{"status":"ok","report":{"price_analysis":{"current":991.0,"change_1d":-1.4,"change_7d":-2.0,"change_30d":-0.8,"high_30d":1124.0,"low_30d":948.0,"position_in_range":24.0,"support":965.6,"resistance":1106.4},"summary":"부방(014470)은 Others 섹터 KR 시장 종목입니다, 시가총액 531.33억. 현재가 990원, 전일 대비 -1.5%, 30일 -0.8%. ROE -1.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.47만, 기관 순매도 594.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 531.33억. 매출 3136.67억, 영업이익 11.33억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.31,"roe":-1.02,"eps":-33.0,"revenue":313667094651.0,"operating_income":1133177085.0,"net_income":28586930.0,"market_cap":53187130542,"profit_margin":0.01,"roa":-0.71,"operating_margin":0.36,"gross_margin":23.17,"debt_ratio":0.4445862461609797,"total_assets":248214332162.0,"total_equity":171823823480.0,"total_debt":76390508682.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-4.45)가 시그널선(3.43)을 하회합니다(데드크로스). SMA20 1040, SMA60 996 — 혼조세입니다. 볼린저밴드 983~1096 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.318407960199,"macd":-4.449958233027473,"macd_signal":3.4328668134796354,"sma_20":1039.75,"sma_60":995.6833333333333,"bb_upper":1096.2083917588873,"bb_lower":983.2916082411126,"atr_14":62.357142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.47만, 기관 순매수 -594.00. 30일 누적: 외국인 -6.64만, 기관 -7028.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-14683.0,"institutional_flow":-594.0,"data":[{"date":"2026-10-22","foreign_net":-5587.0,"institution_net":0.0,"retail_net":5587.0},{"date":"2026-10-21","foreign_net":-2730.0,"institution_net":0.0,"retail_net":2730.0},{"date":"2026-10-20","foreign_net":-7398.0,"institution_net":0.0,"retail_net":7398.0},{"date":"2026-10-19","foreign_net":-2893.0,"institution_net":-594.0,"retail_net":3487.0},{"date":"2026-10-16","foreign_net":3925.0,"institution_net":0.0,"retail_net":-3925.0},{"date":"2026-10-15","foreign_net":-10356.0,"institution_net":-493.0,"retail_net":10849.0},{"date":"2026-10-14","foreign_net":-3081.0,"institution_net":1087.0,"retail_net":1994.0},{"date":"2026-10-13","foreign_net":-4513.0,"institution_net":0.0,"retail_net":4513.0},{"date":"2026-10-12","foreign_net":-22434.0,"institution_net":-68.0,"retail_net":22502.0},{"date":"2026-10-08","foreign_net":-4294.0,"institution_net":68.0,"retail_net":4226.0},{"date":"2026-10-07","foreign_net":-14360.0,"institution_net":-1849.0,"retail_net":16209.0},{"date":"2026-10-06","foreign_net":-5487.0,"institution_net":0.0,"retail_net":5487.0},{"date":"2026-10-02","foreign_net":-7594.0,"institution_net":0.0,"retail_net":7594.0},{"date":"2026-10-01","foreign_net":-5553.0,"institution_net":1849.0,"retail_net":3704.0},{"date":"2026-09-30","foreign_net":13290.0,"institution_net":0.0,"retail_net":-13290.0},{"date":"2026-09-29","foreign_net":-3993.0,"institution_net":0.0,"retail_net":3993.0},{"date":"2026-09-28","foreign_net":-4185.0,"institution_net":0.0,"retail_net":4185.0},{"date":"2026-09-23","foreign_net":8575.0,"institution_net":0.0,"retail_net":-8575.0},{"date":"2026-09-22","foreign_net":13874.0,"institution_net":-1351.0,"retail_net":-12523.0},{"date":"2026-09-21","foreign_net":-24334.0,"institution_net":0.0,"retail_net":24334.0},{"date":"2026-09-18","foreign_net":-17752.0,"institution_net":1351.0,"retail_net":16401.0},{"date":"2026-09-17","foreign_net":7649.0,"institution_net":0.0,"retail_net":-7649.0},{"date":"2026-09-16","foreign_net":5392.0,"institution_net":0.0,"retail_net":-5392.0},{"date":"2026-09-15","foreign_net":-535.0,"institution_net":0.0,"retail_net":535.0},{"date":"2026-09-14","foreign_net":30908.0,"institution_net":0.0,"retail_net":-30908.0},{"date":"2026-09-11","foreign_net":-6716.0,"institution_net":0.0,"retail_net":6716.0},{"date":"2026-09-10","foreign_net":-11447.0,"institution_net":0.0,"retail_net":11447.0},{"date":"2026-09-09","foreign_net":5731.0,"institution_net":0.0,"retail_net":-5731.0},{"date":"2026-09-08","foreign_net":23929.0,"institution_net":-7028.0,"retail_net":-16901.0},{"date":"2026-09-07","foreign_net":-14410.0,"institution_net":0.0,"retail_net":14410.0}],"periods":{"d1":{"foreign_net":-5587.0,"institution_net":0,"retail_net":5587.0},"d3":{"foreign_net":-15715.0,"institution_net":0,"retail_net":15715.0},"d7":{"foreign_net":-28120.0,"institution_net":0.0,"retail_net":28120.0},"d14":{"foreign_net":-92355.0,"institution_net":0.0,"retail_net":92355.0},"d30":{"foreign_net":-66379.0,"institution_net":-7028.0,"retail_net":73407.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -33, PBR 0.31x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -33원"}]},"growth":{"grade":"D","percentile":25,"summary":"매출 -6.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.1,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-168.4,"unit":"%","percentile":8,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.0%","metrics":[{"name":"ROE","value":-1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.3,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":47,"summary":"유동비율 1.4x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.39,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":3.0,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -33, PBR 0.31x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -6.1%"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.44,"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":23.17,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.31,"per_5y_high":36.53,"per_5y_low":7.57,"per_5y_avg":16.63,"per_percentile":null,"pbr_5y_high":1.18,"pbr_5y_low":0.53,"pbr_5y_avg":0.82,"pbr_percentile":0.0,"per_5y_median":10.64,"pbr_5y_median":0.84,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.18},{"quarter":"2024-Q3","per":null,"pbr":0.94},{"quarter":"2024-Q4","per":8.42,"pbr":0.84},{"quarter":"2025-Q1","per":10.97,"pbr":0.86},{"quarter":"2025-Q2","per":10.3,"pbr":0.89},{"quarter":"2025-Q3","per":7.57,"pbr":0.77},{"quarter":"2025-Q4","per":36.53,"pbr":0.72},{"quarter":"2026-Q1","per":25.97,"pbr":0.65},{"quarter":"2026-Q2","per":null,"pbr":0.53},{"quarter":"현재","per":null,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1701.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1615.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1503.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1416.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1283.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1027.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":8.42,"eps":191.82,"close":1615.0,"source":"reported"},{"date":"2025-01","per":9.31,"eps":191.82,"close":1785.0,"source":"reported"},{"date":"2025-02","per":11.18,"eps":191.82,"close":2145.0,"source":"reported"},{"date":"2025-03","per":10.97,"eps":150.36,"close":1650.0,"source":"reported"},{"date":"2025-04","per":11.99,"eps":150.36,"close":1803.0,"source":"reported"},{"date":"2025-05","per":10.99,"eps":150.36,"close":1653.0,"source":"reported"},{"date":"2025-06","per":10.3,"eps":166.93,"close":1720.0,"source":"reported"},{"date":"2025-07","per":9.39,"eps":166.93,"close":1568.0,"source":"reported"},{"date":"2025-08","per":9.34,"eps":166.93,"close":1559.0,"source":"reported"},{"date":"2025-09","per":7.57,"eps":198.63,"close":1503.0,"source":"reported"},{"date":"2025-10","per":7.2,"eps":198.63,"close":1431.0,"source":"reported"},{"date":"2025-11","per":7.02,"eps":198.63,"close":1394.0,"source":"reported"},{"date":"2025-12","per":36.53,"eps":38.76,"close":1416.0,"source":"reported"},{"date":"2026-01","per":34.13,"eps":38.76,"close":1323.0,"source":"reported"},{"date":"2026-02","per":36.43,"eps":38.76,"close":1412.0,"source":"reported"},{"date":"2026-03","per":25.97,"eps":49.4,"close":1283.0,"source":"reported"},{"date":"2026-04","per":29.47,"eps":49.4,"close":1456.0,"source":"reported"},{"date":"2026-05","per":26.78,"eps":49.4,"close":1323.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.83,"std":10.79,"upper_1sd":27.62,"lower_1sd":6.05,"current":26.78,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:21.102044+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":-0.010185136313205733,"dividend_yield":null,"eps":-33.0,"revenue":76009178792.0,"operating_income":-630546142.0,"net_income":-1750049064.0,"market_cap":null,"profit_margin":-0.02302418065572093,"operating_margin":-0.00829565786686759,"roa":-0.007050556060791083,"gross_margin":0.23169221500461123,"total_equity":171823823480.0,"total_assets":248214332162.