{"status":"ok","report":{"price_analysis":{"current":1135.0,"change_1d":0.9,"change_7d":-6.7,"change_30d":-7.6,"high_30d":1400.0,"low_30d":1090.0,"position_in_range":15.0,"support":1121.0,"resistance":1369.0},"summary":"원익큐브(014190)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 401.70억. 현재가 1,135원, 전일 대비 +0.9%, 30일 -7.6%. PER 6.2배 / ROE 4.2%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 5026.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.2배입니다. ROE 4.2%입니다. 시가총액 401.70억. 매출 2826.61억, 영업이익 87.64억.","grade":"C","comment":"PER 6.18배, ROE 4.22%","per":6.18,"pbr":0.34,"roe":4.22,"eps":183.5433285964467,"revenue":282661029432.0,"operating_income":8764286167.0,"net_income":6560044817.0,"market_cap":40169833740,"profit_margin":2.32,"roa":2.99,"operating_margin":3.1,"gross_margin":14.13,"debt_ratio":0.4095255093109454,"total_assets":164597353249.0,"total_equity":116775008442.0,"total_debt":47822344807.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-30.80)가 시그널선(-13.03)을 하회합니다(데드크로스). SMA20 1258, SMA60 1223 — 혼조세입니다. 볼린저밴드 1110~1406 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 20","rsi_14":20.114942528735625,"macd":-30.797233759926712,"macd_signal":-13.034417751545107,"sma_20":1258.45,"sma_60":1223.1833333333334,"bb_upper":1406.4290187830695,"bb_lower":1110.4709812169306,"atr_14":67.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5026.00, 기관 순매수 0.00. 30일 누적: 외국인 -5.91만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":5026.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-7123.0,"institution_net":0.0,"retail_net":7123.0},{"date":"2026-10-22","foreign_net":8885.0,"institution_net":-24.0,"retail_net":-8861.0},{"date":"2026-10-21","foreign_net":-6199.0,"institution_net":-3.0,"retail_net":6202.0},{"date":"2026-10-20","foreign_net":-1103.0,"institution_net":0.0,"retail_net":1103.0},{"date":"2026-10-19","foreign_net":10566.0,"institution_net":27.0,"retail_net":-10593.0},{"date":"2026-10-16","foreign_net":25698.0,"institution_net":0.0,"retail_net":-25698.0},{"date":"2026-10-15","foreign_net":13586.0,"institution_net":-192.0,"retail_net":-13394.0},{"date":"2026-10-14","foreign_net":2213.0,"institution_net":192.0,"retail_net":-2405.0},{"date":"2026-10-13","foreign_net":13692.0,"institution_net":-1422.0,"retail_net":-12270.0},{"date":"2026-10-12","foreign_net":-3540.0,"institution_net":0.0,"retail_net":3540.0},{"date":"2026-10-08","foreign_net":2641.0,"institution_net":781.0,"retail_net":-3422.0},{"date":"2026-10-07","foreign_net":15398.0,"institution_net":0.0,"retail_net":-15398.0},{"date":"2026-10-06","foreign_net":-28042.0,"institution_net":641.0,"retail_net":27401.0},{"date":"2026-10-02","foreign_net":-18564.0,"institution_net":0.0,"retail_net":18564.0},{"date":"2026-10-01","foreign_net":-11561.0,"institution_net":0.0,"retail_net":11561.0},{"date":"2026-09-30","foreign_net":-35657.0,"institution_net":0.0,"retail_net":35657.0},{"date":"2026-09-29","foreign_net":-17030.0,"institution_net":0.0,"retail_net":17030.0},{"date":"2026-09-28","foreign_net":-53082.0,"institution_net":0.0,"retail_net":53082.0},{"date":"2026-09-23","foreign_net":-15445.0,"institution_net":0.0,"retail_net":15445.0},{"date":"2026-09-22","foreign_net":-4689.0,"institution_net":0.0,"retail_net":4689.0},{"date":"2026-09-21","foreign_net":-10465.0,"institution_net":0.0,"retail_net":10465.0},{"date":"2026-09-18","foreign_net":-1278.0,"institution_net":0.0,"retail_net":1278.0},{"date":"2026-09-17","foreign_net":-25445.0,"institution_net":0.0,"retail_net":25445.0},{"date":"2026-09-16","foreign_net":-12119.0,"institution_net":0.0,"retail_net":12119.0},{"date":"2026-09-15","foreign_net":-17734.0,"institution_net":0.0,"retail_net":17734.0},{"date":"2026-09-14","foreign_net":-1880.0,"institution_net":0.0,"retail_net":1880.0},{"date":"2026-09-11","foreign_net":98962.0,"institution_net":0.0,"retail_net":-98962.0},{"date":"2026-09-10","foreign_net":7867.0,"institution_net":-734.0,"retail_net":-7133.0},{"date":"2026-09-09","foreign_net":19396.0,"institution_net":-2733.0,"retail_net":-16663.0},{"date":"2026-09-08","foreign_net":-7006.0,"institution_net":3467.0,"retail_net":3539.0}],"periods":{"d1":{"foreign_net":-7123.0,"institution_net":0,"retail_net":7123.0},"d3":{"foreign_net":-4437.0,"institution_net":-27.0,"retail_net":4464.0},"d7":{"foreign_net":44310.0,"institution_net":-192.0,"retail_net":-44118.0},"d14":{"foreign_net":28108.0,"institution_net":0.0,"retail_net":-28108.0},"d30":{"foreign_net":-59058.0,"institution_net":0.0,"retail_net":59058.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.18x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":79,"summary":"매출 +9.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.9,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":333.9,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.2%","metrics":[{"name":"ROE","value":4.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.1,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.6,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.5x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.48,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.26,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":12.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.18x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +9.9%"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.13,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.1,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.32,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.18,"current_pbr":0.34,"per_5y_high":24.65,"per_5y_low":6.64,"per_5y_avg":17.07,"per_percentile":0.0,"pbr_5y_high":0.91,"pbr_5y_low":0.6,"pbr_5y_avg":0.8,"pbr_percentile":0.0,"per_5y_median":17.04,"pbr_5y_median":0.79,"history":[{"quarter":"2024-Q2","per":16.53,"pbr":0.91},{"quarter":"2024-Q3","per":17.04,"pbr":0.87},{"quarter":"2024-Q4","per":19.98,"pbr":0.77},{"quarter":"2025-Q1","per":24.65,"pbr":0.78},{"quarter":"2025-Q2","per":16.36,"pbr":0.79},{"quarter":"2025-Q3","per":17.24,"pbr":0.78},{"quarter":"2025-Q4","per":20.2,"pbr":0.84},{"quarter":"2026-Q1","per":14.98,"pbr":0.85},{"quarter":"2026-Q2","per":6.64,"pbr":0.6},{"quarter":"현재","per":6.18,"pbr":0.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1693.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1623.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1429.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1452.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1506.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1494.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1618.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1656.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1219.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.53,"eps":102.3914,"close":1693.0,"source":"reported"},{"date":"2024-07","per":16.82,"eps":102.3914,"close":1722.0,"source":"reported"},{"date":"2024-08","per":16.42,"eps":102.3914,"close":1681.0,"source":"reported"},{"date":"2024-09","per":17.04,"eps":95.2708,"close":1623.0,"source":"reported"},{"date":"2024-10","per":17.15,"eps":95.2708,"close":1634.0,"source":"reported"},{"date":"2024-11","per":15.92,"eps":95.2708,"close":1517.0,"source":"reported"},{"date":"2024-12","per":19.98,"eps":71.5099,"close":1429.0,"source":"reported"},{"date":"2025-01","per":21.73,"eps":71.5099,"close":1554.0,"source":"reported"},{"date":"2025-02","per":23.61,"eps":71.5099,"close":1688.0,"source":"reported"},{"date":"2025-03","per":24.65,"eps":58.9091,"close":1452.0,"source":"reported"},{"date":"2025-04","per":26.96,"eps":58.9091,"close":1588.0,"source":"reported"},{"date":"2025-05","per":25.23,"eps":58.9091,"close":1486.0,"source":"reported"},{"date":"2025-06","per":16.36,"eps":92.0678,"close":1506.0,"source":"reported"},{"date":"2025-07","per":16.42,"eps":92.0678,"close":1512.0,"source":"reported"},{"date":"2025-08","per":16.18,"eps":92.0678,"close":1490.0,"source":"reported"},{"date":"2025-09","per":17.24,"eps":86.6669,"close":1494.0,"source":"reported"},{"date":"2025-10","per":16.95,"eps":86.6669,"close":1469.0,"source":"reported"},{"date":"2025-11","per":16.9,"eps":86.6669,"close":1465.0,"source":"reported"},{"date":"2025-12","per":20.2,"eps":80.0834,"close":1618.0,"source":"reported"},{"date":"2026-01","per":24.76,"eps":80.0834,"close":1983.0,"source":"reported"},{"date":"2026-02","per":24.52,"eps":80.0834,"close":1964.0,"source":"reported"},{"date":"2026-03","per":14.98,"eps":110.5433,"close":1656.0,"source":"reported"},{"date":"2026-04","per":16.0,"eps":110.5433,"close":1769.0,"source":"reported"},{"date":"2026-05","per":12.82,"eps":110.5433,"close":1417.0,"source":"reported"},{"date":"2026-06","per":6.64,"eps":183.5433,"close":1219.0,"source":"reported"},{"date":"2026-07","per":5.78,"eps":183.5433,"close":1060.0,"source":"reported"},{"date":"2026-08","per":6.51,"eps":183.5433,"close":1195.0,"source":"reported"},{"date":"2026-09","per":7.33,"eps":183.5433,"close":1346.0,"source":"reported"},{"date":"2026-10","per":5.95,"eps":183.5433,"close":1092.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.81,"std":5.9,"upper_1sd":22.72,"lower_1sd":10.91,"current":5.95,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:23.660759+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.04219415143478462,"dividend_yield":null,"eps":139.0,"revenue":78484679020.0,"operating_income":6244101852.0,"net_income":4927222390.0,"market_cap":null,"profit_margin":0.06277941697059641,"operating_margin":0.07955822626743285,"roa":0.0299350037697519,"gross_margin":0.14129174294226476,"total_equity":116775008442.0,"total_assets":164597353249.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.47,"pbr":0.57,"roe":0.015836971033081015,"dividend_yield":null,"eps":47.36,"revenue":71446729421.0,"operating_income":2534216301.0,"net_income":1771820941.0,"market_cap":62800000000.0,"profit_margin":0.02479918892521366,"operating_margin":0.03547001131524335,"roa":0.011065654892779317,"gross_margin":0.1068940375842484,"total_equity":111878776396.0,"total_assets":160118940828.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.008612279768554392,"dividend_yield":null,"eps":-25.35004263197961,"revenue":63979205634.0,"operating_income":-1083428057.0,"net_income":-948437589.0,"market_cap":null,"profit_margin":-0.014824153873144976,"operating_margin":-0.01693406547117618,"roa":-0.006330950226726456,"gross_margin":0.07310780710153636,"total_equity":110126193585.0,"total_assets":149809673909.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007317340491527607,"dividend_yield":null,"eps":22.53337122842632,"revenue":68750415357.0,"operating_income":1069396071.0,"net_income":809439075.0,"market_cap":null,"profit_margin":0.011773588141930911,"operating_margin":0.015554757966871202,"roa":0.005475756222764724,"gross_margin":0.08612073872215747,"total_equity":110619298902.0,"total_assets":147822335778.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02114067804036561,"dividend_yield":null,"eps":66.0,"revenue":78954713521.0,"operating_income":2686822150.0,"net_income":2321483850.0,"market_cap":null,"profit_margin":0.029402726531108783,"operating_margin":0.03402991449377334,"roa":0.015443018523447555,"gross_margin":0.09651288749180541,"total_equity":109811229591.0,"total_assets":150325782908.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0057885467779603865,"dividend_yield":null,"eps":16.90002842131974,"revenue":73076237650.0,"operating_income":635830734.0,"net_income":622243675.0,"market_cap":null,"profit_margin":0.008514993313972288,"operating_margin":0.008700923233696338,"roa":0.003903451729538794,"gross_margin":0.07902626630368127,"total_equity":107495663224.0,"total_assets":159408574286.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0065694328043881915,"dividend_yield":null,"eps":-18.766503958132216,"revenue":73794400227.0,"operating_income":-164122278.0,"net_income":-702123386.0,"market_cap":null,"profit_margin":-0.009514588963934775,"operating_margin":-0.00222404786128949,"roa":-0.004578063345712583,"gross_margin":0.07409271797292143,"total_equity":106877322123.0,"total_assets":153366900582.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00971779695800998,"dividend_yield":null,"eps":27.934309829030205,"revenue":72660152795.0,"operating_income":897930212.0,"net_income":1045124454.0,"market_cap":null,"profit_margin":0.014383735979040201,"operating_margin":0.012357945551441088,"roa":0.006842277097604985,"gross_margin":0.08698052182509176,"total_equity":107547467653.0,"total_assets":152745122580.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011535937612718986,"dividend_yield":null,"eps":32.84128074707812,"revenue":78060430172.0,"operating_income":1575843929.0,"net_income":1228712140.0,"market_cap":null,"profit_margin":0.015740524838162302,"operating_margin":0.02018748712411336,"roa":0.008107568849154938,"gross_margin":0.08382411804011651,"total_equity":106511683857.0,"total_assets":151551243395.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010482051131666574,"dividend_yield":null,"eps":29.500802782036008,"revenue":62290381839.0,"operating_income":1254958783.0,"net_income":1103732671.0,"market_cap":null,"profit_margin":0.01771915082898004,"operating_margin":0.02014691106315021,"roa":0.007630540326226325,"gross_margin":0.09629165246575236,"total_equity":105297394292.0,"total_assets":144646725371.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0017932750105351884,"dividend_yield":null,"eps":4.994444824380461,"revenue":61579463023.0,"operating_income":319538289.0,"net_income":186860404.0,"market_cap":null,"profit_margin":0.003034459782967049,"operating_margin":0.005189039873255343,"roa":0.0013394964048068238,"gross_margin":0.09245958609404291,"total_equity":104200640115.0,"total_assets":139500489385.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012584354729711715,"dividend_yield":null,"eps":35.05489815481185,"revenue":61027656601.0,"operating_income":1484438867.0,"net_income":1311531644.0,"market_cap":null,"profit_margin":0.021490775118153713,"operating_margin":0.024324035194490428,"roa":0.008766415392621732,"gross_margin":0.0980905912402658,"total_equity":104219220784.0,"total_assets":149608658187.0}],"current_price":1135.0,"change_pct":0.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2648.0},{"date":"2016-10-25","close":2592.0},{"date":"2016-10-26","close":2498.0},{"date":"2016-10-27","close":2522.0},{"date":"2016-10-28","close":2475.0},{"date":"2016-10-31","close":2344.0},{"date":"2016-11-01","close":2372.0},{"date":"2016-11-02","close":2195.0},{"date":"2016-11-03","close":2241.0},{"date":"2016-11-04","close":2288.0},{"date":"2016-11-07","close":2335.0},{"date":"2016-11-08","close":2297.0},{"date":"2016-11-09","close":2213.0},{"date":"2016-11-10","close":2307.0},{"date":"2016-11-11","close":2311.0},{"date":"2016-11-14","close":2335.0},{"date":"2016-11-15","close":2339.0},{"date":"2016-11-16","close":2447.0},{"date":"2016-11-17","close":2470.0},{"date":"2016-11-18","close":2456.0},{"date":"2016-11-21","close":2395.0},{"date":"2016-11-22","close":2377.0},{"date":"2016-11-23","close":2330.0},{"date":"2016-11-24","close":2241.0},{"date":"2016-11-25","close":2283.0},{"date":"2016-11-28","close":2241.0},{"date":"2016-11-29","close":2232.0},{"date":"2016-11-30","close":2232.0},{"date":"2016-12-01","close":2176.0},{"date":"2016-12-02","close":2190.0},{"date":"2016-12-05","close":2195.0},{"date":"2016-12-06","close":2260.0},{"date":"2016-12-07","close":2232.0},{"date":"2016-12-08","close":2227.0},{"date":"2016-12-09","close":2251.0},{"date":"2016-12-12","close":2293.0},{"date":"2016-12-13","close":2325.0},{"date":"2016-12-14","close":2339.0},{"date":"2016-12-15","close":2381.0},{"date":"2016-12-16","close":2363.0},{"date":"2016-12-19","close":2363.0},{"date":"2016-12-20","close":2409.0},{"date":"2016-12-21","close":2330.0},{"date":"2016-12-22","close":2307.0},{"date":"2016-12-23","close":2311.0},{"date":"2016-12-26","close":2311.0},{"date":"2016-12-27","close":2311.0},{"date":"2016-12-28","close":2363.0},{"date":"2016-12-29","close":2391.0},{"date":"2017-01-02","close":2395.0},{"date":"2017-01-03","close":2447.0},{"date":"2017-01-04","close":2475.0},{"date":"2017-01-05","close":2512.0},{"date":"2017-01-06","close":2498.0},{"date":"2017-01-09","close":2498.0},{"date":"2017-01-10","close":2447.0},{"date":"2017-01-11","close":2447.0},{"date":"2017-01-12","close":2438.0},{"date":"2017-01-13","close":2438.0},{"date":"2017-01-16","close":2433.0},{"date":"2017-01-17","close":2428.0},{"date":"2017-01-18","close":2423.0},{"date":"2017-01-19","close":2419.0},{"date":"2017-01-20","close":2400.0},{"date":"2017-01-23","close":2381.0},{"date":"2017-01-24","close":2307.0},{"date":"2017-01-25","close":2307.0},{"date":"2017-01-26","close":2330.0},{"date":"2017-01-31","close":2386.0},{"date":"2017-02-01","close":2386.0},{"date":"2017-02-02","close":2381.0},{"date":"2017-02-03","close":2349.0},{"date":"2017-02-06","close":2330.0},{"date":"2017-02-07","close":2288.0},{"date":"2017-02-08","close":2255.0},{"date":"2017-02-09","close":2283.0},{"date":"2017-02-10","close":2279.0},{"date":"2017-02-13","close":2325.0},{"date":"2017-02-14","close":2311.0},{"date":"2017-02-15","close":2307.0},{"date":"2017-02-16","close":2283.0},{"date":"2017-02-17","close":2302.0},{"date":"2017-02-20","close":2316.0},{"date":"2017-02-21","close":2363.0},{"date":"2017-02-22","close":2363.0},{"date":"2017-02-23","close":2363.0},{"date":"2017-02-24","close":2372.0},{"date":"2017-02-27","close":2316.0},{"date":"2017-02-28","close":2321.0},{"date":"2017-03-02","close":2307.0},{"date":"2017-03-03","close":2302.0},{"date":"2017-03-06","close":2288.0},{"date":"2017-03-07","close":2283.0},{"date":"2017-03-08","close":2265.0},{"date":"2017-03-09","close":2297.0},{"date":"2017-03-10","close":2283.0},{"date":"2017-03-13","close":2316.0},{"date":"2017-03-14","close":2372.0},{"date":"2017-03-15","close":2381.0},{"date":"2017-03-16","close":2414.0},{"date":"2017-03-17","close":2391.0},{"date":"2017-03-20","close":2466.0},{"date":"2017-03-21","close":2423.0},{"date":"2017-03-22","close":2349.0},{"date":"2017-03-23","close":2344.0},{"date":"2017-03-24","close":2349.0},{"date":"2017-03-27","close":2335.0},{"date":"2017-03-28","close":2353.0},{"date":"2017-03-29","close":2344.0},{"date":"2017-03-30","close":2325.0},{"date":"2017-03-31","close":2344.0},{"date":"2017-04-03","close":2395.0},{"date":"2017-04-04","close":2391.0},{"date":"2017-04-05","close":2409.0},{"date":"2017-04-06","close":2391.0},{"date":"2017-04-07","close":2372.0},{"date":"2017-04-10","close":2302.0},{"date":"2017-04-11","close":2246.0},{"date":"2017-04-12","close":2269.0},{"date":"2017-04-13","close":2297.0},{"date":"2017-04-14","close":2260.0},{"date":"2017-04-17","close":2302.0},{"date":"2017-04-18","close":2288.0},{"date":"2017-04-19","close":2307.0},{"date":"2017-04-20","close":2297.0},{"date":"2017-04-21","close":2297.0},{"date":"2017-04-24","close":2260.0},{"date":"2017-04-25","close":2265.0},{"date":"2017-04-26","close":2274.0},{"date":"2017-04-27","close":2232.0},{"date":"2017-04-28","close":2260.0},{"date":"2017-05-02","close":2227.0},{"date":"2017-05-04","close":2255.0},{"date":"2017-05-08","close":2260.0},{"date":"2017-05-10","close":2269.0},{"date":"2017-05-11","close":2241.0},{"date":"2017-05-12","close":2237.0},{"date":"2017-05-15","close":2274.0},{"date":"2017-05-16","close":2213.0},{"date":"2017-05-17","close":2241.0},{"date":"2017-05-18","close":2227.0},{"date":"2017-05-19","close":2213.0},{"date":"2017-05-22","close":2199.0},{"date":"2017-05-23","close":2190.0},{"date":"2017-05-24","close":2302.0},{"date":"2017-05-25","close":2274.0},{"date":"2017-05-26","close":2283.0},{"date":"2017-05-29","close":2288.0},{"date":"2017-05-30","close":2302.0},{"date":"2017-05-31","close":2353.0},{"date":"2017-06-01","close":2335.0},{"date":"2017-06-02","close":2367.0},{"date":"2017-06-05","close":2358.0},{"date":"2017-06-07","close":2339.0},{"date":"2017-06-08","close":2321.0},{"date":"2017-06-09","close":2302.0},{"date":"2017-06-12","close":2363.0},{"date":"2017-06-13","close":2419.0},{"date":"2017-06-14","close":2419.0},{"date":"2017-06-15","close":2363.0},{"date":"2017-06-16","close":2349.0},{"date":"2017-06-19","close":2339.0},{"date":"2017-06-20","close":2302.0},{"date":"2017-06-21","close":2288.0},{"date":"2017-06-22","close":2311.0},{"date":"2017-06-23","close":2316.0},{"date":"2017-06-26","close":2288.0},{"date":"2017-06-27","close":2283.0},{"date":"2017-06-28","close":2269.0},{"date":"2017-06-29","close":2269.0},{"date":"2017-06-30","close":2302.0},{"date":"2017-07-03","close":2279.0},{"date":"2017-07-04","close":2251.0},{"date":"2017-07-05","close":2246.0},{"date":"2017-07-06","close":2223.0},{"date":"2017-07-07","close":2241.0},{"date":"2017-07-10","close":2232.0},{"date":"2017-07-11","close":2227.0},{"date":"2017-07-12","close":2209.0},{"date":"2017-07-13","close":2190.0},{"date":"2017-07-14","close":2171.0},{"date":"2017-07-17","close":2181.0},{"date":"2017-07-18","close":2204.0},{"date":"2017-07-19","close":2167.0},{"date":"2017-07-20","close":2181.0},{"date":"2017-07-21","close":2167.0},{"date":"2017-07-24","close":2148.0},{"date":"2017-07-25","close":2120.0},{"date":"2017-07-26","close":2106.0},{"date":"2017-07-27","close":2115.0},{"date":"2017-07-28","close":2111.0},{"date":"2017-07-31","close":2097.0},{"date":"2017-08-01","close":2092.0},{"date":"2017-08-02","close":2111.0},{"date":"2017-08-03","close":2059.0},{"date":"2017-08-04","close":2050.0},{"date":"2017-08-07","close":2078.0},{"date":"2017-08-08","close":2064.0},{"date":"2017-08-09","close":2036.0},{"date":"2017-08-10","close":2036.0},{"date":"2017-08-11","close":1975.0},{"date":"2017-08-14","close":1924.0},{"date":"2017-08-16","close":1966.0},{"date":"2017-08-17","close":2008.0},{"date":"2017-08-18","close":2022.0},{"date":"2017-08-21","close":2041.0},{"date":"2017-08-22","close":1700.0},{"date":"2017-08-23","close":1686.0},{"date":"2017-08-24","close":1681.0},{"date":"2017-08-25","close":1681.0},{"date":"2017-08-28","close":1667.0},{"date":"2017-08-29","close":1653.0},{"date":"2017-08-30","close":1681.0},{"date":"2017-08-31","close":1653.0},{"date":"2017-09-01","close":1667.0},{"date":"2017-09-04","close":1634.0},{"date":"2017-09-05","close":1625.0},{"date":"2017-09-06","close":2110.0},{"date":"2017-09-07","close":2420.0},{"date":"2017-09-08","close":2355.0},{"date":"2017-09-11","close":2415.0},{"date":"2017-09-12","close":2235.