11-21","close":2540.0},{"date":"2024-11-22","close":2510.0},{"date":"2024-11-25","close":2550.0},{"date":"2024-11-26","close":2795.0},{"date":"2024-11-27","close":2650.0},{"date":"2024-11-28","close":2695.0},{"date":"2024-11-29","close":2730.0},{"date":"2024-12-02","close":2730.0},{"date":"2024-12-03","close":2675.0},{"date":"2024-12-04","close":2550.0},{"date":"2024-12-05","close":2525.0},{"date":"2024-12-06","close":2375.0},{"date":"2024-12-09","close":2150.0},{"date":"2024-12-10","close":2425.0},{"date":"2024-12-11","close":2470.0},{"date":"2024-12-12","close":2455.0},{"date":"2024-12-13","close":2475.0},{"date":"2024-12-16","close":2620.0},{"date":"2024-12-17","close":2605.0},{"date":"2024-12-18","close":2660.0},{"date":"2024-12-19","close":2565.0},{"date":"2024-12-20","close":2400.0},{"date":"2024-12-23","close":2465.0},{"date":"2024-12-24","close":2400.0},{"date":"2024-12-26","close":2300.0},{"date":"2024-12-27","close":2190.0},{"date":"2024-12-30","close":2170.0},{"date":"2025-01-02","close":2100.0},{"date":"2025-01-03","close":2200.0},{"date":"2025-01-06","close":2170.0},{"date":"2025-01-07","close":2150.0},{"date":"2025-01-08","close":2115.0},{"date":"2025-01-09","close":2115.0},{"date":"2025-01-10","close":2140.0},{"date":"2025-01-13","close":2095.0},{"date":"2025-01-14","close":2140.0},{"date":"2025-01-15","close":2100.0},{"date":"2025-01-16","close":2045.0},{"date":"2025-01-17","close":2045.0},{"date":"2025-01-20","close":2060.0},{"date":"2025-01-21","close":2070.0},{"date":"2025-01-22","close":2090.0},{"date":"2025-01-23","close":2080.0},{"date":"2025-01-24","close":2010.0},{"date":"2025-01-31","close":1991.0},{"date":"2025-02-03","close":2030.0},{"date":"2025-02-04","close":2030.0},{"date":"2025-02-05","close":2025.0},{"date":"2025-02-06","close":2025.0},{"date":"2025-02-07","close":2010.0},{"date":"2025-02-10","close":2115.0},{"date":"2025-02-11","close":2060.0},{"date":"2025-02-12","close":2095.0},{"date":"2025-02-13","close":2140.0},{"date":"2025-02-14","close":2135.0},{"date":"2025-02-17","close":2145.0},{"date":"2025-02-18","close":2120.0},{"date":"2025-02-19","close":2125.0},{"date":"2025-02-20","close":2065.0},{"date":"2025-02-21","close":2075.0},{"date":"2025-02-24","close":2050.0},{"date":"2025-02-25","close":2065.0},{"date":"2025-02-26","close":2100.0},{"date":"2025-02-27","close":2080.0},{"date":"2025-02-28","close":2020.0},{"date":"2025-03-04","close":2045.0},{"date":"2025-03-05","close":1989.0},{"date":"2025-03-06","close":2020.0},{"date":"2025-03-07","close":1996.0},{"date":"2025-03-10","close":1995.0},{"date":"2025-03-11","close":1995.0},{"date":"2025-03-12","close":2000.0},{"date":"2025-03-13","close":2055.0},{"date":"2025-03-14","close":1900.0},{"date":"2025-03-17","close":1954.0},{"date":"2025-03-18","close":1991.0},{"date":"2025-03-19","close":1976.0},{"date":"2025-03-20","close":1970.0},{"date":"2025-03-21","close":1968.0},{"date":"2025-03-24","close":1904.0},{"date":"2025-03-25","close":1946.0},{"date":"2025-03-26","close":1920.0},{"date":"2025-03-27","close":1920.0},{"date":"2025-03-28","close":1924.0},{"date":"2025-03-31","close":1885.0},{"date":"2025-04-01","close":1770.0},{"date":"2025-04-02","close":1871.0},{"date":"2025-04-03","close":1871.0},{"date":"2025-04-04","close":1900.0},{"date":"2025-04-07","close":1898.0},{"date":"2025-04-08","close":1922.0},{"date":"2025-04-09","close":1925.0},{"date":"2025-04-10","close":1914.0},{"date":"2025-04-11","close":1916.0},{"date":"2025-04-14","close":1900.0},{"date":"2025-04-15","close":1868.0},{"date":"2025-04-16","close":1869.0},{"date":"2025-04-17","close":1866.0},{"date":"2025-04-18","close":1899.0},{"date":"2025-04-21","close":1900.0},{"date":"2025-04-22","close":1919.0},{"date":"2025-04-23","close":1958.0},{"date":"2025-04-24","close":1938.0},{"date":"2025-04-25","close":1913.0},{"date":"2025-04-28","close":1980.0},{"date":"2025-04-29","close":2275.0},{"date":"2025-04-30","close":2600.0},{"date":"2025-05-02","close":2430.0},{"date":"2025-05-07","close":2355.0},{"date":"2025-05-08","close":2325.0},{"date":"2025-05-09","close":2340.0},{"date":"2025-05-12","close":2495.0},{"date":"2025-05-13","close":2455.0},{"date":"2025-05-14","close":2750.0},{"date":"2025-05-15","close":2660.0},{"date":"2025-05-16","close":2715.0},{"date":"2025-05-19","close":2525.0},{"date":"2025-05-20","close":2460.0},{"date":"2025-05-21","close":2370.0},{"date":"2025-05-22","close":2435.0},{"date":"2025-05-23","close":2750.0},{"date":"2025-05-26","close":2960.0},{"date":"2025-05-27","close":2935.0},{"date":"2025-05-28","close":2845.0},{"date":"2025-05-29","close":2860.0},{"date":"2025-05-30","close":3040.0},{"date":"2025-06-02","close":3130.0},{"date":"2025-06-04","close":3385.0},{"date":"2025-06-05","close":3280.0},{"date":"2025-06-09","close":3265.0},{"date":"2025-06-10","close":3370.0},{"date":"2025-06-11","close":3450.0},{"date":"2025-06-12","close":3600.0},{"date":"2025-06-13","close":3550.0},{"date":"2025-06-16","close":3405.0},{"date":"2025-06-17","close":3205.0},{"date":"2025-06-18","close":2930.0},{"date":"2025-06-19","close":2830.0},{"date":"2025-06-20","close":2910.0},{"date":"2025-06-23","close":3065.0},{"date":"2025-06-24","close":3160.0},{"date":"2025-06-25","close":3070.0},{"date":"2025-06-26","close":3030.0},{"date":"2025-06-27","close":2920.0},{"date":"2025-06-30","close":2915.0},{"date":"2025-07-01","close":2995.0},{"date":"2025-07-02","close":3085.0},{"date":"2025-07-03","close":2960.0},{"date":"2025-07-04","close":3090.0},{"date":"2025-07-07","close":3285.0},{"date":"2025-07-08","close":3255.0},{"date":"2025-07-09","close":3160.0},{"date":"2025-07-10","close":3190.0},{"date":"2025-07-11","close":3110.0},{"date":"2025-07-14","close":3210.0},{"date":"2025-07-15","close":3110.0},{"date":"2025-07-16","close":3010.0},{"date":"2025-07-17","close":3040.0},{"date":"2025-07-18","close":2990.0},{"date":"2025-07-21","close":3065.0},{"date":"2025-07-22","close":3195.0},{"date":"2025-07-23","close":3380.0},{"date":"2025-07-24","close":3295.0},{"date":"2025-07-25","close":3150.0},{"date":"2025-07-28","close":3090.0},{"date":"2025-07-29","close":3060.0},{"date":"2025-07-30","close":3040.0},{"date":"2025-07-31","close":3070.0},{"date":"2025-08-01","close":3000.0},{"date":"2025-08-04","close":3050.0},{"date":"2025-08-05","close":3010.0},{"date":"2025-08-06","close":2945.0},{"date":"2025-08-07","close":3000.0},{"date":"2025-08-08","close":2950.0},{"date":"2025-08-11","close":2755.0},{"date":"2025-08-12","close":2830.0},{"date":"2025-08-13","close":2775.0},{"date":"2025-08-14","close":2870.0},{"date":"2025-08-18","close":2990.0},{"date":"2025-08-19","close":2995.0},{"date":"2025-08-20","close":3015.0},{"date":"2025-08-21","close":3000.0},{"date":"2025-08-22","close":2965.0},{"date":"2025-08-25","close":2900.0},{"date":"2025-08-26","close":2800.0},{"date":"2025-08-27","close":2670.0},{"date":"2025-08-28","close":2680.0},{"date":"2025-08-29","close":2760.0},{"date":"2025-09-01","close":2700.0},{"date":"2025-09-02","close":2765.0},{"date":"2025-09-03","close":2670.0},{"date":"2025-09-04","close":2565.0},{"date":"2025-09-05","close":2700.0},{"date":"2025-09-08","close":2620.0},{"date":"2025-09-09","close":2670.0},{"date":"2025-09-10","close":2770.0},{"date":"2025-09-11","close":2780.0},{"date":"2025-09-12","close":3150.0},{"date":"2025-09-15","close":3160.0},{"date":"2025-09-16","close":3160.0},{"date":"2025-09-17","close":3190.0},{"date":"2025-09-18","close":3330.0},{"date":"2025-09-19","close":2985.0},{"date":"2025-09-22","close":3000.0},{"date":"2025-09-23","close":2920.0},{"date":"2025-09-24","close":2930.0},{"date":"2025-09-25","close":2885.0},{"date":"2025-09-26","close":2880.0},{"date":"2025-09-29","close":2980.0},{"date":"2025-09-30","close":2915.0},{"date":"2025-10-01","close":2895.0},{"date":"2025-10-02","close":2960.0},{"date":"2025-10-10","close":2875.0},{"date":"2025-10-13","close":2795.0},{"date":"2025-10-14","close":2690.0},{"date":"2025-10-15","close":2780.0},{"date":"2025-10-16","close":2645.0},{"date":"2025-10-17","close":2680.0},{"date":"2025-10-20","close":2700.0},{"date":"2025-10-21","close":2705.0},{"date":"2025-10-22","close":2710.0},{"date":"2025-10-23","close":2700.0},{"date":"2025-10-24","close":2710.0},{"date":"2025-10-27","close":2670.0},{"date":"2025-10-28","close":2615.0},{"date":"2025-10-29","close":2710.0},{"date":"2025-10-30","close":2740.0},{"date":"2025-10-31","close":2720.0},{"date":"2025-11-03","close":2600.0},{"date":"2025-11-04","close":2650.0},{"date":"2025-11-05","close":2505.0},{"date":"2025-11-06","close":2380.0},{"date":"2025-11-07","close":2560.0},{"date":"2025-11-10","close":2610.0},{"date":"2025-11-11","close":2520.0},{"date":"2025-11-12","close":2630.0},{"date":"2025-11-13","close":2750.0},{"date":"2025-11-14","close":2700.0},{"date":"2025-11-17","close":2540.0},{"date":"2025-11-18","close":2530.0},{"date":"2025-11-19","close":2440.0},{"date":"2025-11-20","close":2440.0},{"date":"2025-11-21","close":2405.0},{"date":"2025-11-24","close":2395.0},{"date":"2025-11-25","close":2400.0},{"date":"2025-11-26","close":2410.0},{"date":"2025-11-27","close":2485.0},{"date":"2025-11-28","close":2440.0},{"date":"2025-12-01","close":2485.0},{"date":"2025-12-02","close":2495.0},{"date":"2025-12-03","close":2460.0},{"date":"2025-12-04","close":2350.0},{"date":"2025-12-05","close":2400.0},{"date":"2025-12-08","close":1745.0},{"date":"2025-12-09","close":2000.0},{"date":"2025-12-10","close":1950.0},{"date":"2025-12-11","close":1926.0},{"date":"2025-12-12","close":1920.0},{"date":"2025-12-15","close":2150.0},{"date":"2025-12-16","close":2055.0},{"date":"2025-12-17","close":2050.0},{"date":"2025-12-18","close":2065.0},{"date":"2025-12-19","close":1974.0},{"date":"2025-12-22","close":1894.0},{"date":"2025-12-23","close":1886.0},{"date":"2025-12-24","close":2095.0},{"date":"2025-12-26","close":2005.0},{"date":"2025-12-29","close":2050.0},{"date":"2025-12-30","close":2050.0},{"date":"2026-01-02","close":2050.0},{"date":"2026-01-05","close":1878.0},{"date":"2026-01-06","close":1758.0},{"date":"2026-01-07","close":1800.0},{"date":"2026-01-08","close":1260.0},{"date":"2026-01-09","close":1174.0},{"date":"2026-01-12","close":1183.0},{"date":"2026-01-13","close":1174.0},{"date":"2026-01-14","close":1149.0},{"date":"2026-01-15","close":1082.0},{"date":"2026-01-16","close":1134.0},{"date":"2026-01-19","close":1099.0},{"date":"2026-01-20","close":1120.0},{"date":"2026-01-21","close":1133.0},{"date":"2026-01-22","close":1124.0},{"date":"2026-01-23","close":1132.0},{"date":"2026-01-26","close":1150.0},{"date":"2026-01-27","close":1150.0},{"date":"2026-01-28","close":1102.0},{"date":"2026-01-29","close":1067.0},{"date":"2026-01-30","close":1047.0},{"date":"2026-02-02","close":1026.0},{"date":"2026-02-03","close":1027.0},{"date":"2026-02-04","close":1033.0},{"date":"2026-02-05","close":1035.0},{"date":"2026-02-06","close":1022.0},{"date":"2026-02-09","close":1022.0},{"date":"2026-02-10","close":1035.0},{"date":"2026-02-11","close":1026.0},{"date":"2026-02-12","close":1026.0},{"date":"2026-02-13","close":1023.0},{"date":"2026-02-19","close":988.0},{"date":"2026-02-20","close":955.0},{"date":"2026-02-23","close":980.0},{"date":"2026-02-24","close":983.0},{"date":"2026-02-25","close":963.0},{"date":"2026-02-26","close":930.0},{"date":"2026-02-27","close":904.0},{"date":"2026-03-03","close":1187.