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":36.87,"pbr":0.45,"roe":0.0052228564784213005,"dividend_yield":null,"eps":15.05,"revenue":80958720227.0,"operating_income":921202864.0,"net_income":903939334.0,"market_cap":86400000000.0,"profit_margin":0.01116543506944584,"operating_margin":0.011378673741593754,"roa":0.00365697103370649,"gross_margin":0.23833142381572692,"total_equity":173073745705.0,"total_assets":247182525010.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0002362665592389021,"dividend_yield":null,"eps":-0.68,"revenue":69516930920.0,"operating_income":468888748.0,"net_income":-40662139.0,"market_cap":null,"profit_margin":-0.000584924254593373,"operating_margin":0.006744957549112699,"roa":-0.00016280342829126893,"gross_margin":0.11341518631012659,"total_equity":172102811041.0,"total_assets":249762179008.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005335341724641076,"dividend_yield":null,"eps":15.24,"revenue":87182264712.0,"operating_income":373631615.0,"net_income":915358799.0,"market_cap":null,"profit_margin":0.010499369361690917,"operating_margin":0.004285637867222923,"roa":0.0036214676203235757,"gross_margin":0.27675463296010183,"total_equity":171565167939.0,"total_assets":252759073107.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0069879533155227875,"dividend_yield":null,"eps":19.79,"revenue":77744437331.0,"operating_income":-143687974.0,"net_income":1188340203.0,"market_cap":null,"profit_margin":0.01528521195594477,"operating_margin":-0.0018482090672062208,"roa":0.0048674200433710775,"gross_margin":0.2600888832201663,"total_equity":170055544069.0,"total_assets":244141699794.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.001566323349449936,"dividend_yield":null,"eps":4.41,"revenue":85040265454.0,"operating_income":1053787588.0,"net_income":264560129.0,"market_cap":null,"profit_margin":0.003110998391028141,"operating_margin":0.012391630980620762,"roa":0.000976444386673283,"gross_margin":0.27019979945181605,"total_equity":168905181100.0,"total_assets":270942342043.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05664138114789134,"dividend_yield":null,"eps":159.19,"revenue":89018168400.0,"operating_income":2605391637.0,"net_income":9559637325.0,"market_cap":null,"profit_margin":0.10738973286940827,"operating_margin":0.029268088569209427,"roa":0.03013113289322747,"gross_margin":0.1469186162563192,"total_equity":168774792056.0,"total_assets":317267769482.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.006218103494520567,"dividend_yield":null,"eps":-16.46,"revenue":87368961343.0,"operating_income":-754796398.0,"net_income":-988221595.0,"market_cap":null,"profit_margin":-0.01131090011612203,"operating_margin":-0.008639182455617853,"roa":-0.003225161232518806,"gross_margin":0.27772350209979996,"total_equity":158926527336.0,"total_assets":306409981937.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0012027489189198575,"dividend_yield":null,"eps":3.22,"revenue":83167077757.0,"operating_income":712449592.0,"net_income":193121480.0,"market_cap":null,"profit_margin":0.0023220904859043863,"operating_margin":0.00856648581643876,"roa":0.0006350030926920963,"gross_margin":0.2729057686782756,"total_equity":160566745862.0,"total_assets":304126833747.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.017197134463798315,"dividend_yield":null,"eps":45.87,"revenue":88632252687.0,"operating_income":2310232239.0,"net_income":2754731400.0,"market_cap":null,"profit_margin":0.03108046243310756,"operating_margin":0.026065367504067172,"roa":0.00914028133233538,"gross_margin":0.2778726018842613,"total_equity":160185489379.0,"total_assets":301383655474.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17682206898189132,"dividend_yield":null,"eps":-463.37,"revenue":89807955573.0,"operating_income":1327703780.0,"net_income":-27826549733.0,"market_cap":null,"profit_margin":-0.309845041627535,"operating_margin":0.014783810315343187,"roa":-0.09279435958860374,"gross_margin":0.25712222252103356,"total_equity":157370343494.0,"total_assets":299873288165.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0013390545964730254,"dividend_yield":null,"eps":-4.16,"revenue":85242296806.0,"operating_income":-631558143.0,"net_income":-249523813.0,"market_cap":null,"profit_margin":-0.002927230053032037,"operating_margin":-0.00740897613818808,"roa":-0.000728383167565601,"gross_margin":0.2584522570307994,"total_equity":186343270586.0,"total_assets":342572184684.0}],"current_price":991.0,"change_pct":-1.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4580.0},{"date":"2016-10-25","close":4570.0},{"date":"2016-10-26","close":4440.0},{"date":"2016-10-27","close":4460.0},{"date":"2016-10-28","close":4425.0},{"date":"2016-10-31","close":4180.0},{"date":"2016-11-01","close":4115.0},{"date":"2016-11-02","close":3800.0},{"date":"2016-11-03","close":3815.0},{"date":"2016-11-04","close":3960.0},{"date":"2016-11-07","close":4070.0},{"date":"2016-11-08","close":4085.0},{"date":"2016-11-09","close":3855.0},{"date":"2016-11-10","close":4000.0},{"date":"2016-11-11","close":4140.0},{"date":"2016-11-14","close":4135.0},{"date":"2016-11-15","close":4105.0},{"date":"2016-11-16","close":4145.0},{"date":"2016-11-17","close":4265.0},{"date":"2016-11-18","close":4200.0},{"date":"2016-11-21","close":4120.0},{"date":"2016-11-22","close":4080.0},{"date":"2016-11-23","close":3885.0},{"date":"2016-11-24","close":3880.0},{"date":"2016-11-25","close":3920.0},{"date":"2016-11-28","close":3850.0},{"date":"2016-11-29","close":3905.0},{"date":"2016-11-30","close":3920.0},{"date":"2016-12-01","close":3920.0},{"date":"2016-12-02","close":3795.0},{"date":"2016-12-05","close":3710.0},{"date":"2016-12-06","close":3740.0},{"date":"2016-12-07","close":3730.0},{"date":"2016-12-08","close":3760.0},{"date":"2016-12-09","close":3920.0},{"date":"2016-12-12","close":3955.0},{"date":"2016-12-13","close":3970.0},{"date":"2016-12-14","close":3985.0},{"date":"2016-12-15","close":3985.0},{"date":"2016-12-16","close":4010.0},{"date":"2016-12-19","close":4175.0},{"date":"2016-12-20","close":4105.0},{"date":"2016-12-21","close":4165.0},{"date":"2016-12-22","close":4640.0},{"date":"2016-12-23","close":4760.0},{"date":"2016-12-26","close":4560.0},{"date":"2016-12-27","close":4900.0},{"date":"2016-12-28","close":5010.0},{"date":"2016-12-29","close":5030.0},{"date":"2017-01-02","close":5040.0},{"date":"2017-01-03","close":5280.0},{"date":"2017-01-04","close":5080.0},{"date":"2017-01-05","close":5090.0},{"date":"2017-01-06","close":5260.0},{"date":"2017-01-09","close":5210.0},{"date":"2017-01-10","close":5070.0},{"date":"2017-01-11","close":4900.0},{"date":"2017-01-12","close":4845.0},{"date":"2017-01-13","close":4805.0},{"date":"2017-01-16","close":4840.0},{"date":"2017-01-17","close":4755.0},{"date":"2017-01-18","close":4600.0},{"date":"2017-01-19","close":4835.0},{"date":"2017-01-20","close":4585.0},{"date":"2017-01-23","close":4400.0},{"date":"2017-01-24","close":4420.0},{"date":"2017-01-25","close":4440.0},{"date":"2017-01-26","close":4455.0},{"date":"2017-01-31","close":4355.0},{"date":"2017-02-01","close":4435.0},{"date":"2017-02-02","close":4200.0},{"date":"2017-02-03","close":4055.0},{"date":"2017-02-06","close":4100.0},{"date":"2017-02-07","close":4090.0},{"date":"2017-02-08","close":4075.0},{"date":"2017-02-09","close":4090.0},{"date":"2017-02-10","close":4215.0},{"date":"2017-02-13","close":4245.0},{"date":"2017-02-14","close":4180.0},{"date":"2017-02-15","close":4255.0},{"date":"2017-02-16","close":4305.0},{"date":"2017-02-17","close":4310.0},{"date":"2017-02-20","close":4290.0},{"date":"2017-02-21","close":4360.0},{"date":"2017-02-22","close":4360.0},{"date":"2017-02-23","close":4260.0},{"date":"2017-02-24","close":4200.0},{"date":"2017-02-27","close":4160.0},{"date":"2017-02-28","close":4170.0},{"date":"2017-03-02","close":4130.0},{"date":"2017-03-03","close":4035.0},{"date":"2017-03-06","close":4085.0},{"date":"2017-03-07","close":4140.0},{"date":"2017-03-08","close":4090.0},{"date":"2017-03-09","close":4030.0},{"date":"2017-03-10","close":4160.0},{"date":"2017-03-13","close":4200.0},{"date":"2017-03-14","close":4185.0},{"date":"2017-03-15","close":4095.0},{"date":"2017-03-16","close":4110.0},{"date":"2017-03-17","close":4210.0},{"date":"2017-03-20","close":4150.0},{"date":"2017-03-21","close":4140.0},{"date":"2017-03-22","close":4090.0},{"date":"2017-03-23","close":4080.0},{"date":"2017