0},{"date":"2017-09-13","close":2210.0},{"date":"2017-09-14","close":2255.0},{"date":"2017-09-15","close":2150.0},{"date":"2017-09-18","close":2165.0},{"date":"2017-09-19","close":2125.0},{"date":"2017-09-20","close":2055.0},{"date":"2017-09-21","close":2015.0},{"date":"2017-09-22","close":1790.0},{"date":"2017-09-25","close":1665.0},{"date":"2017-09-26","close":1680.0},{"date":"2017-09-27","close":1715.0},{"date":"2017-09-28","close":1715.0},{"date":"2017-09-29","close":1725.0},{"date":"2017-10-10","close":1685.0},{"date":"2017-10-11","close":1755.0},{"date":"2017-10-12","close":1760.0},{"date":"2017-10-13","close":1730.0},{"date":"2017-10-16","close":1785.0},{"date":"2017-10-17","close":1745.0},{"date":"2017-10-18","close":1745.0},{"date":"2017-10-19","close":1705.0},{"date":"2017-10-20","close":1770.0},{"date":"2017-10-23","close":1765.0},{"date":"2017-10-24","close":1780.0},{"date":"2017-10-25","close":1785.0},{"date":"2017-10-26","close":1805.0},{"date":"2017-10-27","close":1795.0},{"date":"2017-10-30","close":1785.0},{"date":"2017-10-31","close":2195.0},{"date":"2017-11-01","close":2140.0},{"date":"2017-11-02","close":2010.0},{"date":"2017-11-03","close":1975.0},{"date":"2017-11-06","close":2010.0},{"date":"2017-11-07","close":2015.0},{"date":"2017-11-08","close":1885.0},{"date":"2017-11-09","close":1935.0},{"date":"2017-11-10","close":1905.0},{"date":"2017-11-13","close":1915.0},{"date":"2017-11-14","close":1955.0},{"date":"2017-11-15","close":1870.0},{"date":"2017-11-16","close":1900.0},{"date":"2017-11-17","close":1940.0},{"date":"2017-11-20","close":1980.0},{"date":"2017-11-21","close":2000.0},{"date":"2017-11-22","close":1980.0},{"date":"2017-11-23","close":2000.0},{"date":"2017-11-24","close":2085.0},{"date":"2017-11-27","close":2075.0},{"date":"2017-11-28","close":1995.0},{"date":"2017-11-29","close":2005.0},{"date":"2017-11-30","close":2060.0},{"date":"2017-12-01","close":2020.0},{"date":"2017-12-04","close":2010.0},{"date":"2017-12-05","close":2060.0},{"date":"2017-12-06","close":2035.0},{"date":"2017-12-07","close":1985.0},{"date":"2017-12-08","close":1875.0},{"date":"2017-12-11","close":1935.0},{"date":"2017-12-12","close":1920.0},{"date":"2017-12-13","close":1935.0},{"date":"2017-12-14","close":1915.0},{"date":"2017-12-15","close":1960.0},{"date":"2017-12-18","close":1970.0},{"date":"2017-12-19","close":2050.0},{"date":"2017-12-20","close":1990.0},{"date":"2017-12-21","close":1905.0},{"date":"2017-12-22","close":1890.0},{"date":"2017-12-26","close":1860.0},{"date":"2017-12-27","close":1880.0},{"date":"2017-12-28","close":1885.0},{"date":"2018-01-02","close":1925.0},{"date":"2018-01-03","close":1960.0},{"date":"2018-01-04","close":1940.0},{"date":"2018-01-05","close":1950.0},{"date":"2018-01-08","close":1960.0},{"date":"2018-01-09","close":2455.0},{"date":"2018-01-10","close":2330.0},{"date":"2018-01-11","close":2350.0},{"date":"2018-01-12","close":2220.0},{"date":"2018-01-15","close":2225.0},{"date":"2018-01-16","close":2340.0},{"date":"2018-01-17","close":2290.0},{"date":"2018-01-18","close":2300.0},{"date":"2018-01-19","close":2325.0},{"date":"2018-01-22","close":2390.0},{"date":"2018-01-23","close":2360.0},{"date":"2018-01-24","close":2280.0},{"date":"2018-01-25","close":2365.0},{"date":"2018-01-26","close":2485.0},{"date":"2018-01-29","close":2440.0},{"date":"2018-01-30","close":2545.0},{"date":"2018-01-31","close":2920.0},{"date":"2018-02-01","close":2925.0},{"date":"2018-02-02","close":2870.0},{"date":"2018-02-05","close":2720.0},{"date":"2018-02-06","close":2645.0},{"date":"2018-02-07","close":2890.0},{"date":"2018-02-08","close":2800.0},{"date":"2018-02-09","close":2855.0},{"date":"2018-02-12","close":3015.0},{"date":"2018-02-13","close":2800.0},{"date":"2018-02-14","close":2980.0},{"date":"2018-02-19","close":3075.0},{"date":"2018-02-20","close":3000.0},{"date":"2018-02-21","close":3330.0},{"date":"2018-02-22","close":3290.0},{"date":"2018-02-23","close":3195.0},{"date":"2018-02-26","close":3200.0},{"date":"2018-02-27","close":3000.0},{"date":"2018-02-28","close":2835.0},{"date":"2018-03-02","close":2845.0},{"date":"2018-03-05","close":2935.0},{"date":"2018-03-06","close":2895.0},{"date":"2018-03-07","close":2720.0},{"date":"2018-03-08","close":2875.0},{"date":"2018-03-09","close":2875.0},{"date":"2018-03-12","close":2975.0},{"date":"2018-03-13","close":2915.0},{"date":"2018-03-14","close":2825.0},{"date":"2018-03-15","close":2820.0},{"date":"2018-03-16","close":2815.0},{"date":"2018-03-19","close":2665.0},{"date":"2018-03-20","close":2700.0},{"date":"2018-03-21","close":2640.0},{"date":"2018-03-22","close":2750.0},{"date":"2018-03-23","close":2575.0},{"date":"2018-03-26","close":2650.0},{"date":"2018-03-27","close":2740.0},{"date":"2018-03-28","close":2760.0},{"date":"2018-03-29","close":2745.0},{"date":"2018-03-30","close":2800.0},{"date":"2018-04-02","close":2910.0},{"date":"2018-04-03","close":2870.0},{"date":"2018-04-04","close":2740.0},{"date":"2018-04-05","close":2720.0},{"date":"2018-04-06","close":2795.0},{"date":"2018-04-09","close":2935.0},{"date":"2018-04-10","close":2945.0},{"date":"2018-04-11","close":3050.0},{"date":"2018-04-12","close":2910.0},{"date":"2018-04-13","close":2985.0},{"date":"2018-04-16","close":3065.0},{"date":"2018-04-17","close":3210.0},{"date":"2018-04-18","close":3100.0},{"date":"2018-04-19","close":3260.0},{"date":"2018-04-20","close":3170.0},{"date":"2018-04-23","close":2960.0},{"date":"2018-04-24","close":2930.0},{"date":"2018-04-25","close":2905.0},{"date":"2018-04-26","close":2965.0},{"date":"2018-04-27","close":2875.0},{"date":"2018-04-30","close":2725.0},{"date":"2018-05-02","close":2755.0},{"date":"2018-05-03","close":2685.0},{"date":"2018-05-04","close":2670.0},{"date":"2018-05-08","close":2615.0},{"date":"2018-05-09","close":2670.0},{"date":"2018-05-10","close":2735.0},{"date":"2018-05-11","close":2745.0},{"date":"2018-05-14","close":2760.0},{"date":"2018-05-15","close":2725.0},{"date":"2018-05-16","close":2645.0},{"date":"2018-05-17","close":2690.0},{"date":"2018-05-18","close":2830.0},{"date":"2018-05-21","close":2825.0},{"date":"2018-05-23","close":2835.0},{"date":"2018-05-24","close":2855.0},{"date":"2018-05-25","close":2780.0},{"date":"2018-05-28","close":2810.0},{"date":"2018-05-29","close":3000.0},{"date":"2018-05-30","close":2985.0},{"date":"2018-05-31","close":3010.0},{"date":"2018-06-01","close":2955.0},{"date":"2018-06-04","close":3075.0},{"date":"2018-06-05","close":3040.0},{"date":"2018-06-07","close":3040.0},{"date":"2018-06-08","close":2930.0},{"date":"2018-06-11","close":3020.0},{"date":"2018-06-12","close":3045.0},{"date":"2018-06-14","close":3010.0},{"date":"2018-06-15","close":2955.0},{"date":"2018-06-18","close":2800.0},{"date":"2018-06-19","close":2680.0},{"date":"2018-06-20","close":2755.0},{"date":"2018-06-21","close":2640.0},{"date":"2018-06-22","close":2650.0},{"date":"2018-06-25","close":2940.0},{"date":"2018-06-26","close":2990.0},{"date":"2018-06-27","close":2950.0},{"date":"2018-06-28","close":3060.0},{"date":"2018-06-29","close":3100.0},{"date":"2018-07-02","close":2905.0},{"date":"2018-07-03","close":2920.0},{"date":"2018-07-04","close":2870.0},{"date":"2018-07-05","close":2730.0},{"date":"2018-07-06","close":2820.0},{"date":"2018-07-09","close":2790.0},{"date":"2018-07-10","close":3065.0},{"date":"2018-07-11","close":3065.0},{"date":"2018-07-12","close":3090.0},{"date":"2018-07-13","close":3230.0},{"date":"2018-07-16","close":3340.0},{"date":"2018-07-17","close":3200.0},{"date":"2018-07-18","close":3200.0},{"date":"2018-07-19","close":3315.0},{"date":"2018-07-20","close":3165.0},{"date":"2018-07-23","close":2925.0},{"date":"2018-07-24","close":2950.0},{"date":"2018-07-25","close":2850.0},{"date":"2018-07-26","close":2910.0},{"date":"2018-07-27","close":2990.0},{"date":"2018-07-30","close":2995.0},{"date":"2018-07-31","close":3105.0},{"date":"2018-08-01","close":3085.0},{"date":"2018-08-02","close":3150.0},{"date":"2018-08-03","close":3100.0},{"date":"2018-08-06","close":2990.0},{"date":"2018-08-07","close":3065.0},{"date":"2018-08-08","close":3140.0},{"date":"2018-08-09","close":3155.0},{"date":"2018-08-10","close":3050.0},{"date":"2018-08-13","close":2930.0},{"date":"2018-08-14","close":3085.0},{"date":"2018-08-16","close":3095.0},{"date":"2018-08-17","close":3095.0},{"date":"2018-08-20","close":3100.0},{"date":"2018-08-21","close":3250.0},{"date":"2018-08-22","close":3140.0},{"date":"2018-08-23","close":3165.0},{"date":"2018-08-24","close":3225.0},{"date":"2018-08-27","close":3085.0},{"date":"2018-08-28","close":3055.0},{"date":"2018-08-29","close":3085.0},{"date":"2018-08-30","close":3125.0},{"date":"2018-08-31","close":3850.0},{"date":"2018-09-03","close":3955.0},{"date":"2018-09-04","close":4005.0},{"date":"2018-09-05","close":4010.0},{"date":"2018-09-06","close":3825.0},{"date":"2018-09-07","close":3950.0},{"date":"2018-09-10","close":4065.0},{"date":"2018-09-11","close":4000.0},{"date":"2018-09-12","close":3985.0},{"date":"2018-09-13","close":4145.0},{"date":"2018-09-14","close":4100.0},{"date":"2018-09-17","close":3910.0},{"date":"2018-09-18","close":3900.0},{"date":"2018-09-19","close":3805.0},{"date":"2018-09-20","close":3875.0},{"date":"2018-09-21","close":4030.0},{"date":"2018-09-27","close":4040.0},{"date":"2018-09-28","close":3975.0},{"date":"2018-10-01","close":3705.0},{"date":"2018-10-02","close":3520.0},{"date":"2018-10-04","close":3485.0},{"date":"2018-10-05","close":3495.0},{"date":"2018-10-08","close":3510.0},{"date":"2018-10-10","close":3590.0},{"date":"2018-10-11","close":2910.0},{"date":"2018-10-12","close":3040.0},{"date":"2018-10-15","close":3090.0},{"date":"2018-10-16","close":3220.0},{"date":"2018-10-17","close":3240.0},{"date":"2018-10-18","close":3245.0},{"date":"2018-10-19","close":3300.0},{"date":"2018-10-22","close":3290.0},{"date":"2018-10-23","close":3170.0},{"date":"2018-10-24","close":3115.0},{"date":"2018-10-25","close":3035.0},{"date":"2018-10-26","close":2900.0},{"date":"2018-10-29","close":2500.0},{"date":"2018-10-30","close":2655.0},{"date":"2018-10-31","close":2770.0},{"date":"2018-11-01","close":2815.0},{"date":"2018-11-02","close":2925.0},{"date":"2018-11-05","close":2965.0},{"date":"2018-11-06","close":3080.0},{"date":"2018-11-07","close":2965.0},{"date":"2018-11-08","close":2980.0},{"date":"2018-11-09","close":2985.0},{"date":"2018-11-12","close":2965.0},{"date":"2018-11-13","close":2845.0},{"date":"2018-11-14","close":2845.0},{"date":"2018-11-15","close":2765.0},{"date":"2018-11-16","close":2785.0},{"date":"2018-11-19","close":2850.0},{"date":"2018-11-20","close":2835.0},{"date":"2018-11-21","close":2780.0},{"date":"2018-11-22","close":2665.0},{"date":"2018-11-23","close":2515.0},{"date":"2018-11-26","close":2625.0},{"date":"2018-11-27","close":2635.0},{"date":"2018-11-28","close":2615.0},{"date":"2018-11-29","close":2540.0},{"date":"2018-11-30","close":2470.0},{"date":"2018-12-03","close":2530.0},{"date":"2018-12-04","close":2600.0},{"date":"2018-12-05","close":2555.0},{"date":"2018-12-06","close":2405.0},{"date":"2018-12-07","close":2385.0},{"date":"2018-12-10","close":2275.0},{"date":"2018-12-11","close":2250.0},{"date":"2018-12-12","close":2395.0},{"date":"2018-12-13","close":2440.0},{"date":"2018-12-14","close":2315.0},{"date":"2018-12-17","close":2310.0},{"date":"2018-12-18","close":2370.0},{"date":"2018-12-19","close":2385.0},{"date":"2018-12-20","close":2325.0},{"date":"2018-12-21","close":2285.0},{"date":"2018-12-24","close":2200.0},{"date":"2018-12-26","close":2075.0},{"date":"2018-12-27","close":2180.0},{"date":"2018-12-28","close":2445.0},{"date":"2019-01-02","close":2535.0},{"date":"2019-01-03","close":2505.0},{"date":"2019-01-04","close":2520.0},{"date":"2019-01-07","close":2645.0},{"date":"2019-01-08","close":2520.0},{"date":"2019-01-09","close":2510.0},{"date":"2019-01-10","close":2570.0},{"date":"2019-01-11","close":2665.0},{"date":"2019-01-14","close":2725.0},{"date":"2019-01-15","close":2730.0},{"date":"2019-01-16","close":2760.0},{"date":"2019-01-17","close":2690.0},{"date":"2019-01-18","close":2740.0},{"date":"2019-01-21","close":2765.0},{"date":"2019-01-22","close":2705.0},{"date":"2019-01-23","close":2780.0},{"date":"2019-01-24","close":2760.0},{"date":"2019-01-25","close":2780.0},{"date":"2019-01-28","close":2885.0},{"date":"2019-01-29","close":2885.0},{"date":"2019-01-30","close":2820.0},{"date":"2019-01-31","close":2875.0},{"date":"2019-02-01","close":2850.0},{"date":"2019-02-07","close":3020.0},{"date":"2019-02-08","close":3030.0},{"date":"2019-02-11","close":3140.0},{"date":"2019-02-12","close":3110.0},{"date":"2019-02-13","close":3160.0},{"date":"2019-02-14","close":3170.0},{"date":"2019-02-15","close":3045.0},{"date":"2019-02-18","close":3045.0},{"date":"2019-02-19","close":2920.0},{"date":"2019-02-20","close":2920.0},{"date":"2019-02-21","close":2720.0},{"date":"2019-02-22","close":2730.0},{"date":"2019-02-25","close":2750.0},{"date":"2019-02-26","close":2710.0},{"date":"2019-02-27","close":2730.0},{"date":"2019-02-28","close":2580.0},{"date":"2019-03-04","close":2675.0},{"date":"2019-03-05","close":2675.0},{"date":"2019-03-06","close":2755.0},{"date":"2019-03-07","close":2670.0},{"date":"2019-03-08","close":2620.0},{"date":"2019-03-11","close":2545.0},{"date":"2019-03-12","close":2655.0},{"date":"2019-03-13","close":2600.0},{"date":"2019-03-14","close":2660.0},{"date":"2019-03-15","close":2605.0},{"date":"2019-03-18","close":2605.0},{"date":"2019-03-19","close":2650.0},{"date":"2019-03-20","close":2645.0},{"date":"2019-03-21","close":2660.0},{"date":"2019-03-22","close":2685.0},{"date":"2019-03-25","close":2550.0},{"date":"2019-03-26","close":2525.0},{"date":"2019-03-27","close":2430.0},{"date":"2019-03-28","close":2370.0},{"date":"2019-03-29","close":2375.0},{"date":"2019-04-01","close":2460.0},{"date":"2019-04-02","close":2500.0},{"date":"2019-04-03","close":2565.0},{"date":"2019-04-04","close":2575.0},{"date":"2019-04-05","close":2600.0},{"date":"2019-04-08","close":2555.0},{"date":"2019-04-09","close":2510.0},{"date":"2019-04-10","close":2625.0},{"date":"2019-04-11","close":2630.0},{"date":"2019-04-12","close":2650.0},{"date":"2019-04-15","close":2665.0},{"date":"2019-04-16","close":2590.0},{"date":"2019-04-17","close":2605.0},{"date":"2019-04-18","close":2540.0},{"date":"2019-04-19","close":2540.0},{"date":"2019-04-22","close":2500.0},{"date":"2019-04-23","close":2425.0},{"date":"2019-04-24","close":2430.0},{"date":"2019-04-25","close":2400.0},{"date":"2019-04-26","close":2390.0},{"date":"2019-04-29","close":2390.0},{"date":"2019-04-30","close":2390.0},{"date":"2019-05-02","close":2425.0},{"date":"2019-05-03","close":2485.0},{"date":"2019-05-07","close":2415.0},{"date":"2019-05-08","close":2350.0},{"date":"2019-05-09","close":2270.0},{"date":"2019-05-10","close":2320.0},{"date":"2019-05-13","close":2205.0},{"date":"2019-05-14","close":2170.0},{"date":"2019-05-15","close":2230.0},{"date":"2019-05-16","close":2120.0},{"date":"2019-05-17","close":2110.0},{"date":"2019-05-20","close":2055.0},{"date":"2019-05-21","close":2090.0},{"date":"2019-05-22","close":2140.0},{"date":"2019-05-23","close":2215.0},{"date":"2019-05-24","close":2190.0},{"date":"2019-05-27","close":2285.0},{"date":"2019-05-28","close":2285.0},{"date":"2019-05-29","close":2215.0},{"date":"2019-05-30","close":2135.0},{"date":"2019-05-31","close":2210.0},{"date":"2019-06-03","close":2190.0},{"date":"2019-06-04","close":2275.0},{"date":"2019-06-05","close":2270.0},{"date":"2019-06-07","close":2375.0},{"date":"2019-06-10","close":2360.0},{"date":"2019-06-11","close":2340.0},{"date":"2019-06-12","close":2320.0},{"date":"2019-06-13","close":2340.0},{"date":"2019-06-14","close":2295.0},{"date":"2019-06-17","close":2310.0},{"date":"2019-06-18","close":2320.0},{"date":"2019-06-19","close":2365.0},{"date":"2019-06-20","close":2395.0},{"date":"2019-06-21","close":2360.0},{"date":"2019-06-24","close":2345.0},{"date":"2019-06-25","close":2340.0},{"date":"2019-06-26","close":2305.0},{"date":"2019-06-27","close":2275.0},{"date":"2019-06-28","close":2290.0},{"date":"2019-07-01","close":2435.0},{"date":"2019-07-02","close":2390.0},{"date":"2019-07-03","close":2370.0},{"date":"2019-07-04","close":2440.0},{"date":"2019-07-05","close":2405.0},{"date":"2019-07-08","close":2250.0},{"date":"2019-07-09","close":2140.0},{"date":"2019-07-10","close":2190.0},{"date":"2019-07-11","close":2300.0},{"date":"2019-07-12","close":2340.0},{"date":"2019-07-15","close":2275.0},{"date":"2019-07-16","close":2290.0},{"date":"2019-07-17","close":2230.0},{"date":"2019-07-18","close":2325.0},{"date":"2019-07-19","close":2370.0},{"date":"2019-07-22","close":2340.0},{"date":"2019-07-23","close":2430.0},{"date":"2019-07-24","close":2435.0},{"date":"2019-07-25","close":2530.0},{"date":"2019-07-26","close":2345.0},{"date":"2019-07-29","close":2080.0},{"date":"2019-07-30","close":2085.0},{"date":"2019-07-31","close":2125.0},{"date":"2019-08-01","close":2060.0},{"date":"2019-08-02","close":2045.0},{"date":"2019-08-05","close":1825.0},{"date":"2019-08-06","close":1700.0},{"date":"2019-08-07","close":1740.0},{"date":"2019-08-08","close":1810.0},{"date":"2019-08-09","close":1830.0},{"date":"2019-08-12","close":1890.0},{"date":"2019-08-13","close":1875.0},{"date":"2019-08-14","close":1895.0},{"date":"2019-08-16","close":1905.0},{"date":"2019-08-19","close":1950.0},{"date":"2019-08-20","close":1985.0},{"date":"2019-08-21","close":2025.0},{"date":"2019-08-22","close":2010.0},{"date":"2019-08-23","close":1950.0},{"date":"2019-08-26","close":1845.0},{"date":"2019-08-27","close":1855.0},{"date":"2019-08-28","close":1970.0},{"date":"2019-08-29","close":2000.0},{"date":"2019-08-30","close":1995.0},{"date":"2019-09-02","close":2010.0},{"date":"2019-09-03","close":2375.0},{"date":"2019-09-04","close":2440.0},{"date":"2019-09-05","close":2430.0},{"date":"2019-09-06","close":2430.0},{"date":"2019-09-09","close":2335.0},{"date":"2019-09-10","close":2305.0},{"date":"2019-09-11","close":2310.0},{"date":"2019-09-16","close":2295.0},{"date":"2019-09-17","close":2370.0},{"date":"2019-09-18","close":2320.0},{"date":"2019-09-19","close":2320.0},{"date":"2019-09-20","close":2510.0},{"date":"2019-09-23","close":2470.0},{"date":"2019-09-24","close":2430.0},{"date":"2019-09-25","close":2340.0},{"date":"2019-09-26","close":2315.0},{"date":"2019-09-27","close":2265.0},{"date":"2019-09-30","close":2215.0},{"date":"2019-10-01","close":2245.0},{"date":"2019-10-02","close":2200.0},{"date":"2019-10-04","close":2130.0},{"date":"2019-10-07","close":2130.0},{"date":"2019-10-08","close":2160.0},{"date":"2019-10-10","close":2190.0},{"date":"2019-10-11","close":2180.0},{"date":"2019-10-14","close":2160.0},{"date":"2019-10-15","close":2175.0},{"date":"2019-10-16","close":2240.0},{"date":"2019-10-17","close":2240.0},{"date":"2019-10-18","close":2225.0},{"date":"2019-10-21","close":2325.0},{"date":"2019-10-22","close":2285.0},{"date":"2019-10-23","close":2195.0},{"date":"2019-10-24","close":2190.0},{"date":"2019-10-25","close":2160.0},{"date":"2019-10-28","close":2215.0},{"date":"2019-10-29","close":2240.0},{"date":"2019-10-30","close":2225.0},{"date":"2019-10-31","close":2230.0},{"date":"2019-11-01","close":2230.0},{"date":"2019-11-04","close":2310.0},{"date":"2019-11-05","close":2300.0},{"date":"2019-11-06","close":2280.0},{"date":"2019-11-07","close":2260.0},{"date":"2019-11-08","close":2265.0},{"date":"2019-11-11","close":2270.0},{"date":"2019-11-12","close":2385.0},{"date":"2019-11-13","close":2260.0},{"date":"2019-11-14","close":2225.0},{"date":"2019-11-15","close":2175.0},{"date":"2019-11-18","close":2190.0},{"date":"2019-11-19","close":2100.0},{"date":"2019-11-20","close":2020.0},{"date":"2019-11-21","close":2020.0},{"date":"2019-11-22","close":2015.0},{"date":"2019-11-25","close":2035.0},{"date":"2019-11-26","close":2110.0},{"date":"2019-11-27","close":2080.0},{"date":"2019-11-28","close":2085.0},{"date":"2019-11-29","close":2050.0},{"date":"2019-12-02","close":2035.0},{"date":"2019-12-03","close":1970.0},{"date":"2019-12-04","close":1930.0},{"date":"2019-12-05","close":1865.0},{"date":"2019-12-06","close":1955.0},{"date":"2019-12-09","close":1995.0},{"date":"2019-12-10","close":2025.0},{"date":"2019-12-11","close":2000.0},{"date":"2019-12-12","close":2070.0},{"date":"2019-12-13","close":2110.0},{"date":"2019-12-16","close":2090.0},{"date":"2019-12-17","close":2070.0},{"date":"2019-12-18","close":2090.0},{"date":"2019-12-19","close":2085.0},{"date":"2019-12-20","close":2085.0},{"date":"2019-12-23","close":2055.0},{"date":"2019-12-24","close":2040.0},{"date":"2019-12-26","close":2055.0},{"date":"2019-12-27","close":2130.0},{"date":"2019-12-30","close":2175.0},{"date":"2020-01-02","close":2190.0},{"date":"2020-01-03","close":2200.0},{"date":"2020-01-06","close":2100.0},{"date":"2020-01-07","close":2120.0},{"date":"2020-01-08","close":1985.0},{"date":"2020-01-09","close":2095.0},{"date":"2020-01-10","close":2115.0},{"date":"2020-01-13","close":2200.0},{"date":"2020-01-14","close":2180.0},{"date":"2020-01-15","close":2185.0},{"date":"2020-01-16","close":2180.0},{"date":"2020-01-17","close":2175.0},{"date":"2020-01-20","close":2175.0},{"date":"2020-01-21","close":2115.0},{"date":"2020-01-22","close":2110.0},{"date":"2020-01-23","close":2130.0},{"date":"2020-01-28","close":2025.0},{"date":"2020-01-29","close":2035.0},{"date":"2020-01-30","close":1930.0},{"date":"2020-01-31","close":1855.0},{"date":"2020-02-03","close":1875.0},{"date":"2020-02-04","close":1895.0},{"date":"2020-02-05","close":1920.0},{"date":"2020-02-06","close":1955.0},{"date":"2020-02-07","close":1935.0},{"date":"2020-02-10","close":1935.0},{"date":"2020-02-11","close":1965.0},{"date":"2020-02-12","close":1955.0},{"date":"2020-02-13","close":1980.0},{"date":"2020-02-14","close":1960.0},{"date":"2020-02-17","close":2005.0},{"date":"2020-02-18","close":1945.0},{"date":"2020-02-19","close":1930.0},{"date":"2020-02-20","close":1865.0},{"date":"2020-02-21","close":1805.0},{"date":"2020-02-24","close":1670.0},{"date":"2020-02-25","close":1750.0},{"date":"2020-02-26","close":1730.0},{"date":"2020-02-27","close":1675.0},{"date":"2020-02-28","close":1535.0},{"date":"2020-03-02","close":1580.0},{"date":"2020-03-03","close":1715.0},{"date":"2020-03-04","close":1740.0},{"date":"2020-03-05","close":1725.0},{"date":"2020-03-06","close":1690.0},{"date":"2020-03-09","close":1585.0},{"date":"2020-03-10","close":1600.0},{"date":"2020-03-11","close