5},{"date":"2026-03-04","close":1151.25},{"date":"2026-03-05","close":1118.75},{"date":"2026-03-06","close":1118.75},{"date":"2026-03-09","close":1158.75},{"date":"2026-03-10","close":1066.25},{"date":"2026-03-11","close":1057.5},{"date":"2026-03-12","close":1051.25},{"date":"2026-03-13","close":1062.5},{"date":"2026-03-16","close":1051.25},{"date":"2026-03-17","close":1078.75},{"date":"2026-03-18","close":1068.75},{"date":"2026-03-19","close":1062.5},{"date":"2026-03-20","close":1061.25},{"date":"2026-03-23","close":1043.75},{"date":"2026-03-24","close":1031.25},{"date":"2026-03-25","close":1020.0},{"date":"2026-03-26","close":1033.75},{"date":"2026-03-27","close":1033.75},{"date":"2026-03-30","close":1018.75},{"date":"2026-03-31","close":1043.75},{"date":"2026-04-01","close":1067.5},{"date":"2026-04-02","close":1147.5},{"date":"2026-04-03","close":1182.5},{"date":"2026-04-06","close":1271.25},{"date":"2026-04-07","close":1197.5},{"date":"2026-04-08","close":1126.25},{"date":"2026-04-09","close":1286.25},{"date":"2026-04-10","close":1248.75},{"date":"2026-04-13","close":1263.75},{"date":"2026-04-14","close":1320.0},{"date":"2026-04-15","close":1446.25},{"date":"2026-04-16","close":1446.25},{"date":"2026-04-17","close":1880.0},{"date":"2026-04-20","close":1937.5},{"date":"2026-04-21","close":2037.5},{"date":"2026-04-22","close":2015.0},{"date":"2026-04-23","close":2046.25},{"date":"2026-04-24","close":2131.25},{"date":"2026-04-27","close":2275.0},{"date":"2026-04-28","close":2456.25},{"date":"2026-04-29","close":2347.5},{"date":"2026-04-30","close":2302.5},{"date":"2026-05-04","close":2762.5},{"date":"2026-05-06","close":2762.5},{"date":"2026-05-07","close":2762.5},{"date":"2026-05-08","close":2762.5},{"date":"2026-05-11","close":2762.5},{"date":"2026-05-12","close":2762.5},{"date":"2026-05-13","close":2762.5},{"date":"2026-05-14","close":2762.5},{"date":"2026-05-15","close":2762.5},{"date":"2026-05-18","close":2762.5},{"date":"2026-05-19","close":2762.5},{"date":"2026-05-20","close":2762.5},{"date":"2026-05-21","close":2762.5},{"date":"2026-05-22","close":2762.5},{"date":"2026-05-26","close":2762.5},{"date":"2026-05-27","close":3650.0},{"date":"2026-05-28","close":3650.0},{"date":"2026-05-29","close":2555.0},{"date":"2026-06-01","close":1804.0},{"date":"2026-06-02","close":1749.0},{"date":"2026-06-04","close":1600.0},{"date":"2026-06-05","close":1640.0},{"date":"2026-06-08","close":1581.0},{"date":"2026-06-09","close":1581.0},{"date":"2026-06-10","close":1557.0},{"date":"2026-06-11","close":1505.0},{"date":"2026-06-12","close":1541.0},{"date":"2026-06-15","close":1600.0},{"date":"2026-06-16","close":1626.0},{"date":"2026-06-17","close":1626.0},{"date":"2026-06-18","close":1204.0},{"date":"2026-06-19","close":986.0},{"date":"2026-06-22","close":871.0},{"date":"2026-06-23","close":714.0},{"date":"2026-06-24","close":724.0},{"date":"2026-06-25","close":615.0},{"date":"2026-06-26","close":661.0},{"date":"2026-06-29","close":621.0},{"date":"2026-06-30","close":630.0},{"date":"2026-07-01","close":612.0},{"date":"2026-07-02","close":722.0},{"date":"2026-07-03","close":686.0},{"date":"2026-07-06","close":761.0},{"date":"2026-07-07","close":826.0},{"date":"2026-07-08","close":947.0},{"date":"2026-07-09","close":932.0},{"date":"2026-07-10","close":925.0},{"date":"2026-07-13","close":845.0},{"date":"2026-07-14","close":808.0},{"date":"2026-07-15","close":824.0},{"date":"2026-07-16","close":870.0},{"date":"2026-07-20","close":810.0},{"date":"2026-07-21","close":812.0},{"date":"2026-07-22","close":812.0},{"date":"2026-07-23","close":785.0},{"date":"2026-07-24","close":798.0},{"date":"2026-07-27","close":820.0},{"date":"2026-07-28","close":852.0},{"date":"2026-07-29","close":835.0},{"date":"2026-07-30","close":849.0},{"date":"2026-07-31","close":1103.0},{"date":"2026-08-03","close":939.0},{"date":"2026-08-04","close":961.0},{"date":"2026-08-05","close":938.0},{"date":"2026-08-06","close":878.0},{"date":"2026-08-07","close":927.0},{"date":"2026-08-10","close":952.0},{"date":"2026-08-11","close":1019.0},{"date":"2026-08-12","close":985.0},{"date":"2026-08-13","close":1004.0},{"date":"2026-08-14","close":992.0},{"date":"2026-08-18","close":944.0},{"date":"2026-08-19","close":937.0},{"date":"2026-08-20","close":921.0},{"date":"2026-08-21","close":920.0},{"date":"2026-08-24","close":860.0},{"date":"2026-08-25","close":860.0},{"date":"2026-08-26","close":860.0},{"date":"2026-08-27","close":884.0},{"date":"2026-08-28","close":894.0},{"date":"2026-08-31","close":900.0},{"date":"2026-09-01","close":930.0},{"date":"2026-09-02","close":907.0},{"date":"2026-09-03","close":926.0},{"date":"2026-09-04","close":895.0},{"date":"2026-09-07","close":889.0},{"date":"2026-09-08","close":889.0},{"date":"2026-09-09","close":920.0},{"date":"2026-09-10","close":965.0},{"date":"2026-09-11","close":1040.0},{"date":"2026-09-14","close":990.0},{"date":"2026-09-15","close":902.0},{"date":"2026-09-16","close":916.0},{"date":"2026-09-17","close":905.0},{"date":"2026-09-18","close":901.0},{"date":"2026-09-21","close":895.0},{"date":"2026-09-22","close":838.0},{"date":"2026-09-23","close":841.0},{"date":"2026-09-28","close":839.0},{"date":"2026-09-29","close":859.0},{"date":"2026-09-30","close":856.0},{"date":"2026-10-01","close":841.0},{"date":"2026-10-02","close":899.0},{"date":"2026-10-06","close":945.0},{"date":"2026-10-07","close":951.0},{"date":"2026-10-08","close":921.0},{"date":"2026-10-12","close":907.0},{"date":"2026-10-13","close":957.0},{"date":"2026-10-14","close":895.0},{"date":"2026-10-15","close":931.0},{"date":"2026-10-16","close":902.0},{"date":"2026-10-19","close":930.0},{"date":"2026-10-20","close":918.0},{"date":"2026-10-21","close":930.0},{"date":"2026-10-22","close":901.0},{"date":"2026-10-23","close":906.0}],"chart_data":[{"date":"2024-10-24","open":2055,"high":2065,"low":2025,"close":2035,"volume":26741,"rsi_14":39.13,"sma_20":2068.5,"sma_60":2256.92,"sma_120":2377.29},{"date":"2024-10-25","open":2010,"high":2030,"low":1990,"close":1999,"volume":19375,"rsi_14":41.41,"sma_20":2064.45,"sma_60":2252.32,"sma_120":2369.62},{"date":"2024-10-28","open":1999,"high":2020,"low":1975,"close":2000,"volume":11478,"rsi_14":35.69,"sma_20":2059.2,"sma_60":2248.07,"sma_120":2362.32},{"date":"2024-10-29","open":2035,"high":2035,"low":1888,"close":1964,"volume":59560,"rsi_14":33.33,"sma_20":2048.9,"sma_60":2242.63,"sma_120":2355.36},{"date":"2024-10-30","open":1975,"high":2025,"low":1930,"close":2015,"volume":58068,"rsi_14":47.01,"sma_20":2041.4,"sma_60":2235.63,"sma_120":2348.73},{"date":"2024-10-31","open":1980,"high":2120,"low":1980,"close":2095,"volume":99326,"rsi_14":53.3,"sma_20":2039.4,"sma_60":2225.8,"sma_120":2342.86},{"date":"2024-11-01","open":2050,"high":2225,"low":2050,"close":2185,"volume":86150,"rsi_14":66.51,"sma_20":2043.15,"sma_60":2217.13,"sma_120":2338.36},{"date":"2024-11-04","open":2190,"high":2355,"low":2190,"close":2310,"volume":158174,"rsi_14":74.6,"sma_20":2055.9,"sma_60":2211.72,"sma_120":2334.9},{"date":"2024-11-05","open":2300,"high":2345,"low":2295,"close":2310,"volume":20371,"rsi_14":75.27,"sma_20":2067.15,"sma_60":2208.63,"sma_120":2330.65},{"date":"2024-11-06","open":2365,"high":2365,"low":2310,"close":2325,"volume":31752,"rsi_14":79.41,"sma_20":2079.9,"sma_60":2210.47,"sma_120":2326.82},{"date":"2024-11-07","open":2325,"high":2340,"low":2280,"close":2315,"volume":42866,"rsi_14":77.78,"sma_20":2093.9,"sma_60":2211.72,"sma_120":2322.86},{"date":"2024-11-08","open":2290,"high":2350,"low":2290,"close":2305,"volume":22942,"rsi_14":75.28,"sma_20":2105.65,"sma_60":2208.38,"sma_120":2319.23},{"date":"2024-11-11","open":2285,"high":2340,"low":2260,"close":2305,"volume":34052,"rsi_14":75.99,"sma_20":2118.9,"sma_60":2205.88,"sma_120":2315.44},{"date":"2024-11-12","open":2275,"high":2395,"low":2275,"close":2310,"volume":65445,"rsi_14":74.29,"sma_20":2132.65,"sma_60":2202.3,"sma_120":2310.32},{"date":"2024-11-13","open":2265,"high":2345,"low":2265,"close":2310,"volume":65895,"rsi_14":79.96,"sma_20":2146.65,"sma_60":2200.63,"sma_120":2305.53},{"date":"2024-11-14","open":2290,"high":2345,"low":2275,"close":2310,"volume":53257,"rsi_14":86.76,"sma_20":2161.9,"sma_60":2200.55,"sma_120":2301.32},{"date":"2024-11-15","open":2325,"high":2355,"low":2285,"close":2325,"volume":24043,"rsi_14":87.19,"sma_20":2177.65,"sma_60":2198.72,"sma_120":2296.57},{"date":"2024-11-18","open":2325,"high":2380,"low":2280,"close":2325,"volume":98249,"rsi_14":95.01,"sma_20":2192.15,"sma_60":2195.3,"sma_120":2291.82},{"date":"2024-11-19","open":2335,"high":2365,"low":2225,"close":2340,"volume":51604,"rsi_14":94.52,"sma_20":2207.65,"sma_60":2191.97,"sma_120":2288.11},{"date":"2024-11-20","open":2425,"high":2425,"low":2305,"close":2370,"volume":39425,"rsi_14":93.65,"sma_20":2222.65,"sma_60":2189.88,"sma_120":2284.78},{"date":"2024-11-21","open":2370,"high":2540,"low":2340,"close":2540,"volume":139122,"rsi_14":94.94,"sma_20":2247.9,"sma_60":2190.05,"sma_120":2283.32},{"date":"2024-11-22","open":2540,"high":2555,"low":2395,"close":2510,"volume":170290,"rsi_14":83.33,"sma_20":2273.45,"sma_60":2191.22,"sma_120":2281.82},{"date":"2024-11-25","open":2480,"high":2600,"low":2475,"close":2550,"volume":245635,"rsi_14":85.29,"sma_20":2300.95,"sma_60":2193.88,"sma_120":2280.36},{"date":"2024-11-26","open":2545,"high":2800,"low":2545,"close":2795,"volume":838327,"rsi_14":91.23,"sma_20":2342.5,"sma_60":2201.38,"sma_120":2281.28},{"date":"2024-11-27","open":2730,"high":2740,"low":2525,"close":2650,"volume":280009,"rsi_14":73.76,"sma_20":2374.25,"sma_60":2206.47,"sma_120":2280.65},{"date":"2024-11-28","open":2680,"high":2725,"low":2590,"close":2695,"volume":135184,"rsi_14":76.35,"sma_20":2404.25,"sma_60":2211.38,"sma_120":2280.53},{"date":"2024-11-29","open":2675,"high":2755,"low":2630,"close":2730,"volume":163419,"rsi_14":77.42,"sma_20":2431.5,"sma_60":2217.55,"sma_120":2281.07},{"date":"2024-12-02","open":2730,"high":2765,"low":2610,"close":2730,"volume":43465,"rsi_14":77.27,"sma_20":2452.5,"sma_60":2223.05,"sma_120":2281.61},{"date":"2024-12-03","open":2730,"high":2775,"low":2670,"close":2675,"volume":57072,"rsi_14":72.12,"sma_20":2470.75,"sma_60":2227.05,"sma_120":2281.9},{"date":"2024-12-04","open":2620,"high":2640,"low":2505,"close":2550,"volume":93197,"rsi_14":62.63,"sma_20":2482.0,"sma_60":2229.63,"sma_120":2281.4},{"date":"2024-12-05","open":2520,"high":2605,"low":2500,"close":2525,"volume":75108,"rsi_14":60.42,"sma_20":2492.5,"sma_60":2233.8,"sma_120":2280.94},{"date":"2024-12-06","open":2500,"high":2600,"low":2375,"close":2375,"volume":110409,"rsi_14":52.25,"sma_20":2496.0,"sma_60":2236.72,"sma_120":2279.23},{"date":"2024-12-09","open":2320,"high":2330,"low":2130,"close":2150,"volume":66471,"rsi_14":42.8,"sma_20":2488.25,"sma_60":2237.55,"sma_120":2274.94},{"date":"2024-12-10","open":2090,"high":2455,"low":2090,"close":2425,"volume":113396,"rsi_14":51.76,"sma_20":2494.0,"sma_60":2241.55,"sma_120":2273.32},{"date":"2024-12-11","open":2440,"high":2525,"low":2365,"close":2470,"volume":79869,"rsi_14":47.57,"sma_20":2502.0,"sma_60":2247.05,"sma_120":2274.69},{"date":"2024-12-12","open":2470,"high":2570,"low":2400,"close":2455,"volume":47773,"rsi_14":48.07,"sma_20":2509.25,"sma_60":2252.8,"sma_120":2274.82},{"date":"2024-12-13","open":2470,"high":2515,"low":2410,"close":2475,"volume":43417,"rsi_14":47.33,"sma_20":2516