-03-24","close":4045.0},{"date":"2017-03-27","close":4050.0},{"date":"2017-03-28","close":4095.0},{"date":"2017-03-29","close":4055.0},{"date":"2017-03-30","close":4020.0},{"date":"2017-03-31","close":4090.0},{"date":"2017-04-03","close":4125.0},{"date":"2017-04-04","close":4195.0},{"date":"2017-04-05","close":4150.0},{"date":"2017-04-06","close":4125.0},{"date":"2017-04-07","close":4105.0},{"date":"2017-04-10","close":4050.0},{"date":"2017-04-11","close":4035.0},{"date":"2017-04-12","close":4070.0},{"date":"2017-04-13","close":4035.0},{"date":"2017-04-14","close":4005.0},{"date":"2017-04-17","close":4010.0},{"date":"2017-04-18","close":4015.0},{"date":"2017-04-19","close":4025.0},{"date":"2017-04-20","close":4030.0},{"date":"2017-04-21","close":4035.0},{"date":"2017-04-24","close":3985.0},{"date":"2017-04-25","close":4050.0},{"date":"2017-04-26","close":4170.0},{"date":"2017-04-27","close":4140.0},{"date":"2017-04-28","close":4035.0},{"date":"2017-05-02","close":4000.0},{"date":"2017-05-04","close":4000.0},{"date":"2017-05-08","close":4005.0},{"date":"2017-05-10","close":4010.0},{"date":"2017-05-11","close":4035.0},{"date":"2017-05-12","close":4010.0},{"date":"2017-05-15","close":4020.0},{"date":"2017-05-16","close":3980.0},{"date":"2017-05-17","close":4085.0},{"date":"2017-05-18","close":4155.0},{"date":"2017-05-19","close":4125.0},{"date":"2017-05-22","close":4205.0},{"date":"2017-05-23","close":4190.0},{"date":"2017-05-24","close":4145.0},{"date":"2017-05-25","close":4150.0},{"date":"2017-05-26","close":4120.0},{"date":"2017-05-29","close":4080.0},{"date":"2017-05-30","close":4165.0},{"date":"2017-05-31","close":4190.0},{"date":"2017-06-01","close":4160.0},{"date":"2017-06-02","close":4145.0},{"date":"2017-06-05","close":4135.0},{"date":"2017-06-07","close":4215.0},{"date":"2017-06-08","close":4165.0},{"date":"2017-06-09","close":4175.0},{"date":"2017-06-12","close":4170.0},{"date":"2017-06-13","close":4180.0},{"date":"2017-06-14","close":4185.0},{"date":"2017-06-15","close":4275.0},{"date":"2017-06-16","close":4325.0},{"date":"2017-06-19","close":4240.0},{"date":"2017-06-20","close":4190.0},{"date":"2017-06-21","close":4140.0},{"date":"2017-06-22","close":4070.0},{"date":"2017-06-23","close":4100.0},{"date":"2017-06-26","close":4100.0},{"date":"2017-06-27","close":4105.0},{"date":"2017-06-28","close":4035.0},{"date":"2017-06-29","close":4020.0},{"date":"2017-06-30","close":4040.0},{"date":"2017-07-03","close":4035.0},{"date":"2017-07-04","close":4015.0},{"date":"2017-07-05","close":4030.0},{"date":"2017-07-06","close":4025.0},{"date":"2017-07-07","close":4055.0},{"date":"2017-07-10","close":4020.0},{"date":"2017-07-11","close":3975.0},{"date":"2017-07-12","close":3860.0},{"date":"2017-07-13","close":3775.0},{"date":"2017-07-14","close":3755.0},{"date":"2017-07-17","close":3790.0},{"date":"2017-07-18","close":3790.0},{"date":"2017-07-19","close":3805.0},{"date":"2017-07-20","close":3815.0},{"date":"2017-07-21","close":3800.0},{"date":"2017-07-24","close":3760.0},{"date":"2017-07-25","close":3735.0},{"date":"2017-07-26","close":3715.0},{"date":"2017-07-27","close":3720.0},{"date":"2017-07-28","close":3645.0},{"date":"2017-07-31","close":3500.0},{"date":"2017-08-01","close":3565.0},{"date":"2017-08-02","close":3680.0},{"date":"2017-08-03","close":3560.0},{"date":"2017-08-04","close":3560.0},{"date":"2017-08-07","close":3560.0},{"date":"2017-08-08","close":3585.0},{"date":"2017-08-09","close":3550.0},{"date":"2017-08-10","close":3520.0},{"date":"2017-08-11","close":3355.0},{"date":"2017-08-14","close":3205.0},{"date":"2017-08-16","close":3275.0},{"date":"2017-08-17","close":3280.0},{"date":"2017-08-18","close":3345.0},{"date":"2017-08-21","close":3345.0},{"date":"2017-08-22","close":3335.0},{"date":"2017-08-23","close":3350.0},{"date":"2017-08-24","close":3375.0},{"date":"2017-08-25","close":3350.0},{"date":"2017-08-28","close":3320.0},{"date":"2017-08-29","close":3285.0},{"date":"2017-08-30","close":3275.0},{"date":"2017-08-31","close":3235.0},{"date":"2017-09-01","close":3295.0},{"date":"2017-09-04","close":3260.0},{"date":"2017-09-05","close":3195.0},{"date":"2017-09-06","close":3165.0},{"date":"2017-09-07","close":3165.0},{"date":"2017-09-08","close":3140.0},{"date":"2017-09-11","close":3580.0},{"date":"2017-09-12","close":3500.0},{"date":"2017-09-13","close":3380.0},{"date":"2017-09-14","close":3325.0},{"date":"2017-09-15","close":3240.0},{"date":"2017-09-18","close":3215.0},{"date":"2017-09-19","close":3240.0},{"date":"2017-09-20","close":3265.0},{"date":"2017-09-21","close":3205.0},{"date":"2017-09-22","close":3050.0},{"date":"2017-09-25","close":2880.0},{"date":"2017-09-26","close":2900.0},{"date":"2017-09-27","close":3015.0},{"date":"2017-09-28","close":3125.0},{"date":"2017-09-29","close":3090.0},{"date":"2017-10-10","close":2955.0},{"date":"2017-10-11","close":2975.0},{"date":"2017-10-12","close":2960.0},{"date":"2017-10-13","close":2950.0},{"date":"2017-10-16","close":3025.0},{"date":"2017-10-17","close":3025.0},{"date":"2017-10-18","close":3015.0},{"date":"2017-10-19","close":2980.0},{"date":"2017-10-20","close":3005.0},{"date":"2017-10-23","close":2995.0},{"date":"2017-10-24","close":3000.0},{"date":"2017-10-25","close":3035.0},{"date":"2017-10-26","close":3080.0},{"date":"2017-10-27","close":3310.0},{"date":"2017-10-30","close":3330.0},{"date":"2017-10-31","close":3265.0},{"date":"2017-11-01","close":3275.0},{"date":"2017-11-02","close":3290.0},{"date":"2017-11-03","close":3315.0},{"date":"2017-11-06","close":3315.0},{"date":"2017-11-07","close":3380.0},{"date":"2017-11-08","close":3310.0},{"date":"2017-11-09","close":3300.0},{"date":"2017-11-10","close":3325.0},{"date":"2017-11-13","close":3380.0},{"date":"2017-11-14","close":3375.0},{"date":"2017-11-15","close":3320.0},{"date":"2017-11-16","close":3355.0},{"date":"2017-11-17","close":3455.0},{"date":"2017-11-20","close":3440.0},{"date":"2017-11-21","close":3420.0},{"date":"2017-11-22","close":3410.0},{"date":"2017-11-23","close":3450.0},{"date":"2017-11-24","close":3520.0},{"date":"2017-11-27","close":3465.0},{"date":"2017-11-28","close":3525.0},{"date":"2017-11-29","close":3540.0},{"date":"2017-11-30","close":3405.0},{"date":"2017-12-01","close":3410.0},{"date":"2017-12-04","close":3350.0},{"date":"2017-12-05","close":3350.0},{"date":"2017-12-06","close":3300.0},{"date":"2017-12-07","close":3215.0},{"date":"2017-12-08","close":3165.0},{"date":"2017-12-11","close":3200.0},{"date":"2017-12-12","close":3135.0},{"date":"2017-12-13","close":3195.0},{"date":"2017-12-14","close":3195.0},{"date":"2017-12-15","close":3185.0},{"date":"2017-12-18","close":3220.0},{"date":"2017-12-19","close":3130.0},{"date":"2017-12-20","close":3065.0},{"date":"2017-12-21","close":2960.0},{"date":"2017-12-22","close":3100.0},{"date":"2017-12-26","close":3020.0},{"date":"2017-12-27","close":3080.0},{"date":"2017-12-28","close":3100.0},{"date":"2018-01-02","close":3059.9697},{"date":"2018-01-03","close":3074.8479},{"date":"2018-01-04","close":3040.1318},{"date":"2018-01-05","close":3040.1318},{"date":"2018-01-08","close":3064.9292},{"date":"2018-01-09","close":3114.5234},{"date":"2018-01-10","close":3045.0913},{"date":"2018-01-11","close":3109.564},{"date":"2018-01-12","close":3064.9292},{"date":"2018-01-15","close":3020.2942},{"date":"2018-01-16","close":3035.1726},{"date":"2018-01-17","close":2990.5376},{"date":"2018-01-18","close":3015.3347},{"date":"2018-01-19","close":3149.2395},{"date":"2018-01-22","close":3183.9556},{"date":"2018-01-23","close":3154.199},{"date":"2018-01-24","close":3129.4016},{"date":"2018-01-25","close":3164.1177},{"date":"2018-01-26","close":3233.5498},{"date":"2018-01-29","close":3258.3469},{"date":"2018-01-30","close":3188.9148},{"date":"2018-01-31","close":3357.5356},{"date":"2018-02-01","close":3352.5762},{"date":"2018-02-02","close":3332.7385},{"date":"2018-02-05","close":3223.6309},{"date":"2018-02-06","close":3094.6858},{"date":"2018-02-07","close":3069.8884},{"date":"2018-02-08","close":3124.4424},{"date":"2018-02-09","close":2985.5781},{"date":"2018-02-12","close":2970.7},{"date":"2018-02-13","close":2935.9839},{"date":"2018-02-14","close":2960.781},{"date":"2018-02-19","close":2995.4971},{"date":"2018-02-20","close":2990.5376},{"date":"2018-02-21","close":2975.6594},{"date":"2018-02-22","close":2975.6594},{"date":"2018-02-23","close":3010.3752},{"date":"2018-02-26","close":3015