":1500.0},{"date":"2020-03-12","close":1340.0},{"date":"2020-03-13","close":1180.0},{"date":"2020-03-16","close":1115.0},{"date":"2020-03-17","close":1110.0},{"date":"2020-03-18","close":1000.0},{"date":"2020-03-19","close":821.0},{"date":"2020-03-20","close":900.0},{"date":"2020-03-23","close":837.0},{"date":"2020-03-24","close":893.0},{"date":"2020-03-25","close":986.0},{"date":"2020-03-26","close":1040.0},{"date":"2020-03-27","close":1050.0},{"date":"2020-03-30","close":1100.0},{"date":"2020-03-31","close":1145.0},{"date":"2020-04-01","close":1190.0},{"date":"2020-04-02","close":1190.0},{"date":"2020-04-03","close":1195.0},{"date":"2020-04-06","close":1285.0},{"date":"2020-04-07","close":1320.0},{"date":"2020-04-08","close":1340.0},{"date":"2020-04-09","close":1370.0},{"date":"2020-04-10","close":1355.0},{"date":"2020-04-13","close":1325.0},{"date":"2020-04-14","close":1325.0},{"date":"2020-04-16","close":1350.0},{"date":"2020-04-17","close":1405.0},{"date":"2020-04-20","close":1465.0},{"date":"2020-04-21","close":1400.0},{"date":"2020-04-22","close":1400.0},{"date":"2020-04-23","close":1415.0},{"date":"2020-04-24","close":1375.0},{"date":"2020-04-27","close":1395.0},{"date":"2020-04-28","close":1395.0},{"date":"2020-04-29","close":1395.0},{"date":"2020-05-04","close":1395.0},{"date":"2020-05-06","close":1590.0},{"date":"2020-05-07","close":1545.0},{"date":"2020-05-08","close":1570.0},{"date":"2020-05-11","close":1550.0},{"date":"2020-05-12","close":1505.0},{"date":"2020-05-13","close":1520.0},{"date":"2020-05-14","close":1485.0},{"date":"2020-05-15","close":1485.0},{"date":"2020-05-18","close":1520.0},{"date":"2020-05-19","close":1540.0},{"date":"2020-05-20","close":1585.0},{"date":"2020-05-21","close":1575.0},{"date":"2020-05-22","close":1550.0},{"date":"2020-05-25","close":1590.0},{"date":"2020-05-26","close":1645.0},{"date":"2020-05-27","close":1640.0},{"date":"2020-05-28","close":1610.0},{"date":"2020-05-29","close":1590.0},{"date":"2020-06-01","close":1630.0},{"date":"2020-06-02","close":1645.0},{"date":"2020-06-03","close":1635.0},{"date":"2020-06-04","close":1645.0},{"date":"2020-06-05","close":1690.0},{"date":"2020-06-08","close":1675.0},{"date":"2020-06-09","close":1680.0},{"date":"2020-06-10","close":1705.0},{"date":"2020-06-11","close":1675.0},{"date":"2020-06-12","close":1610.0},{"date":"2020-06-15","close":1410.0},{"date":"2020-06-16","close":1530.0},{"date":"2020-06-17","close":1530.0},{"date":"2020-06-18","close":1525.0},{"date":"2020-06-19","close":1545.0},{"date":"2020-06-22","close":1505.0},{"date":"2020-06-23","close":1555.0},{"date":"2020-06-24","close":1570.0},{"date":"2020-06-25","close":1535.0},{"date":"2020-06-26","close":1530.0},{"date":"2020-06-29","close":1485.0},{"date":"2020-06-30","close":1515.0},{"date":"2020-07-01","close":1515.0},{"date":"2020-07-02","close":1550.0},{"date":"2020-07-03","close":1545.0},{"date":"2020-07-06","close":1575.0},{"date":"2020-07-07","close":1550.0},{"date":"2020-07-08","close":1560.0},{"date":"2020-07-09","close":1580.0},{"date":"2020-07-10","close":1520.0},{"date":"2020-07-13","close":1540.0},{"date":"2020-07-14","close":1540.0},{"date":"2020-07-15","close":1615.0},{"date":"2020-07-16","close":1605.0},{"date":"2020-07-17","close":1595.0},{"date":"2020-07-20","close":1575.0},{"date":"2020-07-21","close":1625.0},{"date":"2020-07-22","close":1670.0},{"date":"2020-07-23","close":1575.0},{"date":"2020-07-24","close":1560.0},{"date":"2020-07-27","close":1595.0},{"date":"2020-07-28","close":1600.0},{"date":"2020-07-29","close":1610.0},{"date":"2020-07-30","close":1645.0},{"date":"2020-07-31","close":1625.0},{"date":"2020-08-03","close":1635.0},{"date":"2020-08-04","close":1620.0},{"date":"2020-08-05","close":1630.0},{"date":"2020-08-06","close":1620.0},{"date":"2020-08-07","close":1600.0},{"date":"2020-08-10","close":1600.0},{"date":"2020-08-11","close":1645.0},{"date":"2020-08-12","close":1605.0},{"date":"2020-08-13","close":1680.0},{"date":"2020-08-14","close":1615.0},{"date":"2020-08-18","close":1500.0},{"date":"2020-08-19","close":1525.0},{"date":"2020-08-20","close":1450.0},{"date":"2020-08-21","close":1485.0},{"date":"2020-08-24","close":1480.0},{"date":"2020-08-25","close":1570.0},{"date":"2020-08-26","close":1585.0},{"date":"2020-08-27","close":1560.0},{"date":"2020-08-28","close":1590.0},{"date":"2020-08-31","close":1615.0},{"date":"2020-09-01","close":1645.0},{"date":"2020-09-02","close":1665.0},{"date":"2020-09-03","close":1700.0},{"date":"2020-09-04","close":1665.0},{"date":"2020-09-07","close":1690.0},{"date":"2020-09-08","close":1680.0},{"date":"2020-09-09","close":1650.0},{"date":"2020-09-10","close":1795.0},{"date":"2020-09-11","close":1770.0},{"date":"2020-09-14","close":1760.0},{"date":"2020-09-15","close":1790.0},{"date":"2020-09-16","close":1760.0},{"date":"2020-09-17","close":1730.0},{"date":"2020-09-18","close":1745.0},{"date":"2020-09-21","close":1705.0},{"date":"2020-09-22","close":1670.0},{"date":"2020-09-23","close":1615.0},{"date":"2020-09-24","close":1575.0},{"date":"2020-09-25","close":1570.0},{"date":"2020-09-28","close":1580.0},{"date":"2020-09-29","close":1590.0},{"date":"2020-10-05","close":1615.0},{"date":"2020-10-06","close":1620.0},{"date":"2020-10-07","close":1720.0},{"date":"2020-10-08","close":1705.0},{"date":"2020-10-12","close":1700.0},{"date":"2020-10-13","close":1700.0},{"date":"2020-10-14","close":1690.0},{"date":"2020-10-15","close":1665.0},{"date":"2020-10-16","close":1640.0},{"date":"2020-10-19","close":1625.0},{"date":"2020-10-20","close":1630.0},{"date":"2020-10-21","close":1660.0},{"date":"2020-10-22","close":1660.0},{"date":"2020-10-23","close":1670.0},{"date":"2020-10-26","close":1620.0},{"date":"2020-10-27","close":1595.0},{"date":"2020-10-28","close":1645.0},{"date":"2020-10-29","close":1640.0},{"date":"2020-10-30","close":1610.0},{"date":"2020-11-02","close":1620.0},{"date":"2020-11-03","close":1630.0},{"date":"2020-11-04","close":1630.0},{"date":"2020-11-05","close":1645.0},{"date":"2020-11-06","close":1630.0},{"date":"2020-11-09","close":1670.0},{"date":"2020-11-10","close":1670.0},{"date":"2020-11-11","close":1730.0},{"date":"2020-11-12","close":1710.0},{"date":"2020-11-13","close":1690.0},{"date":"2020-11-16","close":1695.0},{"date":"2020-11-17","close":1670.0},{"date":"2020-11-18","close":1690.0},{"date":"2020-11-19","close":1735.0},{"date":"2020-11-20","close":1730.0},{"date":"2020-11-23","close":1735.0},{"date":"2020-11-24","close":1735.0},{"date":"2020-11-25","close":1715.0},{"date":"2020-11-26","close":1730.0},{"date":"2020-11-27","close":1710.0},{"date":"2020-11-30","close":1735.0},{"date":"2020-12-01","close":1715.0},{"date":"2020-12-02","close":1720.0},{"date":"2020-12-03","close":1765.0},{"date":"2020-12-04","close":1730.0},{"date":"2020-12-07","close":1725.0},{"date":"2020-12-08","close":1700.0},{"date":"2020-12-09","close":1740.0},{"date":"2020-12-10","close":1750.0},{"date":"2020-12-11","close":1740.0},{"date":"2020-12-14","close":1770.0},{"date":"2020-12-15","close":1740.0},{"date":"2020-12-16","close":1805.0},{"date":"2020-12-17","close":1785.0},{"date":"2020-12-18","close":1785.0},{"date":"2020-12-21","close":1760.0},{"date":"2020-12-22","close":1695.0},{"date":"2020-12-23","close":1710.0},{"date":"2020-12-24","close":1715.0},{"date":"2020-12-28","close":1710.0},{"date":"2020-12-29","close":1710.0},{"date":"2020-12-30","close":1750.0},{"date":"2021-01-04","close":1780.0},{"date":"2021-01-05","close":1860.0},{"date":"2021-01-06","close":1855.0},{"date":"2021-01-07","close":1900.0},{"date":"2021-01-08","close":1865.0},{"date":"2021-01-11","close":1780.0},{"date":"2021-01-12","close":1835.0},{"date":"2021-01-13","close":1860.0},{"date":"2021-01-14","close":1915.0},{"date":"2021-01-15","close":1870.0},{"date":"2021-01-18","close":1805.0},{"date":"2021-01-19","close":1860.0},{"date":"2021-01-20","close":1885.0},{"date":"2021-01-21","close":1870.0},{"date":"2021-01-22","close":1880.0},{"date":"2021-01-25","close":1965.0},{"date":"2021-01-26","close":1910.0},{"date":"2021-01-27","close":2230.0},{"date":"2021-01-28","close":2110.0},{"date":"2021-01-29","close":2030.0},{"date":"2021-02-01","close":2115.0},{"date":"2021-02-02","close":2050.0},{"date":"2021-02-03","close":2240.0},{"date":"2021-02-04","close":2150.0},{"date":"2021-02-05","close":2320.0},{"date":"2021-02-08","close":2175.0},{"date":"2021-02-09","close":2070.0},{"date":"2021-02-10","close":2105.0},{"date":"2021-02-15","close":2435.0},{"date":"2021-02-16","close":2405.0},{"date":"2021-02-17","close":2425.0},{"date":"2021-02-18","close":2300.0},{"date":"2021-02-19","close":2350.0},{"date":"2021-02-22","close":2345.0},{"date":"2021-02-23","close":2255.0},{"date":"2021-02-24","close":2165.0},{"date":"2021-02-25","close":2240.0},{"date":"2021-02-26","close":2105.0},{"date":"2021-03-02","close":2070.0},{"date":"2021-03-03","close":2115.0},{"date":"2021-03-04","close":2080.0},{"date":"2021-03-05","close":2070.0},{"date":"2021-03-08","close":2040.0},{"date":"2021-03-09","close":2650.0},{"date":"2021-03-10","close":2565.0},{"date":"2021-03-11","close":3330.0},{"date":"2021-03-12","close":3210.0},{"date":"2021-03-15","close":3250.0},{"date":"2021-03-16","close":3100.0},{"date":"2021-03-17","close":3130.0},{"date":"2021-03-18","close":3220.0},{"date":"2021-03-19","close":3585.0},{"date":"2021-03-22","close":4660.0},{"date":"2021-03-23","close":4400.0},{"date":"2021-03-24","close":4675.0},{"date":"2021-03-25","close":4660.0},{"date":"2021-03-26","close":4440.0},{"date":"2021-03-29","close":4470.0},{"date":"2021-03-30","close":4875.0},{"date":"2021-03-31","close":4635.0},{"date":"2021-04-01","close":4985.0},{"date":"2021-04-02","close":5130.0},{"date":"2021-04-05","close":5030.0},{"date":"2021-04-06","close":5600.0},{"date":"2021-04-07","close":5640.0},{"date":"2021-04-08","close":5640.0},{"date":"2021-04-09","close":6600.0},{"date":"2021-04-12","close":6380.0},{"date":"2021-04-13","close":5950.0},{"date":"2021-04-14","close":5570.0},{"date":"2021-04-15","close":5200.0},{"date":"2021-04-16","close":5390.0},{"date":"2021-04-19","close":5020.0},{"date":"2021-04-20","close":5450.0},{"date":"2021-04-21","close":5200.0},{"date":"2021-04-22","close":5460.0},{"date":"2021-04-23","close":5720.0},{"date":"2021-04-26","close":5520.0},{"date":"2021-04-27","close":5260.0},{"date":"2021-04-28","close":5450.0},{"date":"2021-04-29","close":5240.0},{"date":"2021-04-30","close":5290.0},{"date":"2021-05-03","close":5270.0},{"date":"2021-05-04","close":5290.0},{"date":"2021-05-06","close":5190.0},{"date":"2021-05-07","close":5330.0},{"date":"2021-05-10","close":5280.0},{"date":"2021-05-11","close":5230.0},{"date":"2021-05-12","close":5110.0},{"date":"2021-05-13","close":5110.0},{"date":"2021-05-14","close":5220.0},{"date":"2021-05-17","close":5230.0},{"date":"2021-05-18","close":5290.0},{"date":"2021-05-20","close":5390.0},{"date":"2021-05-21","close":5430.0},{"date":"2021-05-24","close":5130.0},{"date":"2021-05-25","close":5100.0},{"date":"2021-05-26","close":5240.0},{"date":"2021-05-27","close":5220.0},{"date":"2021-05-28","close":5530.0},{"date":"2021-05-31","close":5710.0},{"date":"2021-06-01","close":5810.0},{"date":"2021-06-02","close":6570.0},{"date":"2021-06-03","close":6580.0},{"date":"2021-06-04","close":6010.0},{"date":"2021-06-07","close":5670.0},{"date":"2021-06-08","close":5490.0},{"date":"2021-06-09","close":5620.0},{"date":"2021-06-10","close":5140.0},{"date":"2021-06-11","close":5150.0},{"date":"2021-06-14","close":5270.0},{"date":"2021-06-15","close":5340.0},{"date":"2021-06-16","close":5380.0},{"date":"2021-06-17","close":5340.0},{"date":"2021-06-18","close":5350.0},{"date":"2021-06-21","close":5010.0},{"date":"2021-06-22","close":4810.0},{"date":"2021-06-23","close":4680.0},{"date":"2021-06-24","close":5210.0},{"date":"2021-06-25","close":5150.0},{"date":"2021-06-28","close":5130.0},{"date":"2021-06-29","close":4715.0},{"date":"2021-06-30","close":4525.0},{"date":"2021-07-01","close":4430.0},{"date":"2021-07-02","close":4220.0},{"date":"2021-07-05","close":4215.0},{"date":"2021-07-06","close":4325.0},{"date":"2021-07-07","close":4250.0},{"date":"2021-07-08","close":4120.0},{"date":"2021-07-09","close":4175.0},{"date":"2021-07-12","close":4200.0},{"date":"2021-07-13","close":4240.0},{"date":"2021-07-14","close":4120.0},{"date":"2021-07-15","close":4110.0},{"date":"2021-07-16","close":3985.0},{"date":"2021-07-19","close":3990.0},{"date":"2021-07-20","close":3930.0},{"date":"2021-07-21","close":3870.0},{"date":"2021-07-22","close":3915.0},{"date":"2021-07-23","close":3955.0},{"date":"2021-07-26","close":4130.0},{"date":"2021-07-27","close":4315.0},{"date":"2021-07-28","close":4240.0},{"date":"2021-07-29","close":4210.0},{"date":"2021-07-30","close":4190.0},{"date":"2021-08-02","close":4020.0},{"date":"2021-08-03","close":3855.0},{"date":"2021-08-04","close":3965.0},{"date":"2021-08-05","close":4080.0},{"date":"2021-08-06","close":3925.0},{"date":"2021-08-09","close":3730.0},{"date":"2021-08-10","close":3705.0},{"date":"2021-08-11","close":3740.0},{"date":"2021-08-12","close":3750.0},{"date":"2021-08-13","close":3635.0},{"date":"2021-08-17","close":3525.0},{"date":"2021-08-18","close":3740.0},{"date":"2021-08-19","close":3565.0},{"date":"2021-08-20","close":3295.0},{"date":"2021-08-23","close":3575.0},{"date":"2021-08-24","close":3800.0},{"date":"2021-08-25","close":3845.0},{"date":"2021-08-26","close":3810.0},{"date":"2021-08-27","close":3850.0},{"date":"2021-08-30","close":3980.0},{"date":"2021-08-31","close":3905.0},{"date":"2021-09-01","close":3940.0},{"date":"2021-09-02","close":3915.0},{"date":"2021-09-03","close":3775.0},{"date":"2021-09-06","close":3805.0},{"date":"2021-09-07","close":3765.0},{"date":"2021-09-08","close":3635.0},{"date":"2021-09-09","close":3605.0},{"date":"2021-09-10","close":3605.0},{"date":"2021-09-13","close":3535.0},{"date":"2021-09-14","close":4595.0},{"date":"2021-09-15","close":4715.0},{"date":"2021-09-16","close":4775.0},{"date":"2021-09-17","close":4225.0},{"date":"2021-09-23","close":4775.0},{"date":"2021-09-24","close":4410.0},{"date":"2021-09-27","close":4370.0},{"date":"2021-09-28","close":4285.0},{"date":"2021-09-29","close":4175.0},{"date":"2021-09-30","close":3905.0},{"date":"2021-10-01","close":4205.0},{"date":"2021-10-05","close":3800.0},{"date":"2021-10-06","close":3405.0},{"date":"2021-10-07","close":3550.0},{"date":"2021-10-08","close":3840.0},{"date":"2021-10-12","close":3695.0},{"date":"2021-10-13","close":3640.0},{"date":"2021-10-14","close":3770.0},{"date":"2021-10-15","close":4070.0},{"date":"2021-10-18","close":3975.0},{"date":"2021-10-19","close":4095.0},{"date":"2021-10-20","close":3990.0},{"date":"2021-10-21","close":3970.0},{"date":"2021-10-22","close":3765.0},{"date":"2021-10-25","close":3925.0},{"date":"2021-10-26","close":3990.0},{"date":"2021-10-27","close":3970.0},{"date":"2021-10-28","close":3900.0},{"date":"2021-10-29","close":4070.0},{"date":"2021-11-01","close":4110.0},{"date":"2021-11-02","close":3995.0},{"date":"2021-11-03","close":4295.0},{"date":"2021-11-04","close":4395.0},{"date":"2021-11-05","close":4115.0},{"date":"2021-11-08","close":4710.0},{"date":"2021-11-09","close":4705.0},{"date":"2021-11-10","close":4465.0},{"date":"2021-11-11","close":4115.0},{"date":"2021-11-12","close":4120.0},{"date":"2021-11-15","close":4140.0},{"date":"2021-11-16","close":4045.0},{"date":"2021-11-17","close":4045.0},{"date":"2021-11-18","close":3845.0},{"date":"2021-11-19","close":3920.0},{"date":"2021-11-22","close":3900.0},{"date":"2021-11-23","close":3740.0},{"date":"2021-11-24","close":3740.0},{"date":"2021-11-25","close":3650.0},{"date":"2021-11-26","close":3450.0},{"date":"2021-11-29","close":3350.0},{"date":"2021-11-30","close":3095.0},{"date":"2021-12-01","close":3220.0},{"date":"2021-12-02","close":3290.0},{"date":"2021-12-03","close":3365.0},{"date":"2021-12-06","close":3550.0},{"date":"2021-12-07","close":3485.0},{"date":"2021-12-08","close":3435.0},{"date":"2021-12-09","close":3515.0},{"date":"2021-12-10","close":3500.0},{"date":"2021-12-13","close":3455.0},{"date":"2021-12-14","close":3365.0},{"date":"2021-12-15","close":3320.0},{"date":"2021-12-16","close":3315.0},{"date":"2021-12-17","close":3310.0},{"date":"2021-12-20","close":3175.0},{"date":"2021-12-21","close":3225.0},{"date":"2021-12-22","close":3295.0},{"date":"2021-12-23","close":3215.0},{"date":"2021-12-24","close":3225.0},{"date":"2021-12-27","close":3250.0},{"date":"2021-12-28","close":3190.0},{"date":"2021-12-29","close":3265.0},{"date":"2021-12-30","close":3220.0},{"date":"2022-01-03","close":3280.0},{"date":"2022-01-04","close":3315.0},{"date":"2022-01-05","close":3260.0},{"date":"2022-01-06","close":3160.0},{"date":"2022-01-07","close":3325.0},{"date":"2022-01-10","close":3330.0},{"date":"2022-01-11","close":3350.0},{"date":"2022-01-12","close":3375.0},{"date":"2022-01-13","close":3305.0},{"date":"2022-01-14","close":3245.0},{"date":"2022-01-17","close":3285.0},{"date":"2022-01-18","close":3170.0},{"date":"2022-01-19","close":3105.0},{"date":"2022-01-20","close":3135.0},{"date":"2022-01-21","close":3140.0},{"date":"2022-01-24","close":3010.0},{"date":"2022-01-25","close":2805.0},{"date":"2022-01-26","close":2805.0},{"date":"2022-01-27","close":2670.0},{"date":"2022-01-28","close":2805.0},{"date":"2022-02-03","close":2995.0},{"date":"2022-02-04","close":3020.0},{"date":"2022-02-07","close":3020.0},{"date":"2022-02-08","close":3020.0},{"date":"2022-02-09","close":3020.0},{"date":"2022-02-10","close":3115.0},{"date":"2022-02-11","close":3100.0},{"date":"2022-02-14","close":2980.0},{"date":"2022-02-15","close":2850.0},{"date":"2022-02-16","close":3020.0},{"date":"2022-02-17","close":3065.0},{"date":"2022-02-18","close":3275.0},{"date":"2022-02-21","close":3275.0},{"date":"2022-02-22","close":3095.0},{"date":"2022-02-23","close":3115.0},{"date":"2022-02-24","close":2890.0},{"date":"2022-02-25","close":3100.0},{"date":"2022-02-28","close":3100.0},{"date":"2022-03-02","close":3055.0},{"date":"2022-03-03","close":3120.0},{"date":"2022-03-04","close":3120.0},{"date":"2022-03-07","close":2915.0},{"date":"2022-03-08","close":2770.0},{"date":"2022-03-10","close":2770.0},{"date":"2022-03-11","close":2770.0},{"date":"2022-03-14","close":2860.0},{"date":"2022-03-15","close":2860.0},{"date":"2022-03-16","close":2860.0},{"date":"2022-03-17","close":2860.0},{"date":"2022-03-18","close":3160.0},{"date":"2022-03-21","close":3160.0},{"date":"2022-03-22","close":3155.0},{"date":"2022-03-23","close":3220.0},{"date":"2022-03-24","close":3295.0},{"date":"2022-03-25","close":3245.0},{"date":"2022-03-28","close":3265.0},{"date":"2022-03-29","close":3230.0},{"date":"2022-03-30","close":3220.0},{"date":"2022-03-31","close":3220.0},{"date":"2022-04-01","close":3190.0},{"date":"2022-04-04","close":3220.0},{"date":"2022-04-05","close":3225.0},{"date":"2022-04-06","close":3155.0},{"date":"2022-04-07","close":3035.0},{"date":"2022-04-08","close":3000.0},{"date":"2022-04-11","close":2965.0},{"date":"2022-04-12","close":2910.0},{"date":"2022-04-13","close":2975.0},{"date":"2022-04-14","close":3010.0},{"date":"2022-04-15","close":2975.0},{"date":"2022-04-18","close":3000.0},{"date":"2022-04-19","close":3045.0},{"date":"2022-04-20","close":3100.0},{"date":"2022-04-21","close":3245.0},{"date":"2022-04-22","close":3215.0},{"date":"2022-04-25","close":3075.0},{"date":"2022-04-26","close":3270.0},{"date":"2022-04-27","close":3310.0},{"date":"2022-04-28","close":3205.0},{"date":"2022-04-29","close":3360.0},{"date":"2022-05-02","close":3355.0},{"date":"2022-05-03","close":3305.0},{"date":"2022-05-04","close":3395.0},{"date":"2022-05-06","close":3245.0},{"date":"2022-05-09","close":3175.0},{"date":"2022-05-10","close":3150.0},{"date":"2022-05-11","close":3295.0},{"date":"2022-05-12","close":3135.0},{"date":"2022-05-13","close":3200.0},{"date":"2022-05-16","close":3290.0},{"date":"2022-05-17","close":3350.0},{"date":"2022-05-18","close":3430.0},{"date":"2022-05-19","close":3350.0},{"date":"2022-05-20","close":3290.0},{"date":"2022-05-23","close":3390.0},{"date":"2022-05-24","close":3310.0},{"date":"2022-05-25","close":3250.0},{"date":"2022-05-26","close":3200.0},{"date":"2022-05-27","close":3215.0},{"date":"2022-05-30","close":3305.0},{"date":"2022-05-31","close":3295.0},{"date":"2022-06-02","close":3275.0},{"date":"2022-06-03","close":3345.0},{"date":"2022-06-07","close":3355.0},{"date":"2022-06-08","close":3335.0},{"date":"2022-06-09","close":3300.0},{"date":"2022-06-10","close":3250.0},{"date":"2022-06-13","close":3025.0},{"date":"2022-06-14","close":2970.0},{"date":"2022-06-15","close":2800.0},{"date":"2022-06-16","close":2790.0},{"date":"2022-06-17","close":2760.0},{"date":"2022-06-20","close":2595.0},{"date":"2022-06-21","close":2620.0},{"date":"2022-06-22","close":2475.0},{"date":"2022-06-23","close":2240.0},{"date":"2022-06-24","close":2350.0},{"date":"2022-06-27","close":2455.0},{"date":"2022-06-28","close":2505.0},{"date":"2022-06-29","close":2580.0},{"date":"2022-06-30","close":2465.0},{"date":"2022-07-01","close":2365.0},{"date":"2022-07-04","close":2285.0},{"date":"2022-07-05","close":2390.0},{"date":"2022-07-06","close":2375.0},{"date":"2022-07-07","close":2395.0},{"date":"2022-07-08","close":2460.0},{"date":"2022-07-11","close":2460.0},{"date":"2022-07-12","close":2380.0},{"date":"2022-07-13","close":2450.0},{"date":"2022-07-14","close":2530.0},{"date":"2022-07-15","close":2500.0},{"date":"2022-07-18","close":2565.0},{"date":"2022-07-19","close":2565.0},{"date":"2022-07-20","close":2595.0},{"date":"2022-07-21","close":2635.0},{"date":"2022-07-22","close":2605.0},{"date":"2022-07-25","close":2660.0},{"date":"2022-07-26","close":2615.0},{"date":"2022-07-27","close":2630.0},{"date":"2022-07-28","close":2625.0},{"date":"2022-07-29","close":2675.0},{"date":"2022-08-01","close":2750.0},{"date":"2022-08-02","close":2725.0},{"date":"2022-08-03","close":2760.0},{"date":"2022-08-04","close":2750.0},{"date":"2022-08-05","close":2745.0},{"date":"2022-08-08","close":2760.0},{"date":"2022-08-09","close":2780.0},{"date":"2022-08-10","close":2730.0},{"date":"2022-08-11","close":2710.0},{"date":"2022-08-12","close":2760.0},{"date":"2022-08-16","close":2795.0},{"date":"2022-08-17","close":2790.0},{"date":"2022-08-18","close":2735.0},{"date":"2022-08-19","close":2685.0},{"date":"2022-08-22","close":2565.0},{"date":"2022-08-23","close":2530.0},{"date":"2022-08-24","close":2570.0},{"date":"2022-08-