.75,"sma_60":2258.8,"sma_120":2275.73},{"date":"2024-12-16","open":2490,"high":2620,"low":2400,"close":2620,"volume":59874,"rsi_14":43.3,"sma_20":2531.5,"sma_60":2266.8,"sma_120":2278.73},{"date":"2024-12-17","open":2625,"high":2690,"low":2555,"close":2605,"volume":30701,"rsi_14":48.09,"sma_20":2544.75,"sma_60":2274.38,"sma_120":2282.44},{"date":"2024-12-18","open":2665,"high":2670,"low":2525,"close":2660,"volume":31107,"rsi_14":48.52,"sma_20":2559.25,"sma_60":2284.13,"sma_120":2287.11},{"date":"2024-12-19","open":2565,"high":2660,"low":2525,"close":2565,"volume":17151,"rsi_14":43.37,"sma_20":2560.5,"sma_60":2292.3,"sma_120":2291.07},{"date":"2024-12-20","open":2565,"high":2565,"low":2400,"close":2400,"volume":21885,"rsi_14":38.3,"sma_20":2555.0,"sma_60":2297.63,"sma_120":2293.32},{"date":"2024-12-23","open":2380,"high":2470,"low":2380,"close":2465,"volume":19312,"rsi_14":42.61,"sma_20":2550.75,"sma_60":2303.63,"sma_120":2297.03},{"date":"2024-12-24","open":2480,"high":2540,"low":2380,"close":2400,"volume":13245,"rsi_14":44.49,"sma_20":2531.0,"sma_60":2307.47,"sma_120":2300.23},{"date":"2024-12-26","open":2400,"high":2400,"low":2295,"close":2300,"volume":15836,"rsi_14":42.16,"sma_20":2513.5,"sma_60":2309.72,"sma_120":2302.65},{"date":"2024-12-27","open":2300,"high":2305,"low":2190,"close":2190,"volume":20450,"rsi_14":43.37,"sma_20":2488.25,"sma_60":2310.63,"sma_120":2303.57},{"date":"2024-12-30","open":2160,"high":2235,"low":2160,"close":2170,"volume":8575,"rsi_14":50.84,"sma_20":2460.25,"sma_60":2311.63,"sma_120":2304.07},{"date":"2025-01-02","open":2185,"high":2185,"low":2085,"close":2100,"volume":35238,"rsi_14":33.5,"sma_20":2428.75,"sma_60":2312.38,"sma_120":2303.73},{"date":"2025-01-03","open":2115,"high":2290,"low":2100,"close":2200,"volume":96711,"rsi_14":37.02,"sma_20":2405.0,"sma_60":2314.3,"sma_120":2304.03},{"date":"2025-01-06","open":2215,"high":2215,"low":2155,"close":2170,"volume":18249,"rsi_14":36.49,"sma_20":2386.0,"sma_60":2315.97,"sma_120":2304.03},{"date":"2025-01-07","open":2185,"high":2210,"low":2150,"close":2150,"volume":19767,"rsi_14":34.6,"sma_20":2367.25,"sma_60":2317.88,"sma_120":2303.86},{"date":"2025-01-08","open":2185,"high":2185,"low":2105,"close":2115,"volume":36176,"rsi_14":23.28,"sma_20":2354.25,"sma_60":2318.63,"sma_120":2303.53},{"date":"2025-01-09","open":2105,"high":2130,"low":2080,"close":2115,"volume":11156,"rsi_14":23.66,"sma_20":2352.5,"sma_60":2319.88,"sma_120":2302.94},{"date":"2025-01-10","open":2130,"high":2150,"low":2125,"close":2140,"volume":8522,"rsi_14":21.11,"sma_20":2338.25,"sma_60":2321.63,"sma_120":2302.53},{"date":"2025-01-13","open":2155,"high":2165,"low":2015,"close":2095,"volume":22199,"rsi_14":22.35,"sma_20":2319.5,"sma_60":2322.72,"sma_120":2301.65},{"date":"2025-01-14","open":2095,"high":2150,"low":2075,"close":2140,"volume":6694,"rsi_14":32.19,"sma_20":2303.75,"sma_60":2324.97,"sma_120":2300.73},{"date":"2025-01-15","open":2130,"high":2130,"low":2085,"close":2100,"volume":25163,"rsi_14":24.11,"sma_20":2285.0,"sma_60":2326.47,"sma_120":2298.65},{"date":"2025-01-16","open":2100,"high":2115,"low":2030,"close":2045,"volume":44448,"rsi_14":24.46,"sma_20":2256.25,"sma_60":2326.63,"sma_120":2297.19},{"date":"2025-01-17","open":2045,"high":2065,"low":2040,"close":2045,"volume":12140,"rsi_14":28.57,"sma_20":2228.25,"sma_60":2326.88,"sma_120":2295.19},{"date":"2025-01-20","open":2045,"high":2090,"low":2030,"close":2060,"volume":10410,"rsi_14":37.0,"sma_20":2198.25,"sma_60":2326.72,"sma_120":2293.78},{"date":"2025-01-21","open":2040,"high":2185,"low":2040,"close":2070,"volume":13956,"rsi_14":39.8,"sma_20":2173.5,"sma_60":2327.3,"sma_120":2292.11},{"date":"2025-01-22","open":2065,"high":2095,"low":2045,"close":2090,"volume":10587,"rsi_14":48.86,"sma_20":2158.0,"sma_60":2328.82,"sma_120":2290.57},{"date":"2025-01-23","open":2090,"high":2200,"low":2055,"close":2080,"volume":61208,"rsi_14":32.86,"sma_20":2138.75,"sma_60":2330.15,"sma_120":2289.11},{"date":"2025-01-24","open":2050,"high":2080,"low":2010,"close":2010,"volume":94192,"rsi_14":29.49,"sma_20":2119.25,"sma_60":2330.92,"sma_120":2286.78},{"date":"2025-01-31","open":2030,"high":2045,"low":1962,"close":1991,"volume":19398,"rsi_14":29.56,"sma_20":2103.8,"sma_60":2330.52,"sma_120":2283.07},{"date":"2025-02-03","open":1991,"high":2035,"low":1964,"close":2030,"volume":19024,"rsi_14":39.19,"sma_20":2095.8,"sma_60":2329.43,"sma_120":2277.62},{"date":"2025-02-04","open":2010,"high":2040,"low":1992,"close":2030,"volume":16472,"rsi_14":39.19,"sma_20":2088.8,"sma_60":2326.85,"sma_120":2271.99},{"date":"2025-02-05","open":2030,"high":2030,"low":1999,"close":2025,"volume":16334,"rsi_14":34.58,"sma_20":2085.05,"sma_60":2322.1,"sma_120":2266.91},{"date":"2025-02-06","open":2030,"high":2030,"low":2000,"close":2025,"volume":7119,"rsi_14":39.33,"sma_20":2076.3,"sma_60":2317.35,"sma_120":2262.99},{"date":"2025-02-07","open":2030,"high":2030,"low":1997,"close":2010,"volume":10218,"rsi_14":28.19,"sma_20":2068.3,"sma_60":2312.1,"sma_120":2261.28},{"date":"2025-02-10","open":2005,"high":2465,"low":1991,"close":2115,"volume":990553,"rsi_14":52.07,"sma_20":2066.55,"sma_60":2308.77,"sma_120":2260.24},{"date":"2025-02-11","open":2120,"high":2120,"low":2030,"close":2060,"volume":96829,"rsi_14":52.07,"sma_20":2063.8,"sma_60":2304.68,"sma_120":2256.53},{"date":"2025-02-12","open":2060,"high":2115,"low":2050,"close":2095,"volume":50692,"rsi_14":56.28,"sma_20":2062.8,"sma_60":2301.18,"sma_120":2253.53},{"date":"2025-02-13","open":2075,"high":2145,"low":2055,"close":2140,"volume":38260,"rsi_14":59.35,"sma_20":2062.8,"sma_60":2298.35,"sma_120":2250.32},{"date":"2025-02-14","open":2140,"high":2165,"low":2105,"close":2135,"volume":35861,"rsi_14":57.68,"sma_20":2064.8,"sma_60":2295.43,"sma_120":2248.03},{"date":"2025-02-17","open":2145,"high":2155,"low":2110,"close":2145,"volume":30857,"rsi_14":56.66,"sma_20":2065.05,"sma_60":2292.68,"sma_120":2246.62},{"date":"2025-02-18","open":2155,"high":2155,"low":2120,"close":2120,"volume":14740,"rsi_14":54.67,"sma_20":2066.05,"sma_60":2289.27,"sma_120":2243.99},{"date":"2025-02-19","open":2115,"high":2130,"low":2070,"close":2125,"volume":29629,"rsi_14":65.84,"sma_20":2070.05,"sma_60":2285.93,"sma_120":2240.62},{"date":"2025-02-20","open":2130,"high":2130,"low":2065,"close":2065,"volume":14162,"rsi_14":59.16,"sma_20":2071.05,"sma_60":2281.35,"sma_120":2236.66},{"date":"2025-02-21","open":2050,"high":2080,"low":2050,"close":2075,"volume":4533,"rsi_14":56.0,"sma_20":2071.8,"sma_60":2276.43,"sma_120":2233.16},{"date":"2025-02-24","open":2075,"high":2075,"low":2025,"close":2050,"volume":24100,"rsi_14":52.5,"sma_20":2070.8,"sma_60":2268.27,"sma_120":2229.16},{"date":"2025-02-25","open":2065,"high":2065,"low":2045,"close":2065,"volume":8356,"rsi_14":54.88,"sma_20":2069.55,"sma_60":2260.85,"sma_120":2226.03},{"date":"2025-02-26","open":2060,"high":2130,"low":2035,"close":2100,"volume":11803,"rsi_14":58.43,"sma_20":2070.55,"sma_60":2253.35,"sma_120":2223.62},{"date":"2025-02-27","open":2080,"high":2105,"low":2065,"close":2080,"volume":7164,"rsi_14":57.78,"sma_20":2074.05,"sma_60":2241.43,"sma_120":2221.41},{"date":"2025-02-28","open":2080,"high":2090,"low":2010,"close":2020,"volume":7958,"rsi_14":38.27,"sma_20":2075.5,"sma_60":2230.93,"sma_120":2218.7},{"date":"2025-03-04","open":2020,"high":2045,"low":1910,"close":2045,"volume":9473,"rsi_14":48.0,"sma_20":2076.25,"sma_60":2220.1,"sma_120":2215.74},{"date":"2025-03-05","open":2030,"high":2045,"low":1985,"close":1989,"volume":21962,"rsi_14":36.62,"sma_20":2074.2,"sma_60":2207.75,"sma_120":2212.65},{"date":"2025-03-06","open":2000,"high":2080,"low":1987,"close":2020,"volume":6277,"rsi_14":34.29,"sma_20":2073.95,"sma_60":2195.92,"sma_120":2209.48},{"date":"2025-03-07","open":2020,"high":2035,"low":1960,"close":1996,"volume":10045,"rsi_14":32.67,"sma_20":2072.5,"sma_60":2184.6,"sma_120":2205.82},{"date":"2025-03-10","open":1996,"high":1996,"low":1975,"close":1995,"volume":7804,"rsi_14":30.87,"sma_20":2071.75,"sma_60":2175.35,"sma_120":2202.49},{"date":"2025-03-11","open":1920,"high":1995,"low":1920,"close":1995,"volume":6146,"rsi_14":32.97,"sma_20":2065.75,"sma_60":2166.52,"sma_120":2200.16},{"date":"2025-03-12","open":1995,"high":2005,"low":1970,"close":2000,"volume":7743,"rsi_14":32.97,"sma_20":2062.75,"sma_60":2160.27,"sma_120":2198.49},{"date":"2025-03-13","open":2010,"high":2105,"low":2010,"close":2055,"volume":27718,"rsi_14":48.62,"sma_20":2060.75,"sma_60":2158.68,"sma_120":2198.12},{"date":"2025-03-14","open":2040,"high":2050,"low":1870,"close":1900,"volume":68328,"rsi_14":32.74,"sma_20":2048.75,"sma_60":2149.93,"sma_120":2195.74},{"date":"2025-03-17","open":1895,"high":2000,"low":1888,"close":1954,"volume":66948,"rsi_14":41.04,"sma_20":2039.7,"sma_60":2141.33,"sma_120":2194.19},{"date":"2025-03-18","open":1965,"high":1995,"low":1965,"close":1991,"volume":7328,"rsi_14":43.37,"sma_20":2032.0,"sma_60":2133.6,"sma_120":2193.2},{"date":"2025-03-19","open":1966,"high":2000,"low":1941,"close":1976,"volume":13349,"rsi_14":38.48,"sma_20":2024.8,"sma_60":2125.28,"sma_120":2192.04},{"date":"2025-03-20","open":1990,"high":1990,"low":1957,"close":1970,"volume":3975,"rsi_14":39.5,"sma_20":2017.05,"sma_60":2114.45,"sma_120":2190.62},{"date":"2025-03-21","open":1947,"high":1979,"low":1947,"close":1968,"volume":11300,"rsi_14":44.42,"sma_20":2012.2,"sma_60":2103.83,"sma_120":2189.11},{"date":"2025-03-24","open":1980,"high":1980,"low":1866,"close":1904,"volume":35859,"rsi_14":36.04,"sma_20":2003.65,"sma_60":2091.23,"sma_120":2187.68},{"date":"2025-03-25","open":1904,"high":1955,"low":1904,"close":1946,"volume":6766,"rsi_14":45.62,"sma_20":1998.45,"sma_60":2080.92,"sma_120":2186.61},{"date":"2025-03-26","open":1946,"high":1979,"low":1888,"close":1920,"volume":12742,"rsi_14":39.71,"sma_20":1991.2,"sma_60":2072.92,"sma_120":2185.28},{"date":"2025-03-27","open":1909,"high":1940,"low":1899,"close":1920,"volume":24482,"rsi_14":41.77,"sma_20":1982.2,"sma_60":2063.83,"sma_120":2183.73},{"date":"2025-03-28","open":1897,"high":1930,"low":1855,"close":1924,"volume":24990,"rsi_14":42.37,"sma_20":1974.4,"sma_60":2055.9,"sma_120":2181.68},{"date":"2025-03-31","open":1929,"high":1929,"low":1847,"close":1885,"volume":18042,"rsi_14":39.09,"sma_20":1967.65,"sma_60":2048.98,"sma_120":2179.35},{"date":"2025-04-01","open":1894,"high":1910,"low":1512,"close":1770,"volume":405834,"rsi_14":31.27,"sma_20":1953.9,"sma_60":2041.98,"sma_120":2176.31},{"date":"2025-04-02","open":1780,"high":1945,"low":1760,"close":1871,"volume":159578,"rsi_14":36.06,"sma_20":1948.0,"sma_60":2037.0,"sma_120":2174.32},{"date":"2025-04-03","open":1851,"high":1871,"low":1816,"close":1871,"volume":41328,"rsi_14":47.13,"sma_20":1940.55,"sma_60":2033.18,"sma_120":2172.78},{"date":"2025-04-04","open":1856,"high":1900,"low":1821,"close":1900,"volume":45924,"rsi_14":44.38,"sma_20":1935.75,"sma_60":2028.18,"sma_120":2171.24},{"date":"2025-04-07","open":1884,"high":1920,"low":1862,"close":1898,"volume":56051,"rsi_14":39.55,"sma_20":1930.9,"sma_60":2023.65,"sma_120":2169.81},{"date":"2025-04-08","open":1880,"high":1970,"low":1880,"close":1922,"volume":68037,"rsi_14":44.05,"sma_20":1927.25,"sma_60":2019.85,"sma_120":2168.87},{"date":"2025-04-09","open":1930,"high":1930,"low":1870,"close":1925,"volume":39431,"rsi_14":45.01,"sma_20":1923.5,"sma_60":2016.68,"sma_120":2167.66},{"date