.3347},{"date":"2018-02-27","close":3010.3752},{"date":"2018-02-28","close":3030.2131},{"date":"2018-03-02","close":2995.4971},{"date":"2018-03-05","close":2945.9028},{"date":"2018-03-06","close":2975.6594},{"date":"2018-03-07","close":3000.4565},{"date":"2018-03-08","close":2995.4971},{"date":"2018-03-09","close":3094.6858},{"date":"2018-03-12","close":3104.6045},{"date":"2018-03-13","close":3104.6045},{"date":"2018-03-14","close":3159.1582},{"date":"2018-03-15","close":3094.6858},{"date":"2018-03-16","close":3069.8884},{"date":"2018-03-19","close":3069.8884},{"date":"2018-03-20","close":3064.9292},{"date":"2018-03-21","close":3050.0508},{"date":"2018-03-22","close":2955.8215},{"date":"2018-03-23","close":2846.7141},{"date":"2018-03-26","close":2851.6736},{"date":"2018-03-27","close":2901.2678},{"date":"2018-03-28","close":2916.1462},{"date":"2018-03-29","close":2921.1055},{"date":"2018-03-30","close":2940.9434},{"date":"2018-04-02","close":2995.4971},{"date":"2018-04-03","close":2960.781},{"date":"2018-04-04","close":2935.9839},{"date":"2018-04-05","close":2950.8621},{"date":"2018-04-06","close":2985.5781},{"date":"2018-04-09","close":2975.6594},{"date":"2018-04-10","close":2965.7405},{"date":"2018-04-11","close":2940.9434},{"date":"2018-04-12","close":2926.0649},{"date":"2018-04-13","close":2950.8621},{"date":"2018-04-16","close":2985.5781},{"date":"2018-04-17","close":2990.5376},{"date":"2018-04-18","close":2975.6594},{"date":"2018-04-19","close":2995.4971},{"date":"2018-04-20","close":2995.4971},{"date":"2018-04-23","close":3000.4565},{"date":"2018-04-24","close":3030.2131},{"date":"2018-04-25","close":3015.3347},{"date":"2018-04-26","close":3040.1318},{"date":"2018-04-27","close":3045.0913},{"date":"2018-04-30","close":3030.2131},{"date":"2018-05-02","close":3084.7668},{"date":"2018-05-03","close":3099.645},{"date":"2018-05-04","close":3094.6858},{"date":"2018-05-08","close":3035.1726},{"date":"2018-05-09","close":2980.6187},{"date":"2018-05-10","close":2990.5376},{"date":"2018-05-11","close":2980.6187},{"date":"2018-05-14","close":2975.6594},{"date":"2018-05-15","close":3015.3347},{"date":"2018-05-16","close":2990.5376},{"date":"2018-05-17","close":2985.5781},{"date":"2018-05-18","close":2985.5781},{"date":"2018-05-21","close":2965.7405},{"date":"2018-05-23","close":2980.6187},{"date":"2018-05-24","close":2945.9028},{"date":"2018-05-25","close":2901.2678},{"date":"2018-05-28","close":2970.7},{"date":"2018-05-29","close":2906.2273},{"date":"2018-05-30","close":2866.5518},{"date":"2018-05-31","close":2866.5518},{"date":"2018-06-01","close":2891.3489},{"date":"2018-06-04","close":2891.3489},{"date":"2018-06-05","close":2911.1868},{"date":"2018-06-07","close":2940.9434},{"date":"2018-06-08","close":3094.6858},{"date":"2018-06-11","close":3139.3206},{"date":"2018-06-12","close":3089.7263},{"date":"2018-06-14","close":3169.0771},{"date":"2018-06-15","close":3298.0225},{"date":"2018-06-18","close":3124.4424},{"date":"2018-06-19","close":3020.2942},{"date":"2018-06-20","close":3134.3611},{"date":"2018-06-21","close":3064.9292},{"date":"2018-06-22","close":2945.9028},{"date":"2018-06-25","close":2975.6594},{"date":"2018-06-26","close":3064.9292},{"date":"2018-06-27","close":3064.9292},{"date":"2018-06-28","close":3183.9556},{"date":"2018-06-29","close":3431.927},{"date":"2018-07-02","close":3471.6025},{"date":"2018-07-03","close":3471.6025},{"date":"2018-07-04","close":3575.7505},{"date":"2018-07-05","close":3387.2922},{"date":"2018-07-06","close":3302.9819},{"date":"2018-07-09","close":3273.2253},{"date":"2018-07-10","close":3491.4402},{"date":"2018-07-11","close":3337.6978},{"date":"2018-07-12","close":3422.0083},{"date":"2018-07-13","close":3362.4951},{"date":"2018-07-16","close":3283.144},{"date":"2018-07-17","close":3213.7122},{"date":"2018-07-18","close":3154.199},{"date":"2018-07-19","close":3089.7263},{"date":"2018-07-20","close":3104.6045},{"date":"2018-07-23","close":2955.8215},{"date":"2018-07-24","close":2950.8621},{"date":"2018-07-25","close":2792.1604},{"date":"2018-07-26","close":2846.7141},{"date":"2018-07-27","close":2846.7141},{"date":"2018-07-30","close":2861.5923},{"date":"2018-07-31","close":2891.3489},{"date":"2018-08-01","close":2960.781},{"date":"2018-08-02","close":2945.9028},{"date":"2018-08-03","close":2931.0244},{"date":"2018-08-06","close":2931.0244},{"date":"2018-08-07","close":2911.1868},{"date":"2018-08-08","close":2891.3489},{"date":"2018-08-09","close":2861.5923},{"date":"2018-08-10","close":2856.6331},{"date":"2018-08-13","close":2747.5254},{"date":"2018-08-14","close":2737.6064},{"date":"2018-08-16","close":2658.2556},{"date":"2018-08-17","close":2707.8499},{"date":"2018-08-20","close":2707.8499},{"date":"2018-08-21","close":2737.6064},{"date":"2018-08-22","close":2737.6064},{"date":"2018-08-23","close":2762.4038},{"date":"2018-08-24","close":2762.4038},{"date":"2018-08-27","close":2722.7283},{"date":"2018-08-28","close":2717.7688},{"date":"2018-08-29","close":2732.6472},{"date":"2018-08-30","close":2792.1604},{"date":"2018-08-31","close":2782.2415},{"date":"2018-09-03","close":2762.4038},{"date":"2018-09-04","close":2747.5254},{"date":"2018-09-05","close":2767.363},{"date":"2018-09-06","close":2816.9575},{"date":"2018-09-07","close":2841.7546},{"date":"2018-09-10","close":2777.282},{"date":"2018-09-11","close":2782.2415},{"date":"2018-09-12","close":2772.3225},{"date":"2018-09-13","close":2747.5254},{"date":"2018-09-14","close":2777.282},{"date":"2018-09-17","close":2737.6064},{"date":"2018-09-18","close":2747.5254},{"date":"2018-09-19","close":2732.6472},{"date":"2018-09-20","close":2712.8093},{"date":"2018-09-21","close":2717.7688},{"date":"2018-09-27","close":2673.134},{"date":"2018-09-28","close":2692.9717},{"date":"2018-10-01","close":2668.1746},{"date":"2018-10-02","close":2628.499},{"date":"2018-10-04","close":2509.4727},{"date":"2018-10-05","close":2440.0405},{"date":"2018-10-08","close":2410.2839},{"date":"2018-10-10","close":2400.3652},{"date":"2018-10-11","close":2236.7039},{"date":"2018-10-12","close":2281.3389},{"date":"2018-10-15","close":2201.9878},{"date":"2018-10-16","close":2281.3389},{"date":"2018-10-17","close":2296.217},{"date":"2018-10-18","close":2276.3794},{"date":"2018-10-19","close":2266.4604},{"date":"2018-10-22","close":2276.3794},{"date":"2018-10-23","close":2182.1501},{"date":"2018-10-24","close":2048.2456},{"date":"2018-10-25","close":1973.854},{"date":"2018-10-26","close":1919.3003},{"date":"2018-10-29","close":1770.5173},{"date":"2018-10-30","close":1795.3145},{"date":"2018-10-31","close":1854.8276},{"date":"2018-11-01","close":1909.3813},{"date":"2018-11-02","close":1973.854},{"date":"2018-11-05","close":1983.7728},{"date":"2018-11-06","close":1998.6511},{"date":"2018-11-07","close":1973.854},{"date":"2018-11-08","close":1998.6511},{"date":"2018-11-09","close":2018.4889},{"date":"2018-11-12","close":1988.7323},{"date":"2018-11-13","close":1958.9757},{"date":"2018-11-14","close":1929.2191},{"date":"2018-11-15","close":2013.5294},{"date":"2018-11-16","close":2033.3672},{"date":"2018-11-19","close":2082.9614},{"date":"2018-11-20","close":2043.286},{"date":"2018-11-21","close":2068.0833},{"date":"2018-11-22","close":2013.5294},{"date":"2018-11-23","close":1968.8945},{"date":"2018-11-26","close":2013.5294},{"date":"2018-11-27","close":2038.3267},{"date":"2018-11-28","close":2048.2456},{"date":"2018-11-29","close":2236.7039},{"date":"2018-11-30","close":2127.5964},{"date":"2018-12-03","close":2167.272},{"date":"2018-12-04","close":2201.9878},{"date":"2018-12-05","close":2182.1501},{"date":"2018-12-06","close":2033.3672},{"date":"2018-12-07","close":2003.6106},{"date":"2018-12-10","close":1939.1379},{"date":"2018-12-11","close":1909.3813},{"date":"2018-12-12","close":1944.0974},{"date":"2018-12-13","close":2003.6106},{"date":"2018-12-14","close":1968.8945},{"date":"2018-12-17","close":1963.9352},{"date":"2018-12-18","close":1949.0569},{"date":"2018-12-19","close":1968.8945},{"date":"2018-12-20","close":1939.1379},{"date":"2018-12-21","close":1993.6918},{"date":"2018-12-24","close":1968.8945},{"date":"2018-12-26","close":1919.3003},{"date":"2018-12-27","close":1963.9352},{"date":"2018-12-28","close":2018.4889},{"date":"2019-01-02","close":2043.286},{"date":"2019-01-03","close":2097.8398},{"date":"2019-01-04","close":2127.5964},{"date":"2019-01-07","close":2117.6775},{"date":"2019-01-08","close