25","close":2635.0},{"date":"2022-08-26","close":2640.0},{"date":"2022-08-29","close":2565.0},{"date":"2022-08-30","close":2600.0},{"date":"2022-08-31","close":2615.0},{"date":"2022-09-01","close":2520.0},{"date":"2022-09-02","close":2485.0},{"date":"2022-09-05","close":2440.0},{"date":"2022-09-06","close":2505.0},{"date":"2022-09-07","close":2475.0},{"date":"2022-09-08","close":2420.0},{"date":"2022-09-13","close":2475.0},{"date":"2022-09-14","close":2480.0},{"date":"2022-09-15","close":2450.0},{"date":"2022-09-16","close":2375.0},{"date":"2022-09-19","close":2275.0},{"date":"2022-09-20","close":2400.0},{"date":"2022-09-21","close":2465.0},{"date":"2022-09-22","close":2400.0},{"date":"2022-09-23","close":2265.0},{"date":"2022-09-26","close":2030.0},{"date":"2022-09-27","close":2015.0},{"date":"2022-09-28","close":1900.0},{"date":"2022-09-29","close":1850.0},{"date":"2022-09-30","close":1865.0},{"date":"2022-10-04","close":1940.0},{"date":"2022-10-05","close":1935.0},{"date":"2022-10-06","close":1950.0},{"date":"2022-10-07","close":1955.0},{"date":"2022-10-11","close":1855.0},{"date":"2022-10-12","close":1845.0},{"date":"2022-10-13","close":1705.0},{"date":"2022-10-14","close":1845.0},{"date":"2022-10-17","close":1845.0},{"date":"2022-10-18","close":1915.0},{"date":"2022-10-19","close":1945.0},{"date":"2022-10-20","close":1910.0},{"date":"2022-10-21","close":1860.0},{"date":"2022-10-24","close":1910.0},{"date":"2022-10-25","close":1910.0},{"date":"2022-10-26","close":1870.0},{"date":"2022-10-27","close":1970.0},{"date":"2022-10-28","close":1910.0},{"date":"2022-10-31","close":1960.0},{"date":"2022-11-01","close":2010.0},{"date":"2022-11-02","close":2015.0},{"date":"2022-11-03","close":2010.0},{"date":"2022-11-04","close":1995.0},{"date":"2022-11-07","close":2030.0},{"date":"2022-11-08","close":2080.0},{"date":"2022-11-09","close":2070.0},{"date":"2022-11-10","close":2390.0},{"date":"2022-11-11","close":2650.0},{"date":"2022-11-14","close":2640.0},{"date":"2022-11-15","close":2670.0},{"date":"2022-11-16","close":2570.0},{"date":"2022-11-17","close":2525.0},{"date":"2022-11-18","close":2380.0},{"date":"2022-11-21","close":2375.0},{"date":"2022-11-22","close":2445.0},{"date":"2022-11-23","close":2460.0},{"date":"2022-11-24","close":2455.0},{"date":"2022-11-25","close":2465.0},{"date":"2022-11-28","close":2435.0},{"date":"2022-11-29","close":2450.0},{"date":"2022-11-30","close":2460.0},{"date":"2022-12-01","close":2485.0},{"date":"2022-12-02","close":2465.0},{"date":"2022-12-05","close":2480.0},{"date":"2022-12-06","close":2425.0},{"date":"2022-12-07","close":2430.0},{"date":"2022-12-08","close":2320.0},{"date":"2022-12-09","close":2345.0},{"date":"2022-12-12","close":2320.0},{"date":"2022-12-13","close":2315.0},{"date":"2022-12-14","close":2400.0},{"date":"2022-12-15","close":2365.0},{"date":"2022-12-16","close":2290.0},{"date":"2022-12-19","close":2260.0},{"date":"2022-12-20","close":2230.0},{"date":"2022-12-21","close":2205.0},{"date":"2022-12-22","close":2195.0},{"date":"2022-12-23","close":2120.0},{"date":"2022-12-26","close":2080.0},{"date":"2022-12-27","close":2075.0},{"date":"2022-12-28","close":2090.0},{"date":"2022-12-29","close":2025.0},{"date":"2023-01-02","close":1955.0},{"date":"2023-01-03","close":1950.0},{"date":"2023-01-04","close":2040.0},{"date":"2023-01-05","close":2040.0},{"date":"2023-01-06","close":2080.0},{"date":"2023-01-09","close":2105.0},{"date":"2023-01-10","close":2120.0},{"date":"2023-01-11","close":2160.0},{"date":"2023-01-12","close":2150.0},{"date":"2023-01-13","close":2170.0},{"date":"2023-01-16","close":2170.0},{"date":"2023-01-17","close":2145.0},{"date":"2023-01-18","close":2135.0},{"date":"2023-01-19","close":2145.0},{"date":"2023-01-20","close":2155.0},{"date":"2023-01-25","close":2195.0},{"date":"2023-01-26","close":2275.0},{"date":"2023-01-27","close":2265.0},{"date":"2023-01-30","close":2275.0},{"date":"2023-01-31","close":2285.0},{"date":"2023-02-01","close":2265.0},{"date":"2023-02-02","close":2310.0},{"date":"2023-02-03","close":2310.0},{"date":"2023-02-06","close":2270.0},{"date":"2023-02-07","close":2255.0},{"date":"2023-02-08","close":2265.0},{"date":"2023-02-09","close":2250.0},{"date":"2023-02-10","close":2205.0},{"date":"2023-02-13","close":2180.0},{"date":"2023-02-14","close":2190.0},{"date":"2023-02-15","close":2165.0},{"date":"2023-02-16","close":2225.0},{"date":"2023-02-17","close":2185.0},{"date":"2023-02-20","close":2200.0},{"date":"2023-02-21","close":2205.0},{"date":"2023-02-22","close":2145.0},{"date":"2023-02-23","close":2145.0},{"date":"2023-02-24","close":2110.0},{"date":"2023-02-27","close":2080.0},{"date":"2023-02-28","close":2085.0},{"date":"2023-03-02","close":2100.0},{"date":"2023-03-03","close":2090.0},{"date":"2023-03-06","close":2090.0},{"date":"2023-03-07","close":2135.0},{"date":"2023-03-08","close":2100.0},{"date":"2023-03-09","close":2040.0},{"date":"2023-03-10","close":1970.0},{"date":"2023-03-13","close":1960.0},{"date":"2023-03-14","close":1878.0},{"date":"2023-03-15","close":1915.0},{"date":"2023-03-16","close":1904.0},{"date":"2023-03-17","close":1960.0},{"date":"2023-03-20","close":1956.0},{"date":"2023-03-21","close":1913.0},{"date":"2023-03-22","close":1914.0},{"date":"2023-03-23","close":1880.0},{"date":"2023-03-24","close":1913.0},{"date":"2023-03-27","close":1900.0},{"date":"2023-03-28","close":1930.0},{"date":"2023-03-29","close":1932.0},{"date":"2023-03-30","close":2000.0},{"date":"2023-03-31","close":1971.0},{"date":"2023-04-03","close":1970.0},{"date":"2023-04-04","close":1997.0},{"date":"2023-04-05","close":1993.0},{"date":"2023-04-06","close":1955.0},{"date":"2023-04-07","close":1961.0},{"date":"2023-04-10","close":1907.0},{"date":"2023-04-11","close":1925.0},{"date":"2023-04-12","close":1958.0},{"date":"2023-04-13","close":1982.0},{"date":"2023-04-14","close":2000.0},{"date":"2023-04-17","close":2035.0},{"date":"2023-04-18","close":1984.0},{"date":"2023-04-19","close":1999.0},{"date":"2023-04-20","close":1970.0},{"date":"2023-04-21","close":1926.0},{"date":"2023-04-24","close":1914.0},{"date":"2023-04-25","close":1882.0},{"date":"2023-04-26","close":1870.0},{"date":"2023-04-27","close":1898.0},{"date":"2023-04-28","close":1863.0},{"date":"2023-05-02","close":1885.0},{"date":"2023-05-03","close":1948.0},{"date":"2023-05-04","close":1919.0},{"date":"2023-05-08","close":1940.0},{"date":"2023-05-09","close":1980.0},{"date":"2023-05-10","close":2000.0},{"date":"2023-05-11","close":1981.0},{"date":"2023-05-12","close":2065.0},{"date":"2023-05-15","close":2020.0},{"date":"2023-05-16","close":1999.0},{"date":"2023-05-17","close":2005.0},{"date":"2023-05-18","close":1981.0},{"date":"2023-05-19","close":1999.0},{"date":"2023-05-22","close":2015.0},{"date":"2023-05-23","close":2010.0},{"date":"2023-05-24","close":1999.0},{"date":"2023-05-25","close":1979.0},{"date":"2023-05-26","close":1983.0},{"date":"2023-05-30","close":2000.0},{"date":"2023-05-31","close":2005.0},{"date":"2023-06-01","close":2045.0},{"date":"2023-06-02","close":2030.0},{"date":"2023-06-05","close":2015.0},{"date":"2023-06-07","close":2010.0},{"date":"2023-06-08","close":1994.0},{"date":"2023-06-09","close":1989.0},{"date":"2023-06-12","close":1996.0},{"date":"2023-06-13","close":1996.0},{"date":"2023-06-14","close":1971.0},{"date":"2023-06-15","close":1964.0},{"date":"2023-06-16","close":1963.0},{"date":"2023-06-19","close":1958.0},{"date":"2023-06-20","close":1954.0},{"date":"2023-06-21","close":1950.0},{"date":"2023-06-22","close":1954.0},{"date":"2023-06-23","close":1955.0},{"date":"2023-06-26","close":1984.0},{"date":"2023-06-27","close":1984.0},{"date":"2023-06-28","close":1972.0},{"date":"2023-06-29","close":1947.0},{"date":"2023-06-30","close":1950.0},{"date":"2023-07-03","close":1972.0},{"date":"2023-07-04","close":1965.0},{"date":"2023-07-05","close":1942.0},{"date":"2023-07-06","close":1900.0},{"date":"2023-07-07","close":1904.0},{"date":"2023-07-10","close":1918.0},{"date":"2023-07-11","close":1950.0},{"date":"2023-07-12","close":1937.0},{"date":"2023-07-13","close":1926.0},{"date":"2023-07-14","close":1892.0},{"date":"2023-07-17","close":1889.0},{"date":"2023-07-18","close":1852.0},{"date":"2023-07-19","close":1847.0},{"date":"2023-07-20","close":1849.0},{"date":"2023-07-21","close":1855.0},{"date":"2023-07-24","close":1750.0},{"date":"2023-07-25","close":1704.0},{"date":"2023-07-26","close":1607.0},{"date":"2023-07-27","close":1666.0},{"date":"2023-07-28","close":1700.0},{"date":"2023-07-31","close":1730.0},{"date":"2023-08-01","close":1720.0},{"date":"2023-08-02","close":1794.0},{"date":"2023-08-03","close":1737.0},{"date":"2023-08-04","close":1747.0},{"date":"2023-08-07","close":1726.0},{"date":"2023-08-08","close":1690.0},{"date":"2023-08-09","close":1702.0},{"date":"2023-08-10","close":1709.0},{"date":"2023-08-11","close":1746.0},{"date":"2023-08-14","close":1721.0},{"date":"2023-08-16","close":1671.0},{"date":"2023-08-17","close":1645.0},{"date":"2023-08-18","close":1658.0},{"date":"2023-08-21","close":1651.0},{"date":"2023-08-22","close":1642.0},{"date":"2023-08-23","close":1635.0},{"date":"2023-08-24","close":1646.0},{"date":"2023-08-25","close":1647.0},{"date":"2023-08-28","close":1680.0},{"date":"2023-08-29","close":1686.0},{"date":"2023-08-30","close":1694.0},{"date":"2023-08-31","close":1716.0},{"date":"2023-09-01","close":1696.0},{"date":"2023-09-04","close":1694.0},{"date":"2023-09-05","close":1698.0},{"date":"2023-09-06","close":1701.0},{"date":"2023-09-07","close":1668.0},{"date":"2023-09-08","close":1652.0},{"date":"2023-09-11","close":1677.0},{"date":"2023-09-12","close":1657.0},{"date":"2023-09-13","close":1636.0},{"date":"2023-09-14","close":1649.0},{"date":"2023-09-15","close":1662.0},{"date":"2023-09-18","close":1717.0},{"date":"2023-09-19","close":1706.0},{"date":"2023-09-20","close":1665.0},{"date":"2023-09-21","close":1643.0},{"date":"2023-09-22","close":1626.0},{"date":"2023-09-25","close":1605.0},{"date":"2023-09-26","close":1584.0},{"date":"2023-09-27","close":1600.0},{"date":"2023-10-04","close":1550.0},{"date":"2023-10-05","close":1518.0},{"date":"2023-10-06","close":1538.0},{"date":"2023-10-10","close":1486.0},{"date":"2023-10-11","close":1515.0},{"date":"2023-10-12","close":1537.0},{"date":"2023-10-13","close":1538.0},{"date":"2023-10-16","close":1518.0},{"date":"2023-10-17","close":1530.0},{"date":"2023-10-18","close":1519.0},{"date":"2023-10-19","close":1502.0},{"date":"2023-10-20","close":1440.0},{"date":"2023-10-23","close":1417.0},{"date":"2023-10-24","close":1447.0},{"date":"2023-10-25","close":1459.0},{"date":"2023-10-26","close":1423.0},{"date":"2023-10-27","close":1423.0},{"date":"2023-10-30","close":1430.0},{"date":"2023-10-31","close":1417.0},{"date":"2023-11-01","close":1449.0},{"date":"2023-11-02","close":1476.0},{"date":"2023-11-03","close":1509.0},{"date":"2023-11-06","close":1525.0},{"date":"2023-11-07","close":1507.0},{"date":"2023-11-08","close":1523.0},{"date":"2023-11-09","close":1522.0},{"date":"2023-11-10","close":1503.0},{"date":"2023-11-13","close":1500.0},{"date":"2023-11-14","close":1504.0},{"date":"2023-11-15","close":1547.0},{"date":"2023-11-16","close":1558.0},{"date":"2023-11-17","close":1571.0},{"date":"2023-11-20","close":1753.0},{"date":"2023-11-21","close":1738.0},{"date":"2023-11-22","close":1865.0},{"date":"2023-11-23","close":1895.0},{"date":"2023-11-24","close":1824.0},{"date":"2023-11-27","close":1739.0},{"date":"2023-11-28","close":1727.0},{"date":"2023-11-29","close":1700.0},{"date":"2023-11-30","close":1738.0},{"date":"2023-12-01","close":1717.0},{"date":"2023-12-04","close":1745.0},{"date":"2023-12-05","close":1716.0},{"date":"2023-12-06","close":1726.0},{"date":"2023-12-07","close":1711.0},{"date":"2023-12-08","close":1756.0},{"date":"2023-12-11","close":1746.0},{"date":"2023-12-12","close":1750.0},{"date":"2023-12-13","close":1749.0},{"date":"2023-12-14","close":2270.0},{"date":"2023-12-15","close":2200.0},{"date":"2023-12-18","close":2590.0},{"date":"2023-12-19","close":2595.0},{"date":"2023-12-20","close":2555.0},{"date":"2023-12-21","close":2305.0},{"date":"2023-12-22","close":2450.0},{"date":"2023-12-26","close":2935.0},{"date":"2023-12-27","close":2435.0},{"date":"2023-12-28","close":2600.0},{"date":"2024-01-02","close":2660.0},{"date":"2024-01-03","close":2750.0},{"date":"2024-01-04","close":2650.0},{"date":"2024-01-05","close":2595.0},{"date":"2024-01-08","close":2585.0},{"date":"2024-01-09","close":2700.0},{"date":"2024-01-10","close":2535.0},{"date":"2024-01-11","close":2450.0},{"date":"2024-01-12","close":2330.0},{"date":"2024-01-15","close":2365.0},{"date":"2024-01-16","close":2275.0},{"date":"2024-01-17","close":2220.0},{"date":"2024-01-18","close":2220.0},{"date":"2024-01-19","close":2230.0},{"date":"2024-01-22","close":2160.0},{"date":"2024-01-23","close":2310.0},{"date":"2024-01-24","close":2165.0},{"date":"2024-01-25","close":2150.0},{"date":"2024-01-26","close":2175.0},{"date":"2024-01-29","close":2160.0},{"date":"2024-01-30","close":2180.0},{"date":"2024-01-31","close":2200.0},{"date":"2024-02-01","close":2230.0},{"date":"2024-02-02","close":2225.0},{"date":"2024-02-05","close":2175.0},{"date":"2024-02-06","close":2110.0},{"date":"2024-02-07","close":2090.0},{"date":"2024-02-08","close":2105.0},{"date":"2024-02-13","close":2145.0},{"date":"2024-02-14","close":2160.0},{"date":"2024-02-15","close":2215.0},{"date":"2024-02-16","close":2215.0},{"date":"2024-02-19","close":2220.0},{"date":"2024-02-20","close":2190.0},{"date":"2024-02-21","close":2145.0},{"date":"2024-02-22","close":2135.0},{"date":"2024-02-23","close":2110.0},{"date":"2024-02-26","close":2155.0},{"date":"2024-02-27","close":2100.0},{"date":"2024-02-28","close":2190.0},{"date":"2024-02-29","close":2380.0},{"date":"2024-03-04","close":2400.0},{"date":"2024-03-05","close":2320.0},{"date":"2024-03-06","close":2290.0},{"date":"2024-03-07","close":2160.0},{"date":"2024-03-08","close":2105.0},{"date":"2024-03-11","close":2110.0},{"date":"2024-03-12","close":2025.0},{"date":"2024-03-13","close":2025.0},{"date":"2024-03-14","close":2005.0},{"date":"2024-03-15","close":2005.0},{"date":"2024-03-18","close":1980.0},{"date":"2024-03-19","close":1944.0},{"date":"2024-03-20","close":1913.0},{"date":"2024-03-21","close":1947.0},{"date":"2024-03-22","close":1984.0},{"date":"2024-03-25","close":1947.0},{"date":"2024-03-26","close":1898.0},{"date":"2024-03-27","close":1872.0},{"date":"2024-03-28","close":1845.0},{"date":"2024-03-29","close":1848.0},{"date":"2024-04-01","close":1879.0},{"date":"2024-04-02","close":1820.0},{"date":"2024-04-03","close":1795.0},{"date":"2024-04-04","close":1809.0},{"date":"2024-04-05","close":1770.0},{"date":"2024-04-08","close":1769.0},{"date":"2024-04-09","close":1778.0},{"date":"2024-04-11","close":1739.0},{"date":"2024-04-12","close":1732.0},{"date":"2024-04-15","close":1729.0},{"date":"2024-04-16","close":1704.0},{"date":"2024-04-17","close":1684.0},{"date":"2024-04-18","close":1716.0},{"date":"2024-04-19","close":1685.0},{"date":"2024-04-22","close":1703.0},{"date":"2024-04-23","close":1704.0},{"date":"2024-04-24","close":1736.0},{"date":"2024-04-25","close":1724.0},{"date":"2024-04-26","close":1713.0},{"date":"2024-04-29","close":1750.0},{"date":"2024-04-30","close":1752.0},{"date":"2024-05-02","close":1759.0},{"date":"2024-05-03","close":1761.0},{"date":"2024-05-07","close":1826.0},{"date":"2024-05-08","close":1821.0},{"date":"2024-05-09","close":1803.0},{"date":"2024-05-10","close":1796.0},{"date":"2024-05-13","close":1780.0},{"date":"2024-05-14","close":1820.0},{"date":"2024-05-16","close":1835.0},{"date":"2024-05-17","close":1810.0},{"date":"2024-05-20","close":1801.0},{"date":"2024-05-21","close":1814.0},{"date":"2024-05-22","close":1789.0},{"date":"2024-05-23","close":1820.0},{"date":"2024-05-24","close":1786.0},{"date":"2024-05-27","close":1750.0},{"date":"2024-05-28","close":1757.0},{"date":"2024-05-29","close":1739.0},{"date":"2024-05-30","close":1724.0},{"date":"2024-05-31","close":1760.0},{"date":"2024-06-03","close":1787.0},{"date":"2024-06-04","close":1768.0},{"date":"2024-06-05","close":1751.0},{"date":"2024-06-07","close":1770.0},{"date":"2024-06-10","close":1803.0},{"date":"2024-06-11","close":1790.0},{"date":"2024-06-12","close":1827.0},{"date":"2024-06-13","close":1850.0},{"date":"2024-06-14","close":1860.0},{"date":"2024-06-17","close":1830.0},{"date":"2024-06-18","close":1805.0},{"date":"2024-06-19","close":1812.0},{"date":"2024-06-20","close":1847.0},{"date":"2024-06-21","close":1786.0},{"date":"2024-06-24","close":1708.0},{"date":"2024-06-25","close":1721.0},{"date":"2024-06-26","close":1710.0},{"date":"2024-06-27","close":1683.0},{"date":"2024-06-28","close":1693.0},{"date":"2024-07-01","close":1688.0},{"date":"2024-07-02","close":1679.0},{"date":"2024-07-03","close":1655.0},{"date":"2024-07-04","close":1635.0},{"date":"2024-07-05","close":1616.0},{"date":"2024-07-08","close":1632.0},{"date":"2024-07-09","close":1630.0},{"date":"2024-07-10","close":1879.0},{"date":"2024-07-11","close":1817.0},{"date":"2024-07-12","close":2055.0},{"date":"2024-07-15","close":1979.0},{"date":"2024-07-16","close":1876.0},{"date":"2024-07-17","close":1975.0},{"date":"2024-07-18","close":1914.0},{"date":"2024-07-19","close":1944.0},{"date":"2024-07-22","close":1865.0},{"date":"2024-07-23","close":1870.0},{"date":"2024-07-24","close":1776.0},{"date":"2024-07-25","close":1747.0},{"date":"2024-07-26","close":1747.0},{"date":"2024-07-29","close":1766.0},{"date":"2024-07-30","close":1706.0},{"date":"2024-07-31","close":1722.0},{"date":"2024-08-01","close":1770.0},{"date":"2024-08-02","close":1702.0},{"date":"2024-08-05","close":1487.0},{"date":"2024-08-06","close":1546.0},{"date":"2024-08-07","close":1600.0},{"date":"2024-08-08","close":1609.0},{"date":"2024-08-09","close":1641.0},{"date":"2024-08-12","close":1655.0},{"date":"2024-08-13","close":1638.0},{"date":"2024-08-14","close":1658.0},{"date":"2024-08-16","close":1658.0},{"date":"2024-08-19","close":1650.0},{"date":"2024-08-20","close":1675.0},{"date":"2024-08-21","close":1758.0},{"date":"2024-08-22","close":1721.0},{"date":"2024-08-23","close":1705.0},{"date":"2024-08-26","close":1685.0},{"date":"2024-08-27","close":1707.0},{"date":"2024-08-28","close":1664.0},{"date":"2024-08-29","close":1655.0},{"date":"2024-08-30","close":1681.0},{"date":"2024-09-02","close":1660.0},{"date":"2024-09-03","close":1638.0},{"date":"2024-09-04","close":1576.0},{"date":"2024-09-05","close":1550.0},{"date":"2024-09-06","close":1530.0},{"date":"2024-09-09","close":1533.0},{"date":"2024-09-10","close":1494.0},{"date":"2024-09-11","close":1495.0},{"date":"2024-09-12","close":1545.0},{"date":"2024-09-13","close":1545.0},{"date":"2024-09-19","close":1561.0},{"date":"2024-09-20","close":1643.0},{"date":"2024-09-23","close":1679.0},{"date":"2024-09-24","close":1673.0},{"date":"2024-09-25","close":1689.0},{"date":"2024-09-26","close":1680.0},{"date":"2024-09-27","close":1676.0},{"date":"2024-09-30","close":1623.0},{"date":"2024-10-02","close":1591.0},{"date":"2024-10-04","close":1575.0},{"date":"2024-10-07","close":1610.0},{"date":"2024-10-08","close":1595.0},{"date":"2024-10-10","close":1613.0},{"date":"2024-10-11","close":1600.0},{"date":"2024-10-14","close":1613.0},{"date":"2024-10-15","close":1601.0},{"date":"2024-10-16","close":1589.0},{"date":"2024-10-17","close":1600.0},{"date":"2024-10-18","close":1583.0},{"date":"2024-10-21","close":1593.0},{"date":"2024-10-22","close":1547.0},{"date":"2024-10-23","close":1555.0},{"date":"2024-10-24","close":1542.0},{"date":"2024-10-25","close":1562.0},{"date":"2024-10-28","close":1624.0},{"date":"2024-10-29","close":1627.0},{"date":"2024-10-30","close":1622.0},{"date":"2024-10-31","close":1634.0},{"date":"2024-11-01","close":1639.0},{"date":"2024-11-04","close":1646.0},{"date":"2024-11-05","close":1668.0},{"date":"2024-11-06","close":1659.0},{"date":"2024-11-07","close":1669.0},{"date":"2024-11-08","close":1654.0},{"date":"2024-11-11","close":1610.0},{"date":"2024-11-12","close":1555.0},{"date":"2024-11-13","close":1497.0},{"date":"2024-11-14","close":1491.0},{"date":"2024-11-15","close":1548.0},{"date":"2024-11-18","close":1526.0},{"date":"2024-11-19","close":1509.0},{"date":"2024-11-20","close":1509.0},{"date":"2024-11-21","close":1510.0},{"date":"2024-11-22","close":1510.0},{"date":"2024-11-25","close":1541.0},{"date":"2024-11-26","close":1536.0},{"date":"2024-11-27","close":1522.0},{"date":"2024-11-28","close":1538.0},{"date":"2024-11-29","close":1517.0},{"date":"2024-12-02","close":1490.0},{"date":"2024-12-03","close":1506.0},{"date":"2024-12-04","close":1686.0},{"date":"2024-12-05","close":1553.0},{"date":"2024-12-06","close":1647.0},{"date":"2024-12-09","close":1395.0},{"date":"2024-12-10","close":1461.0},{"date":"2024-12-11","close":1435.0},{"date":"2024-12-12","close":1451.0},{"date":"2024-12-13","close":1469.0},{"date":"2024-12-16","close":1449.0},{"date":"2024-12-17","close":1453.0},{"date":"2024-12-18","close":1463.0},{"date":"2024-12-19","close":1456.0},{"date":"2024-12-20","close":1426.0},{"date":"2024-12-23","close":1432.0},{"date":"2024-12-24","close":1431.0},{"date":"2024-12-26","close":1430.0},{"date":"2024-12-27","close":1421.0},{"date":"2024-12-30","close":1429.0},{"date":"2025-01-02","close":1448.0},{"date":"2025-01-03","close":1464.0},{"date":"2025-01-06","close":1465.0},{"date":"2025-01-07","close":1485.0},{"date":"2025-01-08","close":1484.0},{"date":"2025-01-09","close":1480.0},{"date":"2025-01-10","close":1474.0},{"date":"2025-01-13","close":1470.0},{"date":"2025-01-14","close":1486.0},{"date":"2025-01-15","close":1480.0},{"date":"2025-01-16","close":1481.0},{"date":"2025-01-17","close":1488.0},{"date":"2025-01-20","close":1523.0},{"date":"2025-01-21","close":1551.0},{"date":"2025-01-22","close":1571.0},{"date":"2025-01-23","close":1688.0},{"date":"2025-01-24","close":1599.0},{"date":"2025-01-31","close":1554.0},{"date":"2025-02-03","close":1510.0},{"date":"2025-02-04","close":1560.0},{"date":"2025-02-05","close":1575.0},{"date":"2025-02-06","close":1589.0},{"date":"2025-02-07","close":1574.0},{"date":"2025-02-10","close":1571.0},{"date":"2025-02-11","close":1572.0},{"date":"2025-02-12","close":1580.0},{"date":"2025-02-13","close":1581.0},{"date":"2025-02-14","close":1568.0},{"date":"2025-02-17","close":1598.0},{"date":"2025-02-18","close":1598.0},{"date":"2025-02-19","close":1622.0},{"date":"2025-02-20","close":1640.0},{"date