":"2025-04-10","open":1926,"high":1926,"low":1861,"close":1914,"volume":21089,"rsi_14":44.13,"sma_20":1916.45,"sma_60":2013.33,"sma_120":2166.61},{"date":"2025-04-11","open":1898,"high":1931,"low":1879,"close":1916,"volume":8595,"rsi_14":51.51,"sma_20":1917.25,"sma_60":2009.6,"sma_120":2165.62},{"date":"2025-04-14","open":1924,"high":1930,"low":1890,"close":1900,"volume":10582,"rsi_14":43.82,"sma_20":1914.55,"sma_60":2006.35,"sma_120":2164.53},{"date":"2025-04-15","open":1900,"high":1902,"low":1867,"close":1868,"volume":34697,"rsi_14":43.12,"sma_20":1908.4,"sma_60":2001.82,"sma_120":2163.39},{"date":"2025-04-16","open":1868,"high":1900,"low":1862,"close":1869,"volume":24954,"rsi_14":43.27,"sma_20":1903.05,"sma_60":1997.97,"sma_120":2162.22},{"date":"2025-04-17","open":1880,"high":1910,"low":1860,"close":1866,"volume":31972,"rsi_14":42.33,"sma_20":1897.85,"sma_60":1994.98,"sma_120":2160.81},{"date":"2025-04-18","open":1876,"high":1900,"low":1800,"close":1899,"volume":62807,"rsi_14":51.88,"sma_20":1894.4,"sma_60":1992.55,"sma_120":2159.72},{"date":"2025-04-21","open":1910,"high":1920,"low":1833,"close":1900,"volume":91473,"rsi_14":75.19,"sma_20":1894.2,"sma_60":1989.88,"sma_120":2158.3},{"date":"2025-04-22","open":1884,"high":1925,"low":1863,"close":1919,"volume":39978,"rsi_14":63.64,"sma_20":1892.85,"sma_60":1987.37,"sma_120":2157.33},{"date":"2025-04-23","open":1930,"high":1964,"low":1920,"close":1958,"volume":64777,"rsi_14":70.23,"sma_20":1894.75,"sma_60":1985.17,"sma_120":2156.99},{"date":"2025-04-24","open":1958,"high":1958,"low":1925,"close":1938,"volume":21916,"rsi_14":59.22,"sma_20":1895.65,"sma_60":1982.8,"sma_120":2156.47},{"date":"2025-04-25","open":1938,"high":1948,"low":1906,"close":1913,"volume":41424,"rsi_14":53.28,"sma_20":1895.1,"sma_60":1981.18,"sma_120":2156.05},{"date":"2025-04-28","open":1913,"high":1980,"low":1900,"close":1980,"volume":50605,"rsi_14":60.66,"sma_20":1899.85,"sma_60":1981.0,"sma_120":2155.76},{"date":"2025-04-29","open":1953,"high":2380,"low":1953,"close":2275,"volume":896121,"rsi_14":81.03,"sma_20":1925.1,"sma_60":1985.08,"sma_120":2157.26},{"date":"2025-04-30","open":2245,"high":2895,"low":2230,"close":2600,"volume":2223862,"rsi_14":89.07,"sma_20":1961.55,"sma_60":1994.58,"sma_120":2160.72},{"date":"2025-05-02","open":2595,"high":2595,"low":2405,"close":2430,"volume":262057,"rsi_14":74.57,"sma_20":1989.5,"sma_60":2001.33,"sma_120":2161.72},{"date":"2025-05-07","open":2430,"high":2460,"low":2305,"close":2355,"volume":127168,"rsi_14":70.59,"sma_20":2012.25,"sma_60":2006.83,"sma_120":2162.09},{"date":"2025-05-08","open":2370,"high":2375,"low":2300,"close":2325,"volume":77730,"rsi_14":70.72,"sma_20":2033.6,"sma_60":2012.08,"sma_120":2162.09},{"date":"2025-05-09","open":2310,"high":2400,"low":2165,"close":2340,"volume":151817,"rsi_14":71.08,"sma_20":2054.5,"sma_60":2015.83,"sma_120":2162.3},{"date":"2025-05-12","open":2340,"high":2570,"low":2315,"close":2495,"volume":176460,"rsi_14":74.78,"sma_20":2083.0,"sma_60":2023.08,"sma_120":2163.88},{"date":"2025-05-13","open":2475,"high":2545,"low":2420,"close":2455,"volume":60905,"rsi_14":71.79,"sma_20":2110.05,"sma_60":2029.08,"sma_120":2165.13},{"date":"2025-05-14","open":2455,"high":2800,"low":2455,"close":2750,"volume":471618,"rsi_14":77.07,"sma_20":2151.75,"sma_60":2039.25,"sma_120":2168.8},{"date":"2025-05-15","open":2725,"high":2735,"low":2595,"close":2660,"volume":78576,"rsi_14":72.58,"sma_20":2189.75,"sma_60":2048.0,"sma_120":2171.72},{"date":"2025-05-16","open":2560,"high":2750,"low":2560,"close":2715,"volume":56450,"rsi_14":72.84,"sma_20":2232.1,"sma_60":2057.5,"sma_120":2175.09},{"date":"2025-05-19","open":2715,"high":2715,"low":2475,"close":2525,"volume":115200,"rsi_14":66.06,"sma_20":2264.9,"sma_60":2064.25,"sma_120":2176.76},{"date":"2025-05-20","open":2485,"high":2520,"low":2345,"close":2460,"volume":145392,"rsi_14":64.65,"sma_20":2294.6,"sma_60":2069.83,"sma_120":2177.88},{"date":"2025-05-21","open":2440,"high":2450,"low":2300,"close":2370,"volume":66614,"rsi_14":60.32,"sma_20":2318.15,"sma_60":2074.92,"sma_120":2178.13},{"date":"2025-05-22","open":2430,"high":2800,"low":2350,"close":2435,"volume":446775,"rsi_14":54.82,"sma_20":2344.9,"sma_60":2080.92,"sma_120":2178.68},{"date":"2025-05-23","open":2435,"high":2795,"low":2435,"close":2750,"volume":353583,"rsi_14":54.55,"sma_20":2386.45,"sma_60":2092.58,"sma_120":2180.43},{"date":"2025-05-26","open":2720,"high":2960,"low":2630,"close":2960,"volume":263543,"rsi_14":65.68,"sma_20":2436.55,"sma_60":2107.5,"sma_120":2184.18},{"date":"2025-05-27","open":3005,"high":3005,"low":2860,"close":2935,"volume":141459,"rsi_14":67.68,"sma_20":2486.4,"sma_60":2121.42,"sma_120":2187.38},{"date":"2025-05-28","open":2915,"high":2965,"low":2770,"close":2845,"volume":164018,"rsi_14":65.29,"sma_20":2533.0,"sma_60":2134.17,"sma_120":2187.8},{"date":"2025-05-29","open":2845,"high":2890,"low":2800,"close":2860,"volume":108181,"rsi_14":65.29,"sma_20":2577.0,"sma_60":2148.17,"sma_120":2189.55},{"date":"2025-05-30","open":2835,"high":3060,"low":2805,"close":3040,"volume":121406,"rsi_14":65.8,"sma_20":2615.25,"sma_60":2164.75,"sma_120":2192.43},{"date":"2025-06-02","open":3010,"high":3270,"low":3010,"close":3130,"volume":274335,"rsi_14":69.01,"sma_20":2641.75,"sma_60":2183.77,"sma_120":2195.76},{"date":"2025-06-04","open":3130,"high":3420,"low":3050,"close":3385,"volume":360360,"rsi_14":68.3,"sma_20":2689.5,"sma_60":2206.52,"sma_120":2201.22},{"date":"2025-06-05","open":3470,"high":3470,"low":3000,"close":3280,"volume":383445,"rsi_14":67.71,"sma_20":2735.75,"sma_60":2227.92,"sma_120":2206.26},{"date":"2025-06-09","open":3310,"high":3480,"low":3180,"close":3265,"volume":110925,"rsi_14":66.08,"sma_20":2782.75,"sma_60":2249.08,"sma_120":2212.22},{"date":"2025-06-10","open":3255,"high":3445,"low":3215,"close":3370,"volume":78019,"rsi_14":76.0,"sma_20":2834.25,"sma_60":2272.0,"sma_120":2219.26},{"date":"2025-06-11","open":3335,"high":3450,"low":3240,"close":3450,"volume":94509,"rsi_14":80.18,"sma_20":2882.0,"sma_60":2296.17,"sma_120":2228.22},{"date":"2025-06-12","open":3315,"high":3750,"low":3280,"close":3600,"volume":215176,"rsi_14":86.18,"sma_20":2939.25,"sma_60":2321.92,"sma_120":2240.3},{"date":"2025-06-13","open":3600,"high":3725,"low":3505,"close":3550,"volume":156351,"rsi_14":83.09,"sma_20":2979.25,"sma_60":2349.42,"sma_120":2249.68},{"date":"2025-06-16","open":3550,"high":3550,"low":3310,"close":3405,"volume":111303,"rsi_14":71.62,"sma_20":3016.5,"sma_60":2373.6,"sma_120":2257.47},{"date":"2025-06-17","open":3405,"high":3520,"low":3150,"close":3205,"volume":108519,"rsi_14":58.14,"sma_20":3041.0,"sma_60":2393.83,"sma_120":2263.72},{"date":"2025-06-18","open":3195,"high":3275,"low":2930,"close":2930,"volume":122057,"rsi_14":49.86,"sma_20":3061.25,"sma_60":2409.73,"sma_120":2267.51},{"date":"2025-06-19","open":2930,"high":3050,"low":2805,"close":2830,"volume":205187,"rsi_14":49.58,"sma_20":3079.75,"sma_60":2424.07,"sma_120":2269.26},{"date":"2025-06-20","open":2820,"high":3000,"low":2820,"close":2910,"volume":72999,"rsi_14":51.37,"sma_20":3106.75,"sma_60":2439.77,"sma_120":2271.8},{"date":"2025-06-23","open":2860,"high":3170,"low":2820,"close":3065,"volume":99305,"rsi_14":50.69,"sma_20":3138.25,"sma_60":2459.12,"sma_120":2275.18},{"date":"2025-06-24","open":3065,"high":3160,"low":2850,"close":3160,"volume":96265,"rsi_14":50.83,"sma_20":3158.75,"sma_60":2479.35,"sma_120":2280.13},{"date":"2025-06-25","open":3160,"high":3160,"low":2980,"close":3070,"volume":73958,"rsi_14":40.43,"sma_20":3164.25,"sma_60":2498.52,"sma_120":2285.72},{"date":"2025-06-26","open":3070,"high":3100,"low":2980,"close":3030,"volume":52756,"rsi_14":42.09,"sma_20":3169.0,"sma_60":2517.02,"sma_120":2290.43},{"date":"2025-06-27","open":3170,"high":3170,"low":2855,"close":2920,"volume":84500,"rsi_14":39.7,"sma_20":3172.75,"sma_60":2533.62,"sma_120":2294.76},{"date":"2025-06-30","open":2960,"high":3070,"low":2885,"close":2915,"volume":36033,"rsi_14":35.56,"sma_20":3175.5,"sma_60":2550.78,"sma_120":2299.88},{"date":"2025-07-01","open":2880,"high":3080,"low":2880,"close":2995,"volume":27242,"rsi_14":35.56,"sma_20":3173.25,"sma_60":2571.2,"sma_120":2306.59},{"date":"2025-07-02","open":3095,"high":3095,"low":2950,"close":3085,"volume":43073,"rsi_14":33.0,"sma_20":3171.0,"sma_60":2591.43,"sma_120":2314.22},{"date":"2025-07-03","open":3085,"high":3155,"low":2920,"close":2960,"volume":167291,"rsi_14":31.45,"sma_20":3149.75,"sma_60":2609.58,"sma_120":2321.38},{"date":"2025-07-04","open":2970,"high":3175,"low":2910,"close":3090,"volume":217834,"rsi_14":40.0,"sma_20":3140.25,"sma_60":2629.42,"sma_120":2328.8},{"date":"2025-07-07","open":3170,"high":3345,"low":3105,"close":3285,"volume":159172,"rsi_14":52.55,"sma_20":3141.25,"sma_60":2652.53,"sma_120":2338.09},{"date":"2025-07-08","open":3335,"high":3335,"low":3160,"close":3255,"volume":99214,"rsi_14":62.26,"sma_20":3135.5,"sma_60":2674.75,"sma_120":2347.3},{"date":"2025-07-09","open":3240,"high":3295,"low":3135,"close":3160,"volume":32151,"rsi_14":62.5,"sma_20":3121.0,"sma_60":2695.33,"sma_120":2356.01},{"date":"2025-07-10","open":3185,"high":3270,"low":3055,"close":3190,"volume":69675,"rsi_14":61.02,"sma_20":3100.5,"sma_60":2716.6,"sma_120":2364.97},{"date":"2025-07-11","open":3190,"high":3295,"low":3100,"close":3110,"volume":129447,"rsi_14":51.88,"sma_20":3078.5,"sma_60":2736.5,"sma_120":2373.05},{"date":"2025-07-14","open":3110,"high":3345,"low":3110,"close":3210,"volume":118053,"rsi_14":52.08,"sma_20":3068.75,"sma_60":2758.33,"sma_120":2382.34},{"date":"2025-07-15","open":3310,"high":3310,"low":3050,"close":3110,"volume":199755,"rsi_14":51.65,"sma_20":3064.0,"sma_60":2779.03,"sma_120":2390.43},{"date":"2025-07-16","open":3110,"high":3300,"low":2880,"close":3010,"volume":119399,"rsi_14":49.21,"sma_20":3068.0,"sma_60":2798.05,"sma_120":2398.01},{"date":"2025-07-17","open":3100,"high":3115,"low":3010,"close":3040,"volume":48259,"rsi_14":55.04,"sma_20":3078.5,"sma_60":2817.62,"sma_120":2406.3},{"date":"2025-07-18","open":3100,"high":3150,"low":2925,"close":2990,"volume":100487,"rsi_14":53.04,"sma_20":3082.5,"sma_60":2835.8,"sma_120":2414.18},{"date":"2025-07-21","open":3085,"high":3420,"low":2995,"close":3065,"volume":675683,"rsi_14":52.85,"sma_20":3082.5,"sma_60":2855.22,"sma_120":2422.55},{"date":"2025-07-22","open":3010,"high":3320,"low":3010,"close":3195,"volume":221235,"rsi_14":54.33,"sma_20":3084.25,"sma_60":2876.48,"sma_120":2431.93},{"date":"2025-07-23","open":3255,"high":3380,"low":3100,"close":3380,"volume":247926,"rsi_14":65.79,"sma_20":3099.75,"sma_60":2900.18,"sma_120":2442.68},{"date":"2025-07-24","open":3380,"high":3460,"low":3200,"close":3295,"volume":229941,"rsi_14":57.98,"sma_20":3113.0,"sma_60":2922.8,"sma_120":2452.8},{"date":"2025-07-25","open":3330,"high":3365,"low":3125,"close":3150,"volume":232589,"rsi_14":44.53,"sma_20":3124.5,"sma_60":2943.42,"sma_120":2462.3},{"date":"2025-07-28","open":3160,"high":3260,"low":3050,"close":3090,"volume":73424,"rsi_14":43.48,"sma_20":3133.25,"sma_60":2961.92,"sma_120":2471.46},{"date":"2025-07-29","open":3175,"high":3195,"low":3020,"close":3060,"volume":71392,"rsi_14":45.83,"sma_20":3136.5,"sma_60":2975.0,"sma_120":2480.04},{"date":"2025-07-30","open":3060,"high":3140,"low":3015,"close":3040,"volume":49484,"rsi_14":43.7,"sma_20":3134.25,"sma_60":2982.33,"sma_120":2488.46},{"date