":2112.718},{"date":"2019-01-09","close":2142.4746},{"date":"2019-01-10","close":2112.718},{"date":"2019-01-11","close":2122.637},{"date":"2019-01-14","close":2152.3936},{"date":"2019-01-15","close":2201.9878},{"date":"2019-01-16","close":2192.0691},{"date":"2019-01-17","close":2172.2312},{"date":"2019-01-18","close":2192.0691},{"date":"2019-01-21","close":2197.0286},{"date":"2019-01-22","close":2375.5681},{"date":"2019-01-23","close":2360.6897},{"date":"2019-01-24","close":2330.9331},{"date":"2019-01-25","close":2296.217},{"date":"2019-01-28","close":2296.217},{"date":"2019-01-29","close":2296.217},{"date":"2019-01-30","close":2321.0142},{"date":"2019-01-31","close":2325.9736},{"date":"2019-02-01","close":2306.136},{"date":"2019-02-07","close":2345.8115},{"date":"2019-02-08","close":2355.7302},{"date":"2019-02-11","close":2365.6492},{"date":"2019-02-12","close":2390.4463},{"date":"2019-02-13","close":2430.1218},{"date":"2019-02-14","close":2420.2029},{"date":"2019-02-15","close":2400.3652},{"date":"2019-02-18","close":2405.3247},{"date":"2019-02-19","close":2395.4058},{"date":"2019-02-20","close":2420.2029},{"date":"2019-02-21","close":2400.3652},{"date":"2019-02-22","close":2836.7952},{"date":"2019-02-25","close":3426.9675},{"date":"2019-02-26","close":3426.9675},{"date":"2019-02-27","close":3451.7649},{"date":"2019-02-28","close":3144.28},{"date":"2019-03-04","close":3531.1157},{"date":"2019-03-05","close":3436.8865},{"date":"2019-03-06","close":3268.2659},{"date":"2019-03-07","close":3030.2131},{"date":"2019-03-08","close":2950.8621},{"date":"2019-03-11","close":2980.6187},{"date":"2019-03-12","close":3045.0913},{"date":"2019-03-13","close":2821.917},{"date":"2019-03-14","close":2861.5923},{"date":"2019-03-15","close":2762.4038},{"date":"2019-03-18","close":2836.7952},{"date":"2019-03-19","close":2836.7952},{"date":"2019-03-20","close":2841.7546},{"date":"2019-03-21","close":2846.7141},{"date":"2019-03-22","close":2821.917},{"date":"2019-03-25","close":2722.7283},{"date":"2019-03-26","close":2802.0791},{"date":"2019-03-27","close":2816.9575},{"date":"2019-03-28","close":2643.3774},{"date":"2019-03-29","close":2742.5659},{"date":"2019-04-01","close":2787.2009},{"date":"2019-04-02","close":2881.4302},{"date":"2019-04-03","close":2906.2273},{"date":"2019-04-04","close":2980.6187},{"date":"2019-04-05","close":2975.6594},{"date":"2019-04-08","close":2935.9839},{"date":"2019-04-09","close":2950.8621},{"date":"2019-04-10","close":2955.8215},{"date":"2019-04-11","close":2965.7405},{"date":"2019-04-12","close":2970.7},{"date":"2019-04-15","close":3045.0913},{"date":"2019-04-16","close":2926.0649},{"date":"2019-04-17","close":2921.1055},{"date":"2019-04-18","close":2816.9575},{"date":"2019-04-19","close":2886.3896},{"date":"2019-04-22","close":2866.5518},{"date":"2019-04-23","close":2816.9575},{"date":"2019-04-24","close":2797.1199},{"date":"2019-04-25","close":2732.6472},{"date":"2019-04-26","close":2732.6472},{"date":"2019-04-29","close":2772.3225},{"date":"2019-04-30","close":2886.3896},{"date":"2019-05-02","close":2906.2273},{"date":"2019-05-03","close":2851.6736},{"date":"2019-05-07","close":2747.5254},{"date":"2019-05-08","close":2653.2961},{"date":"2019-05-09","close":2499.5537},{"date":"2019-05-10","close":2499.5537},{"date":"2019-05-13","close":2474.7566},{"date":"2019-05-14","close":2449.9595},{"date":"2019-05-15","close":2519.3916},{"date":"2019-05-16","close":2519.3916},{"date":"2019-05-17","close":2479.7161},{"date":"2019-05-20","close":2459.8784},{"date":"2019-05-21","close":2410.2839},{"date":"2019-05-22","close":2385.4868},{"date":"2019-05-23","close":2316.0549},{"date":"2019-05-24","close":2241.6633},{"date":"2019-05-27","close":2296.217},{"date":"2019-05-28","close":2321.0142},{"date":"2019-05-29","close":2201.9878},{"date":"2019-05-30","close":2430.1218},{"date":"2019-05-31","close":2370.6086},{"date":"2019-06-03","close":2906.2273},{"date":"2019-06-04","close":2871.5112},{"date":"2019-06-05","close":2836.7952},{"date":"2019-06-07","close":2811.998},{"date":"2019-06-10","close":2816.9575},{"date":"2019-06-11","close":2851.6736},{"date":"2019-06-12","close":2811.998},{"date":"2019-06-13","close":2866.5518},{"date":"2019-06-14","close":2792.1604},{"date":"2019-06-17","close":3625.345},{"date":"2019-06-18","close":4051.8562},{"date":"2019-06-19","close":4051.8562},{"date":"2019-06-20","close":3759.2495},{"date":"2019-06-21","close":3650.1421},{"date":"2019-06-24","close":3828.6816},{"date":"2019-06-25","close":3610.4666},{"date":"2019-06-26","close":3501.3591},{"date":"2019-06-27","close":3531.1157},{"date":"2019-06-28","close":3699.7363},{"date":"2019-07-01","close":3471.6025},{"date":"2019-07-02","close":3699.7363},{"date":"2019-07-03","close":3615.426},{"date":"2019-07-04","close":3655.1016},{"date":"2019-07-05","close":3868.3572},{"date":"2019-07-08","close":3952.6675},{"date":"2019-07-09","close":3769.1685},{"date":"2019-07-10","close":3704.6958},{"date":"2019-07-11","close":3898.1138},{"date":"2019-07-12","close":3798.925},{"date":"2019-07-15","close":3798.925},{"date":"2019-07-16","close":3714.6147},{"date":"2019-07-17","close":3541.0347},{"date":"2019-07-18","close":3506.3186},{"date":"2019-07-19","close":3511.2781},{"date":"2019-07-22","close":3679.8987},{"date":"2019-07-23","close":4022.0996},{"date":"2019-07-24","close":3803.8845},{"date":"2019-07-25","close":3635.2637},{"date":"2019-07-26","close":3550.9534},{"date":"2019-07-29","close":3293.063},{"date":"2019-07-30","close":3278.1846},{"date":"2019-07-31","close":3273.2253},{"date":"2019-08-01","close":3174.0366},{"date":"2019-08-02","close":3149.2395},{"date":"2019-08-05","close":2911.1868},{"date":"2019-08-06","close":2797.1199},{"date":"2019-08-07","close":2856.6331},{"date":"2019-08-08","close":2970.7},{"date":"2019-08-09","close":2965.7405},{"date":"2019-08-12","close":3174.0366},{"date":"2019-08-13","close":3288.1035},{"date":"2019-08-14","close":3377.3733},{"date":"2019-08-16","close":3248.428},{"date":"2019-08-19","close":3169.0771},{"date":"2019-08-20","close":3174.0366},{"date":"2019-08-21","close":3193.8743},{"date":"2019-08-22","close":3099.645},{"date":"2019-08-23","close":3238.5093},{"date":"2019-08-26","close":3119.4829},{"date":"2019-08-27","close":3332.7385},{"date":"2019-08-28","close":3258.3469},{"date":"2019-08-29","close":3164.1177},{"date":"2019-08-30","close":3228.5903},{"date":"2019-09-02","close":3248.428},{"date":"2019-09-03","close":3223.6309},{"date":"2019-09-04","close":3213.7122},{"date":"2019-09-05","close":3337.6978},{"date":"2019-09-06","close":3243.4688},{"date":"2019-09-09","close":3243.4688},{"date":"2019-09-10","close":3188.9148},{"date":"2019-09-11","close":3203.7932},{"date":"2019-09-16","close":3203.7932},{"date":"2019-09-17","close":3382.3328},{"date":"2019-09-18","close":3392.2517},{"date":"2019-09-19","close":3422.0083},{"date":"2019-09-20","close":3422.0083},{"date":"2019-09-23","close":3422.0083},{"date":"2019-09-24","close":3446.8054},{"date":"2019-09-25","close":3441.8459},{"date":"2019-09-26","close":3302.9819},{"date":"2019-09-27","close":3208.7527},{"date":"2019-09-30","close":3084.7668},{"date":"2019-10-01","close":3164.1177},{"date":"2019-10-02","close":3094.6858},{"date":"2019-10-04","close":2960.781},{"date":"2019-10-07","close":2926.0649},{"date":"2019-10-08","close":2970.7},{"date":"2019-10-10","close":2931.0244},{"date":"2019-10-11","close":2935.9839},{"date":"2019-10-14","close":2955.8215},{"date":"2019-10-15","close":3020.2942},{"date":"2019-10-16","close":3045.0913},{"date":"2019-10-17","close":3045.0913},{"date":"2019-10-18","close":3015.3347},{"date":"2019-10-21","close":2955.8215},{"date":"2019-10-22","close":2950.8621},{"date":"2019-10-23","close":2896.3083},{"date":"2019-10-24","close":2896.3083},{"date":"2019-10-25","close":2876.4707},{"date":"2019-10-28","close":2901.2678},{"date":"2019-10-29","close":2950.8621},{"date":"2019-10-30","close":2950.8621},{"date":"2019-10-31","close":2990.5376},{"date":"2019-11-01","close":2990.5376},{"date":"2019-11-04","close":3084.7668},{"date":"2019-11-05","close":3059.9697},{"date":"2019-11-06","close":3094.6858},{"date":"2019-11-07","close":3114.5234},{"date":"2019-11-08","close":3079.8074},{"date":"2019-11-11","close":3109.564},{"date":"2019-11-12","close":3149.2395},{"date":"2019-11-13","close":3134.3611},{"date":"2019-11-14","close":3144.28},{"date":"2019-11-15","close":3119.4829