":"2025-02-21","close":1990.0},{"date":"2025-02-24","close":1740.0},{"date":"2025-02-25","close":1787.0},{"date":"2025-02-26","close":1770.0},{"date":"2025-02-27","close":1738.0},{"date":"2025-02-28","close":1688.0},{"date":"2025-03-04","close":1690.0},{"date":"2025-03-05","close":1761.0},{"date":"2025-03-06","close":1695.0},{"date":"2025-03-07","close":1716.0},{"date":"2025-03-10","close":1669.0},{"date":"2025-03-11","close":1669.0},{"date":"2025-03-12","close":1649.0},{"date":"2025-03-13","close":1629.0},{"date":"2025-03-14","close":1661.0},{"date":"2025-03-17","close":1665.0},{"date":"2025-03-18","close":1695.0},{"date":"2025-03-19","close":1660.0},{"date":"2025-03-20","close":1647.0},{"date":"2025-03-21","close":1643.0},{"date":"2025-03-24","close":1609.0},{"date":"2025-03-25","close":1589.0},{"date":"2025-03-26","close":1596.0},{"date":"2025-03-27","close":1600.0},{"date":"2025-03-28","close":1492.0},{"date":"2025-03-31","close":1452.0},{"date":"2025-04-01","close":1496.0},{"date":"2025-04-02","close":1510.0},{"date":"2025-04-03","close":1495.0},{"date":"2025-04-04","close":1595.0},{"date":"2025-04-07","close":1613.0},{"date":"2025-04-08","close":1706.0},{"date":"2025-04-09","close":1607.0},{"date":"2025-04-10","close":1678.0},{"date":"2025-04-11","close":1632.0},{"date":"2025-04-14","close":1644.0},{"date":"2025-04-15","close":1658.0},{"date":"2025-04-16","close":1623.0},{"date":"2025-04-17","close":1618.0},{"date":"2025-04-18","close":1670.0},{"date":"2025-04-21","close":1666.0},{"date":"2025-04-22","close":1655.0},{"date":"2025-04-23","close":1647.0},{"date":"2025-04-24","close":1623.0},{"date":"2025-04-25","close":1624.0},{"date":"2025-04-28","close":1583.0},{"date":"2025-04-29","close":1611.0},{"date":"2025-04-30","close":1588.0},{"date":"2025-05-02","close":1563.0},{"date":"2025-05-07","close":1537.0},{"date":"2025-05-08","close":1539.0},{"date":"2025-05-09","close":1533.0},{"date":"2025-05-12","close":1589.0},{"date":"2025-05-13","close":1571.0},{"date":"2025-05-14","close":1570.0},{"date":"2025-05-15","close":1550.0},{"date":"2025-05-16","close":1515.0},{"date":"2025-05-19","close":1505.0},{"date":"2025-05-20","close":1506.0},{"date":"2025-05-21","close":1501.0},{"date":"2025-05-22","close":1488.0},{"date":"2025-05-23","close":1462.0},{"date":"2025-05-26","close":1477.0},{"date":"2025-05-27","close":1457.0},{"date":"2025-05-28","close":1466.0},{"date":"2025-05-29","close":1502.0},{"date":"2025-05-30","close":1486.0},{"date":"2025-06-02","close":1497.0},{"date":"2025-06-04","close":1554.0},{"date":"2025-06-05","close":1554.0},{"date":"2025-06-09","close":1551.0},{"date":"2025-06-10","close":1541.0},{"date":"2025-06-11","close":1558.0},{"date":"2025-06-12","close":1551.0},{"date":"2025-06-13","close":1518.0},{"date":"2025-06-16","close":1533.0},{"date":"2025-06-17","close":1544.0},{"date":"2025-06-18","close":1542.0},{"date":"2025-06-19","close":1532.0},{"date":"2025-06-20","close":1527.0},{"date":"2025-06-23","close":1502.0},{"date":"2025-06-24","close":1530.0},{"date":"2025-06-25","close":1536.0},{"date":"2025-06-26","close":1516.0},{"date":"2025-06-27","close":1509.0},{"date":"2025-06-30","close":1506.0},{"date":"2025-07-01","close":1530.0},{"date":"2025-07-02","close":1517.0},{"date":"2025-07-03","close":1528.0},{"date":"2025-07-04","close":1512.0},{"date":"2025-07-07","close":1508.0},{"date":"2025-07-08","close":1512.0},{"date":"2025-07-09","close":1515.0},{"date":"2025-07-10","close":1512.0},{"date":"2025-07-11","close":1514.0},{"date":"2025-07-14","close":1520.0},{"date":"2025-07-15","close":1540.0},{"date":"2025-07-16","close":1531.0},{"date":"2025-07-17","close":1530.0},{"date":"2025-07-18","close":1521.0},{"date":"2025-07-21","close":1545.0},{"date":"2025-07-22","close":1528.0},{"date":"2025-07-23","close":1513.0},{"date":"2025-07-24","close":1493.0},{"date":"2025-07-25","close":1483.0},{"date":"2025-07-28","close":1485.0},{"date":"2025-07-29","close":1503.0},{"date":"2025-07-30","close":1513.0},{"date":"2025-07-31","close":1512.0},{"date":"2025-08-01","close":1470.0},{"date":"2025-08-04","close":1483.0},{"date":"2025-08-05","close":1480.0},{"date":"2025-08-06","close":1500.0},{"date":"2025-08-07","close":1498.0},{"date":"2025-08-08","close":1496.0},{"date":"2025-08-11","close":1493.0},{"date":"2025-08-12","close":1485.0},{"date":"2025-08-13","close":1486.0},{"date":"2025-08-14","close":1490.0},{"date":"2025-08-18","close":1491.0},{"date":"2025-08-19","close":1488.0},{"date":"2025-08-20","close":1473.0},{"date":"2025-08-21","close":1470.0},{"date":"2025-08-22","close":1477.0},{"date":"2025-08-25","close":1472.0},{"date":"2025-08-26","close":1481.0},{"date":"2025-08-27","close":1476.0},{"date":"2025-08-28","close":1485.0},{"date":"2025-08-29","close":1490.0},{"date":"2025-09-01","close":1486.0},{"date":"2025-09-02","close":1488.0},{"date":"2025-09-03","close":1495.0},{"date":"2025-09-04","close":1498.0},{"date":"2025-09-05","close":1500.0},{"date":"2025-09-08","close":1517.0},{"date":"2025-09-09","close":1530.0},{"date":"2025-09-10","close":1527.0},{"date":"2025-09-11","close":1530.0},{"date":"2025-09-12","close":1523.0},{"date":"2025-09-15","close":1530.0},{"date":"2025-09-16","close":1526.0},{"date":"2025-09-17","close":1511.0},{"date":"2025-09-18","close":1521.0},{"date":"2025-09-19","close":1516.0},{"date":"2025-09-22","close":1534.0},{"date":"2025-09-23","close":1519.0},{"date":"2025-09-24","close":1505.0},{"date":"2025-09-25","close":1506.0},{"date":"2025-09-26","close":1488.0},{"date":"2025-09-29","close":1495.0},{"date":"2025-09-30","close":1494.0},{"date":"2025-10-01","close":1495.0},{"date":"2025-10-02","close":1515.0},{"date":"2025-10-10","close":1498.0},{"date":"2025-10-13","close":1497.0},{"date":"2025-10-14","close":1486.0},{"date":"2025-10-15","close":1495.0},{"date":"2025-10-16","close":1494.0},{"date":"2025-10-17","close":1478.0},{"date":"2025-10-20","close":1485.0},{"date":"2025-10-21","close":1477.0},{"date":"2025-10-22","close":1485.0},{"date":"2025-10-23","close":1487.0},{"date":"2025-10-24","close":1487.0},{"date":"2025-10-27","close":1519.0},{"date":"2025-10-28","close":1512.0},{"date":"2025-10-29","close":1487.0},{"date":"2025-10-30","close":1473.0},{"date":"2025-10-31","close":1469.0},{"date":"2025-11-03","close":1472.0},{"date":"2025-11-04","close":1448.0},{"date":"2025-11-05","close":1408.0},{"date":"2025-11-06","close":1412.0},{"date":"2025-11-07","close":1382.0},{"date":"2025-11-10","close":1469.0},{"date":"2025-11-11","close":1469.0},{"date":"2025-11-12","close":1469.0},{"date":"2025-11-13","close":1472.0},{"date":"2025-11-14","close":1450.0},{"date":"2025-11-17","close":1447.0},{"date":"2025-11-18","close":1419.0},{"date":"2025-11-19","close":1417.0},{"date":"2025-11-20","close":1467.0},{"date":"2025-11-21","close":1471.0},{"date":"2025-11-24","close":1487.0},{"date":"2025-11-25","close":1452.0},{"date":"2025-11-26","close":1469.0},{"date":"2025-11-27","close":1455.0},{"date":"2025-11-28","close":1465.0},{"date":"2025-12-01","close":1486.0},{"date":"2025-12-02","close":1494.0},{"date":"2025-12-03","close":1494.0},{"date":"2025-12-04","close":1509.0},{"date":"2025-12-05","close":1505.0},{"date":"2025-12-08","close":1526.0},{"date":"2025-12-09","close":1524.0},{"date":"2025-12-10","close":1525.0},{"date":"2025-12-11","close":1528.0},{"date":"2025-12-12","close":1540.0},{"date":"2025-12-15","close":1563.0},{"date":"2025-12-16","close":1524.0},{"date":"2025-12-17","close":1556.0},{"date":"2025-12-18","close":1566.0},{"date":"2025-12-19","close":1580.0},{"date":"2025-12-22","close":1579.0},{"date":"2025-12-23","close":1560.0},{"date":"2025-12-24","close":1565.0},{"date":"2025-12-26","close":1566.0},{"date":"2025-12-29","close":1590.0},{"date":"2025-12-30","close":1618.0},{"date":"2026-01-02","close":2100.0},{"date":"2026-01-05","close":2530.0},{"date":"2026-01-06","close":2380.0},{"date":"2026-01-07","close":2280.0},{"date":"2026-01-08","close":2160.0},{"date":"2026-01-09","close":2140.0},{"date":"2026-01-12","close":2090.0},{"date":"2026-01-13","close":2130.0},{"date":"2026-01-14","close":2055.0},{"date":"2026-01-15","close":2030.0},{"date":"2026-01-16","close":2010.0},{"date":"2026-01-19","close":2060.0},{"date":"2026-01-20","close":2065.0},{"date":"2026-01-21","close":2020.0},{"date":"2026-01-22","close":2045.0},{"date":"2026-01-23","close":2055.0},{"date":"2026-01-26","close":2070.0},{"date":"2026-01-27","close":2035.0},{"date":"2026-01-28","close":2055.0},{"date":"2026-01-29","close":2065.0},{"date":"2026-01-30","close":1983.0},{"date":"2026-02-02","close":1911.0},{"date":"2026-02-03","close":1993.0},{"date":"2026-02-04","close":1995.0},{"date":"2026-02-05","close":1932.0},{"date":"2026-02-06","close":1928.0},{"date":"2026-02-09","close":1942.0},{"date":"2026-02-10","close":1947.0},{"date":"2026-02-11","close":1930.0},{"date":"2026-02-12","close":2010.0},{"date":"2026-02-13","close":1933.0},{"date":"2026-02-19","close":1973.0},{"date":"2026-02-20","close":2030.0},{"date":"2026-02-23","close":2010.0},{"date":"2026-02-24","close":2130.0},{"date":"2026-02-25","close":2050.0},{"date":"2026-02-26","close":2025.0},{"date":"2026-02-27","close":1964.0},{"date":"2026-03-03","close":1910.0},{"date":"2026-03-04","close":1678.0},{"date":"2026-03-05","close":1855.0},{"date":"2026-03-06","close":1911.0},{"date":"2026-03-09","close":1783.0},{"date":"2026-03-10","close":1804.0},{"date":"2026-03-11","close":1772.0},{"date":"2026-03-12","close":1778.0},{"date":"2026-03-13","close":1808.0},{"date":"2026-03-16","close":1782.0},{"date":"2026-03-17","close":1824.0},{"date":"2026-03-18","close":1808.0},{"date":"2026-03-19","close":1749.0},{"date":"2026-03-20","close":1800.0},{"date":"2026-03-23","close":1742.0},{"date":"2026-03-24","close":1775.0},{"date":"2026-03-25","close":1793.0},{"date":"2026-03-26","close":1751.0},{"date":"2026-03-27","close":1746.0},{"date":"2026-03-30","close":1702.0},{"date":"2026-03-31","close":1656.0},{"date":"2026-04-01","close":1750.0},{"date":"2026-04-02","close":1699.0},{"date":"2026-04-03","close":1726.0},{"date":"2026-04-06","close":1710.0},{"date":"2026-04-07","close":1671.0},{"date":"2026-04-08","close":1736.0},{"date":"2026-04-09","close":1725.0},{"date":"2026-04-10","close":1765.0},{"date":"2026-04-13","close":1789.0},{"date":"2026-04-14","close":1812.0},{"date":"2026-04-15","close":1830.0},{"date":"2026-04-16","close":1833.0},{"date":"2026-04-17","close":1840.0},{"date":"2026-04-20","close":1812.0},{"date":"2026-04-21","close":1794.0},{"date":"2026-04-22","close":1787.0},{"date":"2026-04-23","close":1775.0},{"date":"2026-04-24","close":1812.0},{"date":"2026-04-27","close":1823.0},{"date":"2026-04-28","close":1788.0},{"date":"2026-04-29","close":1805.0},{"date":"2026-04-30","close":1769.0},{"date":"2026-05-04","close":1764.0},{"date":"2026-05-06","close":1713.0},{"date":"2026-05-07","close":1690.0},{"date":"2026-05-08","close":1708.0},{"date":"2026-05-11","close":1655.0},{"date":"2026-05-12","close":1593.0},{"date":"2026-05-13","close":1584.0},{"date":"2026-05-14","close":1575.0},{"date":"2026-05-15","close":1558.0},{"date":"2026-05-18","close":1565.0},{"date":"2026-05-19","close":1550.0},{"date":"2026-05-20","close":1501.0},{"date":"2026-05-21","close":1493.0},{"date":"2026-05-22","close":1539.0},{"date":"2026-05-26","close":1559.0},{"date":"2026-05-27","close":1497.0},{"date":"2026-05-28","close":1473.0},{"date":"2026-05-29","close":1417.0},{"date":"2026-06-01","close":1389.0},{"date":"2026-06-02","close":1371.0},{"date":"2026-06-04","close":1387.0},{"date":"2026-06-05","close":1350.0},{"date":"2026-06-08","close":1289.0},{"date":"2026-06-09","close":1302.0},{"date":"2026-06-10","close":1287.0},{"date":"2026-06-11","close":1336.0},{"date":"2026-06-12","close":1461.0},{"date":"2026-06-15","close":1406.0},{"date":"2026-06-16","close":1409.0},{"date":"2026-06-17","close":1406.0},{"date":"2026-06-18","close":1362.0},{"date":"2026-06-19","close":1306.0},{"date":"2026-06-22","close":1281.0},{"date":"2026-06-23","close":1226.0},{"date":"2026-06-24","close":1213.0},{"date":"2026-06-25","close":1198.0},{"date":"2026-06-26","close":1132.0},{"date":"2026-06-29","close":1200.0},{"date":"2026-06-30","close":1219.0},{"date":"2026-07-01","close":1238.0},{"date":"2026-07-02","close":1240.0},{"date":"2026-07-03","close":1238.0},{"date":"2026-07-06","close":1250.0},{"date":"2026-07-07","close":1201.0},{"date":"2026-07-08","close":1149.0},{"date":"2026-07-09","close":1148.0},{"date":"2026-07-10","close":1200.0},{"date":"2026-07-13","close":1163.0},{"date":"2026-07-14","close":1147.0},{"date":"2026-07-15","close":1175.0},{"date":"2026-07-16","close":1176.0},{"date":"2026-07-20","close":1146.0},{"date":"2026-07-21","close":1130.0},{"date":"2026-07-22","close":1126.0},{"date":"2026-07-23","close":1150.0},{"date":"2026-07-24","close":1120.0},{"date":"2026-07-27","close":1118.0},{"date":"2026-07-28","close":1070.0},{"date":"2026-07-29","close":999.0},{"date":"2026-07-30","close":1000.0},{"date":"2026-07-31","close":1060.0},{"date":"2026-08-03","close":1109.0},{"date":"2026-08-04","close":1216.0},{"date":"2026-08-05","close":1213.0},{"date":"2026-08-06","close":1208.0},{"date":"2026-08-07","close":1210.0},{"date":"2026-08-10","close":1192.0},{"date":"2026-08-11","close":1196.0},{"date":"2026-08-12","close":1205.0},{"date":"2026-08-13","close":1189.0},{"date":"2026-08-14","close":1200.0},{"date":"2026-08-18","close":1241.0},{"date":"2026-08-19","close":1239.0},{"date":"2026-08-20","close":1222.0},{"date":"2026-08-21","close":1173.0},{"date":"2026-08-24","close":1151.0},{"date":"2026-08-25","close":1189.0},{"date":"2026-08-26","close":1190.0},{"date":"2026-08-27","close":1188.0},{"date":"2026-08-28","close":1185.0},{"date":"2026-08-31","close":1195.0},{"date":"2026-09-01","close":1233.0},{"date":"2026-09-02","close":1237.0},{"date":"2026-09-03","close":1240.0},{"date":"2026-09-04","close":1293.0},{"date":"2026-09-07","close":1282.0},{"date":"2026-09-08","close":1228.0},{"date":"2026-09-09","close":1238.0},{"date":"2026-09-10","close":1235.0},{"date":"2026-09-11","close":1305.0},{"date":"2026-09-14","close":1305.0},{"date":"2026-09-15","close":1305.0},{"date":"2026-09-16","close":1300.0},{"date":"2026-09-17","close":1290.0},{"date":"2026-09-18","close":1295.0},{"date":"2026-09-21","close":1278.0},{"date":"2026-09-22","close":1318.0},{"date":"2026-09-23","close":1325.0},{"date":"2026-09-28","close":1354.0},{"date":"2026-09-29","close":1365.0},{"date":"2026-09-30","close":1346.0},{"date":"2026-10-01","close":1343.0},{"date":"2026-10-02","close":1332.0},{"date":"2026-10-06","close":1304.0},{"date":"2026-10-07","close":1283.0},{"date":"2026-10-08","close":1263.0},{"date":"2026-10-12","close":1248.0},{"date":"2026-10-13","close":1229.0},{"date":"2026-10-14","close":1234.0},{"date":"2026-10-15","close":1162.0},{"date":"2026-10-16","close":1212.0},{"date":"2026-10-19","close":1217.0},{"date":"2026-10-20","close":1194.0},{"date":"2026-10-21","close":1180.0},{"date":"2026-10-22","close":1125.0},{"date":"2026-10-23","close":1092.0}],"chart_data":[{"date":"2024-10-23","open":1547,"high":1560,"low":1519,"close":1555,"volume":84426,"rsi_14":36.82,"sma_20":1614.25,"sma_60":1637.57,"sma_120":1711.0},{"date":"2024-10-24","open":1539,"high":1565,"low":1530,"close":1542,"volume":65791,"rsi_14":39.75,"sma_20":1607.4,"sma_60":1632.1,"sma_120":1709.38},{"date":"2024-10-25","open":1537,"high":1583,"low":1525,"close":1562,"volume":111006,"rsi_14":47.33,"sma_20":1601.85,"sma_60":1628.53,"sma_120":1708.03},{"date":"2024-10-28","open":1562,"high":1632,"low":1562,"close":1624,"volume":124112,"rsi_14":52.59,"sma_20":1598.6,"sma_60":1626.48,"sma_120":1707.29},{"date":"2024-10-29","open":1627,"high":1630,"low":1608,"close":1627,"volume":63587,"rsi_14":56.2,"sma_20":1595.95,"sma_60":1624.48,"sma_120":1706.27},{"date":"2024-10-30","open":1626,"high":1635,"low":1616,"close":1622,"volume":63653,"rsi_14":51.84,"sma_20":1593.25,"sma_60":1622.08,"sma_120":1705.18},{"date":"2024-10-31","open":1622,"high":1655,"low":1591,"close":1634,"volume":131501,"rsi_14":56.97,"sma_20":1593.8,"sma_60":1620.88,"sma_120":1704.14},{"date":"2024-11-01","open":1629,"high":1791,"low":1613,"close":1639,"volume":1793113,"rsi_14":55.51,"sma_20":1596.2,"sma_60":1619.5,"sma_120":1703.12},{"date":"2024-11-04","open":1632,"high":1674,"low":1620,"close":1646,"volume":237085,"rsi_14":59.74,"sma_20":1599.75,"sma_60":1617.43,"sma_120":1701.62},{"date":"2024-11-05","open":1625,"high":1710,"low":1625,"close":1668,"volume":295203,"rsi_14":66.39,"sma_20":1602.65,"sma_60":1616.87,"sma_120":1700.35},{"date":"2024-11-06","open":1676,"high":1690,"low":1640,"close":1659,"volume":206498,"rsi_14":62.34,"sma_20":1605.85,"sma_60":1619.73,"sma_120":1699.15},{"date":"2024-11-07","open":1659,"high":1685,"low":1648,"close":1669,"volume":92442,"rsi_14":68.53,"sma_20":1608.65,"sma_60":1621.78,"sma_120":1698.09},{"date":"2024-11-08","open":1669,"high":1683,"low":1652,"close":1654,"volume":71924,"rsi_14":62.87,"sma_20":1611.35,"sma_60":1622.68,"sma_120":1697.04},{"date":"2024-11-11","open":1657,"high":1665,"low":1605,"close":1610,"volume":244600,"rsi_14":63.4,"sma_20":1611.2,"sma_60":1622.7,"sma_120":1695.29},{"date":"2024-11-12","open":1604,"high":1610,"low":1552,"close":1555,"volume":169617,"rsi_14":50.0,"sma_20":1608.9,"sma_60":1621.27,"sma_120":1692.96},{"date":"2024-11-13","open":1554,"high":1561,"low":1495,"close":1497,"volume":151682,"rsi_14":43.12,"sma_20":1604.3,"sma_60":1618.63,"sma_120":1690.35},{"date":"2024-11-14","open":1477,"high":1530,"low":1477,"close":1491,"volume":99642,"rsi_14":38.66,"sma_20":1598.85,"sma_60":1616.18,"sma_120":1687.77},{"date":"2024-11-15","open":1482,"high":1555,"low":1480,"close":1548,"volume":150584,"rsi_14":37.66,"sma_20":1597.1,"sma_60":1614.35,"sma_120":1685.55},{"date":"2024-11-18","open":1548,"high":1549,"low":1520,"close":1526,"volume":88638,"rsi_14":34.56,"sma_20":1593.75,"sma_60":1612.15,"sma_120":1683.36},{"date":"2024-11-19","open":1524,"high":1524,"low":1509,"close":1509,"volume":39553,"rsi_14":33.33,"sma_20":1591.85,"sma_60":1609.8,"sma_120":1680.77},{"date":"2024-11-20","open":1520,"high":1524,"low":1492,"close":1509,"volume":93253,"rsi_14":30.89,"sma_20":1589.55,"sma_60":1607.03,"sma_120":1678.46},{"date":"2024-11-21","open":1498,"high":1542,"low":1484,"close":1510,"volume":139808,"rsi_14":30.03,"sma_20":1587.95,"sma_60":1602.9,"sma_120":1676.46},{"date":"2024-11-22","open":1496,"high":1520,"low":1496,"close":1510,"volume":87849,"rsi_14":28.48,"sma_20":1585.35,"sma_60":1599.38,"sma_120":1674.4},{"date":"2024-11-25","open":1510,"high":1563,"low":1495,"close":1541,"volume":154018,"rsi_14":30.46,"sma_20":1581.2,"sma_60":1596.65,"sma_120":1672.75},{"date":"2024-11-26","open":1537,"high":1540,"low":1512,"close":1536,"volume":36536,"rsi_14":30.84,"sma_20":1576.65,"sma_60":1594.17,"sma_120":1671.18},{"date":"2024-11-27","open":1534,"high":1536,"low":1517,"close":1522,"volume":58424,"rsi_14":27.38,"sma_20":1571.65,"sma_60":1591.08,"sma_120":1669.2},{"date":"2024-11-28","open":1520,"high":1541,"low":1510,"close":1538,"volume":38694,"rsi_14":32.21,"sma_20":1566.85,"sma_60":1588.98,"sma_120":1667.12},{"date":"2024-11-29","open":1516,"high":1526,"low":1513,"close":1517,"volume":121482,"rsi_14":34.65,"sma_20":1560.75,"sma_60":1586.68,"sma_120":1665.03},{"date":"2024-12-02","open":1518,"high":1525,"low":1490,"close":1490,"volume":139104,"rsi_14":38.18,"sma_20":1552.95,"sma_60":1583.5,"sma_120":1662.86},{"date":"2024-12-03","open":1485,"high":1507,"low":1485,"close":1506,"volume":51924,"rsi_14":51.93,"sma_20":1544.85,"sma_60":1580.93,"sma_120":1660.66},{"date":"2024-12-04","open":1565,"high":1795,"low":1552,"close":1686,"volume":4116173,"rsi_14":73.96,"sma_20":1546.2,"sma_60":1581.73,"sma_120":1659.68},{"date":"2024-12-05","open":1629,"high":1630,"low":1530,"close":1553,"volume":678580,"rsi_14":50.52,"sma_20":1540.4,"sma_60":1581.35,"sma_120":1657.71},{"date":"2024-12-06","open":1550,"high":1734,"low":1550,"close":1647,"volume":1720233,"rsi_14":60.9,"sma_20":1540.05,"sma_60":1582.97,"sma_120":1656.21},{"date":"2024-12-09","open":1605,"high":1632,"low":1380,"close":1395,"volume":1276450,"rsi_14":42.78,"sma_20":1529.3,"sma_60":1580.72,"sma_120":1652.42},{"date":"2024-12-10","open":1376,"high":1520,"low":1376,"close":1461,"volume":928855,"rsi_14":47.2,"sma_20":1524.6,"sma_60":1579.52,"sma_120":1649.09},{"date":"2024-12-11","open":1461,"high":1480,"low":1419,"close":1435,"volume":650260,"rsi_14":45.74,"sma_20":1521.5,"sma_60":1578.53,"sma_120":1645.8},{"date":"2024-12-12","open":1445,"high":1473,"low":1424,"close":1451,"volume":571758,"rsi_14":46.71,"sma_20":1519.5,"sma_60":1577.8,"sma_120":1642.85},{"date":"2024-12-13","open":1450,"high":1482,"low":1433,"close":1469,"volume":250843,"rsi_14":45.93,"sma_20":1515.55,"sma_60":1576.53,"sma_120":1639.99},{"date":"2024-12-16","open":1426,"high":1471,"low":1396,"close":1449,"volume":822982,"rsi_14":45.16,"sma_20":1511.7,"sma_60":1574.93,"sma_120":1636.67},{"date":"2024-12-17","open":1449,"high":1457,"low":1428,"close":1453,"volume":296370,"rsi_14":46.12,"sma_20":1508.9,"sma_60":1573.13,"sma_120":1633.9},{"date":"2024-12-18","open":1453,"high":1486,"low":1447,"close":1463,"volume":212100,"rsi_14":45.75,"sma_20":1506.6,"sma_60":1570.13,"sma_120":1631.86},{"date":"2024-12-19","open":1451,"high":1473,"low":1442,"close":1456,"volume":199967,"rsi_14":46.49,"sma_20":1503.9,"sma_60":1566.42,"sma_120":1629.65},{"date":"2024-12-20","open":1456,"high":1456,"low":1424,"close":1426,"volume":294319,"rsi_14":46.33,"sma_20":1499.7,"sma_60":1562.3,"sma_120":1627.28},{"date":"2024-12-23","open":1426,"high":1450,"low":1413,"close":1432,"volume":146162,"rsi_14":45.71,"sma_20":1494.25,"sma_60":1558.02,"sma_120":1625.19},{"date":"2024-12-24","open":1432,"high":1445,"low":1431,"close":1431,"volume":69309,"rsi_14":31.33,"sma_20":1489.0,"sma_60":1553.87,"sma_120":1623.01},{"date":"2024-12-26","open":1434,"high":1443,"low":1427,"close":1430,"volume":65445,"rsi_14":38.84,"sma_20":1484.4,"sma_60":1549.77,"sma_120":1620.86},{"date":"2024-12-27","open":1430,"high":1434,"low":1416,"close":1421,"volume":167690,"rsi_14":25.75,"sma_20":1478.55,"sma_60":1546.4,"sma_120":1618.71},{"date":"2024-12-30","open":1411,"high":1438,"low":1410,"close":1429,"volume":102148,"rsi_14":57.66,"sma_20":1474.15,"sma_60":1543.7,"sma_120":1616.83},{"date":"2025-01-02","open":1429,"high":1453,"low":1428,"close":1448,"volume":58548,"rsi_14":46.29,"sma_20":1472.05,"sma_60":1541