":"2025-07-31","open":3040,"high":3095,"low":3005,"close":3070,"volume":23508,"rsi_14":48.25,"sma_20":3139.75,"sma_60":2993.0,"sma_120":2497.17},{"date":"2025-08-01","open":3175,"high":3175,"low":3000,"close":3000,"volume":54134,"rsi_14":40.54,"sma_20":3135.25,"sma_60":3003.75,"sma_120":2505.29},{"date":"2025-08-04","open":3005,"high":3185,"low":3005,"close":3050,"volume":27974,"rsi_14":47.17,"sma_20":3123.5,"sma_60":3015.83,"sma_120":2513.96},{"date":"2025-08-05","open":3060,"high":3070,"low":2990,"close":3010,"volume":33108,"rsi_14":50.0,"sma_20":3111.25,"sma_60":3027.0,"sma_120":2521.42},{"date":"2025-08-06","open":3015,"high":3095,"low":2940,"close":2945,"volume":116162,"rsi_14":45.41,"sma_20":3100.5,"sma_60":3034.5,"sma_120":2528.79},{"date":"2025-08-07","open":2950,"high":3070,"low":2930,"close":3000,"volume":23415,"rsi_14":50.48,"sma_20":3091.0,"sma_60":3043.58,"sma_120":2536.33},{"date":"2025-08-08","open":3000,"high":3025,"low":2940,"close":2950,"volume":57371,"rsi_14":44.33,"sma_20":3083.0,"sma_60":3046.92,"sma_120":2543.08},{"date":"2025-08-11","open":2940,"high":2980,"low":2735,"close":2755,"volume":196286,"rsi_14":29.63,"sma_20":3060.25,"sma_60":3048.5,"sma_120":2548.25},{"date":"2025-08-12","open":2795,"high":2830,"low":2575,"close":2830,"volume":164407,"rsi_14":21.65,"sma_20":3046.25,"sma_60":3050.42,"sma_120":2553.96},{"date":"2025-08-13","open":2775,"high":2900,"low":2695,"close":2775,"volume":119244,"rsi_14":22.34,"sma_20":3034.5,"sma_60":3054.58,"sma_120":2559.42},{"date":"2025-08-14","open":2885,"high":2890,"low":2760,"close":2870,"volume":45112,"rsi_14":34.27,"sma_20":3026.0,"sma_60":3061.42,"sma_120":2565.62},{"date":"2025-08-18","open":2890,"high":3070,"low":2865,"close":2990,"volume":151970,"rsi_14":44.74,"sma_20":3026.0,"sma_60":3071.75,"sma_120":2573.33},{"date":"2025-08-19","open":2995,"high":3145,"low":2975,"close":2995,"volume":45911,"rsi_14":46.49,"sma_20":3022.5,"sma_60":3081.08,"sma_120":2581.0},{"date":"2025-08-20","open":3080,"high":3080,"low":2930,"close":3015,"volume":35883,"rsi_14":48.65,"sma_20":3013.5,"sma_60":3085.5,"sma_120":2589.04},{"date":"2025-08-21","open":3015,"high":3040,"low":2950,"close":3000,"volume":43263,"rsi_14":46.15,"sma_20":2994.5,"sma_60":3086.17,"sma_120":2596.83},{"date":"2025-08-22","open":2980,"high":3015,"low":2940,"close":2965,"volume":148315,"rsi_14":48.0,"sma_20":2978.0,"sma_60":3086.67,"sma_120":2604.04},{"date":"2025-08-25","open":3035,"high":3035,"low":2900,"close":2900,"volume":138477,"rsi_14":41.57,"sma_20":2965.5,"sma_60":3087.58,"sma_120":2610.88},{"date":"2025-08-26","open":3135,"high":3135,"low":2800,"close":2800,"volume":86292,"rsi_14":38.95,"sma_20":2951.0,"sma_60":3086.58,"sma_120":2617.38},{"date":"2025-08-27","open":2990,"high":2990,"low":2670,"close":2670,"volume":80950,"rsi_14":36.45,"sma_20":2931.5,"sma_60":3080.42,"sma_120":2622.58},{"date":"2025-08-28","open":2800,"high":2800,"low":2565,"close":2680,"volume":113332,"rsi_14":33.51,"sma_20":2913.5,"sma_60":3072.92,"sma_120":2628.34},{"date":"2025-08-29","open":2680,"high":2800,"low":2660,"close":2760,"volume":43782,"rsi_14":40.5,"sma_20":2898.0,"sma_60":3062.5,"sma_120":2634.51},{"date":"2025-09-01","open":2850,"high":2850,"low":2660,"close":2700,"volume":40946,"rsi_14":46.82,"sma_20":2883.0,"sma_60":3052.83,"sma_120":2640.38},{"date":"2025-09-02","open":2780,"high":2795,"low":2615,"close":2765,"volume":45312,"rsi_14":46.2,"sma_20":2868.75,"sma_60":3044.5,"sma_120":2646.79},{"date":"2025-09-03","open":2765,"high":2805,"low":2660,"close":2670,"volume":45947,"rsi_14":44.13,"sma_20":2851.75,"sma_60":3032.83,"sma_120":2652.42},{"date":"2025-09-04","open":2710,"high":2730,"low":2560,"close":2565,"volume":96225,"rsi_14":33.15,"sma_20":2832.75,"sma_60":3018.08,"sma_120":2657.12},{"date":"2025-09-05","open":2625,"high":2700,"low":2565,"close":2700,"volume":39812,"rsi_14":34.24,"sma_20":2817.75,"sma_60":3003.08,"sma_120":2662.5},{"date":"2025-09-08","open":2800,"high":2800,"low":2600,"close":2620,"volume":76297,"rsi_14":31.16,"sma_20":2801.25,"sma_60":2987.58,"sma_120":2668.5},{"date":"2025-09-09","open":2620,"high":2995,"low":2595,"close":2670,"volume":435051,"rsi_14":33.17,"sma_20":2797.0,"sma_60":2975.33,"sma_120":2674.47},{"date":"2025-09-10","open":2665,"high":2825,"low":2665,"close":2770,"volume":44644,"rsi_14":39.64,"sma_20":2794.0,"sma_60":2968.08,"sma_120":2680.96},{"date":"2025-09-11","open":2765,"high":2870,"low":2725,"close":2780,"volume":44108,"rsi_14":41.47,"sma_20":2794.25,"sma_60":2965.58,"sma_120":2687.66},{"date":"2025-09-12","open":2800,"high":3200,"low":2800,"close":3150,"volume":391999,"rsi_14":58.99,"sma_20":2808.25,"sma_60":2970.92,"sma_120":2697.49},{"date":"2025-09-15","open":3150,"high":3330,"low":3105,"close":3160,"volume":244930,"rsi_14":63.85,"sma_20":2816.75,"sma_60":2975.08,"sma_120":2707.43},{"date":"2025-09-16","open":3160,"high":3205,"low":3065,"close":3160,"volume":71433,"rsi_14":70.94,"sma_20":2825.0,"sma_60":2976.67,"sma_120":2717.89},{"date":"2025-09-17","open":3155,"high":3200,"low":3090,"close":3190,"volume":34922,"rsi_14":71.43,"sma_20":2833.75,"sma_60":2977.17,"sma_120":2728.26},{"date":"2025-09-18","open":3200,"high":3350,"low":3200,"close":3330,"volume":160395,"rsi_14":72.8,"sma_20":2850.25,"sma_60":2981.5,"sma_120":2740.01},{"date":"2025-09-19","open":3300,"high":3370,"low":2900,"close":2985,"volume":350829,"rsi_14":59.28,"sma_20":2851.25,"sma_60":2980.75,"sma_120":2748.88},{"date":"2025-09-22","open":2990,"high":3035,"low":2910,"close":3000,"volume":64510,"rsi_14":57.91,"sma_20":2856.25,"sma_60":2982.08,"sma_120":2757.85},{"date":"2025-09-23","open":3000,"high":3000,"low":2885,"close":2920,"volume":84165,"rsi_14":58.5,"sma_20":2862.25,"sma_60":2982.17,"sma_120":2766.47},{"date":"2025-09-24","open":2880,"high":2950,"low":2800,"close":2930,"volume":44958,"rsi_14":63.27,"sma_20":2875.25,"sma_60":2981.08,"sma_120":2776.14},{"date":"2025-09-25","open":2895,"high":2930,"low":2860,"close":2885,"volume":43597,"rsi_14":57.2,"sma_20":2885.5,"sma_60":2977.75,"sma_120":2784.59},{"date":"2025-09-26","open":2900,"high":2910,"low":2795,"close":2880,"volume":73739,"rsi_14":60.74,"sma_20":2891.5,"sma_60":2976.42,"sma_120":2793.0},{"date":"2025-09-29","open":2905,"high":2980,"low":2880,"close":2980,"volume":79449,"rsi_14":62.3,"sma_20":2905.5,"sma_60":2974.58,"sma_120":2802.0},{"date":"2025-09-30","open":2995,"high":3000,"low":2875,"close":2915,"volume":37287,"rsi_14":55.92,"sma_20":2913.0,"sma_60":2968.42,"sma_120":2810.47},{"date":"2025-10-01","open":2920,"high":2955,"low":2820,"close":2895,"volume":28673,"rsi_14":54.66,"sma_20":2924.25,"sma_60":2962.42,"sma_120":2818.58},{"date":"2025-10-02","open":2870,"high":2975,"low":2830,"close":2960,"volume":44807,"rsi_14":39.78,"sma_20":2944.0,"sma_60":2959.08,"sma_120":2827.21},{"date":"2025-10-10","open":2960,"high":2960,"low":2820,"close":2875,"volume":62869,"rsi_14":35.82,"sma_20":2952.75,"sma_60":2953.83,"sma_120":2835.22},{"date":"2025-10-13","open":2885,"high":2885,"low":2735,"close":2795,"volume":125254,"rsi_14":33.18,"sma_20":2961.5,"sma_60":2948.58,"sma_120":2842.54},{"date":"2025-10-14","open":2875,"high":2875,"low":2625,"close":2690,"volume":103433,"rsi_14":28.45,"sma_20":2962.5,"sma_60":2939.92,"sma_120":2849.12},{"date":"2025-10-15","open":2780,"high":2840,"low":2660,"close":2780,"volume":50943,"rsi_14":25.23,"sma_20":2963.0,"sma_60":2934.42,"sma_120":2856.72},{"date":"2025-10-16","open":2780,"high":2840,"low":2620,"close":2645,"volume":105851,"rsi_14":31.11,"sma_20":2956.25,"sma_60":2928.33,"sma_120":2863.19},{"date":"2025-10-17","open":2650,"high":2745,"low":2585,"close":2680,"volume":33821,"rsi_14":32.61,"sma_20":2932.75,"sma_60":2922.33,"sma_120":2869.97},{"date":"2025-10-20","open":2680,"high":2830,"low":2625,"close":2700,"volume":36824,"rsi_14":37.21,"sma_20":2909.75,"sma_60":2917.5,"sma_120":2876.65},{"date":"2025-10-21","open":2700,"high":2770,"low":2650,"close":2705,"volume":64341,"rsi_14":36.84,"sma_20":2887.0,"sma_60":2911.5,"sma_120":2883.36},{"date":"2025-10-22","open":2750,"high":2750,"low":2640,"close":2710,"volume":33529,"rsi_14":39.26,"sma_20":2863.0,"sma_60":2903.42,"sma_120":2889.95},{"date":"2025-10-23","open":2680,"high":2745,"low":2660,"close":2700,"volume":17904,"rsi_14":39.02,"sma_20":2831.5,"sma_60":2892.08,"sma_120":2896.13},{"date":"2025-10-24","open":2700,"high":2760,"low":2675,"close":2710,"volume":23615,"rsi_14":31.51,"sma_20":2817.75,"sma_60":2882.33,"sma_120":2902.57},{"date":"2025-10-27","open":2710,"high":2720,"low":2645,"close":2670,"volume":22214,"rsi_14":32.62,"sma_20":2801.25,"sma_60":2874.33,"sma_120":2908.88},{"date":"2025-10-28","open":2670,"high":2700,"low":2615,"close":2615,"volume":47147,"rsi_14":31.08,"sma_20":2786.0,"sma_60":2866.42,"sma_120":2914.17},{"date":"2025-10-29","open":2700,"high":2735,"low":2630,"close":2710,"volume":45799,"rsi_14":33.77,"sma_20":2775.0,"sma_60":2860.58,"sma_120":2917.79},{"date":"2025-10-30","open":2715,"high":2750,"low":2615,"close":2740,"volume":69773,"rsi_14":40.56,"sma_20":2767.75,"sma_60":2855.58,"sma_120":2918.96},{"date":"2025-10-31","open":2745,"high":2795,"low":2660,"close":2720,"volume":15089,"rsi_14":44.27,"sma_20":2759.75,"sma_60":2849.75,"sma_120":2921.38},{"date":"2025-11-03","open":2720,"high":2720,"low":2550,"close":2600,"volume":88339,"rsi_14":43.28,"sma_20":2740.75,"sma_60":2843.08,"sma_120":2923.42},{"date":"2025-11-04","open":2650,"high":2670,"low":2480,"close":2650,"volume":39840,"rsi_14":39.68,"sma_20":2727.5,"sma_60":2836.42,"sma_120":2926.12},{"date":"2025-11-05","open":2650,"high":2650,"low":2460,"close":2505,"volume":31858,"rsi_14":39.06,"sma_20":2708.0,"sma_60":2828.0,"sma_120":2927.5},{"date":"2025-11-06","open":2505,"high":2510,"low":2370,"close":2380,"volume":45444,"rsi_14":29.45,"sma_20":2679.0,"sma_60":2818.58,"sma_120":2926.54},{"date":"2025-11-07","open":2375,"high":2995,"low":2375,"close":2560,"volume":2669200,"rsi_14":42.13,"sma_20":2663.25,"sma_60":2811.25,"sma_120":2927.42},{"date":"2025-11-10","open":2535,"high":2665,"low":2525,"close":2610,"volume":164784,"rsi_14":44.92,"sma_20":2654.0,"sma_60":2805.58,"sma_120":2926.25},{"date":"2025-11-11","open":2715,"high":2900,"low":2500,"close":2520,"volume":261323,"rsi_14":40.69,"sma_20":2645.5,"sma_60":2801.67,"sma_120":2925.08},{"date":"2025-11-12","open":2540,"high":2685,"low":2500,"close":2630,"volume":37667,"rsi_14":46.88,"sma_20":2638.0,"sma_60":2798.33,"sma_120":2924.38},{"date":"2025-11-13","open":2700,"high":2775,"low":2635,"close":2750,"volume":105417,"rsi_14":51.63,"sma_20":2643.25,"sma_60":2797.92,"sma_120":2926.25},{"date":"2025-11-14","open":2780,"high":2800,"low":2640,"close":2700,"volume":38500,"rsi_14":51.21,"sma_20":2644.25,"sma_60":2795.08,"sma_120":2928.25},{"date":"2025-11-17","open":2790,"high":2790,"low":2500,"close":2540,"volume":90602,"rsi_14":47.21,"sma_20":2636.25,"sma_60":2787.58,"sma_120":2929.67},{"date":"2025-11-18","open":2580,"high":2610,"low":2350,"close":2530,"volume":34694,"rsi_14":42.86,"sma_20":2627.5,"sma_60":2779.83,"sma_120":2930.46},{"date":"2025-11-19","open":2530,"high":2530,"low":2435,"close":2440,"volume":22147,"rsi_14":38.64,"sma_20":2614.0,"sma_60":2770.25,"sma_120":2927.88},{"date":"2025-11-20","open":2430,"high":2505,"low":2425,"close":2440,"volume":42621,"rsi_14":39.23,"sma_20":2601.0,"sma_60":2760.92,"sma_120":2923.54},{"date":"2025-11-21","open