},{"date":"2019-11-18","close":3104.6045},{"date":"2019-11-19","close":3064.9292},{"date":"2019-11-20","close":2960.781},{"date":"2019-11-21","close":2886.3896},{"date":"2019-11-22","close":2846.7141},{"date":"2019-11-25","close":2856.6331},{"date":"2019-11-26","close":2891.3489},{"date":"2019-11-27","close":2836.7952},{"date":"2019-11-28","close":2712.8093},{"date":"2019-11-29","close":2727.6877},{"date":"2019-12-02","close":2702.8906},{"date":"2019-12-03","close":2623.5396},{"date":"2019-12-04","close":2588.8235},{"date":"2019-12-05","close":2494.5945},{"date":"2019-12-06","close":2539.2292},{"date":"2019-12-09","close":2588.8235},{"date":"2019-12-10","close":2534.2698},{"date":"2019-12-11","close":2534.2698},{"date":"2019-12-12","close":2568.9858},{"date":"2019-12-13","close":2653.2961},{"date":"2019-12-16","close":2628.499},{"date":"2019-12-17","close":2623.5396},{"date":"2019-12-18","close":2598.7424},{"date":"2019-12-19","close":2578.9048},{"date":"2019-12-20","close":2578.9048},{"date":"2019-12-23","close":2489.635},{"date":"2019-12-24","close":2390.4463},{"date":"2019-12-26","close":2445.0},{"date":"2019-12-27","close":2540.0},{"date":"2019-12-30","close":2580.0},{"date":"2020-01-02","close":2615.0},{"date":"2020-01-03","close":2655.0},{"date":"2020-01-06","close":2575.0},{"date":"2020-01-07","close":2575.0},{"date":"2020-01-08","close":2390.0},{"date":"2020-01-09","close":2510.0},{"date":"2020-01-10","close":2670.0},{"date":"2020-01-13","close":2965.0},{"date":"2020-01-14","close":2970.0},{"date":"2020-01-15","close":2910.0},{"date":"2020-01-16","close":2850.0},{"date":"2020-01-17","close":2940.0},{"date":"2020-01-20","close":2805.0},{"date":"2020-01-21","close":2765.0},{"date":"2020-01-22","close":2760.0},{"date":"2020-01-23","close":2735.0},{"date":"2020-01-28","close":2550.0},{"date":"2020-01-29","close":2560.0},{"date":"2020-01-30","close":2515.0},{"date":"2020-01-31","close":2420.0},{"date":"2020-02-03","close":2405.0},{"date":"2020-02-04","close":2630.0},{"date":"2020-02-05","close":2605.0},{"date":"2020-02-06","close":2610.0},{"date":"2020-02-07","close":2675.0},{"date":"2020-02-10","close":2705.0},{"date":"2020-02-11","close":2730.0},{"date":"2020-02-12","close":2720.0},{"date":"2020-02-13","close":2700.0},{"date":"2020-02-14","close":2720.0},{"date":"2020-02-17","close":2720.0},{"date":"2020-02-18","close":2630.0},{"date":"2020-02-19","close":2580.0},{"date":"2020-02-20","close":2545.0},{"date":"2020-02-21","close":2515.0},{"date":"2020-02-24","close":2370.0},{"date":"2020-02-25","close":2465.0},{"date":"2020-02-26","close":2440.0},{"date":"2020-02-27","close":2350.0},{"date":"2020-02-28","close":2190.0},{"date":"2020-03-02","close":2230.0},{"date":"2020-03-03","close":2310.0},{"date":"2020-03-04","close":2345.0},{"date":"2020-03-05","close":2380.0},{"date":"2020-03-06","close":2380.0},{"date":"2020-03-09","close":2215.0},{"date":"2020-03-10","close":2195.0},{"date":"2020-03-11","close":2075.0},{"date":"2020-03-12","close":1870.0},{"date":"2020-03-13","close":1665.0},{"date":"2020-03-16","close":1635.0},{"date":"2020-03-17","close":1560.0},{"date":"2020-03-18","close":1450.0},{"date":"2020-03-19","close":1210.0},{"date":"2020-03-20","close":1460.0},{"date":"2020-03-23","close":1380.0},{"date":"2020-03-24","close":1490.0},{"date":"2020-03-25","close":1555.0},{"date":"2020-03-26","close":1600.0},{"date":"2020-03-27","close":1595.0},{"date":"2020-03-30","close":1615.0},{"date":"2020-03-31","close":1660.0},{"date":"2020-04-01","close":1670.0},{"date":"2020-04-02","close":1730.0},{"date":"2020-04-03","close":1905.0},{"date":"2020-04-06","close":1950.0},{"date":"2020-04-07","close":1980.0},{"date":"2020-04-08","close":2030.0},{"date":"2020-04-09","close":2050.0},{"date":"2020-04-10","close":2030.0},{"date":"2020-04-13","close":2000.0},{"date":"2020-04-14","close":2105.0},{"date":"2020-04-16","close":2130.0},{"date":"2020-04-17","close":2230.0},{"date":"2020-04-20","close":2245.0},{"date":"2020-04-21","close":2170.0},{"date":"2020-04-22","close":2130.0},{"date":"2020-04-23","close":2130.0},{"date":"2020-04-24","close":2085.0},{"date":"2020-04-27","close":2140.0},{"date":"2020-04-28","close":2110.0},{"date":"2020-04-29","close":2150.0},{"date":"2020-05-04","close":2115.0},{"date":"2020-05-06","close":2140.0},{"date":"2020-05-07","close":2260.0},{"date":"2020-05-08","close":2270.0},{"date":"2020-05-11","close":2320.0},{"date":"2020-05-12","close":2300.0},{"date":"2020-05-13","close":2245.0},{"date":"2020-05-14","close":2275.0},{"date":"2020-05-15","close":2240.0},{"date":"2020-05-18","close":2245.0},{"date":"2020-05-19","close":2290.0},{"date":"2020-05-20","close":2325.0},{"date":"2020-05-21","close":2295.0},{"date":"2020-05-22","close":2225.0},{"date":"2020-05-25","close":2230.0},{"date":"2020-05-26","close":2250.0},{"date":"2020-05-27","close":2245.0},{"date":"2020-05-28","close":2200.0},{"date":"2020-05-29","close":2160.0},{"date":"2020-06-01","close":2240.0},{"date":"2020-06-02","close":2435.0},{"date":"2020-06-03","close":2520.0},{"date":"2020-06-04","close":2485.0},{"date":"2020-06-05","close":2480.0},{"date":"2020-06-08","close":2530.0},{"date":"2020-06-09","close":2495.0},{"date":"2020-06-10","close":2465.0},{"date":"2020-06-11","close":2400.0},{"date":"2020-06-12","close":2320.0},{"date":"2020-06-15","close":2260.0},{"date":"2020-06-16","close":2330.0},{"date":"2020-06-17","close":2390.0},{"date":"2020-06-18","close":2330.0},{"date":"2020-06-19","close":2315.0},{"date":"2020-06-22","close":2240.0},{"date":"2020-06-23","close":2210.0},{"date":"2020-06-24","close":2180.0},{"date":"2020-06-25","close":2145.0},{"date":"2020-06-26","close":2145.0},{"date":"2020-06-29","close":2020.0},{"date":"2020-06-30","close":2170.0},{"date":"2020-07-01","close":2060.0},{"date":"2020-07-02","close":2110.0},{"date":"2020-07-03","close":2145.0},{"date":"2020-07-06","close":2140.0},{"date":"2020-07-07","close":2115.0},{"date":"2020-07-08","close":2095.0},{"date":"2020-07-09","close":2220.0},{"date":"2020-07-10","close":2175.0},{"date":"2020-07-13","close":2310.0},{"date":"2020-07-14","close":2245.0},{"date":"2020-07-15","close":2340.0},{"date":"2020-07-16","close":2280.0},{"date":"2020-07-17","close":2290.0},{"date":"2020-07-20","close":2310.0},{"date":"2020-07-21","close":2275.0},{"date":"2020-07-22","close":2250.0},{"date":"2020-07-23","close":2190.0},{"date":"2020-07-24","close":2145.0},{"date":"2020-07-27","close":2240.0},{"date":"2020-07-28","close":2220.0},{"date":"2020-07-29","close":2215.0},{"date":"2020-07-30","close":2175.0},{"date":"2020-07-31","close":2150.0},{"date":"2020-08-03","close":2135.0},{"date":"2020-08-04","close":2140.0},{"date":"2020-08-05","close":2120.0},{"date":"2020-08-06","close":2140.0},{"date":"2020-08-07","close":2140.0},{"date":"2020-08-10","close":2140.0},{"date":"2020-08-11","close":2140.0},{"date":"2020-08-12","close":2155.0},{"date":"2020-08-13","close":2155.0},{"date":"2020-08-14","close":2185.0},{"date":"2020-08-18","close":2085.0},{"date":"2020-08-19","close":2085.0},{"date":"2020-08-20","close":2000.0},{"date":"2020-08-21","close":2040.0},{"date":"2020-08-24","close":2045.0},{"date":"2020-08-25","close":2070.0},{"date":"2020-08-26","close":2045.0},{"date":"2020-08-27","close":2290.0},{"date":"2020-08-28","close":2195.0},{"date":"2020-08-31","close":2175.0},{"date":"2020-09-01","close":2220.0},{"date":"2020-09-02","close":2285.0},{"date":"2020-09-03","close":2240.0},{"date":"2020-09-04","close":2210.0},{"date":"2020-09-07","close":2245.0},{"date":"2020-09-08","close":2260.0},{"date":"2020-09-09","close":2190.0},{"date":"2020-09-10","close":2300.0},{"date":"2020-09-11","close":2280.0},{"date":"2020-09-14","close":2320.0},{"date":"2020-09-15","close":2280.0},{"date":"2020-09-16","close":2285.0},{"date":"2020-09-17","close":2255.0},{"date":"2020-09-18","close":2250.0},{"date":"2020-09-21","close":2195.0},{"date":"2020-09-22","close":2135.0},{"date":"2020-09-23","close":2095.0},{"date":"2020-09-24","close":2120.0},{"date":"2020-09-25","close":2125.0},{"date":"2020-09-28","close":2230.0},{"date":"2020-09-29","close":2330.0},{"date":"2020-10-05","close":2325.0},{"date":"2020-10-06","close":2690.0},{"date":"2020-10-07","close":2730.0},{"date":"2020-10-08","close":2675.0},{"date":"2020-10-12","close":2780.0},{"date":"2020-10-13","close":2780.0},{"date":"2020-10-14","close":2740.0},{"date":"2020-10-15","close":2570.0},{"date":