.58,"sma_120":1615.27},{"date":"2025-01-03","open":1451,"high":1472,"low":1451,"close":1464,"volume":157693,"rsi_14":58.79,"sma_20":1469.95,"sma_60":1539.15,"sma_120":1614.0},{"date":"2025-01-06","open":1474,"high":1474,"low":1461,"close":1465,"volume":125114,"rsi_14":54.67,"sma_20":1458.9,"sma_60":1536.98,"sma_120":1612.61},{"date":"2025-01-07","open":1463,"high":1493,"low":1463,"close":1485,"volume":154487,"rsi_14":55.26,"sma_20":1455.5,"sma_60":1534.85,"sma_120":1611.4},{"date":"2025-01-08","open":1495,"high":1498,"low":1476,"close":1484,"volume":36616,"rsi_14":63.16,"sma_20":1447.35,"sma_60":1532.92,"sma_120":1608.11},{"date":"2025-01-09","open":1482,"high":1490,"low":1472,"close":1480,"volume":53858,"rsi_14":60.15,"sma_20":1451.6,"sma_60":1530.7,"sma_120":1605.3},{"date":"2025-01-10","open":1480,"high":1490,"low":1470,"close":1474,"volume":55116,"rsi_14":54.26,"sma_20":1452.25,"sma_60":1528.58,"sma_120":1600.46},{"date":"2025-01-13","open":1476,"high":1499,"low":1463,"close":1470,"volume":118276,"rsi_14":55.56,"sma_20":1454.0,"sma_60":1526.6,"sma_120":1596.22},{"date":"2025-01-14","open":1470,"high":1492,"low":1470,"close":1486,"volume":106746,"rsi_14":76.79,"sma_20":1455.75,"sma_60":1524.7,"sma_120":1592.97},{"date":"2025-01-15","open":1486,"high":1500,"low":1480,"close":1480,"volume":87841,"rsi_14":71.43,"sma_20":1456.3,"sma_60":1522.98,"sma_120":1588.84},{"date":"2025-01-16","open":1492,"high":1502,"low":1477,"close":1481,"volume":73160,"rsi_14":72.32,"sma_20":1457.9,"sma_60":1521.12,"sma_120":1585.23},{"date":"2025-01-17","open":1481,"high":1496,"low":1481,"close":1488,"volume":42501,"rsi_14":74.58,"sma_20":1459.65,"sma_60":1520.13,"sma_120":1581.43},{"date":"2025-01-20","open":1558,"high":1690,"low":1523,"close":1523,"volume":2560544,"rsi_14":85.42,"sma_20":1462.65,"sma_60":1519.6,"sma_120":1578.58},{"date":"2025-01-21","open":1540,"high":1560,"low":1512,"close":1551,"volume":284839,"rsi_14":87.2,"sma_20":1467.4,"sma_60":1519.75,"sma_120":1575.92},{"date":"2025-01-22","open":1582,"high":1620,"low":1541,"close":1571,"volume":499412,"rsi_14":87.27,"sma_20":1474.65,"sma_60":1519.9,"sma_120":1574.22},{"date":"2025-01-23","open":1554,"high":1724,"low":1500,"close":1688,"volume":3240415,"rsi_14":92.11,"sma_20":1487.45,"sma_60":1520.97,"sma_120":1573.72},{"date":"2025-01-24","open":1627,"high":1678,"low":1581,"close":1599,"volume":1231439,"rsi_14":68.93,"sma_20":1495.85,"sma_60":1520.5,"sma_120":1572.49},{"date":"2025-01-31","open":1601,"high":1609,"low":1551,"close":1554,"volume":278441,"rsi_14":59.1,"sma_20":1502.05,"sma_60":1519.37,"sma_120":1570.72},{"date":"2025-02-03","open":1537,"high":1545,"low":1490,"close":1510,"volume":255663,"rsi_14":53.08,"sma_20":1506.5,"sma_60":1517.3,"sma_120":1569.09},{"date":"2025-02-04","open":1511,"high":1563,"low":1511,"close":1560,"volume":180775,"rsi_14":58.55,"sma_20":1513.05,"sma_60":1515.98,"sma_120":1567.74},{"date":"2025-02-05","open":1560,"high":1579,"low":1544,"close":1575,"volume":205805,"rsi_14":60.59,"sma_20":1519.4,"sma_60":1514.8,"sma_120":1566.12},{"date":"2025-02-06","open":1575,"high":1589,"low":1561,"close":1589,"volume":152702,"rsi_14":62.22,"sma_20":1525.65,"sma_60":1513.48,"sma_120":1565.17},{"date":"2025-02-07","open":1576,"high":1592,"low":1546,"close":1574,"volume":197326,"rsi_14":59.05,"sma_20":1531.1,"sma_60":1512.07,"sma_120":1565.9},{"date":"2025-02-10","open":1570,"high":1579,"low":1531,"close":1571,"volume":83150,"rsi_14":59.42,"sma_20":1535.4,"sma_60":1510.43,"sma_120":1566.11},{"date":"2025-02-11","open":1565,"high":1573,"low":1555,"close":1572,"volume":54308,"rsi_14":59.42,"sma_20":1539.8,"sma_60":1509.07,"sma_120":1565.88},{"date":"2025-02-12","open":1558,"high":1611,"low":1550,"close":1580,"volume":107397,"rsi_14":59.5,"sma_20":1544.8,"sma_60":1508.57,"sma_120":1565.63},{"date":"2025-02-13","open":1580,"high":1598,"low":1562,"close":1581,"volume":113526,"rsi_14":56.44,"sma_20":1550.15,"sma_60":1509.0,"sma_120":1565.13},{"date":"2025-02-14","open":1581,"high":1590,"low":1562,"close":1568,"volume":78106,"rsi_14":51.95,"sma_20":1555.05,"sma_60":1510.18,"sma_120":1564.41},{"date":"2025-02-17","open":1580,"high":1654,"low":1570,"close":1598,"volume":624756,"rsi_14":53.03,"sma_20":1560.65,"sma_60":1511.97,"sma_120":1564.08},{"date":"2025-02-18","open":1596,"high":1615,"low":1590,"close":1598,"volume":94010,"rsi_14":36.28,"sma_20":1566.55,"sma_60":1512.8,"sma_120":1563.58},{"date":"2025-02-19","open":1598,"high":1633,"low":1591,"close":1622,"volume":121714,"rsi_14":54.37,"sma_20":1573.6,"sma_60":1514.4,"sma_120":1563.28},{"date":"2025-02-20","open":1622,"high":1707,"low":1613,"close":1640,"volume":704630,"rsi_14":68.22,"sma_20":1581.2,"sma_60":1516.58,"sma_120":1563.19},{"date":"2025-02-21","open":1645,"high":2105,"low":1633,"close":1990,"volume":16579287,"rsi_14":94.28,"sma_20":1604.55,"sma_60":1524.6,"sma_120":1565.82},{"date":"2025-02-24","open":1835,"high":1846,"low":1700,"close":1740,"volume":4565165,"rsi_14":62.13,"sma_20":1614.0,"sma_60":1528.43,"sma_120":1565.67},{"date":"2025-02-25","open":1740,"high":1787,"low":1706,"close":1787,"volume":1955969,"rsi_14":63.7,"sma_20":1624.8,"sma_60":1533.05,"sma_120":1566.22},{"date":"2025-02-26","open":1823,"high":1839,"low":1750,"close":1770,"volume":1761828,"rsi_14":61.65,"sma_20":1628.9,"sma_60":1536.87,"sma_120":1566.76},{"date":"2025-02-27","open":1730,"high":1750,"low":1723,"close":1738,"volume":506935,"rsi_14":60.33,"sma_20":1635.85,"sma_60":1540.23,"sma_120":1567.2},{"date":"2025-02-28","open":1723,"high":1724,"low":1669,"close":1688,"volume":491935,"rsi_14":56.96,"sma_20":1642.55,"sma_60":1543.0,"sma_120":1567.04},{"date":"2025-03-04","open":1688,"high":1699,"low":1657,"close":1690,"volume":294450,"rsi_14":57.01,"sma_20":1651.55,"sma_60":1545.53,"sma_120":1567.26},{"date":"2025-03-05","open":1691,"high":1769,"low":1691,"close":1761,"volume":797949,"rsi_14":60.0,"sma_20":1661.6,"sma_60":1549.6,"sma_120":1568.14},{"date":"2025-03-06","open":1761,"high":1770,"low":1684,"close":1695,"volume":382509,"rsi_14":55.88,"sma_20":1667.6,"sma_60":1553.02,"sma_120":1568.26},{"date":"2025-03-07","open":1694,"high":1734,"low":1671,"close":1716,"volume":339555,"rsi_14":57.57,"sma_20":1673.95,"sma_60":1556.52,"sma_120":1568.72},{"date":"2025-03-10","open":1716,"high":1721,"low":1668,"close":1669,"volume":259004,"rsi_14":53.57,"sma_20":1678.7,"sma_60":1556.23,"sma_120":1568.98},{"date":"2025-03-11","open":1605,"high":1680,"low":1604,"close":1669,"volume":243153,"rsi_14":53.57,"sma_20":1683.6,"sma_60":1558.17,"sma_120":1569.76},{"date":"2025-03-12","open":1665,"high":1680,"low":1648,"close":1649,"volume":102513,"rsi_14":51.36,"sma_20":1687.45,"sma_60":1558.2,"sma_120":1570.58},{"date":"2025-03-13","open":1640,"high":1677,"low":1628,"close":1629,"volume":137334,"rsi_14":49.45,"sma_20":1689.9,"sma_60":1562.1,"sma_120":1571.41},{"date":"2025-03-14","open":1613,"high":1673,"low":1613,"close":1661,"volume":131719,"rsi_14":25.63,"sma_20":1693.9,"sma_60":1565.43,"sma_120":1572.47},{"date":"2025-03-17","open":1647,"high":1685,"low":1647,"close":1665,"volume":177718,"rsi_14":41.26,"sma_20":1698.75,"sma_60":1569.27,"sma_120":1573.9},{"date":"2025-03-18","open":1665,"high":1695,"low":1665,"close":1695,"volume":112956,"rsi_14":38.83,"sma_20":1703.6,"sma_60":1573.33,"sma_120":1575.57},{"date":"2025-03-19","open":1681,"high":1690,"low":1657,"close":1660,"volume":116860,"rsi_14":37.21,"sma_20":1706.7,"sma_60":1576.52,"sma_120":1576.53},{"date":"2025-03-20","open":1645,"high":1686,"low":1645,"close":1647,"volume":109683,"rsi_14":38.93,"sma_20":1707.95,"sma_60":1579.82,"sma_120":1577.38},{"date":"2025-03-21","open":1642,"high":1659,"low":1611,"close":1643,"volume":112122,"rsi_14":43.84,"sma_20":1708.1,"sma_60":1582.98,"sma_120":1578.06},{"date":"2025-03-24","open":1640,"high":1649,"low":1606,"close":1609,"volume":154789,"rsi_14":39.8,"sma_20":1689.05,"sma_60":1585.42,"sma_120":1577.78},{"date":"2025-03-25","open":1609,"high":1635,"low":1580,"close":1589,"volume":187697,"rsi_14":25.14,"sma_20":1681.5,"sma_60":1587.63,"sma_120":1577.03},{"date":"2025-03-26","open":1580,"high":1614,"low":1577,"close":1596,"volume":86098,"rsi_14":32.75,"sma_20":1671.95,"sma_60":1590.47,"sma_120":1576.38},{"date":"2025-03-27","open":1591,"high":1613,"low":1578,"close":1600,"volume":75007,"rsi_14":28.52,"sma_20":1663.45,"sma_60":1593.27,"sma_120":1575.64},{"date":"2025-03-28","open":1600,"high":1601,"low":1448,"close":1492,"volume":361199,"rsi_14":23.26,"sma_20":1651.15,"sma_60":1594.28,"sma_120":1574.08},{"date":"2025-03-31","open":1460,"high":1492,"low":1446,"close":1452,"volume":283111,"rsi_14":20.75,"sma_20":1639.35,"sma_60":1594.65,"sma_120":1572.21},{"date":"2025-04-01","open":1450,"high":1518,"low":1450,"close":1496,"volume":253306,"rsi_14":30.63,"sma_20":1629.65,"sma_60":1595.9,"sma_120":1571.15},{"date":"2025-04-02","open":1520,"high":1550,"low":1472,"close":1510,"volume":146868,"rsi_14":34.7,"sma_20":1617.1,"sma_60":1597.25,"sma_120":1570.47},{"date":"2025-04-03","open":1485,"high":1521,"low":1460,"close":1495,"volume":154010,"rsi_14":27.69,"sma_20":1607.1,"sma_60":1598.03,"sma_120":1569.81},{"date":"2025-04-04","open":1495,"high":1616,"low":1495,"close":1595,"volume":851383,"rsi_14":42.52,"sma_20":1601.05,"sma_60":1600.22,"sma_120":1569.68},{"date":"2025-04-07","open":1627,"high":1678,"low":1556,"close":1613,"volume":986987,"rsi_14":41.01,"sma_20":1598.25,"sma_60":1602.68,"sma_120":1569.83},{"date":"2025-04-08","open":1690,"high":1770,"low":1620,"close":1706,"volume":1277147,"rsi_14":54.47,"sma_20":1600.1,"sma_60":1606.37,"sma_120":1570.61},{"date":"2025-04-09","open":1700,"high":1706,"low":1590,"close":1607,"volume":401862,"rsi_14":46.67,"sma_20":1598.0,"sma_60":1608.42,"sma_120":1570.67},{"date":"2025-04-10","open":1639,"high":1828,"low":1637,"close":1678,"volume":5012752,"rsi_14":52.62,"sma_20":1600.45,"sma_60":1611.72,"sma_120":1571.21},{"date":"2025-04-11","open":1640,"high":1676,"low":1610,"close":1632,"volume":536782,"rsi_14":51.69,"sma_20":1599.0,"sma_60":1614.35,"sma_120":1571.47},{"date":"2025-04-14","open":1615,"high":1673,"low":1606,"close":1644,"volume":463464,"rsi_14":54.1,"sma_20":1597.95,"sma_60":1617.25,"sma_120":1571.92},{"date":"2025-04-15","open":1644,"high":1658,"low":1621,"close":1658,"volume":227439,"rsi_14":54.57,"sma_20":1596.1,"sma_60":1620.12,"sma_120":1572.41},{"date":"2025-04-16","open":1658,"high":1670,"low":1619,"close":1623,"volume":225737,"rsi_14":51.62,"sma_20":1594.25,"sma_60":1622.5,"sma_120":1572.74},{"date":"2025-04-17","open":1612,"high":1635,"low":1599,"close":1618,"volume":222974,"rsi_14":60.4,"sma_20":1592.8,"sma_60":1624.78,"sma_120":1572.95},{"date":"2025-04-18","open":1635,"high":1678,"low":1608,"close":1670,"volume":284221,"rsi_14":67.64,"sma_20":1594.15,"sma_60":1627.82,"sma_120":1573.97},{"date":"2025-04-21","open":1679,"high":1692,"low":1635,"close":1666,"volume":240880,"rsi_14":64.71,"sma_20":1597.0,"sma_60":1630.2,"sma_120":1574.9},{"date":"2025-04-22","open":1648,"high":1662,"low":1636,"close":1655,"volume":235174,"rsi_14":62.61,"sma_20":1600.3,"sma_60":1631.93,"sma_120":1575.84},{"date":"2025-04-23","open":1656,"high":1682,"low":1639,"close":1647,"volume":267874,"rsi_14":63.38,"sma_20":1602.85,"sma_60":1633.2,"sma_120":1576.55},{"date":"2025-04-24","open":1646,"high":1655,"low":1600,"close":1623,"volume":287212,"rsi_14":52.85,"sma_20":1604.0,"sma_60":1632.12,"sma_120":1576.54},{"date":"2025-04-25","open":1628,"high":1673,"low":1601,"close":1624,"volume":141582,"rsi_14":51.16,"sma_20":1610.6,"sma_60":1632.53,"sma_120":1576.52},{"date":"2025-04-28","open":1615,"high":1633,"low":1578,"close":1583,"volume":342459,"rsi_14":35.46,"sma_20":1617.15,"sma_60":1633.02,"sma_120":1576.19},{"date":"2025-04-29","open":1639,"high":1639,"low":1583,"close":1611,"volume":104877,"rsi_14":50.57,"sma_20":1622.9,"sma_60":1634.7,"sma_120":1576.0},{"date":"2025-04-30","open":1595,"high":1611,"low":1577,"close":1588,"volume":159120,"rsi_14":35.2,"sma_20":1626.8,"sma_60":1635.17,"sma_120":1575.58},{"date":"2025-05-02","open":1590,"high":1591,"low":1563,"close":1563,"volume":122194,"rsi_14":37.81,"sma_20":1630.2,"sma_60":1634.97,"sma_120":1574.88},{"date":"2025-05-07","open":1551,"high":1569,"low":1530,"close":1537,"volume":175391,"rsi_14":31.99,"sma_20":1627.3,"sma_60":1634.1,"sma_120":1573.79},{"date":"2025-05-08","open":1543,"high":1553,"low":1527,"close":1539,"volume":94314,"rsi_14":29.12,"sma_20":1623.6,"sma_60":1633.52,"sma_120":1572.79},{"date":"2025-05-09","open":1539,"high":1543,"low":1515,"close":1533,"volume":85204,"rsi_14":32.42,"sma_20":1614.95,"sma_60":1632.88,"sma_120":1571.66},{"date":"2025-05-12","open":1535,"high":1602,"low":1535,"close":1589,"volume":184675,"rsi_14":45.28,"sma_20":1614.05,"sma_60":1633.17,"sma_120":1571.12},{"date":"2025-05-13","open":1585,"high":1589,"low":1569,"close":1571,"volume":91418,"rsi_14":31.87,"sma_20":1608.7,"sma_60":1633.02,"sma_120":1570.79},{"date":"2025-05-14","open":1572,"high":1594,"low":1560,"close":1570,"volume":126823,"rsi_14":32.22,"sma_20":1605.6,"sma_60":1632.83,"sma_120":1570.92},{"date":"2025-05-15","open":1578,"high":1578,"low":1541,"close":1550,"volume":138869,"rsi_14":31.18,"sma_20":1600.9,"sma_60":1632.53,"sma_120":1571.36},{"date":"2025-05-16","open":1550,"high":1556,"low":1450,"close":1515,"volume":244084,"rsi_14":28.43,"sma_20":1593.75,"sma_60":1631.15,"sma_120":1571.56},{"date":"2025-05-19","open":1514,"high":1595,"low":1478,"close":1505,"volume":525681,"rsi_14":29.79,"sma_20":1587.85,"sma_60":1629.6,"sma_120":1571.2},{"date":"2025-05-20","open":1498,"high":1513,"low":1490,"close":1506,"volume":66722,"rsi_14":29.79,"sma_20":1582.25,"sma_60":1627.67,"sma_120":1571.03},{"date":"2025-05-21","open":1515,"high":1519,"low":1490,"close":1501,"volume":39543,"rsi_14":33.98,"sma_20":1573.8,"sma_60":1625.35,"sma_120":1570.97},{"date":"2025-05-22","open":1501,"high":1503,"low":1485,"close":1488,"volume":87775,"rsi_14":24.48,"sma_20":1564.9,"sma_60":1616.98,"sma_120":1570.79},{"date":"2025-05-23","open":1480,"high":1496,"low":1460,"close":1462,"volume":143157,"rsi_14":24.18,"sma_20":1555.25,"sma_60":1612.35,"sma_120":1570.39},{"date":"2025-05-26","open":1462,"high":1492,"low":1462,"close":1477,"volume":79471,"rsi_14":31.62,"sma_20":1546.75,"sma_60":1607.18,"sma_120":1570.12},{"date":"2025-05-27","open":1472,"high":1484,"low":1456,"close":1457,"volume":77585,"rsi_14":32.46,"sma_20":1538.45,"sma_60":1601.97,"sma_120":1569.42},{"date":"2025-05-28","open":1453,"high":1476,"low":1453,"close":1466,"volume":71685,"rsi_14":34.47,"sma_20":1530.55,"sma_60":1597.43,"sma_120":1568.83},{"date":"2025-05-29","open":1475,"high":1510,"low":1467,"close":1502,"volume":124020,"rsi_14":44.15,"sma_20":1526.5,"sma_60":1594.33,"sma_120":1568.67},{"date":"2025-05-30","open":1485,"high":1506,"low":1485,"close":1486,"volume":72728,"rsi_14":27.11,"sma_20":1520.25,"sma_60":1590.93,"sma_120":1568.23},{"date":"2025-06-02","open":1487,"high":1507,"low":1475,"close":1497,"volume":114051,"rsi_14":33.03,"sma_20":1515.7,"sma_60":1586.53,"sma_120":1568.07},{"date":"2025-06-04","open":1497,"high":1620,"low":1497,"close":1554,"volume":793632,"rsi_14":47.08,"sma_20":1515.25,"sma_60":1584.18,"sma_120":1568.6},{"date":"2025-06-05","open":1554,"high":1566,"low":1530,"close":1554,"volume":118770,"rsi_14":50.79,"sma_20":1516.1,"sma_60":1581.48,"sma_120":1569.0},{"date":"2025-06-09","open":1565,"high":1572,"low":1546,"close":1551,"volume":159257,"rsi_14":58.11,"sma_20":1516.7,"sma_60":1579.52,"sma_120":1567.88},{"date":"2025-06-10","open":1551,"high":1562,"low":1532,"close":1541,"volume":171125,"rsi_14":58.11,"sma_20":1517.1,"sma_60":1577.38,"sma_120":1567.78},{"date":"2025-06-11","open":1541,"high":1561,"low":1536,"close":1558,"volume":140948,"rsi_14":60.92,"sma_20":1515.55,"sma_60":1575.87,"sma_120":1567.03},{"date":"2025-06-12","open":1558,"high":1567,"low":1550,"close":1551,"volume":159104,"rsi_14":60.42,"sma_20":1514.55,"sma_60":1574.57,"sma_120":1568.33},{"date":"2025-06-13","open":1565,"high":1565,"low":1509,"close":1518,"volume":328685,"rsi_14":55.77,"sma_20":1511.95,"sma_60":1572.18,"sma_120":1568.81},{"date":"2025-06-16","open":1513,"high":1534,"low":1504,"close":1533,"volume":88191,"rsi_14":64.26,"sma_20":1511.1,"sma_60":1569.98,"sma_120":1569.62},{"date":"2025-06-17","open":1525,"high":1557,"low":1525,"close":1544,"volume":76701,"rsi_14":63.67,"sma_20":1512.55,"sma_60":1567.47,"sma_120":1570.4},{"date":"2025-06-18","open":1544,"high":1547,"low":1529,"close":1542,"volume":70397,"rsi_14":68.72,"sma_20":1514.4,"sma_60":1565.5,"sma_120":1571.01},{"date":"2025-06-19","open":1542,"high":1549,"low":1521,"close":1532,"volume":56112,"rsi_14":64.47,"sma_20":1515.7,"sma_60":1563.58,"sma_120":1571.7},{"date":"2025-06-20","open":1536,"high":1538,"low":1522,"close":1527,"volume":63666,"rsi_14":56.35,"sma_20":1517.0,"sma_60":1561.65,"sma_120":1572.32},{"date":"2025-06-23","open":1527,"high":1527,"low":1499,"close":1502,"volume":123487,"rsi_14":53.88,"sma_20":1517.7,"sma_60":1559.87,"sma_120":1572.64},{"date":"2025-06-24","open":1506,"high":1536,"low":1506,"close":1530,"volume":101567,"rsi_14":57.4,"sma_20":1521.1,"sma_60":1558.88,"sma_120":1573.26},{"date":"2025-06-25","open":1530,"high":1562,"low":1518,"close":1536,"volume":120493,"rsi_14":44.77,"sma_20":1524.05,"sma_60":1557.88,"sma_120":1574.17},{"date":"2025-06-26","open":1545,"high":1545,"low":1507,"close":1516,"volume":105900,"rsi_14":40.1,"sma_20":1527.0,"sma_60":1556.48,"sma_120":1574.88},{"date":"2025-06-27","open":1522,"high":1522,"low":1502,"close":1509,"volume":95471,"rsi_14":39.29,"sma_20":1529.15,"sma_60":1556.77,"sma_120":1575.53},{"date":"2025-06-30","open":1506,"high":1514,"low":1502,"close":1506,"volume":43991,"rsi_14":40.74,"sma_20":1529.35,"sma_60":1557.67,"sma_120":1576.16},{"date":"2025-07-01","open":1514,"high":1560,"low":1506,"close":1530,"volume":212184,"rsi_14":42.86,"sma_20":1531.55,"sma_60":1558.23,"sma_120":1577.07},{"date":"2025-07-02","open":1539,"high":1543,"low":1513,"close":1517,"volume":71704,"rsi_14":41.58,"sma_20":1532.55,"sma_60":1558.35,"sma_120":1577.8},{"date":"2025-07-03","open":1531,"high":1533,"low":1516,"close":1528,"volume":54496,"rsi_14":52.78,"sma_20":1531.25,"sma_60":1558.9,"sma_120":1578.47},{"date":"2025-07-04","open":1528,"high":1538,"low":1512,"close":1512,"volume":57433,"rsi_14":44.2,"sma_20":1529.15,"sma_60":1557.52,"sma_120":1578.87},{"date":"2025-07-07","open":1512,"high":1519,"low":1507,"close":1508,"volume":52187,"rsi_14":39.66,"sma_20":1527.0,"sma_60":1555.77,"sma_120":1579.22},{"date":"2025-07-08","open":1504,"high":1518,"low":1504,"close":1512,"volume":40616,"rsi_14":41.48,"sma_20":1525.55,"sma_60":1552.53,"sma_120":1579.45},{"date":"2025-07-09","open":1523,"high":1523,"low":1507,"close":1515,"volume":35805,"rsi_14":44.97,"sma_20":1523.4,"sma_60":1551.0,"sma_120":1579.71},{"date":"2025-07-10","open":1515,"high":1525,"low":1509,"close":1512,"volume":32779,"rsi_14":45.51,"sma_20":1521.45,"sma_60":1548.23,"sma_120":1579.97},{"date":"2025-07-11","open":1507,"high":1520,"low":1507,"close":1514,"volume":79156,"rsi_14":54.17,"sma_20":1521.25,"sma_60":1546.27,"sma_120":1580.31},{"date":"2025-07-14","open":1512,"high":1523,"low":1510,"close":1520,"volume":72707,"rsi_14":45.9,"sma_20":1520.6,"sma_60":1544.2,"sma_120":1580.72},{"date":"2025-07-15","open":1515,"high":1566,"low":1513,"close":1540,"volume":131941,"rsi_14":51.47,"sma_20":1520.4,"sma_60":1542.23,"sma_120":1581.17},{"date":"2025-07-16","open":1536,"high":1538,"low":1524,"close":1531,"volume":58975,"rsi_14":56.0,"sma_20":1519.85,"sma_60":1540.7,"sma_120":1581.6},{"date":"2025-07-17","open":1528,"high":1542,"low":1515,"close":1530,"volume":52500,"rsi_14":58.82,"sma_20":1519.75,"sma_60":1539.23,"sma_120":1582.01},{"date":"2025-07-18","open":1538,"high":1539,"low":1518,"close":1521,"volume":53194,"rsi_14":56.0,"sma_20":1519.45,"sma_60":1536.75,"sma_120":1582.28},{"date":"2025-07-21","open":1521,"high":1560,"low":1515,"close":1545,"volume":118036,"rsi_14":56.0,"sma_20":1521.6,"sma_60":1534.73,"sma_120":1582.47},{"date":"2025-07-22","open":1546,"high":1549,"low":1520,"close":1528,"volume":73282,"rsi_14":54.26,"sma_20":1521.5,"sma_60":1532.62,"sma_120":1582.28},{"date":"2025-07-23","open":1521,"high":1531,"low":1508,"close":1513,"volume":94187,"rsi_14":44.36,"sma_20":1520.35,"sma_60":1530.38,"sma_120":1581.79},{"date":"2025-07-24","open":1513,"high":1522,"low":1488,"close":1493,"volume":156101,"rsi_14":43.07,"sma_20":1519.2,"sma_60":1528.22,"sma_120":1580.17},{"date":"2025-07-25","open":1493,"high":1500,"low":1480,"close":1483,"volume":107031,"rsi_14":41.26,"sma_20":1517.9,"sma_60":1525.87,"sma_120":1579.2},{"date":"2025-07-28","open":1483,"high":1485,"low":1471,"close":1485,"volume":71558,"rsi_14":40.43,"sma_20":1516.85,"sma_60":1524.23,"sma_120":1578.62},{"date":"2025-07-29","open":1480,"high":1505,"low":1475,"close":1503,"volume":54221,"rsi_14":46.15,"sma_20":1515.5,"sma_60":1522.43,"sma_120":1578.57},{"date":"2025-07-30","open":1500,"high":1513,"low":1497,"close":1513,"volume":53819,"rsi_14":50.31,"sma_20":1515.3,"sma_60":1521.18,"sma_120":1578.17},{"date":"2025-07-31","open":1517,"high":1540,"low":1512,"close":1512,"volume":133978,"rsi_14":49.38,"sma_20":1514.5,"sma_60":1520.33,"sma_120":1577.65},{"date":"2025-08-01","open":1520,"high":1520,"low":1470,"close":1470,"volume":113616,"rsi_14":37.37,"sma_20":1512.4,"sma_60":1519.22,"sma_120":1576.66},{"date":"2025-08-04","open":1470,"high":1493,"low":1462,"close":1483,"volume":32237,"rsi_14":35.08,"sma_20":1511.15,"sma_60":1518.28,"sma_120":1575.9},{"date":"2025-08-05","open":1486,"high":1500,"low":1479,"close":1480,"volume":62405,"rsi_14":36.22,"sma_20":1509.55,"sma_60":1517.4,"sma_120":1575.14},{"date":"2025-08-06","open":1480,"high":1500,"low":1468,"close":1500,"volume":87309,"rsi_14":42.65,"sma_20":1508.8,"sma_60":1515.92,"sma_120":1574.54},{"date":"2025-08-07","open":1500,"high":1501,"low":1485,"close":1498,"volume":38874,"rsi_14":44.16,"sma_20":1508.1,"sma_60":1514.7,"sma_120":1573.86},{"date":"2025-08-08","open":1496,"high":1506,"low":1487,"close":1496,"volume":81106,"rsi_14":36.0,"sma_20":1507.2,"sma_60":1513.47,"sma_120":1573.15},{"date":"2025-08-11","open":1491,"high":1496,"low":1487,"close":1493,"volume":22090,"rsi_14":39.13,"sma_20":1505.85,"sma_60":1512.52,"sma_120":1572.53},{"date":"2025-08-12","open":1497,"high":1497,"low":1480,"close":1485,"volume":60254,"rsi_14":40.91,"sma_20":1503.1,"sma_60":1512.02,"sma_120":1571.58},{