":2420,"high":2475,"low":2375,"close":2405,"volume":18270,"rsi_14":41.98,"sma_20":2585.75,"sma_60":2751.58,"sma_120":2919.12},{"date":"2025-11-24","open":2380,"high":2530,"low":2340,"close":2395,"volume":16405,"rsi_14":39.15,"sma_20":2572.0,"sma_60":2743.17,"sma_120":2915.38},{"date":"2025-11-25","open":2390,"high":2435,"low":2280,"close":2400,"volume":29883,"rsi_14":44.93,"sma_20":2561.25,"sma_60":2736.5,"sma_120":2911.54},{"date":"2025-11-26","open":2400,"high":2425,"low":2325,"close":2410,"volume":8856,"rsi_14":51.63,"sma_20":2546.25,"sma_60":2732.17,"sma_120":2906.29},{"date":"2025-11-27","open":2410,"high":2485,"low":2350,"close":2485,"volume":16754,"rsi_14":45.4,"sma_20":2533.5,"sma_60":2728.92,"sma_120":2900.92},{"date":"2025-11-28","open":2485,"high":2520,"low":2425,"close":2440,"volume":33198,"rsi_14":39.51,"sma_20":2519.5,"sma_60":2723.58,"sma_120":2893.04},{"date":"2025-12-01","open":2440,"high":2555,"low":2415,"close":2485,"volume":9345,"rsi_14":47.71,"sma_20":2513.75,"sma_60":2720.0,"sma_120":2886.42},{"date":"2025-12-02","open":2490,"high":2595,"low":2470,"close":2495,"volume":11701,"rsi_14":39.85,"sma_20":2506.0,"sma_60":2715.5,"sma_120":2880.0},{"date":"2025-12-03","open":2500,"high":2525,"low":2395,"close":2460,"volume":63473,"rsi_14":25.0,"sma_20":2503.75,"sma_60":2712.0,"sma_120":2872.42},{"date":"2025-12-04","open":2460,"high":2460,"low":2310,"close":2350,"volume":54626,"rsi_14":22.66,"sma_20":2502.25,"sma_60":2708.42,"sma_120":2863.25},{"date":"2025-12-05","open":2320,"high":2895,"low":2320,"close":2400,"volume":887757,"rsi_14":36.79,"sma_20":2494.25,"sma_60":2703.42,"sma_120":2853.25},{"date":"2025-12-08","open":2390,"high":2440,"low":1680,"close":1745,"volume":2961346,"rsi_14":16.6,"sma_20":2451.0,"sma_60":2688.83,"sma_120":2838.21},{"date":"2025-12-09","open":1742,"high":2130,"low":1730,"close":2000,"volume":1489174,"rsi_14":33.58,"sma_20":2425.0,"sma_60":2677.67,"sma_120":2826.5},{"date":"2025-12-10","open":2000,"high":2045,"low":1900,"close":1950,"volume":178362,"rsi_14":32.37,"sma_20":2391.0,"sma_60":2664.0,"sma_120":2816.04},{"date":"2025-12-11","open":1980,"high":1980,"low":1900,"close":1926,"volume":51748,"rsi_14":32.63,"sma_20":2349.8,"sma_60":2649.77,"sma_120":2807.68},{"date":"2025-12-12","open":1960,"high":1960,"low":1888,"close":1920,"volume":64524,"rsi_14":32.73,"sma_20":2310.8,"sma_60":2629.27,"sma_120":2800.09},{"date":"2025-12-15","open":1905,"high":2195,"low":1905,"close":2150,"volume":355605,"rsi_14":42.19,"sma_20":2291.3,"sma_60":2612.43,"sma_120":2793.76},{"date":"2025-12-16","open":2170,"high":2265,"low":2005,"close":2055,"volume":159527,"rsi_14":39.47,"sma_20":2267.55,"sma_60":2594.02,"sma_120":2785.34},{"date":"2025-12-17","open":2055,"high":2205,"low":1975,"close":2050,"volume":119474,"rsi_14":36.53,"sma_20":2248.05,"sma_60":2575.02,"sma_120":2776.09},{"date":"2025-12-18","open":2050,"high":2115,"low":1998,"close":2065,"volume":55604,"rsi_14":38.17,"sma_20":2229.3,"sma_60":2553.93,"sma_120":2767.72},{"date":"2025-12-19","open":2080,"high":2115,"low":1944,"close":1974,"volume":77332,"rsi_14":34.33,"sma_20":2207.75,"sma_60":2537.08,"sma_120":2758.92},{"date":"2025-12-22","open":1974,"high":1974,"low":1859,"close":1894,"volume":65051,"rsi_14":32.33,"sma_20":2182.7,"sma_60":2518.65,"sma_120":2750.37},{"date":"2025-12-23","open":1933,"high":1933,"low":1860,"close":1886,"volume":36248,"rsi_14":32.86,"sma_20":2157.0,"sma_60":2501.42,"sma_120":2741.79},{"date":"2025-12-24","open":1925,"high":2240,"low":1886,"close":2095,"volume":286609,"rsi_14":42.81,"sma_20":2141.25,"sma_60":2487.5,"sma_120":2734.29},{"date":"2025-12-26","open":2060,"high":2220,"low":1981,"close":2005,"volume":160724,"rsi_14":39.11,"sma_20":2117.25,"sma_60":2472.83,"sma_120":2725.29},{"date":"2025-12-29","open":2005,"high":2085,"low":1986,"close":2050,"volume":32110,"rsi_14":62.68,"sma_20":2097.75,"sma_60":2459.0,"sma_120":2717.71},{"date":"2025-12-30","open":2050,"high":2205,"low":1995,"close":2050,"volume":26981,"rsi_14":52.64,"sma_20":2076.0,"sma_60":2443.5,"sma_120":2709.04},{"date":"2026-01-02","open":2050,"high":2115,"low":2000,"close":2050,"volume":37607,"rsi_14":55.57,"sma_20":2053.75,"sma_60":2429.08,"sma_120":2698.75},{"date":"2026-01-05","open":1893,"high":1946,"low":1720,"close":1878,"volume":194273,"rsi_14":47.71,"sma_20":2024.65,"sma_60":2412.13,"sma_120":2687.28},{"date":"2026-01-06","open":1876,"high":1876,"low":1741,"close":1758,"volume":173428,"rsi_14":43.02,"sma_20":1995.05,"sma_60":2392.1,"sma_120":2675.59},{"date":"2026-01-07","open":1750,"high":2190,"low":1703,"close":1800,"volume":1718846,"rsi_14":32.0,"sma_20":1965.05,"sma_60":2374.18,"sma_120":2664.01},{"date":"2026-01-08","open":1401,"high":1401,"low":1260,"close":1260,"volume":3104613,"rsi_14":21.95,"sma_20":1940.8,"sma_60":2348.6,"sma_120":2648.59},{"date":"2026-01-09","open":1162,"high":1313,"low":1157,"close":1174,"volume":2393246,"rsi_14":20.76,"sma_20":1899.5,"sma_60":2323.33,"sma_120":2631.62},{"date":"2026-01-12","open":1171,"high":1239,"low":1118,"close":1183,"volume":770710,"rsi_14":20.44,"sma_20":1861.15,"sma_60":2296.72,"sma_120":2615.57},{"date":"2026-01-13","open":1200,"high":1235,"low":1151,"close":1174,"volume":331072,"rsi_14":21.63,"sma_20":1823.55,"sma_60":2272.2,"sma_120":2600.27},{"date":"2026-01-14","open":1153,"high":1173,"low":1130,"close":1149,"volume":179742,"rsi_14":22.51,"sma_20":1785.0,"sma_60":2246.68,"sma_120":2584.51},{"date":"2026-01-15","open":1149,"high":1172,"low":1041,"close":1082,"volume":488986,"rsi_14":21.57,"sma_20":1731.6,"sma_60":2219.72,"sma_120":2568.61},{"date":"2026-01-16","open":1083,"high":1199,"low":1083,"close":1134,"volume":498074,"rsi_14":11.77,"sma_20":1685.55,"sma_60":2193.53,"sma_120":2552.52},{"date":"2026-01-19","open":1056,"high":1128,"low":1056,"close":1099,"volume":177509,"rsi_14":8.9,"sma_20":1591.45,"sma_60":2140.58,"sma_120":2535.05},{"date":"2026-01-20","open":1099,"high":1142,"low":1061,"close":1120,"volume":144941,"rsi_14":10.53,"sma_20":1548.75,"sma_60":2114.08,"sma_120":2516.22},{"date":"2026-01-21","open":1106,"high":1168,"low":1106,"close":1133,"volume":136645,"rsi_14":11.5,"sma_20":1510.7,"sma_60":2088.47,"sma_120":2498.2},{"date":"2026-01-22","open":1180,"high":1180,"low":1081,"close":1124,"volume":392278,"rsi_14":13.33,"sma_20":1472.6,"sma_60":2063.62,"sma_120":2481.32},{"date":"2026-01-23","open":1115,"high":1149,"low":1070,"close":1132,"volume":227937,"rsi_14":15.83,"sma_20":1424.45,"sma_60":2037.32,"sma_120":2465.0},{"date":"2026-01-26","open":1132,"high":1178,"low":1107,"close":1150,"volume":252013,"rsi_14":13.57,"sma_20":1381.7,"sma_60":2010.82,"sma_120":2449.08},{"date":"2026-01-27","open":1140,"high":1150,"low":1133,"close":1150,"volume":49868,"rsi_14":34.38,"sma_20":1336.7,"sma_60":1984.65,"sma_120":2433.33},{"date":"2026-01-28","open":1157,"high":1158,"low":1090,"close":1102,"volume":173085,"rsi_14":38.54,"sma_20":1289.3,"sma_60":1959.68,"sma_120":2416.93},{"date":"2026-01-29","open":1089,"high":1100,"low":991,"close":1067,"volume":381168,"rsi_14":32.94,"sma_20":1240.15,"sma_60":1933.3,"sma_120":2400.82},{"date":"2026-01-30","open":1067,"high":1079,"low":1000,"close":1047,"volume":292360,"rsi_14":31.91,"sma_20":1198.6,"sma_60":1909.0,"sma_120":2384.13},{"date":"2026-02-02","open":1041,"high":1061,"low":1008,"close":1026,"volume":72804,"rsi_14":32.28,"sma_20":1162.0,"sma_60":1886.43,"sma_120":2367.6},{"date":"2026-02-03","open":1026,"high":1051,"low":1015,"close":1027,"volume":93435,"rsi_14":40.21,"sma_20":1123.35,"sma_60":1860.88,"sma_120":2351.62},{"date":"2026-02-04","open":1052,"high":1052,"low":1016,"close":1033,"volume":112639,"rsi_14":28.51,"sma_20":1112.0,"sma_60":1859.2,"sma_120":2335.22},{"date":"2026-02-05","open":1060,"high":1060,"low":982,"close":1035,"volume":147478,"rsi_14":29.11,"sma_20":1105.05,"sma_60":1832.95,"sma_120":2319.27},{"date":"2026-02-06","open":1035,"high":1035,"low":982,"close":1022,"volume":122801,"rsi_14":32.09,"sma_20":1097.0,"sma_60":1807.98,"sma_120":2304.82},{"date":"2026-02-09","open":1022,"high":1046,"low":994,"close":1022,"volume":114244,"rsi_14":24.74,"sma_20":1089.4,"sma_60":1781.18,"sma_120":2289.76},{"date":"2026-02-10","open":1022,"high":1048,"low":1011,"close":1035,"volume":102356,"rsi_14":24.74,"sma_20":1083.7,"sma_60":1752.6,"sma_120":2275.26},{"date":"2026-02-11","open":1035,"high":1048,"low":1014,"close":1026,"volume":80206,"rsi_14":24.74,"sma_20":1080.9,"sma_60":1724.7,"sma_120":2259.89},{"date":"2026-02-12","open":1017,"high":1039,"low":1010,"close":1026,"volume":73561,"rsi_14":21.51,"sma_20":1075.5,"sma_60":1699.47,"sma_120":2243.53},{"date":"2026-02-13","open":1026,"high":1049,"low":990,"close":1023,"volume":146098,"rsi_14":12.87,"sma_20":1069.95,"sma_60":1674.35,"sma_120":2227.09},{"date":"2026-02-19","open":1019,"high":1019,"low":986,"close":988,"volume":110617,"rsi_14":10.68,"sma_20":1064.4,"sma_60":1650.15,"sma_120":2210.2},{"date":"2026-02-20","open":988,"high":989,"low":911,"close":955,"volume":253777,"rsi_14":11.52,"sma_20":1056.15,"sma_60":1625.4,"sma_120":2193.16},{"date":"2026-02-23","open":955,"high":980,"low":930,"close":980,"volume":109247,"rsi_14":25.97,"sma_20":1048.5,"sma_60":1601.65,"sma_120":2176.62},{"date":"2026-02-24","open":980,"high":990,"low":933,"close":983,"volume":69735,"rsi_14":30.49,"sma_20":1041.45,"sma_60":1578.12,"sma_120":2160.64},{"date":"2026-02-25","open":983,"high":984,"low":941,"close":963,"volume":92934,"rsi_14":30.67,"sma_20":1033.0,"sma_60":1554.17,"sma_120":2145.33},{"date":"2026-02-26","open":963,"high":968,"low":920,"close":930,"volume":81660,"rsi_14":25.13,"sma_20":1019.6,"sma_60":1246.27,"sma_120":1735.88},{"date":"2026-02-27","open":930,"high":930,"low":893,"close":904,"volume":101894,"rsi_14":20.0,"sma_20":1009.7,"sma_60":1503.15,"sma_120":2116.03},{"date":"2026-03-03","open":1130,"high":1194,"low":1085,"close":1188,"volume":122068,"rsi_14":33.59,"sma_20":1002.1,"sma_60":1478.32,"sma_120":2100.95},{"date":"2026-03-04","open":1187,"high":1190,"low":1084,"close":1151,"volume":74565,"rsi_14":31.64,"sma_20":994.8,"sma_60":1452.25,"sma_120":2086.12},{"date":"2026-03-05","open":1187,"high":1187,"low":1104,"close":1119,"volume":75754,"rsi_14":28.9,"sma_20":987.2,"sma_60":1425.58,"sma_120":2070.54},{"date":"2026-03-06","open":1119,"high":1144,"low":1054,"close":1119,"volume":81692,"rsi_14":25.69,"sma_20":980.65,"sma_60":1399.5,"sma_120":2055.75},{"date":"2026-03-09","open":1111,"high":1173,"low":1000,"close":1159,"volume":71685,"rsi_14":34.08,"sma_20":975.65,"sma_60":1375.78,"sma_120":2042.1},{"date":"2026-03-10","open":1160,"high":1160,"low":1038,"close":1066,"volume":87720,"rsi_14":27.53,"sma_20":966.65,"sma_60":1350.0,"sma_120":2026.71},{"date":"2026-03-11","open":1065,"high":1098,"low":1034,"close":1058,"volume":84840,"rsi_14":27.25,"sma_20":957.2,"sma_60":1335.02,"sma_120":2011.92},{"date":"2026-03-12","open":1060,"high":1060,"low":1020,"close":1051,"volume":33544,"rsi_14":29.53,"sma_20":948.15,"sma_60":1315.7,"sma_120":1996.68},{"date":"2026-03-13","open":1052,"high":1062,"low":1014,"close":1062,"volume":64479,"rsi_14":34.33,"sma_20":939.55,"sma_60":1297.37,"sma_120":1980.68},{"date":"2026-03-16","open":1062,"high":1067,"low":1025,"close":1051,"volume":35256,"rsi_14":28.21,"sma_20":929.85,"sma_60":1056.28,"sma_120":1588.49},{"date":"2026-03-17","open":1112,"high":1112,"low":1029,"close":1079,"