"2020-10-16","close":2705.0},{"date":"2020-10-19","close":2575.0},{"date":"2020-10-20","close":2550.0},{"date":"2020-10-21","close":2580.0},{"date":"2020-10-22","close":2585.0},{"date":"2020-10-23","close":2615.0},{"date":"2020-10-26","close":2435.0},{"date":"2020-10-27","close":2375.0},{"date":"2020-10-28","close":2515.0},{"date":"2020-10-29","close":2420.0},{"date":"2020-10-30","close":2390.0},{"date":"2020-11-02","close":2415.0},{"date":"2020-11-03","close":2430.0},{"date":"2020-11-04","close":2460.0},{"date":"2020-11-05","close":2570.0},{"date":"2020-11-06","close":2535.0},{"date":"2020-11-09","close":2550.0},{"date":"2020-11-10","close":2735.0},{"date":"2020-11-11","close":2670.0},{"date":"2020-11-12","close":2820.0},{"date":"2020-11-13","close":2725.0},{"date":"2020-11-16","close":2610.0},{"date":"2020-11-17","close":2615.0},{"date":"2020-11-18","close":2630.0},{"date":"2020-11-19","close":2590.0},{"date":"2020-11-20","close":2675.0},{"date":"2020-11-23","close":2700.0},{"date":"2020-11-24","close":2730.0},{"date":"2020-11-25","close":2605.0},{"date":"2020-11-26","close":2540.0},{"date":"2020-11-27","close":2550.0},{"date":"2020-11-30","close":2515.0},{"date":"2020-12-01","close":2550.0},{"date":"2020-12-02","close":2660.0},{"date":"2020-12-03","close":2705.0},{"date":"2020-12-04","close":2660.0},{"date":"2020-12-07","close":2640.0},{"date":"2020-12-08","close":2640.0},{"date":"2020-12-09","close":2720.0},{"date":"2020-12-10","close":2685.0},{"date":"2020-12-11","close":2730.0},{"date":"2020-12-14","close":2715.0},{"date":"2020-12-15","close":2845.0},{"date":"2020-12-16","close":2900.0},{"date":"2020-12-17","close":3050.0},{"date":"2020-12-18","close":2995.0},{"date":"2020-12-21","close":2840.0},{"date":"2020-12-22","close":2685.0},{"date":"2020-12-23","close":2660.0},{"date":"2020-12-24","close":2710.0},{"date":"2020-12-28","close":2640.0},{"date":"2020-12-29","close":2715.0},{"date":"2020-12-30","close":2745.0},{"date":"2021-01-04","close":2700.0},{"date":"2021-01-05","close":2675.0},{"date":"2021-01-06","close":2680.0},{"date":"2021-01-07","close":2750.0},{"date":"2021-01-08","close":2710.0},{"date":"2021-01-11","close":2610.0},{"date":"2021-01-12","close":2570.0},{"date":"2021-01-13","close":2625.0},{"date":"2021-01-14","close":2615.0},{"date":"2021-01-15","close":2585.0},{"date":"2021-01-18","close":2545.0},{"date":"2021-01-19","close":2575.0},{"date":"2021-01-20","close":2590.0},{"date":"2021-01-21","close":2590.0},{"date":"2021-01-22","close":2640.0},{"date":"2021-01-25","close":2645.0},{"date":"2021-01-26","close":2595.0},{"date":"2021-01-27","close":2635.0},{"date":"2021-01-28","close":2590.0},{"date":"2021-01-29","close":2480.0},{"date":"2021-02-01","close":2480.0},{"date":"2021-02-02","close":2490.0},{"date":"2021-02-03","close":2515.0},{"date":"2021-02-04","close":2490.0},{"date":"2021-02-05","close":2475.0},{"date":"2021-02-08","close":2460.0},{"date":"2021-02-09","close":2475.0},{"date":"2021-02-10","close":2480.0},{"date":"2021-02-15","close":2470.0},{"date":"2021-02-16","close":2515.0},{"date":"2021-02-17","close":2575.0},{"date":"2021-02-18","close":2530.0},{"date":"2021-02-19","close":2515.0},{"date":"2021-02-22","close":2480.0},{"date":"2021-02-23","close":2445.0},{"date":"2021-02-24","close":2340.0},{"date":"2021-02-25","close":2370.0},{"date":"2021-02-26","close":2330.0},{"date":"2021-03-02","close":2345.0},{"date":"2021-03-03","close":2375.0},{"date":"2021-03-04","close":2495.0},{"date":"2021-03-05","close":2465.0},{"date":"2021-03-08","close":2655.0},{"date":"2021-03-09","close":2795.0},{"date":"2021-03-10","close":2660.0},{"date":"2021-03-11","close":2565.0},{"date":"2021-03-12","close":2600.0},{"date":"2021-03-15","close":2850.0},{"date":"2021-03-16","close":2785.0},{"date":"2021-03-17","close":2750.0},{"date":"2021-03-18","close":2735.0},{"date":"2021-03-19","close":2700.0},{"date":"2021-03-22","close":2725.0},{"date":"2021-03-23","close":2620.0},{"date":"2021-03-24","close":2750.0},{"date":"2021-03-25","close":2680.0},{"date":"2021-03-26","close":3040.0},{"date":"2021-03-29","close":2890.0},{"date":"2021-03-30","close":3755.0},{"date":"2021-03-31","close":4510.0},{"date":"2021-04-01","close":4515.0},{"date":"2021-04-02","close":3880.0},{"date":"2021-04-05","close":3865.0},{"date":"2021-04-06","close":3870.0},{"date":"2021-04-07","close":3950.0},{"date":"2021-04-08","close":3900.0},{"date":"2021-04-09","close":3890.0},{"date":"2021-04-12","close":3900.0},{"date":"2021-04-13","close":3885.0},{"date":"2021-04-14","close":3905.0},{"date":"2021-04-15","close":3840.0},{"date":"2021-04-16","close":3855.0},{"date":"2021-04-19","close":3985.0},{"date":"2021-04-20","close":4125.0},{"date":"2021-04-21","close":3945.0},{"date":"2021-04-22","close":3645.0},{"date":"2021-04-23","close":3560.0},{"date":"2021-04-26","close":3520.0},{"date":"2021-04-27","close":3605.0},{"date":"2021-04-28","close":3445.0},{"date":"2021-04-29","close":3365.0},{"date":"2021-04-30","close":3385.0},{"date":"2021-05-03","close":3415.0},{"date":"2021-05-04","close":3395.0},{"date":"2021-05-06","close":3480.0},{"date":"2021-05-07","close":3520.0},{"date":"2021-05-10","close":3530.0},{"date":"2021-05-11","close":3505.0},{"date":"2021-05-12","close":3490.0},{"date":"2021-05-13","close":3405.0},{"date":"2021-05-14","close":3440.0},{"date":"2021-05-17","close":3535.0},{"date":"2021-05-18","close":3510.0},{"date":"2021-05-20","close":3470.0},{"date":"2021-05-21","close":3370.0},{"date":"2021-05-24","close":3380.0},{"date":"2021-05-25","close":3500.0},{"date":"2021-05-26","close":3640.0},{"date":"2021-05-27","close":3550.0},{"date":"2021-05-28","close":3580.0},{"date":"2021-05-31","close":3655.0},{"date":"2021-06-01","close":3800.0},{"date":"2021-06-02","close":3770.0},{"date":"2021-06-03","close":3770.0},{"date":"2021-06-04","close":3730.0},{"date":"2021-06-07","close":3665.0},{"date":"2021-06-08","close":3600.0},{"date":"2021-06-09","close":3680.0},{"date":"2021-06-10","close":3520.0},{"date":"2021-06-11","close":3565.0},{"date":"2021-06-14","close":3540.0},{"date":"2021-06-15","close":3775.0},{"date":"2021-06-16","close":3825.0},{"date":"2021-06-17","close":3825.0},{"date":"2021-06-18","close":3840.0},{"date":"2021-06-21","close":3710.0},{"date":"2021-06-22","close":3730.0},{"date":"2021-06-23","close":3620.0},{"date":"2021-06-24","close":3800.0},{"date":"2021-06-25","close":3795.0},{"date":"2021-06-28","close":3840.0},{"date":"2021-06-29","close":3720.0},{"date":"2021-06-30","close":3775.0},{"date":"2021-07-01","close":3655.0},{"date":"2021-07-02","close":3650.0},{"date":"2021-07-05","close":3595.0},{"date":"2021-07-06","close":3605.0},{"date":"2021-07-07","close":3545.0},{"date":"2021-07-08","close":3330.0},{"date":"2021-07-09","close":3270.0},{"date":"2021-07-12","close":3330.0},{"date":"2021-07-13","close":3400.0},{"date":"2021-07-14","close":3395.0},{"date":"2021-07-15","close":3455.0},{"date":"2021-07-16","close":3450.0},{"date":"2021-07-19","close":3355.0},{"date":"2021-07-20","close":3285.0},{"date":"2021-07-21","close":3205.0},{"date":"2021-07-22","close":3220.0},{"date":"2021-07-23","close":3210.0},{"date":"2021-07-26","close":3180.0},{"date":"2021-07-27","close":3420.0},{"date":"2021-07-28","close":3400.0},{"date":"2021-07-29","close":3375.0},{"date":"2021-07-30","close":3285.0},{"date":"2021-08-02","close":3210.0},{"date":"2021-08-03","close":3085.0},{"date":"2021-08-04","close":3105.0},{"date":"2021-08-05","close":3160.0},{"date":"2021-08-06","close":3150.0},{"date":"2021-08-09","close":3040.0},{"date":"2021-08-10","close":2970.0},{"date":"2021-08-11","close":2960.0},{"date":"2021-08-12","close":3010.0},{"date":"2021-08-13","close":3010.0},{"date":"2021-08-17","close":2870.0},{"date":"2021-08-18","close":2835.0},{"date":"2021-08-19","close":2750.0},{"date":"2021-08-20","close":2660.0},{"date":"2021-08-23","close":2740.0},{"date":"2021-08-24","close":2820.0},{"date":"2021-08-25","close":2825.0},{"date":"2021-08-26","close":2810.0},{"date":"2021-08-27","close":2815.0},{"date":"2021-08-30","close":2900.0},{"date":"2021-08-31","close":2930.0},{"date":"2021-09-01","close":2940.0},{"date":"2021-09-02","close":2920.0},{"date":"2021-09-03","close":2905.0},{"date":"2021-09-06","close":2885.0},{"date":"2021-09-07","close":2940.0},{"date":"2021-09-08","close":2870.0},{"date":"2021-09-09","close":2835.0},{"date":"2021-09-10","close":2810.0},{"date":"2021-09-13","