"date":"2025-08-13","open":1491,"high":1491,"low":1480,"close":1486,"volume":47121,"rsi_14":47.41,"sma_20":1500.85,"sma_60":1511.7,"sma_120":1570.65},{"date":"2025-08-14","open":1484,"high":1495,"low":1480,"close":1490,"volume":97753,"rsi_14":52.71,"sma_20":1498.85,"sma_60":1511.43,"sma_120":1569.55},{"date":"2025-08-18","open":1490,"high":1499,"low":1484,"close":1491,"volume":56715,"rsi_14":52.34,"sma_20":1497.35,"sma_60":1511.27,"sma_120":1568.31},{"date":"2025-08-19","open":1481,"high":1495,"low":1480,"close":1488,"volume":34911,"rsi_14":43.36,"sma_20":1494.5,"sma_60":1511.27,"sma_120":1564.12},{"date":"2025-08-20","open":1482,"high":1488,"low":1468,"close":1473,"volume":59805,"rsi_14":33.05,"sma_20":1491.75,"sma_60":1511.45,"sma_120":1561.9},{"date":"2025-08-21","open":1480,"high":1480,"low":1462,"close":1470,"volume":48267,"rsi_14":32.5,"sma_20":1489.6,"sma_60":1511.33,"sma_120":1559.26},{"date":"2025-08-22","open":1470,"high":1492,"low":1468,"close":1477,"volume":57052,"rsi_14":54.12,"sma_20":1488.8,"sma_60":1511.67,"sma_120":1556.82},{"date":"2025-08-25","open":1489,"high":1495,"low":1471,"close":1472,"volume":183009,"rsi_14":42.86,"sma_20":1488.25,"sma_60":1511.77,"sma_120":1554.6},{"date":"2025-08-26","open":1486,"high":1487,"low":1469,"close":1481,"volume":50331,"rsi_14":50.6,"sma_20":1488.05,"sma_60":1511.42,"sma_120":1552.88},{"date":"2025-08-27","open":1478,"high":1485,"low":1472,"close":1476,"volume":21555,"rsi_14":32.35,"sma_20":1486.7,"sma_60":1511.25,"sma_120":1551.09},{"date":"2025-08-28","open":1476,"high":1549,"low":1470,"close":1485,"volume":194620,"rsi_14":41.33,"sma_20":1485.3,"sma_60":1511.05,"sma_120":1548.79},{"date":"2025-08-29","open":1485,"high":1495,"low":1483,"close":1490,"volume":44476,"rsi_14":46.15,"sma_20":1484.2,"sma_60":1509.98,"sma_120":1547.08},{"date":"2025-09-01","open":1490,"high":1501,"low":1478,"close":1486,"volume":85493,"rsi_14":45.57,"sma_20":1485.0,"sma_60":1508.85,"sma_120":1545.17},{"date":"2025-09-02","open":1488,"high":1490,"low":1475,"close":1488,"volume":62429,"rsi_14":52.05,"sma_20":1485.25,"sma_60":1507.8,"sma_120":1543.66},{"date":"2025-09-03","open":1485,"high":1499,"low":1481,"close":1495,"volume":47592,"rsi_14":55.7,"sma_20":1486.0,"sma_60":1507.03,"sma_120":1542.21},{"date":"2025-09-04","open":1501,"high":1503,"low":1494,"close":1498,"volume":18324,"rsi_14":55.13,"sma_20":1485.9,"sma_60":1506.03,"sma_120":1540.95},{"date":"2025-09-05","open":1499,"high":1503,"low":1495,"close":1500,"volume":42816,"rsi_14":55.7,"sma_20":1486.0,"sma_60":1505.18,"sma_120":1539.88},{"date":"2025-09-08","open":1502,"high":1518,"low":1500,"close":1517,"volume":76186,"rsi_14":65.59,"sma_20":1487.05,"sma_60":1505.17,"sma_120":1538.67},{"date":"2025-09-09","open":1503,"high":1544,"low":1487,"close":1530,"volume":167966,"rsi_14":81.32,"sma_20":1488.9,"sma_60":1505.12,"sma_120":1537.55},{"date":"2025-09-10","open":1530,"high":1537,"low":1515,"close":1527,"volume":60400,"rsi_14":81.32,"sma_20":1491.0,"sma_60":1504.83,"sma_120":1536.15},{"date":"2025-09-11","open":1531,"high":1540,"low":1510,"close":1530,"volume":85984,"rsi_14":80.46,"sma_20":1493.2,"sma_60":1504.63,"sma_120":1535.07},{"date":"2025-09-12","open":1531,"high":1537,"low":1517,"close":1523,"volume":102963,"rsi_14":78.65,"sma_20":1494.85,"sma_60":1504.48,"sma_120":1534.03},{"date":"2025-09-15","open":1527,"high":1535,"low":1518,"close":1530,"volume":46796,"rsi_14":78.16,"sma_20":1496.8,"sma_60":1504.53,"sma_120":1533.09},{"date":"2025-09-16","open":1521,"high":1533,"low":1516,"close":1526,"volume":97275,"rsi_14":79.07,"sma_20":1498.7,"sma_60":1504.93,"sma_120":1532.4},{"date":"2025-09-17","open":1519,"high":1525,"low":1508,"close":1511,"volume":44964,"rsi_14":64.13,"sma_20":1500.6,"sma_60":1504.62,"sma_120":1531.75},{"date":"2025-09-18","open":1523,"high":1523,"low":1509,"close":1521,"volume":67065,"rsi_14":66.67,"sma_20":1503.25,"sma_60":1504.4,"sma_120":1531.14},{"date":"2025-09-19","open":1530,"high":1531,"low":1512,"close":1516,"volume":48228,"rsi_14":64.71,"sma_20":1505.2,"sma_60":1504.4,"sma_120":1530.44},{"date":"2025-09-22","open":1519,"high":1535,"low":1508,"close":1534,"volume":94424,"rsi_14":69.49,"sma_20":1508.3,"sma_60":1504.82,"sma_120":1530.79},{"date":"2025-09-23","open":1536,"high":1538,"low":1519,"close":1519,"volume":50582,"rsi_14":59.52,"sma_20":1510.2,"sma_60":1505.03,"sma_120":1531.35},{"date":"2025-09-24","open":1528,"high":1528,"low":1495,"close":1505,"volume":78513,"rsi_14":52.55,"sma_20":1511.65,"sma_60":1504.62,"sma_120":1531.42},{"date":"2025-09-25","open":1500,"high":1526,"low":1496,"close":1506,"volume":55536,"rsi_14":52.21,"sma_20":1512.7,"sma_60":1504.43,"sma_120":1531.39},{"date":"2025-09-26","open":1503,"high":1505,"low":1475,"close":1488,"volume":120732,"rsi_14":39.42,"sma_20":1512.6,"sma_60":1503.77,"sma_120":1531.33},{"date":"2025-09-29","open":1489,"high":1502,"low":1450,"close":1495,"volume":70109,"rsi_14":36.64,"sma_20":1513.05,"sma_60":1503.48,"sma_120":1530.5},{"date":"2025-09-30","open":1482,"high":1500,"low":1478,"close":1494,"volume":39676,"rsi_14":37.21,"sma_20":1513.35,"sma_60":1503.25,"sma_120":1529.51},{"date":"2025-10-01","open":1497,"high":1500,"low":1491,"close":1495,"volume":33331,"rsi_14":36.22,"sma_20":1513.35,"sma_60":1502.97,"sma_120":1527.75},{"date":"2025-10-02","open":1499,"high":1519,"low":1491,"close":1515,"volume":187739,"rsi_14":46.76,"sma_20":1514.15,"sma_60":1502.95,"sma_120":1526.97},{"date":"2025-10-10","open":1517,"high":1517,"low":1496,"close":1498,"volume":230271,"rsi_14":39.19,"sma_20":1514.05,"sma_60":1502.72,"sma_120":1525.47},{"date":"2025-10-13","open":1491,"high":1509,"low":1472,"close":1497,"volume":82001,"rsi_14":40.0,"sma_20":1513.05,"sma_60":1502.43,"sma_120":1524.35},{"date":"2025-10-14","open":1493,"high":1502,"low":1475,"close":1486,"volume":100650,"rsi_14":41.13,"sma_20":1510.85,"sma_60":1501.87,"sma_120":1523.03},{"date":"2025-10-15","open":1487,"high":1505,"low":1487,"close":1495,"volume":80586,"rsi_14":39.86,"sma_20":1509.25,"sma_60":1501.12,"sma_120":1521.67},{"date":"2025-10-16","open":1504,"high":1504,"low":1489,"close":1494,"volume":63444,"rsi_14":41.67,"sma_20":1507.45,"sma_60":1500.5,"sma_120":1520.6},{"date":"2025-10-17","open":1492,"high":1492,"low":1477,"close":1478,"volume":90219,"rsi_14":28.46,"sma_20":1505.2,"sma_60":1499.63,"sma_120":1519.43},{"date":"2025-10-20","open":1482,"high":1498,"low":1469,"close":1485,"volume":65668,"rsi_14":36.07,"sma_20":1502.95,"sma_60":1499.03,"sma_120":1517.89},{"date":"2025-10-21","open":1480,"high":1496,"low":1475,"close":1477,"volume":98939,"rsi_14":37.93,"sma_20":1500.5,"sma_60":1497.9,"sma_120":1516.32},{"date":"2025-10-22","open":1477,"high":1489,"low":1467,"close":1485,"volume":90493,"rsi_14":41.46,"sma_20":1499.2,"sma_60":1497.18,"sma_120":1514.9},{"date":"2025-10-23","open":1482,"high":1499,"low":1477,"close":1487,"volume":112171,"rsi_14":49.53,"sma_20":1497.4,"sma_60":1496.75,"sma_120":1513.57},{"date":"2025-10-24","open":1495,"high":1495,"low":1480,"close":1487,"volume":101682,"rsi_14":46.0,"sma_20":1495.95,"sma_60":1496.65,"sma_120":1512.43},{"date":"2025-10-27","open":1490,"high":1522,"low":1485,"close":1519,"volume":223488,"rsi_14":59.54,"sma_20":1495.2,"sma_60":1497.25,"sma_120":1511.56},{"date":"2025-10-28","open":1515,"high":1517,"low":1503,"close":1512,"volume":96967,"rsi_14":56.2,"sma_20":1494.85,"sma_60":1497.7,"sma_120":1510.97},{"date":"2025-10-29","open":1497,"high":1508,"low":1484,"close":1487,"volume":148947,"rsi_14":40.56,"sma_20":1493.95,"sma_60":1497.43,"sma_120":1509.93},{"date":"2025-10-30","open":1487,"high":1499,"low":1470,"close":1473,"volume":139723,"rsi_14":41.13,"sma_20":1492.3,"sma_60":1496.77,"sma_120":1508.97},{"date":"2025-10-31","open":1491,"high":1491,"low":1459,"close":1469,"volume":350802,"rsi_14":40.28,"sma_20":1491.35,"sma_60":1496.05,"sma_120":1508.19},{"date":"2025-11-03","open":1533,"high":1547,"low":1470,"close":1472,"volume":463286,"rsi_14":44.85,"sma_20":1490.2,"sma_60":1496.08,"sma_120":1507.65},{"date":"2025-11-04","open":1468,"high":1471,"low":1443,"close":1448,"volume":234431,"rsi_14":34.44,"sma_20":1487.9,"sma_60":1495.5,"sma_120":1506.89},{"date":"2025-11-05","open":1434,"high":1445,"low":1381,"close":1408,"volume":246034,"rsi_14":27.37,"sma_20":1483.55,"sma_60":1494.3,"sma_120":1505.85},{"date":"2025-11-06","open":1424,"high":1424,"low":1407,"close":1412,"volume":73187,"rsi_14":31.46,"sma_20":1478.45,"sma_60":1492.83,"sma_120":1504.38},{"date":"2025-11-07","open":1412,"high":1414,"low":1382,"close":1382,"volume":146596,"rsi_14":24.38,"sma_20":1472.65,"sma_60":1490.9,"sma_120":1502.8},{"date":"2025-11-10","open":1390,"high":1472,"low":1385,"close":1469,"volume":202717,"rsi_14":48.57,"sma_20":1471.25,"sma_60":1490.45,"sma_120":1501.96},{"date":"2025-11-11","open":1469,"high":1485,"low":1454,"close":1469,"volume":87907,"rsi_14":47.06,"sma_20":1470.4,"sma_60":1490.05,"sma_120":1501.28},{"date":"2025-11-12","open":1455,"high":1475,"low":1449,"close":1469,"volume":138503,"rsi_14":46.67,"sma_20":1469.1,"sma_60":1489.78,"sma_120":1500.9},{"date":"2025-11-13","open":1455,"high":1480,"low":1448,"close":1472,"volume":129712,"rsi_14":47.25,"sma_20":1468.0,"sma_60":1489.55,"sma_120":1500.62},{"date":"2025-11-14","open":1458,"high":1458,"low":1440,"close":1450,"volume":78910,"rsi_14":36.88,"sma_20":1466.6,"sma_60":1488.88,"sma_120":1500.16},{"date":"2025-11-17","open":1441,"high":1447,"low":1425,"close":1447,"volume":125808,"rsi_14":37.45,"sma_20":1464.7,"sma_60":1488.15,"sma_120":1499.71},{"date":"2025-11-18","open":1435,"high":1445,"low":1400,"close":1419,"volume":81997,"rsi_14":37.02,"sma_20":1461.8,"sma_60":1487.0,"sma_120":1499.13},{"date":"2025-11-19","open":1416,"high":1419,"low":1389,"close":1417,"volume":93404,"rsi_14":38.8,"sma_20":1458.4,"sma_60":1486.07,"sma_120":1498.76},{"date":"2025-11-20","open":1409,"high":1473,"low":1409,"close":1467,"volume":216472,"rsi_14":49.66,"sma_20":1457.4,"sma_60":1486.02,"sma_120":1498.67},{"date":"2025-11-21","open":1449,"high":1473,"low":1432,"close":1471,"volume":84417,"rsi_14":49.83,"sma_20":1456.6,"sma_60":1485.92,"sma_120":1498.79},{"date":"2025-11-24","open":1472,"high":1500,"low":1471,"close":1487,"volume":169444,"rsi_14":56.75,"sma_20":1455.0,"sma_60":1486.17,"sma_120":1498.97},{"date":"2025-11-25","open":1487,"high":1501,"low":1400,"close":1452,"volume":148237,"rsi_14":57.75,"sma_20":1452.0,"sma_60":1485.68,"sma_120":1498.55},{"date":"2025-11-26","open":1473,"high":1473,"low":1456,"close":1469,"volume":46748,"rsi_14":59.6,"sma_20":1451.1,"sma_60":1485.57,"sma_120":1498.41},{"date":"2025-11-27","open":1469,"high":1478,"low":1455,"close":1455,"volume":60788,"rsi_14":62.99,"sma_20":1450.2,"sma_60":1485.07,"sma_120":1498.06},{"date":"2025-11-28","open":1459,"high":1472,"low":1456,"close":1465,"volume":55228,"rsi_14":49.02,"sma_20":1450.0,"sma_60":1484.65,"sma_120":1497.32},{"date":"2025-12-01","open":1465,"high":1486,"low":1465,"close":1486,"volume":95489,"rsi_14":53.78,"sma_20":1450.7,"sma_60":1484.65,"sma_120":1496.75},{"date":"2025-12-02","open":1485,"high":1500,"low":1468,"close":1494,"volume":62586,"rsi_14":55.36,"sma_20":1453.0,"sma_60":1484.75,"sma_120":1496.28},{"date":"2025-12-03","open":1491,"high":1495,"low":1451,"close":1494,"volume":57576,"rsi_14":54.78,"sma_20":1457.3,"sma_60":1484.73,"sma_120":1495.88},{"date":"2025-12-04","open":1495,"high":1530,"low":1467,"close":1509,"volume":241928,"rsi_14":63.23,"sma_20":1462.15,"sma_60":1484.92,"sma_120":1495.47},{"date":"2025-12-05","open":1499,"high":1520,"low":1451,"close":1505,"volume":118276,"rsi_14":62.95,"sma_20":1468.3,"sma_60":1485.0,"sma_120":1495.09},{"date":"2025-12-08","open":1511,"high":1544,"low":1471,"close":1526,"volume":255740,"rsi_14":74.65,"sma_20":1471.15,"sma_60":1485.15,"sma_120":1495.16},{"date":"2025-12-09","open":1512,"high":1549,"low":1500,"close":1524,"volume":98902,"rsi_14":74.65,"sma_20":1473.9,"sma_60":1485.05,"sma_120":1495.08},{"date":"2025-12-10","open":1507,"high":1532,"low":1471,"close":1525,"volume":104356,"rsi_14":67.26,"sma_20":1476.7,"sma_60":1485.02,"sma_120":1494.92},{"date":"2025-12-11","open":1525,"high":1549,"low":1508,"close":1528,"volume":68465,"rsi_14":67.07,"sma_20":1479.5,"sma_60":1484.98,"sma_120":1494.81},{"date":"2025-12-12","open":1528,"high":1540,"low":1471,"close":1540,"volume":70940,"rsi_14":66.26,"sma_20":1484.0,"sma_60":1485.27,"sma_120":1494.88},{"date":"2025-12-15","open":1548,"high":1567,"low":1488,"close":1563,"volume":202956,"rsi_14":86.75,"sma_20":1489.8,"sma_60":1485.82,"sma_120":1495.17},{"date":"2025-12-16","open":1554,"high":1560,"low":1524,"close":1524,"volume":100366,"rsi_14":65.9,"sma_20":1495.05,"sma_60":1485.78,"sma_120":1495.36},{"date":"2025-12-17","open":1547,"high":1580,"low":1501,"close":1556,"volume":311038,"rsi_14":76.44,"sma_20":1502.0,"sma_60":1486.53,"sma_120":1495.58},{"date":"2025-12-18","open":1549,"high":1566,"low":1528,"close":1566,"volume":186304,"rsi_14":76.44,"sma_20":1506.95,"sma_60":1487.25,"sma_120":1495.83},{"date":"2025-12-19","open":1566,"high":1586,"low":1550,"close":1580,"volume":227932,"rsi_14":75.54,"sma_20":1512.4,"sma_60":1488.32,"sma_120":1496.36},{"date":"2025-12-22","open":1586,"high":1601,"low":1560,"close":1579,"volume":207108,"rsi_14":74.01,"sma_20":1517.0,"sma_60":1489.07,"sma_120":1496.94},{"date":"2025-12-23","open":1584,"high":1584,"low":1550,"close":1560,"volume":89767,"rsi_14":66.84,"sma_20":1522.4,"sma_60":1489.75,"sma_120":1497.39},{"date":"2025-12-24","open":1560,"high":1575,"low":1552,"close":1565,"volume":88931,"rsi_14":65.05,"sma_20":1527.2,"sma_60":1490.75,"sma_120":1497.68},{"date":"2025-12-26","open":1563,"high":1573,"low":1550,"close":1566,"volume":106587,"rsi_14":66.67,"sma_20":1532.75,"sma_60":1491.75,"sma_120":1498.09},{"date":"2025-12-29","open":1566,"high":1627,"low":1553,"close":1590,"volume":200075,"rsi_14":67.2,"sma_20":1539.0,"sma_60":1493.45,"sma_120":1498.61},{"date":"2025-12-30","open":1590,"high":1646,"low":1565,"close":1618,"volume":666412,"rsi_14":72.17,"sma_20":1545.6,"sma_60":1495.5,"sma_120":1499.49},{"date":"2026-01-02","open":1636,"high":2100,"low":1618,"close":2100,"volume":10456132,"rsi_14":91.49,"sma_20":1575.9,"sma_60":1505.6,"sma_120":1504.42},{"date":"2026-01-05","open":2200,"high":2730,"low":2100,"close":2530,"volume":44899928,"rsi_14":94.73,"sma_20":1627.7,"sma_60":1522.85,"sma_120":1512.91},{"date":"2026-01-06","open":2495,"high":2525,"low":2290,"close":2380,"volume":4821125,"rsi_14":83.39,"sma_20":1671.25,"sma_60":1537.28,"sma_120":1520.12},{"date":"2026-01-07","open":2355,"high":2410,"low":2210,"close":2280,"volume":3711729,"rsi_14":76.85,"sma_20":1710.0,"sma_60":1550.32,"sma_120":1526.52},{"date":"2026-01-08","open":2260,"high":2270,"low":2120,"close":2160,"volume":2432546,"rsi_14":72.46,"sma_20":1741.7,"sma_60":1561.37,"sma_120":1531.9},{"date":"2026-01-09","open":2155,"high":2195,"low":2100,"close":2140,"volume":2154103,"rsi_14":70.8,"sma_20":1772.5,"sma_60":1572.27,"sma_120":1537.07},{"date":"2026-01-12","open":2145,"high":2175,"low":2065,"close":2090,"volume":1757340,"rsi_14":68.14,"sma_20":1800.75,"sma_60":1582.18,"sma_120":1541.65},{"date":"2026-01-13","open":2110,"high":2170,"low":2075,"close":2130,"volume":1722253,"rsi_14":68.71,"sma_20":1830.85,"sma_60":1592.78,"sma_120":1546.64},{"date":"2026-01-14","open":2135,"high":2135,"low":2010,"close":2055,"volume":1439775,"rsi_14":65.41,"sma_20":1856.6,"sma_60":1602.4,"sma_120":1551.02},{"date":"2026-01-15","open":2025,"high":2035,"low":1963,"close":2030,"volume":1297328,"rsi_14":65.16,"sma_20":1879.95,"sma_60":1611.48,"sma_120":1555.26},{"date":"2026-01-16","open":2055,"high":2085,"low":2000,"close":2010,"volume":998986,"rsi_14":64.19,"sma_20":1926.95,"sma_60":1629.12,"sma_120":1559.13},{"date":"2026-01-19","open":2005,"high":2075,"low":1998,"close":2060,"volume":719587,"rsi_14":64.78,"sma_20":1951.65,"sma_60":1638.67,"sma_120":1563.57},{"date":"2026-01-20","open":2050,"high":2145,"low":1994,"close":2065,"volume":1396922,"rsi_14":64.26,"sma_20":1975.9,"sma_60":1648.3,"sma_120":1568.17},{"date":"2026-01-21","open":2030,"high":2090,"low":1985,"close":2020,"volume":878990,"rsi_14":46.46,"sma_20":1997.95,"sma_60":1656.65,"sma_120":1572.56},{"date":"2026-01-22","open":2070,"high":2080,"low":2000,"close":2045,"volume":565505,"rsi_14":16.55,"sma_20":2022.2,"sma_60":1665.53,"sma_120":1577.24},{"date":"2026-01-23","open":2055,"high":2260,"low":2010,"close":2055,"volume":3669597,"rsi_14":22.22,"sma_20":2046.7,"sma_60":1675.0,"sma_120":1581.99},{"date":"2026-01-26","open":2030,"high":2085,"low":2030,"close":2070,"volume":664032,"rsi_14":29.0,"sma_20":2071.9,"sma_60":1684.95,"sma_120":1586.72},{"date":"2026-01-27","open":2100,"high":2110,"low":1999,"close":2035,"volume":740553,"rsi_14":34.94,"sma_20":2094.15,"sma_60":1694.38,"sma_120":1591.07},{"date":"2026-01-28","open":2035,"high":2080,"low":2020,"close":2055,"volume":660386,"rsi_14":39.76,"sma_20":2116.0,"sma_60":1704.1,"sma_120":1595.59},{"date":"2026-01-29","open":2065,"high":2085,"low":1996,"close":2065,"volume":676489,"rsi_14":46.67,"sma_20":2114.25,"sma_60":1714.38,"sma_120":1600.55},{"date":"2026-01-30","open":2065,"high":2070,"low":1979,"close":1983,"volume":875616,"rsi_14":32.37,"sma_20":2086.9,"sma_60":1723.97,"sma_120":1604.72},{"date":"2026-02-02","open":1958,"high":2000,"low":1881,"close":1911,"volume":803735,"rsi_14":32.61,"sma_20":2063.45,"sma_60":1732.28,"sma_120":1608.31},{"date":"2026-02-03","open":1937,"high":1995,"low":1933,"close":1993,"volume":419479,"rsi_14":46.07,"sma_20":2049.1,"sma_60":1742.47,"sma_120":1612.42},{"date":"2026-02-04","open":1993,"high":2000,"low":1956,"close":1995,"volume":292988,"rsi_14":48.34,"sma_20":2040.85,"sma_60":1742.22,"sma_120":1616.56},{"date":"2026-02-05","open":1995,"high":1995,"low":1932,"close":1932,"volume":318747,"rsi_14":42.44,"sma_20":2030.45,"sma_60":1749.93,"sma_120":1620.19},{"date":"2026-02-06","open":1940,"high":1949,"low":1831,"close":1928,"volume":457695,"rsi_14":35.96,"sma_20":2022.35,"sma_60":1757.58,"sma_120":1623.82},{"date":"2026-02-09","open":1930,"high":1972,"low":1920,"close":1942,"volume":279933,"rsi_14":37.16,"sma_20":2012.95,"sma_60":1765.47,"sma_120":1627.62},{"date":"2026-02-10","open":1942,"high":1973,"low":1934,"close":1947,"volume":271480,"rsi_14":41.69,"sma_20":2007.55,"sma_60":1773.38,"sma_120":1631.47},{"date":"2026-02-11","open":1947,"high":1957,"low":1921,"close":1930,"volume":358419,"rsi_14":36.66,"sma_20":2002.55,"sma_60":1781.38,"sma_120":1635.13},{"date":"2026-02-12","open":1930,"high":2055,"low":1926,"close":2010,"volume":769634,"rsi_14":45.51,"sma_20":2002.55,"sma_60":1790.77,"sma_120":1639.46},{"date":"2026-02-13","open":2005,"high":2010,"low":1890,"close":1933,"volume":601021,"rsi_14":37.83,"sma_20":1998.7,"sma_60":1799.33,"sma_120":1643.17},{"date":"2026-02-19","open":1933,"high":1989,"low":1884,"close":1973,"volume":470909,"rsi_14":44.54,"sma_20":1994.35,"sma_60":1808.6,"sma_120":1647.33},{"date":"2026-02-20","open":1952,"high":2055,"low":1952,"close":2030,"volume":668828,"rsi_14":47.93,"sma_20":1992.6,"sma_60":1817.98,"sma_120":1652.0},{"date":"2026-02-23","open":2055,"high":2085,"low":1996,"close":2010,"volume":541557,"rsi_14":45.53,"sma_20":1992.1,"sma_60":1826.97,"sma_120":1656.44},{"date":"2026-02-24","open":2000,"high":2135,"low":2000,"close":2130,"volume":1128423,"rsi_14":61.26,"sma_20":1996.35,"sma_60":1837.68,"sma_120":1661.92},{"date":"2026-02-25","open":2140,"high":2160,"low":2045,"close":2050,"volume":1124706,"rsi_14":60.51,"sma_20":1996.1,"sma_60":1847.65,"sma_120":1666.67},{"date":"2026-02-26","open":2065,"high":2100,"low":2000,"close":2025,"volume":468650,"rsi_14":52.65,"sma_20":1993.85,"sma_60":1866.17,"sma_120":1675.62},{"date":"2026-02-27","open":2025,"high":2025,"low":1960,"close":1964,"volume":371134,"rsi_14":47.66,"sma_20":1990.3,"sma_60":1865.4,"sma_120":1675.23},{"date":"2026-03-03","open":1950,"high":2010,"low":1872,"close":1910,"volume":401843,"rsi_14":48.32,"sma_20":1983.05,"sma_60":1872.82,"sma_120":1678.73},{"date":"2026-03-04","open":1849,"high":1900,"low":1645,"close":1678,"volume":857784,"rsi_14":35.83,"sma_20":1963.7,"sma_60":1876.02,"sma_120":1680.33},{"date":"2026-03-05","open":1802,"high":1873,"low":1740,"close":1855,"volume":362633,"rsi_14":45.84,"sma_20":1957.3,"sma_60":1882.03,"sma_120":1683.39},{"date":"2026-03-06","open":1832,"high":1911,"low":1773,"close":1911,"volume":209370,"rsi_14":48.36,"sma_20":1957.3,"sma_60":1888.98,"sma_120":1686.86},{"date":"2026-03-09","open":1855,"high":1855,"low":1680,"close":1783,"volume":240004,"rsi_14":43.91,"sma_20":1946.8,"sma_60":1893.55,"sma_120":1689.23},{"date":"2026-03-10","open":1790,"high":1885,"low":1783,"close":1804,"volume":192777,"rsi_14":41.03,"sma_20":1937.25,"sma_60":1898.53,"sma_120":1691.77},{"date":"2026-03-11","open":1815,"high":1845,"low":1761,"close":1772,"volume":220042,"rsi_14":42.7,"sma_20":1929.25,"sma_60":1902.63,"sma_120":1693.89},{"date":"2026-03-12","open":1773,"high":1819,"low":1761,"close":1778,"volume":86129,"rsi_14":40.88,"sma_20":1921.75,"sma_60":1906.87,"sma_120":1695.96},{"date":"2026-03-13","open":1778,"high":1840,"low":1741,"close":1808,"volume":197418,"rsi_14":39.35,"sma_20":1915.05,"sma_60":1911.58,"sma_120":1698.3},{"date":"2026-03-16","open":1793,"high":1839,"low":1750,"close":1782,"volume":248584,"rsi_14":39.12,"sma_20":1906.8,"sma_60":1923.65,"sma_120":1704.46},{"date":"2026-03-17","open":1800,"high":1835,"low":1782,"close":1824,"volume":112347,"rsi_14":34.23,"sma_20":1901.5,"sma_60":1920.55,"sma_120":1702.91},{"date":"2026-03-18","open":1826,"high":1855,"low":1795,"close":1808,"volume":195074,"rsi_14":36.64,"sma_20":1891.4,"sma_60":1924.63,"sma_120":1705.22},{"date":"2026-03-19","open":1786,"high":1800,"low":1739,"close":1749,"volume":193403,"rsi_14":35.32,"sma_20":1882.2,"sma_60":1928.38,"sma_120":1707.08},{"date":"2026-03-20","open":1749,"high":1875,"low":1747,"close":1800,"volume":280002,"rsi_14":41.18,"sma_20":1873.55,"sma_60":1932.45,"sma_120":1709.49},{"date":"2026-03-23","open":1760,"high":1790,"low":1740,"close":1742,"volume":266234,"rsi_14":41.01,"sma_20":1859.15,"sma_60":1935.38,"sma_120":1711.32},{"date":"2026-03-24","open":1790,"high":1794,"low":1720,"close":1775,"volume":121103,"rsi_14":56.6,"sma_20":1847.4,"sma_60":1938.63,"sma_120":1713.47},{"date":"2026-03-25","open":1775,"high":1798,"low":1757,"close":1793,"volume":195315,"rsi_14":44.62,"sma_20":1830.55,"sma_60":1942.2,"sma_120":1715.63},{"date":"2026-03