volume":58066,"rsi_14":32.25,"sma_20":921.7,"sma_60":1261.67,"sma_120":1945.47},{"date":"2026-03-18","open":1099,"high":1103,"low":1064,"close":1069,"volume":11770,"rsi_14":33.44,"sma_20":913.15,"sma_60":1240.08,"sma_120":1926.26},{"date":"2026-03-19","open":1069,"high":1100,"low":1011,"close":1062,"volume":18710,"rsi_14":36.58,"sma_20":904.5,"sma_60":1220.0,"sma_120":1907.01},{"date":"2026-03-20","open":1083,"high":1083,"low":1020,"close":1061,"volume":47196,"rsi_14":39.93,"sma_20":897.55,"sma_60":1199.98,"sma_120":1887.5},{"date":"2026-03-23","open":1081,"high":1256,"low":1011,"close":1044,"volume":535862,"rsi_14":26.14,"sma_20":891.55,"sma_60":1179.48,"sma_120":1866.71},{"date":"2026-03-24","open":1088,"high":1139,"low":1012,"close":1031,"volume":86373,"rsi_14":28.38,"sma_20":883.8,"sma_60":1160.33,"sma_120":1848.71},{"date":"2026-03-25","open":1031,"high":1067,"low":993,"close":1020,"volume":73522,"rsi_14":30.73,"sma_20":875.45,"sma_60":1142.37,"sma_120":1830.51},{"date":"2026-03-26","open":1029,"high":1058,"low":1014,"close":1034,"volume":37237,"rsi_14":34.26,"sma_20":868.65,"sma_60":1124.72,"sma_120":1813.07},{"date":"2026-03-27","open":1049,"high":1049,"low":1006,"close":1034,"volume":43503,"rsi_14":22.83,"sma_20":863.5,"sma_60":1103.58,"sma_120":1795.54},{"date":"2026-03-30","open":1034,"high":1052,"low":1004,"close":1019,"volume":27783,"rsi_14":34.43,"sma_20":859.05,"sma_60":1083.75,"sma_120":1778.29},{"date":"2026-03-31","open":1012,"high":1113,"low":1012,"close":1044,"volume":89925,"rsi_14":45.93,"sma_20":853.3,"sma_60":1063.5,"sma_120":1761.25},{"date":"2026-04-01","open":1074,"high":1075,"low":1034,"close":1068,"volume":80097,"rsi_14":54.36,"sma_20":849.95,"sma_60":1043.57,"sma_120":1743.53},{"date":"2026-04-02","open":1069,"high":1364,"low":1044,"close":1148,"volume":2527252,"rsi_14":66.67,"sma_20":851.1,"sma_60":1024.7,"sma_120":1726.89},{"date":"2026-04-03","open":1171,"high":1229,"low":1114,"close":1182,"volume":412679,"rsi_14":73.54,"sma_20":853.65,"sma_60":1009.17,"sma_120":1710.65},{"date":"2026-04-06","open":1219,"high":1280,"low":1159,"close":1271,"volume":235177,"rsi_14":78.31,"sma_20":858.15,"sma_60":996.82,"sma_120":1694.46},{"date":"2026-04-07","open":1217,"high":1264,"low":1179,"close":1198,"volume":224660,"rsi_14":65.94,"sma_20":863.4,"sma_60":982.78,"sma_120":1678.48},{"date":"2026-04-08","open":1204,"high":1249,"low":1090,"close":1126,"volume":213285,"rsi_14":56.8,"sma_20":866.15,"sma_60":976.8,"sma_120":1662.7},{"date":"2026-04-09","open":1139,"high":1434,"low":1139,"close":1286,"volume":1679427,"rsi_14":67.93,"sma_20":875.55,"sma_60":974.38,"sma_120":1648.86},{"date":"2026-04-10","open":1282,"high":1283,"low":1218,"close":1249,"volume":237185,"rsi_14":65.83,"sma_20":883.0,"sma_60":971.32,"sma_120":1634.02},{"date":"2026-04-13","open":1249,"high":1318,"low":1222,"close":1264,"volume":142587,"rsi_14":67.88,"sma_20":891.5,"sma_60":968.6,"sma_120":1620.4},{"date":"2026-04-14","open":1310,"high":1425,"low":1264,"close":1320,"volume":693704,"rsi_14":71.58,"sma_20":901.15,"sma_60":967.05,"sma_120":1606.87},{"date":"2026-04-15","open":1356,"high":1517,"low":1347,"close":1446,"volume":760524,"rsi_14":75.54,"sma_20":916.25,"sma_60":968.3,"sma_120":1594.01},{"date":"2026-04-16","open":1449,"high":1499,"low":1350,"close":1446,"volume":306958,"rsi_14":75.54,"sma_20":931.6,"sma_60":968.68,"sma_120":1581.11},{"date":"2026-04-17","open":1433,"high":1880,"low":1433,"close":1880,"volume":843178,"rsi_14":85.12,"sma_20":964.35,"sma_60":975.43,"sma_120":1571.06},{"date":"2026-04-20","open":2116,"high":2276,"low":1905,"close":1938,"volume":5989435,"rsi_14":85.5,"sma_20":1000.1,"sma_60":982.6,"sma_120":1561.47},{"date":"2026-04-21","open":1936,"high":2438,"low":1827,"close":2038,"volume":5397193,"rsi_14":86.33,"sma_20":1040.35,"sma_60":990.88,"sma_120":1552.47},{"date":"2026-04-22","open":2044,"high":2088,"low":1937,"close":2015,"volume":679944,"rsi_14":83.95,"sma_20":1080.15,"sma_60":999.02,"sma_120":1543.66},{"date":"2026-04-23","open":2083,"high":2237,"low":1964,"close":2046,"volume":748501,"rsi_14":83.91,"sma_20":1120.65,"sma_60":1007.43,"sma_120":1535.51},{"date":"2026-04-24","open":2046,"high":2296,"low":1969,"close":2131,"volume":1245338,"rsi_14":83.86,"sma_20":1164.55,"sma_60":1016.68,"sma_120":1527.13},{"date":"2026-04-27","open":2175,"high":2330,"low":2092,"close":2275,"volume":567665,"rsi_14":90.21,"sma_20":1214.8,"sma_60":1027.85,"sma_120":1519.47},{"date":"2026-04-28","open":2400,"high":2488,"low":2271,"close":2456,"volume":737644,"rsi_14":95.86,"sma_20":1271.3,"sma_60":1042.23,"sma_120":1513.17},{"date":"2026-04-29","open":2500,"high":2500,"low":2333,"close":2348,"volume":433023,"rsi_14":87.94,"sma_20":1322.5,"sma_60":1055.75,"sma_120":1292.48},{"date":"2026-04-30","open":2347,"high":2347,"low":2087,"close":2302,"volume":517343,"rsi_14":86.8,"sma_20":1398.6,"sma_60":1067.05,"sma_120":976.72},{"date":"2026-05-04","open":2374,"high":2762,"low":2318,"close":2762,"volume":963907,"rsi_14":90.48,"sma_20":1431.9,"sma_60":1088.73,"sma_120":1497.97},{"date":"2026-05-06","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":90.18,"sma_20":1491.55,"sma_60":1108.45,"sma_120":1496.55},{"date":"2026-05-07","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":89.44,"sma_20":1554.15,"sma_60":1128.07,"sma_120":1493.63},{"date":"2026-05-08","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":89.44,"sma_20":1619.6,"sma_60":1147.65,"sma_120":1490.3},{"date":"2026-05-11","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":85.73,"sma_20":1678.65,"sma_60":1167.45,"sma_120":1487.72},{"date":"2026-05-12","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":85.03,"sma_20":1739.2,"sma_60":1187.25,"sma_120":1484.22},{"date":"2026-05-13","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":83.64,"sma_20":1799.15,"sma_60":1206.83,"sma_120":1479.72},{"date":"2026-05-14","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":85.43,"sma_20":1856.85,"sma_60":1226.57,"sma_120":1475.63},{"date":"2026-05-15","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":84.98,"sma_20":1909.5,"sma_60":1246.3,"sma_120":1472.88},{"date":"2026-05-18","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":83.62,"sma_20":1962.15,"sma_60":1266.08,"sma_120":1470.22},{"date":"2026-05-19","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":80.66,"sma_20":1997.45,"sma_60":1286.45,"sma_120":1468.3},{"date":"2026-05-20","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":74.95,"sma_20":2030.45,"sma_60":1307.37,"sma_120":1466.38},{"date":"2026-05-21","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":91.09,"sma_20":2059.45,"sma_60":1327.87,"sma_120":1464.76},{"date":"2026-05-22","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":100.0,"sma_20":2089.35,"sma_60":1348.32,"sma_120":1463.22},{"date":"2026-05-26","open":2762,"high":2762,"low":2762,"close":2762,"volume":0,"rsi_14":100.0,"sma_20":2692.9,"sma_60":1732.13,"sma_120":1643.15},{"date":"2026-05-27","open":3650,"high":3650,"low":3650,"close":3650,"volume":45550,"rsi_14":100.0,"sma_20":2245.25,"sma_60":1424.43,"sma_120":1476.97},{"date":"2026-05-28","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":100.0,"sma_20":2336.75,"sma_60":1470.2,"sma_120":1486.67},{"date":"2026-05-29","open":4010,"high":4020,"low":2555,"close":2555,"volume":1016678,"rsi_14":43.41,"sma_20":2836.7,"sma_60":1845.7,"sma_120":1664.15},{"date":"2026-06-01","open":2240,"high":2365,"low":1802,"close":1804,"volume":576274,"rsi_14":31.27,"sma_20":2807.55,"sma_60":1856.25,"sma_120":1658.47},{"date":"2026-06-02","open":1862,"high":1975,"low":1528,"close":1749,"volume":153013,"rsi_14":30.65,"sma_20":2777.9,"sma_60":1866.45,"sma_120":1652.26},{"date":"2026-06-04","open":1741,"high":1741,"low":1584,"close":1600,"volume":41962,"rsi_14":29.07,"sma_20":2717.4,"sma_60":1874.17,"sma_120":1645.09},{"date":"2026-06-05","open":1600,"high":1690,"low":1563,"close":1640,"volume":44999,"rsi_14":30.03,"sma_20":2658.9,"sma_60":1881.87,"sma_120":1639.17},{"date":"2026-06-08","open":1640,"high":1643,"low":1210,"close":1581,"volume":29079,"rsi_14":29.44,"sma_20":2597.45,"sma_60":1890.15,"sma_120":1632.35},{"date":"2026-06-09","open":1583,"high":1678,"low":1470,"close":1581,"volume":54377,"rsi_14":29.44,"sma_20":2536.0,"sma_60":1898.58,"sma_120":1630.98},{"date":"2026-06-10","open":1586,"high":1690,"low":1544,"close":1557,"volume":23367,"rsi_14":29.21,"sma_20":2473.35,"sma_60":1906.72,"sma_120":1627.29},{"date":"2026-06-11","open":1620,"high":1639,"low":1460,"close":1505,"volume":34424,"rsi_14":28.71,"sma_20":2408.1,"sma_60":1913.8,"sma_120":1623.58},{"date":"2026-06-12","open":1607,"high":1635,"low":1508,"close":1541,"volume":30215,"rsi_14":29.54,"sma_20":2344.65,"sma_60":1921.67,"sma_120":1620.38},{"date":"2026-06-15","open":1574,"high":1696,"low":1572,"close":1600,"volume":51563,"rsi_14":30.85,"sma_20":2284.15,"sma_60":1930.05,"sma_120":1617.71},{"date":"2026-06-16","open":1600,"high":1660,"low":1540,"close":1626,"volume":25759,"rsi_14":31.42,"sma_20":2224.95,"sma_60":1939.03,"sma_120":1613.34},{"date":"2026-06-17","open":1626,"high":1788,"low":1526,"close":1626,"volume":26531,"rsi_14":47.27,"sma_20":1768.55,"sma_60":2005.28,"sma_120":1591.37},{"date":"2026-06-18","open":1269,"high":1349,"low":1141,"close":1204,"volume":1801670,"rsi_14":5.82,"sma_20":2085.45,"sma_60":1950.22,"sma_120":1602.72},{"date":"2026-06-19","open":1192,"high":1198,"low":971,"close":986,"volume":273054,"rsi_14":8.51,"sma_20":1994.25,"sma_60":1948.97,"sma_120":1593.72},{"date":"2026-06-22","open":830,"high":965,"low":811,"close":871,"volume":867785,"rsi_14":12.83,"sma_20":1897.3,"sma_60":1946.02,"sma_120":1584.53},{"date":"2026-06-23","open":846,"high":866,"low":688,"close":714,"volume":778597,"rsi_14":11.86,"sma_20":1792.5,"sma_60":1940.63,"sma_120":1574.7},{"date":"2026-06-24","open":714,"high":910,"low":710,"close":724,"volume":1263864,"rsi_14":14.04,"sma_20":1688.2,"sma_60":1935.18,"sma_120":1565.02},{"date":"2026-06-25","open":727,"high":774,"low":611,"close":615,"volume":450677,"rsi_14":10.18,"sma_20":1536.45,"sma_60":1927.92,"sma_120":1552.68},{"date":"2026-06-26","open":615,"high":730,"low":609,"close":661,"volume":398468,"rsi_14":13.89,"sma_20":1387.0,"sma_60":1921.67,"sma_120":1541.48},{"date":"2026-06-29","open":661,"high":710,"low":616,"close":621,"volume":334147,"rsi_14":13.47,"sma_20":1290.3,"sma_60":1914.33,"sma_120":1529.58},{"date":"2026-06-30","open":613,"high":669,"low":600,"close":630,"volume":221095,"rsi_14":14.32,"sma_20":1231.6,"sma_60":1906.75,"sma_120":1517.74},{"date":"2026-07-01","open":670,"high":677,"low":588,"close":612,"volume":297947,"rsi_14":14.7,"sma_20":1174.75,"sma_60":1897.5,"sma_120":1505.76},{"date":"2026-07-02","open":635,"high":791,"low":615,"close":722,"volume":1431846,"rsi_14":19.42,"sma_20":1130.85,"sma_60":1889.5,"sma_120":1496.12},{"date":"2026-07-03","open":705,"high":710,"low":630,"close":686,"volume":389319,"rsi_14":15.27,"sma_20":1083.15,"sma_60":1879.38,"sma_120":1487.19},{"date":"2026-07-06","open":686,"high":877,"low":686,"close":761,"volume":904045,"rsi_14":18.32,"sma_20":1042.15,"sma_60":1871.77,"sma_120":1478.53},{"date":"2026-07-07","open":721,"high":826,"low":721,"close":826,"volume":304453,"rsi_14":22.03,"sma_20":1004.4,"sma_60":1866.45,"sma_120":1474.92},{"date":"2026-07-08","open":850,"high":990,"low":790,"close":947