-26","open":1811,"high":1813,"low":1741,"close":1751,"volume":130505,"rsi_14":35.77,"sma_20":1815.6,"sma_60":1945.38,"sma_120":1717.57},{"date":"2026-03-27","open":1742,"high":1758,"low":1699,"close":1746,"volume":127766,"rsi_14":45.79,"sma_20":1801.65,"sma_60":1948.4,"sma_120":1719.58},{"date":"2026-03-30","open":1702,"high":1746,"low":1684,"close":1702,"volume":106250,"rsi_14":38.96,"sma_20":1788.55,"sma_60":1950.67,"sma_120":1721.21},{"date":"2026-03-31","open":1702,"high":1711,"low":1655,"close":1656,"volume":134710,"rsi_14":37.82,"sma_20":1775.85,"sma_60":1951.77,"sma_120":1722.61},{"date":"2026-04-01","open":1692,"high":1763,"low":1690,"close":1750,"volume":154006,"rsi_14":47.52,"sma_20":1779.45,"sma_60":1953.97,"sma_120":1724.73},{"date":"2026-04-02","open":1770,"high":1770,"low":1674,"close":1699,"volume":97169,"rsi_14":40.68,"sma_20":1771.65,"sma_60":1947.28,"sma_120":1726.44},{"date":"2026-04-03","open":1709,"high":1731,"low":1699,"close":1726,"volume":66650,"rsi_14":45.22,"sma_20":1762.4,"sma_60":1933.88,"sma_120":1728.37},{"date":"2026-04-06","open":1746,"high":1746,"low":1690,"close":1710,"volume":82207,"rsi_14":39.82,"sma_20":1758.75,"sma_60":1922.72,"sma_120":1730.0},{"date":"2026-04-07","open":1711,"high":1727,"low":1662,"close":1671,"volume":147958,"rsi_14":38.25,"sma_20":1752.1,"sma_60":1912.57,"sma_120":1731.44},{"date":"2026-04-08","open":1689,"high":1757,"low":1687,"close":1736,"volume":153414,"rsi_14":48.9,"sma_20":1750.3,"sma_60":1905.5,"sma_120":1733.43},{"date":"2026-04-09","open":1721,"high":1744,"low":1704,"close":1725,"volume":266788,"rsi_14":43.17,"sma_20":1747.65,"sma_60":1898.58,"sma_120":1735.42},{"date":"2026-04-10","open":1725,"high":1797,"low":1721,"close":1765,"volume":149314,"rsi_14":52.17,"sma_20":1745.5,"sma_60":1893.17,"sma_120":1737.67},{"date":"2026-04-13","open":1750,"high":1816,"low":1722,"close":1789,"volume":166428,"rsi_14":51.34,"sma_20":1745.85,"sma_60":1887.48,"sma_120":1740.13},{"date":"2026-04-14","open":1791,"high":1820,"low":1791,"close":1812,"volume":120390,"rsi_14":51.8,"sma_20":1745.25,"sma_60":1883.43,"sma_120":1742.92},{"date":"2026-04-15","open":1815,"high":1833,"low":1800,"close":1830,"volume":118982,"rsi_14":57.85,"sma_20":1746.35,"sma_60":1880.1,"sma_120":1745.79},{"date":"2026-04-16","open":1826,"high":1849,"low":1826,"close":1833,"volume":146624,"rsi_14":58.68,"sma_20":1750.55,"sma_60":1877.15,"sma_120":1748.76},{"date":"2026-04-17","open":1835,"high":1854,"low":1814,"close":1840,"volume":91274,"rsi_14":64.87,"sma_20":1752.55,"sma_60":1873.48,"sma_120":1751.72},{"date":"2026-04-20","open":1825,"high":1849,"low":1812,"close":1812,"volume":114588,"rsi_14":67.49,"sma_20":1756.05,"sma_60":1869.27,"sma_120":1754.42},{"date":"2026-04-21","open":1812,"high":1839,"low":1779,"close":1794,"volume":149552,"rsi_14":55.95,"sma_20":1757.0,"sma_60":1865.5,"sma_120":1756.98},{"date":"2026-04-22","open":1816,"high":1816,"low":1781,"close":1787,"volume":121890,"rsi_14":63.5,"sma_20":1756.7,"sma_60":1861.2,"sma_120":1759.22},{"date":"2026-04-23","open":1787,"high":1819,"low":1750,"close":1775,"volume":202251,"rsi_14":57.88,"sma_20":1757.9,"sma_60":1856.53,"sma_120":1761.41},{"date":"2026-04-24","open":1777,"high":1813,"low":1760,"close":1812,"volume":101146,"rsi_14":65.36,"sma_20":1761.2,"sma_60":1852.23,"sma_120":1764.12},{"date":"2026-04-27","open":1832,"high":1832,"low":1800,"close":1823,"volume":185285,"rsi_14":75.0,"sma_20":1767.25,"sma_60":1848.7,"sma_120":1767.03},{"date":"2026-04-28","open":1833,"high":1833,"low":1781,"close":1788,"volume":156993,"rsi_14":59.49,"sma_20":1773.85,"sma_60":1844.25,"sma_120":1769.69},{"date":"2026-04-29","open":1788,"high":1808,"low":1780,"close":1805,"volume":114539,"rsi_14":64.29,"sma_20":1776.6,"sma_60":1839.92,"sma_120":1777.15},{"date":"2026-04-30","open":1838,"high":1838,"low":1769,"close":1769,"volume":204007,"rsi_14":40.61,"sma_20":1806.55,"sma_60":1753.27,"sma_120":1802.29},{"date":"2026-05-04","open":1773,"high":1831,"low":1762,"close":1764,"volume":244226,"rsi_14":45.14,"sma_20":1782.0,"sma_60":1833.9,"sma_120":1778.11},{"date":"2026-05-06","open":1768,"high":1784,"low":1700,"close":1713,"volume":337006,"rsi_14":32.63,"sma_20":1782.15,"sma_60":1829.23,"sma_120":1780.62},{"date":"2026-05-07","open":1713,"high":1741,"low":1674,"close":1690,"volume":198043,"rsi_14":25.86,"sma_20":1783.1,"sma_60":1824.15,"sma_120":1783.18},{"date":"2026-05-08","open":1738,"high":1738,"low":1685,"close":1708,"volume":129338,"rsi_14":29.51,"sma_20":1781.7,"sma_60":1820.42,"sma_120":1785.17},{"date":"2026-05-11","open":1711,"high":1723,"low":1647,"close":1655,"volume":251163,"rsi_14":23.65,"sma_20":1778.2,"sma_60":1815.87,"sma_120":1786.72},{"date":"2026-05-12","open":1655,"high":1675,"low":1570,"close":1593,"volume":360751,"rsi_14":21.56,"sma_20":1769.6,"sma_60":1810.05,"sma_120":1787.76},{"date":"2026-05-13","open":1593,"high":1614,"low":1556,"close":1584,"volume":168966,"rsi_14":22.07,"sma_20":1759.35,"sma_60":1804.0,"sma_120":1788.69},{"date":"2026-05-14","open":1584,"high":1613,"low":1536,"close":1575,"volume":229690,"rsi_14":21.96,"sma_20":1747.5,"sma_60":1798.08,"sma_120":1789.73},{"date":"2026-05-15","open":1610,"high":1629,"low":1534,"close":1558,"volume":328826,"rsi_14":21.67,"sma_20":1733.9,"sma_60":1790.55,"sma_120":1790.66},{"date":"2026-05-18","open":1648,"high":1648,"low":1508,"close":1565,"volume":294910,"rsi_14":15.01,"sma_20":1720.5,"sma_60":1784.42,"sma_120":1791.88},{"date":"2026-05-19","open":1568,"high":1598,"low":1529,"close":1550,"volume":124473,"rsi_14":11.76,"sma_20":1706.0,"sma_60":1777.37,"sma_120":1792.98},{"date":"2026-05-20","open":1550,"high":1589,"low":1486,"close":1501,"volume":170376,"rsi_14":11.32,"sma_20":1690.45,"sma_60":1768.55,"sma_120":1793.27},{"date":"2026-05-21","open":1522,"high":1575,"low":1485,"close":1493,"volume":168031,"rsi_14":6.91,"sma_20":1675.4,"sma_60":1759.93,"sma_120":1793.45},{"date":"2026-05-22","open":1522,"high":1548,"low":1501,"close":1539,"volume":127074,"rsi_14":19.09,"sma_20":1663.0,"sma_60":1750.08,"sma_120":1793.88},{"date":"2026-05-26","open":1563,"high":1585,"low":1540,"close":1559,"volume":142856,"rsi_14":23.51,"sma_20":1652.2,"sma_60":1741.9,"sma_120":1794.78},{"date":"2026-05-27","open":1541,"high":1573,"low":1489,"close":1497,"volume":201970,"rsi_14":22.86,"sma_20":1636.45,"sma_60":1733.1,"sma_120":1795.01},{"date":"2026-05-28","open":1497,"high":1508,"low":1444,"close":1473,"volume":177774,"rsi_14":22.81,"sma_20":1618.95,"sma_60":1724.92,"sma_120":1795.16},{"date":"2026-05-29","open":1487,"high":1492,"low":1402,"close":1417,"volume":264882,"rsi_14":16.7,"sma_20":1600.4,"sma_60":1716.7,"sma_120":1794.76},{"date":"2026-06-01","open":1417,"high":1462,"low":1385,"close":1389,"volume":202768,"rsi_14":17.72,"sma_20":1579.6,"sma_60":1711.88,"sma_120":1793.95},{"date":"2026-06-02","open":1376,"high":1388,"low":1337,"close":1371,"volume":165645,"rsi_14":19.84,"sma_20":1559.7,"sma_60":1703.82,"sma_120":1792.92},{"date":"2026-06-04","open":1394,"high":1440,"low":1366,"close":1387,"volume":148546,"rsi_14":23.73,"sma_20":1540.85,"sma_60":1695.08,"sma_120":1792.03},{"date":"2026-06-05","open":1387,"high":1436,"low":1348,"close":1350,"volume":112054,"rsi_14":22.08,"sma_20":1522.7,"sma_60":1687.87,"sma_120":1790.71},{"date":"2026-06-08","open":1336,"high":1336,"low":1203,"close":1289,"volume":206920,"rsi_14":19.91,"sma_20":1502.65,"sma_60":1679.28,"sma_120":1788.91},{"date":"2026-06-09","open":1238,"high":1342,"low":1238,"close":1302,"volume":177464,"rsi_14":20.97,"sma_20":1482.35,"sma_60":1671.45,"sma_120":1787.04},{"date":"2026-06-10","open":1379,"high":1379,"low":1260,"close":1287,"volume":89011,"rsi_14":20.97,"sma_20":1463.95,"sma_60":1663.27,"sma_120":1785.07},{"date":"2026-06-11","open":1303,"high":1354,"low":1272,"close":1336,"volume":79569,"rsi_14":31.79,"sma_20":1451.1,"sma_60":1655.4,"sma_120":1783.49},{"date":"2026-06-12","open":1333,"high":1540,"low":1333,"close":1461,"volume":623907,"rsi_14":47.19,"sma_20":1444.95,"sma_60":1650.05,"sma_120":1782.93},{"date":"2026-06-15","open":1461,"high":1490,"low":1392,"close":1406,"volume":160679,"rsi_14":38.51,"sma_20":1436.5,"sma_60":1643.08,"sma_120":1781.82},{"date":"2026-06-16","open":1390,"high":1422,"low":1381,"close":1409,"volume":68912,"rsi_14":36.65,"sma_20":1429.05,"sma_60":1636.43,"sma_120":1780.53},{"date":"2026-06-17","open":1400,"high":1426,"low":1391,"close":1406,"volume":49796,"rsi_14":58.64,"sma_20":1386.85,"sma_60":1594.83,"sma_120":1771.62},{"date":"2026-06-18","open":1424,"high":1424,"low":1355,"close":1362,"volume":116599,"rsi_14":39.39,"sma_20":1411.7,"sma_60":1623.42,"sma_120":1777.93},{"date":"2026-06-19","open":1362,"high":1404,"low":1273,"close":1306,"volume":112554,"rsi_14":39.39,"sma_20":1401.95,"sma_60":1616.15,"sma_120":1775.77},{"date":"2026-06-22","open":1306,"high":1306,"low":1260,"close":1281,"volume":56297,"rsi_14":39.62,"sma_20":1391.35,"sma_60":1607.92,"sma_120":1773.28},{"date":"2026-06-23","open":1264,"high":1284,"low":1207,"close":1226,"volume":108701,"rsi_14":36.98,"sma_20":1375.7,"sma_60":1598.47,"sma_120":1770.33},{"date":"2026-06-24","open":1191,"high":1251,"low":1188,"close":1213,"volume":156795,"rsi_14":34.3,"sma_20":1358.4,"sma_60":1589.5,"sma_120":1767.44},{"date":"2026-06-25","open":1213,"high":1240,"low":1183,"close":1198,"volume":78624,"rsi_14":35.71,"sma_20":1343.45,"sma_60":1580.37,"sma_120":1764.38},{"date":"2026-06-26","open":1188,"high":1196,"low":1114,"close":1132,"volume":270741,"rsi_14":35.38,"sma_20":1326.4,"sma_60":1570.87,"sma_120":1760.77},{"date":"2026-06-29","open":1071,"high":1204,"low":1071,"close":1200,"volume":167267,"rsi_14":41.39,"sma_20":1315.55,"sma_60":1563.27,"sma_120":1757.52},{"date":"2026-06-30","open":1170,"high":1279,"low":1170,"close":1219,"volume":138622,"rsi_14":44.3,"sma_20":1307.05,"sma_60":1554.42,"sma_120":1754.19},{"date":"2026-07-01","open":1220,"high":1276,"low":1196,"close":1238,"volume":116312,"rsi_14":41.34,"sma_20":1300.4,"sma_60":1546.73,"sma_120":1747.01},{"date":"2026-07-02","open":1238,"high":1304,"low":1195,"close":1240,"volume":91653,"rsi_14":25.06,"sma_20":1293.05,"sma_60":1538.63,"sma_120":1736.26},{"date":"2026-07-03","open":1230,"high":1239,"low":1200,"close":1238,"volume":46806,"rsi_14":28.46,"sma_20":1287.45,"sma_60":1530.77,"sma_120":1726.74},{"date":"2026-07-06","open":1242,"high":1270,"low":1200,"close":1250,"volume":61074,"rsi_14":30.08,"sma_20":1285.5,"sma_60":1523.75,"sma_120":1718.16},{"date":"2026-07-07","open":1243,"high":1275,"low":1200,"close":1201,"volume":62068,"rsi_14":26.97,"sma_20":1280.45,"sma_60":1514.83,"sma_120":1710.17},{"date":"2026-07-08","open":1212,"high":1213,"low":1148,"close":1149,"volume":69078,"rsi_14":26.49,"sma_20":1273.55,"sma_60":1505.23,"sma_120":1701.91},{"date":"2026-07-09","open":1150,"high":1200,"low":1134,"close":1148,"volume":129525,"rsi_14":30.15,"sma_20":1264.15,"sma_60":1494.95,"sma_120":1694.06},{"date":"2026-07-10","open":1127,"high":1228,"low":1127,"close":1200,"volume":127874,"rsi_14":40.47,"sma_20":1251.1,"sma_60":1485.13,"sma_120":1686.31},{"date":"2026-07-13","open":1191,"high":1223,"low":1145,"close":1163,"volume":62510,"rsi_14":42.26,"sma_20":1238.95,"sma_60":1474.32,"sma_120":1678.88},{"date":"2026-07-14","open":1152,"high":1167,"low":1111,"close":1147,"volume":202113,"rsi_14":41.95,"sma_20":1225.85,"sma_60":1462.93,"sma_120":1671.52},{"date":"2026-07-15","open":1147,"high":1184,"low":1135,"close":1175,"volume":79898,"rsi_14":47.28,"sma_20":1214.3,"sma_60":1451.97,"sma_120":1664.56},{"date":"2026-07-16","open":1175,"high":1183,"low":1155,"close":1176,"volume":56527,"rsi_14":56.15,"sma_20":1205.0,"sma_60":1440.9,"sma_120":1657.19},{"date":"2026-07-20","open":1186,"high":1187,"low":1135,"close":1146,"volume":55463,"rsi_14":41.56,"sma_20":1197.0,"sma_60":1429.8,"sma_120":1649.53},{"date":"2026-07-21","open":1136,"high":1145,"low":1119,"close":1130,"volume":78715,"rsi_14":35.96,"sma_20":1189.45,"sma_60":1418.73,"sma_120":1642.12},{"date":"2026-07-22","open":1136,"high":1161,"low":1126,"close":1126,"volume":58206,"rsi_14":31.46,"sma_20":1184.45,"sma_60":1407.72,"sma_120":1634.46},{"date":"2026-07-23","open":1126,"high":1155,"low":1126,"close":1150,"volume":30884,"rsi_14":36.11,"sma_20":1181.3,"sma_60":1397.3,"sma_120":1626.92},{"date":"2026-07-24","open":1150,"high":1158,"low":1112,"close":1120,"volume":55252,"rsi_14":33.24,"sma_20":1177.4,"sma_60":1385.77,"sma_120":1619.0},{"date":"2026-07-27","open":1124,"high":1150,"low":1111,"close":1118,"volume":55818,"rsi_14":30.7,"sma_20":1176.7,"sma_60":1374.02,"sma_120":1611.36},{"date":"2026-07-28","open":1087,"high":1115,"low":1049,"close":1070,"volume":110710,"rsi_14":30.79,"sma_20":1170.2,"sma_60":1362.05,"sma_120":1603.15},{"date":"2026-07-29","open":1070,"high":1084,"low":990,"close":999,"volume":196954,"rsi_14":29.17,"sma_20":1159.2,"sma_60":1348.62,"sma_120":1594.27},{"date":"2026-07-30","open":961,"high":1068,"low":956,"close":1000,"volume":42644,"rsi_14":29.44,"sma_20":1147.3,"sma_60":1335.8,"sma_120":1586.08},{"date":"2026-07-31","open":1016,"high":1060,"low":1016,"close":1060,"volume":48082,"rsi_14":30.98,"sma_20":1138.3,"sma_60":1324.07,"sma_120":1578.98},{"date":"2026-08-03","open":1060,"high":1165,"low":1031,"close":1109,"volume":262773,"rsi_14":42.89,"sma_20":1131.85,"sma_60":1314.0,"sma_120":1571.62},{"date":"2026-08-04","open":1119,"high":1251,"low":1118,"close":1216,"volume":187472,"rsi_14":57.32,"sma_20":1130.15,"sma_60":1306.1,"sma_120":1565.12},{"date":"2026-08-05","open":1240,"high":1259,"low":1207,"close":1213,"volume":61032,"rsi_14":54.26,"sma_20":1130.75,"sma_60":1297.85,"sma_120":1559.13},{"date":"2026-08-06","open":1250,"high":1250,"low":1194,"close":1208,"volume":51209,"rsi_14":53.56,"sma_20":1133.7,"sma_60":1290.4,"sma_120":1553.13},{"date":"2026-08-07","open":1208,"high":1232,"low":1193,"close":1210,"volume":23631,"rsi_14":57.58,"sma_20":1136.8,"sma_60":1284.02,"sma_120":1547.03},{"date":"2026-08-10","open":1192,"high":1231,"low":1186,"close":1192,"volume":68056,"rsi_14":57.31,"sma_20":1136.4,"sma_60":1277.48,"sma_120":1540.74},{"date":"2026-08-11","open":1190,"high":1218,"low":1185,"close":1196,"volume":43074,"rsi_14":58.25,"sma_20":1138.05,"sma_60":1271.17,"sma_120":1534.62},{"date":"2026-08-12","open":1196,"high":1215,"low":1193,"close":1205,"volume":37331,"rsi_14":56.72,"sma_20":1140.95,"sma_60":1265.28,"sma_120":1527.92},{"date":"2026-08-13","open":1205,"high":1219,"low":1189,"close":1189,"volume":43672,"rsi_14":58.73,"sma_20":1141.65,"sma_60":1259.02,"sma_120":1521.72},{"date":"2026-08-14","open":1200,"high":1203,"low":1129,"close":1200,"volume":49784,"rsi_14":60.15,"sma_20":1142.85,"sma_60":1253.18,"sma_120":1515.28},{"date":"2026-08-18","open":1200,"high":1260,"low":1194,"close":1241,"volume":147663,"rsi_14":71.54,"sma_20":1147.6,"sma_60":1248.85,"sma_120":1508.7},{"date":"2026-08-19","open":1222,"high":1247,"low":1202,"close":1239,"volume":61022,"rsi_14":86.59,"sma_20":1153.05,"sma_60":1244.62,"sma_120":1502.28},{"date":"2026-08-20","open":1214,"high":1250,"low":1209,"close":1222,"volume":52007,"rsi_14":82.27,"sma_20":1157.85,"sma_60":1239.33,"sma_120":1494.71},{"date":"2026-08-21","open":1222,"high":1222,"low":1162,"close":1173,"volume":41420,"rsi_14":66.97,"sma_20":1159.0,"sma_60":1232.9,"sma_120":1487.4},{"date":"2026-08-24","open":1173,"high":1197,"low":1141,"close":1151,"volume":47321,"rsi_14":56.86,"sma_20":1160.55,"sma_60":1227.13,"sma_120":1480.12},{"date":"2026-08-25","open":1153,"high":1193,"low":1136,"close":1189,"volume":56516,"rsi_14":44.3,"sma_20":1164.1,"sma_60":1222.4,"sma_120":1473.66},{"date":"2026-08-26","open":1162,"high":1210,"low":1162,"close":1190,"volume":13490,"rsi_14":45.11,"sma_20":1170.1,"sma_60":1218.62,"sma_120":1467.66},{"date":"2026-08-27","open":1172,"high":1217,"low":1172,"close":1188,"volume":17121,"rsi_14":45.69,"sma_20":1179.55,"sma_60":1215.27,"sma_120":1463.58},{"date":"2026-08-28","open":1188,"high":1300,"low":1170,"close":1185,"volume":296565,"rsi_14":44.64,"sma_20":1188.8,"sma_60":1212.17,"sma_120":1457.99},{"date":"2026-08-31","open":1186,"high":1210,"low":1159,"close":1195,"volume":65769,"rsi_14":50.67,"sma_20":1195.55,"sma_60":1208.97,"sma_120":1452.03},{"date":"2026-09-01","open":1217,"high":1233,"low":1180,"close":1233,"volume":34412,"rsi_14":57.14,"sma_20":1201.75,"sma_60":1207.02,"sma_120":1447.44},{"date":"2026-09-02","open":1234,"high":1244,"low":1215,"close":1237,"volume":32214,"rsi_14":56.3,"sma_20":1202.8,"sma_60":1206.15,"sma_120":1442.72},{"date":"2026-09-03","open":1234,"high":1246,"low":1221,"close":1240,"volume":75542,"rsi_14":60.58,"sma_20":1204.15,"sma_60":1205.12,"sma_120":1438.28},{"date":"2026-09-04","open":1240,"high":1363,"low":1230,"close":1293,"volume":408010,"rsi_14":66.43,"sma_20":1208.4,"sma_60":1205.22,"sma_120":1434.24},{"date":"2026-09-07","open":1300,"high":1334,"low":1282,"close":1282,"volume":72473,"rsi_14":58.1,"sma_20":1212.0,"sma_60":1204.32,"sma_120":1429.86},{"date":"2026-09-08","open":1282,"high":1286,"low":1226,"close":1228,"volume":109947,"rsi_14":48.2,"sma_20":1213.8,"sma_60":1200.43,"sma_120":1425.24},{"date":"2026-09-09","open":1228,"high":1263,"low":1228,"close":1238,"volume":104226,"rsi_14":52.68,"sma_20":1215.9,"sma_60":1197.63,"sma_120":1420.36},{"date":"2026-09-10","open":1237,"high":1286,"low":1217,"close":1235,"volume":240410,"rsi_14":62.3,"sma_20":1217.4,"sma_60":1194.73,"sma_120":1415.58},{"date":"2026-09-11","open":1235,"high":1358,"low":1227,"close":1305,"volume":429319,"rsi_14":75.67,"sma_20":1223.2,"sma_60":1193.05,"sma_120":1411.88},{"date":"2026-09-14","open":1240,"high":1331,"low":1237,"close":1305,"volume":74412,"rsi_14":72.14,"sma_20":1228.45,"sma_60":1192.1,"sma_120":1407.76},{"date":"2026-09-15","open":1259,"high":1307,"low":1259,"close":1305,"volume":83521,"rsi_14":72.03,"sma_20":1231.65,"sma_60":1192.08,"sma_120":1404.12},{"date":"2026-09-16","open":1299,"high":1400,"low":1281,"close":1300,"volume":44298,"rsi_14":71.21,"sma_20":1234.7,"sma_60":1192.4,"sma_120":1400.16},{"date":"2026-09-17","open":1286,"high":1304,"low":1262,"close":1290,"volume":75690,"rsi_14":69.37,"sma_20":1238.1,"sma_60":1193.47,"sma_120":1395.97},{"date":"2026-09-18","open":1300,"high":1379,"low":1265,"close":1295,"volume":95275,"rsi_14":68.8,"sma_20":1244.2,"sma_60":1194.83,"sma_120":1392.17},{"date":"2026-09-21","open":1305,"high":1368,"low":1277,"close":1278,"volume":24045,"rsi_14":59.18,"sma_20":1250.55,"sma_60":1196.17,"sma_120":1388.27},{"date":"2026-09-22","open":1277,"high":1349,"low":1277,"close":1318,"volume":91295,"rsi_14":64.41,"sma_20":1257.0,"sma_60":1199.27,"sma_120":1385.07},{"date":"2026-09-23","open":1318,"high":1365,"low":1285,"close":1325,"volume":52523,"rsi_14":64.91,"sma_20":1263.75,"sma_60":1201.35,"sma_120":1382.31},{"date":"2026-09-28","open":1325,"high":1377,"low":1301,"close":1354,"volume":182181,"rsi_14":61.69,"sma_20":1272.05,"sma_60":1203.6,"sma_120":1379.01},{"date":"2026-09-29","open":1355,"high":1380,"low":1303,"close":1365,"volume":93566,"rsi_14":65.9,"sma_20":1281.05,"sma_60":1205.72,"sma_120":1376.22},{"date":"2026-09-30","open":1353,"high":1376,"low":1303,"close":1346,"volume":58784,"rsi_14":76.11,"sma_20":1288.6,"sma_60":1207.48,"sma_120":1373.06},{"date":"2026-10-01","open":1334,"high":1352,"low":1320,"close":1343,"volume":67696,"rsi_14":73.97,"sma_20":1294.1,"sma_60":1209.23,"sma_120":1370.0},{"date":"2026-10-02","open":1333,"high":1347,"low":1303,"close":1332,"volume":51860,"rsi_14":71.37,"sma_20":1298.85,"sma_60":1210.6,"sma_120":1367.17},{"date":"2026-10-06","open":1321,"high":1333,"low":1285,"close":1304,"volume":89025,"rsi_14":49.73,"sma_20":1302.05,"sma_60":1212.32,"sma_120":1363.58},{"date":"2026-10-07","open":1288,"high":1350,"low":1252,"close":1283,"volume":73637,"rsi_14":44.66,"sma_20":1301.55,"sma_60":1214.55,"sma_120":1359.89},{"date":"2026-10-08","open":1297,"high":1297,"low":1244,"close":1263,"volume":34421,"rsi_14":40.71,"sma_20":1300.6,"sma_60":1216.47,"sma_120":1355.71},{"date":"2026-10-12","open":1243,"high":1272,"low":1227,"close":1248,"volume":55489,"rsi_14":38.98,"sma_20":1301.6,"sma_60":1217.27,"sma_120":1351.2},{"date":"2026-10-13","open":1240,"high":1264,"low":1179,"close":1229,"volume":90071,"rsi_14":37.55,"sma_20":1301.15,"sma_60":1218.37,"sma_120":1346.34},{"date":"2026-10-14","open":1204,"high":1279,"low":1196,"close":1234,"volume":35389,"rsi_14":37.55,"sma_20":1301.1,"sma_60":1219.82,"sma_120":1341.38},{"date":"2026-10-15","open":1210,"high":1210,"low":1135,"close":1162,"volume":94639,"rsi_14":30.67,"sma_20":1293.95,"sma_60":1219.6,"sma_120":1335.78},{"date":"2026-10-16","open":1140,"high":1237,"low":1140,"close":1212,"volume":46481,"rsi_14":32.9,"sma_20":1289.3,"sma_60":1220.2,"sma_120":1330.55},{"date":"2026-10-19","open":1165,"high":1227,"low":1165,"close":1217,"volume":47787,"rsi_14":32.47,"sma_20":1284.9,"sma_60":1221.38,"sma_120":1325.59},{"date":"2026-10-20","open":1181,"high":1250,"low":1170,"close":1194,"volume":30455,"rsi_14":23.51,"sma_20":1279.6,"sma_60":1222.45,"sma_120":1320.59},{"date":"2026-10-21","open":1197,"high":1199,"low":1165,"close":1180,"volume":42720,"rsi_14":19.67,"sma_20":1274.1,"sma_60":1223.35,"sma_120":1315.53},{"date":"2026-10-22","open":1180,"high":1188,"low":1120,"close":1125,"volume":129678,"rsi_14":17.6,"sma_20":1265.6,"sma_60":1222.93,"sma_120":1310.12},{"date":"2026-10-23","open":1068,"high":1135,"low":1049,"close":1135,"volume":62912,"rsi_14":20.11,"sma_20":1258.45,"sma_60":1223.18,"sma_120":1304.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.53,"pbr":0.91,"ttm_eps":null,"close":1693.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.04,"pbr":0.87,"ttm_eps":null,"close":1623.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.98,"pbr":0.77,"ttm_eps":null,"close":1429.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":24.65,"pbr":0.78,"ttm_eps":null,"close":1452.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.36,"pbr":0.79,"ttm_eps":null,"close":1506.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.24,"pbr":0.78,"ttm_eps":null,"close":1494.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.2,"pbr":0.84,"ttm_eps":null,"close":1618.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.98,"pbr":0.85,"ttm_eps":null,"close":1656.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.64,"pbr":0.6,"ttm_eps":null,"close":1219.0}],"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":"원익큐브","phase":"above-fold","symbol_resolved":true}