,"volume":493962,"rsi_14":38.62,"sma_20":973.9,"sma_60":1860.43,"sma_120":1473.03},{"date":"2026-07-09","open":955,"high":1038,"low":907,"close":932,"volume":302468,"rsi_14":47.08,"sma_20":945.25,"sma_60":1854.8,"sma_120":1470.93},{"date":"2026-07-10","open":1099,"high":1099,"low":864,"close":925,"volume":277362,"rsi_14":53.3,"sma_20":914.45,"sma_60":1848.8,"sma_120":1468.86},{"date":"2026-07-13","open":925,"high":925,"low":840,"close":845,"volume":128346,"rsi_14":58.84,"sma_20":876.7,"sma_60":1840.52,"sma_120":1466.33},{"date":"2026-07-14","open":845,"high":860,"low":775,"close":808,"volume":145858,"rsi_14":55.47,"sma_20":835.8,"sma_60":1829.47,"sma_120":1464.04},{"date":"2026-07-15","open":808,"high":900,"low":808,"close":824,"volume":74061,"rsi_14":65.48,"sma_20":795.7,"sma_60":1818.68,"sma_120":1461.46},{"date":"2026-07-16","open":844,"high":887,"low":839,"close":870,"volume":60208,"rsi_14":65.48,"sma_20":779.0,"sma_60":1801.32,"sma_120":1459.55},{"date":"2026-07-20","open":865,"high":867,"low":780,"close":810,"volume":41151,"rsi_14":63.6,"sma_20":770.2,"sma_60":1781.98,"sma_120":1456.97},{"date":"2026-07-21","open":811,"high":891,"low":771,"close":812,"volume":59099,"rsi_14":63.23,"sma_20":767.25,"sma_60":1760.98,"sma_120":1454.29},{"date":"2026-07-22","open":812,"high":876,"low":800,"close":812,"volume":62588,"rsi_14":64.93,"sma_20":772.15,"sma_60":1740.37,"sma_120":1451.69},{"date":"2026-07-23","open":818,"high":851,"low":785,"close":785,"volume":92240,"rsi_14":55.37,"sma_20":775.2,"sma_60":1718.77,"sma_120":1448.8},{"date":"2026-07-24","open":785,"high":835,"low":756,"close":798,"volume":56011,"rsi_14":59.93,"sma_20":784.35,"sma_60":1695.95,"sma_120":1445.87},{"date":"2026-07-27","open":750,"high":880,"low":750,"close":820,"volume":35844,"rsi_14":55.77,"sma_20":792.3,"sma_60":1671.05,"sma_120":1443.12},{"date":"2026-07-28","open":820,"high":868,"low":774,"close":852,"volume":62801,"rsi_14":52.72,"sma_20":803.85,"sma_60":1643.62,"sma_120":1441.03},{"date":"2026-07-29","open":821,"high":859,"low":780,"close":835,"volume":139191,"rsi_14":35.03,"sma_20":814.1,"sma_60":1617.75,"sma_120":1439.1},{"date":"2026-07-30","open":803,"high":868,"low":803,"close":849,"volume":99254,"rsi_14":38.87,"sma_20":825.95,"sma_60":1592.87,"sma_120":1437.45},{"date":"2026-07-31","open":849,"high":1103,"low":839,"close":1103,"volume":1313314,"rsi_14":64.35,"sma_20":845.0,"sma_60":1564.42,"sma_120":1438.09},{"date":"2026-08-03","open":1081,"high":1180,"low":935,"close":939,"volume":987739,"rsi_14":56.68,"sma_20":857.65,"sma_60":1533.23,"sma_120":1437.36},{"date":"2026-08-04","open":930,"high":973,"low":910,"close":961,"volume":223126,"rsi_14":61.1,"sma_20":867.65,"sma_60":1502.42,"sma_120":1436.76},{"date":"2026-08-05","open":952,"high":997,"low":910,"close":938,"volume":203014,"rsi_14":58.19,"sma_20":873.25,"sma_60":1471.22,"sma_120":1435.95},{"date":"2026-08-06","open":936,"high":965,"low":854,"close":878,"volume":251285,"rsi_14":50.56,"sma_20":869.8,"sma_60":1439.02,"sma_120":1434.75},{"date":"2026-08-07","open":885,"high":933,"low":841,"close":927,"volume":248365,"rsi_14":58.37,"sma_20":869.55,"sma_60":1407.63,"sma_120":1433.96},{"date":"2026-08-10","open":918,"high":959,"low":893,"close":952,"volume":132566,"rsi_14":59.7,"sma_20":870.9,"sma_60":1376.67,"sma_120":1433.27},{"date":"2026-08-11","open":985,"high":1080,"low":945,"close":1019,"volume":304087,"rsi_14":63.12,"sma_20":879.6,"sma_60":1346.82,"sma_120":1433.21},{"date":"2026-08-12","open":1019,"high":1050,"low":961,"close":985,"volume":89878,"rsi_14":62.56,"sma_20":888.45,"sma_60":1316.4,"sma_120":1432.87},{"date":"2026-08-13","open":985,"high":1054,"low":971,"close":1004,"volume":113367,"rsi_14":62.84,"sma_20":897.45,"sma_60":1286.3,"sma_120":1432.71},{"date":"2026-08-14","open":995,"high":1036,"low":961,"close":992,"volume":74767,"rsi_14":60.86,"sma_20":903.55,"sma_60":1256.0,"sma_120":1432.74},{"date":"2026-08-18","open":984,"high":989,"low":909,"close":944,"volume":142112,"rsi_14":55.69,"sma_20":910.25,"sma_60":1224.9,"sma_120":1432.65},{"date":"2026-08-19","open":944,"high":956,"low":900,"close":937,"volume":31191,"rsi_14":56.39,"sma_20":916.5,"sma_60":1193.68,"sma_120":1432.29},{"date":"2026-08-20","open":939,"high":944,"low":852,"close":921,"volume":114291,"rsi_14":54.5,"sma_20":921.95,"sma_60":1162.2,"sma_120":1431.78},{"date":"2026-08-21","open":931,"high":949,"low":890,"close":920,"volume":94086,"rsi_14":33.27,"sma_20":928.7,"sma_60":1130.7,"sma_120":1431.42},{"date":"2026-08-24","open":920,"high":923,"low":830,"close":860,"volume":153267,"rsi_14":41.08,"sma_20":931.8,"sma_60":1084.2,"sma_120":1430.83},{"date":"2026-08-25","open":885,"high":887,"low":799,"close":860,"volume":73717,"rsi_14":38.0,"sma_20":933.8,"sma_60":1037.7,"sma_120":1430.47},{"date":"2026-08-26","open":823,"high":883,"low":823,"close":860,"volume":56967,"rsi_14":40.2,"sma_20":934.2,"sma_60":1009.45,"sma_120":1427.58},{"date":"2026-08-27","open":855,"high":900,"low":834,"close":884,"volume":68624,"rsi_14":50.83,"sma_20":936.65,"sma_60":994.12,"sma_120":1425.18},{"date":"2026-08-28","open":892,"high":924,"low":881,"close":894,"volume":37417,"rsi_14":44.89,"sma_20":938.9,"sma_60":979.87,"sma_120":1423.16},{"date":"2026-08-31","open":894,"high":917,"low":862,"close":900,"volume":25043,"rsi_14":41.45,"sma_20":928.75,"sma_60":968.2,"sma_120":1421.18},{"date":"2026-09-01","open":893,"high":930,"low":827,"close":930,"volume":46735,"rsi_14":33.33,"sma_20":928.3,"sma_60":956.37,"sma_120":1419.12},{"date":"2026-09-02","open":940,"high":940,"low":881,"close":907,"volume":64770,"rsi_14":34.77,"sma_20":925.6,"sma_60":945.13,"sma_120":1417.64},{"date":"2026-09-03","open":899,"high":935,"low":879,"close":926,"volume":32593,"rsi_14":34.77,"sma_20":925.0,"sma_60":934.22,"sma_120":1416.4},{"date":"2026-09-04","open":911,"high":925,"low":875,"close":895,"volume":9440,"rsi_14":32.36,"sma_20":925.85,"sma_60":923.18,"sma_120":1414.95},{"date":"2026-09-07","open":899,"high":900,"low":850,"close":889,"volume":28238,"rsi_14":38.2,"sma_20":923.95,"sma_60":912.92,"sma_120":1413.36},{"date":"2026-09-08","open":907,"high":909,"low":830,"close":889,"volume":45989,"rsi_14":39.38,"sma_20":920.8,"sma_60":902.05,"sma_120":1411.86},{"date":"2026-09-09","open":842,"high":943,"low":842,"close":920,"volume":54676,"rsi_14":49.79,"sma_20":915.85,"sma_60":890.72,"sma_120":1410.38},{"date":"2026-09-10","open":930,"high":989,"low":882,"close":965,"volume":71401,"rsi_14":57.89,"sma_20":914.85,"sma_60":879.7,"sma_120":1409.37},{"date":"2026-09-11","open":965,"high":1061,"low":949,"close":1040,"volume":498869,"rsi_14":80.0,"sma_20":916.65,"sma_60":869.93,"sma_120":1409.03},{"date":"2026-09-14","open":1020,"high":1020,"low":901,"close":990,"volume":66004,"rsi_14":68.57,"sma_20":916.55,"sma_60":866.37,"sma_120":1408.29},{"date":"2026-09-15","open":917,"high":952,"low":852,"close":902,"volume":27054,"rsi_14":54.79,"sma_20":914.45,"sma_60":864.97,"sma_120":1406.97},{"date":"2026-09-16","open":878,"high":946,"low":862,"close":916,"volume":59994,"rsi_14":53.74,"sma_20":913.4,"sma_60":865.72,"sma_120":1405.87},{"date":"2026-09-17","open":878,"high":920,"low":792,"close":905,"volume":24083,"rsi_14":51.28,"sma_20":912.6,"sma_60":868.9,"sma_120":1404.77},{"date":"2026-09-18","open":880,"high":909,"low":840,"close":901,"volume":40499,"rsi_14":50.12,"sma_20":911.65,"sma_60":871.85,"sma_120":1403.52},{"date":"2026-09-21","open":930,"high":1016,"low":831,"close":895,"volume":494090,"rsi_14":45.66,"sma_20":913.4,"sma_60":876.52,"sma_120":1402.22},{"date":"2026-09-22","open":895,"high":916,"low":830,"close":838,"volume":46114,"rsi_14":42.11,"sma_20":912.3,"sma_60":879.47,"sma_120":1400.57},{"date":"2026-09-23","open":858,"high":879,"low":831,"close":841,"volume":31258,"rsi_14":39.9,"sma_20":911.35,"sma_60":883.13,"sma_120":1398.73},{"date":"2026-09-28","open":857,"high":860,"low":821,"close":839,"volume":40863,"rsi_14":42.86,"sma_20":909.1,"sma_60":886.62,"sma_120":1396.68},{"date":"2026-09-29","open":850,"high":894,"low":811,"close":859,"volume":21480,"rsi_14":46.31,"sma_20":907.35,"sma_60":890.73,"sma_120":1394.12},{"date":"2026-09-30","open":823,"high":894,"low":799,"close":856,"volume":63195,"rsi_14":45.97,"sma_20":905.15,"sma_60":892.97,"sma_120":1391.23},{"date":"2026-10-01","open":844,"high":858,"low":792,"close":841,"volume":32395,"rsi_14":39.95,"sma_20":900.7,"sma_60":895.55,"sma_120":1387.47},{"date":"2026-10-02","open":855,"high":919,"low":828,"close":899,"volume":106996,"rsi_14":41.87,"sma_20":900.3,"sma_60":897.85,"sma_120":1384.81},{"date":"2026-10-06","open":892,"high":986,"low":868,"close":945,"volume":106798,"rsi_14":37.4,"sma_20":901.25,"sma_60":899.83,"sma_120":1383.14},{"date":"2026-10-07","open":944,"high":999,"low":835,"close":951,"volume":54784,"rsi_14":44.14,"sma_20":904.05,"sma_60":899.9,"sma_120":1380.17},{"date":"2026-10-08","open":900,"high":982,"low":865,"close":921,"volume":18691,"rsi_14":53.45,"sma_20":905.65,"sma_60":899.72,"sma_120":1377.26},{"date":"2026-10-12","open":914,"high":939,"low":900,"close":907,"volume":51311,"rsi_14":48.36,"sma_20":906.55,"sma_60":899.42,"sma_120":1374.11},{"date":"2026-10-13","open":902,"high":1019,"low":835,"close":957,"volume":99801,"rsi_14":58.28,"sma_20":908.4,"sma_60":901.28,"sma_120":1370.9},{"date":"2026-10-14","open":887,"high":957,"low":851,"close":895,"volume":24491,"rsi_14":49.19,"sma_20":904.9,"sma_60":902.73,"sma_120":1366.1},{"date":"2026-10-15","open":875,"high":958,"low":843,"close":931,"volume":20659,"rsi_14":54.48,"sma_20":899.45,"sma_60":904.52,"sma_120":1361.6},{"date":"2026-10-16","open":852,"high":936,"low":852,"close":902,"volume":3651,"rsi_14":58.56,"sma_20":895.05,"sma_60":905.05,"sma_120":1353.18},{"date":"2026-10-19","open":866,"high":930,"low":830,"close":930,"volume":8304,"rsi_14":61.15,"sma_20":896.45,"sma_60":907.05,"sma_120":1344.52},{"date":"2026-10-20","open":886,"high":939,"low":880,"close":918,"volume":2715,"rsi_14":59.66,"sma_20":896.55,"sma_60":908.82,"sma_120":1334.9},{"date":"2026-10-21","open":880,"high":947,"low":846,"close":930,"volume":49851,"rsi_14":58.85,"sma_20":897.8,"sma_60":910.78,"sma_120":1325.58},{"date":"2026-10-22","open":903,"high":943,"low":882,"close":901,"volume":6119,"rsi_14":55.27,"sma_20":897.8,"sma_60":912.72,"sma_120":1315.74},{"date":"2026-10-23","open":901,"high":936,"low":865,"close":909,"volume":49148,"rsi_14":58.1,"sma_20":898.5,"sma_60":914.57,"sma_120":1305.26}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.21,"pbr":3.55,"ttm_eps":null,"close":2015.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.62,"pbr":4.99,"ttm_eps":null,"close":2135.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":40.11,"pbr":4.4,"ttm_eps":null,"close":2170.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.96,"ttm_eps":null,"close":1885.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":6.14,"ttm_eps":null,"close":2915.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.29,"ttm_eps":null,"close":2915.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.55,"ttm_eps":null,"close":2050.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.92,"ttm_eps":null,"close":1043.75},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.76,"ttm_eps":null,"close":630.0}],"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":"오하임앤컴퍼니","phase":"above-fold","symbol_resolved":true}