close":2730.0},{"date":"2021-09-14","close":2750.0},{"date":"2021-09-15","close":2720.0},{"date":"2021-09-16","close":2680.0},{"date":"2021-09-17","close":2675.0},{"date":"2021-09-23","close":2600.0},{"date":"2021-09-24","close":2585.0},{"date":"2021-09-27","close":2590.0},{"date":"2021-09-28","close":2545.0},{"date":"2021-09-29","close":2490.0},{"date":"2021-09-30","close":2500.0},{"date":"2021-10-01","close":2420.0},{"date":"2021-10-05","close":2310.0},{"date":"2021-10-06","close":2300.0},{"date":"2021-10-07","close":2395.0},{"date":"2021-10-08","close":2520.0},{"date":"2021-10-12","close":2420.0},{"date":"2021-10-13","close":2455.0},{"date":"2021-10-14","close":2505.0},{"date":"2021-10-15","close":2520.0},{"date":"2021-10-18","close":2535.0},{"date":"2021-10-19","close":2550.0},{"date":"2021-10-20","close":2520.0},{"date":"2021-10-21","close":2500.0},{"date":"2021-10-22","close":2505.0},{"date":"2021-10-25","close":2515.0},{"date":"2021-10-26","close":2535.0},{"date":"2021-10-27","close":2630.0},{"date":"2021-10-28","close":2605.0},{"date":"2021-10-29","close":2520.0},{"date":"2021-11-01","close":2550.0},{"date":"2021-11-02","close":2550.0},{"date":"2021-11-03","close":2515.0},{"date":"2021-11-04","close":2460.0},{"date":"2021-11-05","close":2570.0},{"date":"2021-11-08","close":2745.0},{"date":"2021-11-09","close":2800.0},{"date":"2021-11-10","close":2680.0},{"date":"2021-11-11","close":2600.0},{"date":"2021-11-12","close":2535.0},{"date":"2021-11-15","close":2570.0},{"date":"2021-11-16","close":2500.0},{"date":"2021-11-17","close":2555.0},{"date":"2021-11-18","close":2520.0},{"date":"2021-11-19","close":2520.0},{"date":"2021-11-22","close":2585.0},{"date":"2021-11-23","close":2560.0},{"date":"2021-11-24","close":2530.0},{"date":"2021-11-25","close":2495.0},{"date":"2021-11-26","close":2480.0},{"date":"2021-11-29","close":2370.0},{"date":"2021-11-30","close":2205.0},{"date":"2021-12-01","close":2235.0},{"date":"2021-12-02","close":2255.0},{"date":"2021-12-03","close":2290.0},{"date":"2021-12-06","close":2360.0},{"date":"2021-12-07","close":2375.0},{"date":"2021-12-08","close":2370.0},{"date":"2021-12-09","close":2420.0},{"date":"2021-12-10","close":2450.0},{"date":"2021-12-13","close":2405.0},{"date":"2021-12-14","close":2375.0},{"date":"2021-12-15","close":2350.0},{"date":"2021-12-16","close":2315.0},{"date":"2021-12-17","close":2300.0},{"date":"2021-12-20","close":2250.0},{"date":"2021-12-21","close":2225.0},{"date":"2021-12-22","close":2225.0},{"date":"2021-12-23","close":2415.0},{"date":"2021-12-24","close":2360.0},{"date":"2021-12-27","close":2365.0},{"date":"2021-12-28","close":2505.0},{"date":"2021-12-29","close":2545.0},{"date":"2021-12-30","close":2490.0},{"date":"2022-01-03","close":2550.0},{"date":"2022-01-04","close":2590.0},{"date":"2022-01-05","close":2510.0},{"date":"2022-01-06","close":2560.0},{"date":"2022-01-07","close":2575.0},{"date":"2022-01-10","close":2535.0},{"date":"2022-01-11","close":2465.0},{"date":"2022-01-12","close":2550.0},{"date":"2022-01-13","close":2520.0},{"date":"2022-01-14","close":2460.0},{"date":"2022-01-17","close":2615.0},{"date":"2022-01-18","close":2515.0},{"date":"2022-01-19","close":2455.0},{"date":"2022-01-20","close":2425.0},{"date":"2022-01-21","close":2475.0},{"date":"2022-01-24","close":2385.0},{"date":"2022-01-25","close":2260.0},{"date":"2022-01-26","close":2260.0},{"date":"2022-01-27","close":2125.0},{"date":"2022-01-28","close":2170.0},{"date":"2022-02-03","close":2315.0},{"date":"2022-02-04","close":2370.0},{"date":"2022-02-07","close":2340.0},{"date":"2022-02-08","close":2340.0},{"date":"2022-02-09","close":2340.0},{"date":"2022-02-10","close":2365.0},{"date":"2022-02-11","close":2300.0},{"date":"2022-02-14","close":2230.0},{"date":"2022-02-15","close":2200.0},{"date":"2022-02-16","close":2270.0},{"date":"2022-02-17","close":2310.0},{"date":"2022-02-18","close":2355.0},{"date":"2022-02-21","close":2325.0},{"date":"2022-02-22","close":2255.0},{"date":"2022-02-23","close":2255.0},{"date":"2022-02-24","close":2185.0},{"date":"2022-02-25","close":2185.0},{"date":"2022-02-28","close":2185.0},{"date":"2022-03-02","close":2180.0},{"date":"2022-03-03","close":2265.0},{"date":"2022-03-04","close":2265.0},{"date":"2022-03-07","close":2155.0},{"date":"2022-03-08","close":2140.0},{"date":"2022-03-10","close":2140.0},{"date":"2022-03-11","close":2175.0},{"date":"2022-03-14","close":2185.0},{"date":"2022-03-15","close":2190.0},{"date":"2022-03-16","close":2220.0},{"date":"2022-03-17","close":2240.0},{"date":"2022-03-18","close":2240.0},{"date":"2022-03-21","close":2240.0},{"date":"2022-03-22","close":2240.0},{"date":"2022-03-23","close":2255.0},{"date":"2022-03-24","close":2260.0},{"date":"2022-03-25","close":2305.0},{"date":"2022-03-28","close":2385.0},{"date":"2022-03-29","close":2385.0},{"date":"2022-03-30","close":2385.0},{"date":"2022-03-31","close":2450.0},{"date":"2022-04-01","close":2445.0},{"date":"2022-04-04","close":2450.0},{"date":"2022-04-05","close":2430.0},{"date":"2022-04-06","close":2400.0},{"date":"2022-04-07","close":2345.0},{"date":"2022-04-08","close":2360.0},{"date":"2022-04-11","close":2355.0},{"date":"2022-04-12","close":2330.0},{"date":"2022-04-13","close":2610.0},{"date":"2022-04-14","close":2790.0},{"date":"2022-04-15","close":3050.0},{"date":"2022-04-18","close":3135.0},{"date":"2022-04-19","close":3045.0},{"date":"2022-04-20","close":3070.0},{"date":"2022-04-21","close":3015.0},{"date":"2022-04-22","close":3075.0},{"date":"2022-04-25","close":3000.0},{"date":"2022-04-26","close":3110.0},{"date":"2022-04-27","close":3155.0},{"date":"2022-04-28","close":3245.0},{"date":"2022-04-29","close":3285.0},{"date":"2022-05-02","close":3320.0},{"date":"2022-05-03","close":3175.0},{"date":"2022-05-04","close":3140.0},{"date":"2022-05-06","close":3250.0},{"date":"2022-05-09","close":2775.0},{"date":"2022-05-10","close":2600.0},{"date":"2022-05-11","close":2525.0},{"date":"2022-05-12","close":2440.0},{"date":"2022-05-13","close":2600.0},{"date":"2022-05-16","close":2725.0},{"date":"2022-05-17","close":2605.0},{"date":"2022-05-18","close":2540.0},{"date":"2022-05-19","close":2380.0},{"date":"2022-05-20","close":2505.0},{"date":"2022-05-23","close":2500.0},{"date":"2022-05-24","close":2490.0},{"date":"2022-05-25","close":2530.0},{"date":"2022-05-26","close":2555.0},{"date":"2022-05-27","close":2575.0},{"date":"2022-05-30","close":2580.0},{"date":"2022-05-31","close":2590.0},{"date":"2022-06-02","close":2880.0},{"date":"2022-06-03","close":2800.0},{"date":"2022-06-07","close":2730.0},{"date":"2022-06-08","close":2660.0},{"date":"2022-06-09","close":2575.0},{"date":"2022-06-10","close":2770.0},{"date":"2022-06-13","close":2590.0},{"date":"2022-06-14","close":2460.0},{"date":"2022-06-15","close":2540.0},{"date":"2022-06-16","close":2515.0},{"date":"2022-06-17","close":2460.0},{"date":"2022-06-20","close":2335.0},{"date":"2022-06-21","close":2350.0},{"date":"2022-06-22","close":2330.0},{"date":"2022-06-23","close":2220.0},{"date":"2022-06-24","close":2245.0},{"date":"2022-06-27","close":2320.0},{"date":"2022-06-28","close":2305.0},{"date":"2022-06-29","close":2260.0},{"date":"2022-06-30","close":2220.0},{"date":"2022-07-01","close":2180.0},{"date":"2022-07-04","close":2205.0},{"date":"2022-07-05","close":2240.0},{"date":"2022-07-06","close":2235.0},{"date":"2022-07-07","close":2265.0},{"date":"2022-07-08","close":2250.0},{"date":"2022-07-11","close":2230.0},{"date":"2022-07-12","close":2180.0},{"date":"2022-07-13","close":2225.0},{"date":"2022-07-14","close":2240.0},{"date":"2022-07-15","close":2205.0},{"date":"2022-07-18","close":2210.0},{"date":"2022-07-19","close":2235.0},{"date":"2022-07-20","close":2260.0},{"date":"2022-07-21","close":2275.0},{"date":"2022-07-22","close":2215.0},{"date":"2022-07-25","close":2275.0},{"date":"2022-07-26","close":2300.0},{"date":"2022-07-27","close":2315.0},{"date":"2022-07-28","close":2330.0},{"date":"2022-07-29","close":2325.0},{"date":"2022-08-01","close":2325.0},{"date":"2022-08-02","close":2325.0},{"date":"2022-08-03","close":2320.0},{"date":"2022-08-04","close":2330.0},{"date":"2022-08-05","close":2325.0},{"date":"2022-08-08","close":2325.0},{"date":"2022-08-09","close":2325.0},{"date":"2022-08-10","close":2315.0},{"date":"2022-08-11","close":2315.0},{"date":"2022-08-12","close":2280.0},{"date":"2022-08-16","close":2265.0},{"date":"2022-08-17","close":2220.0},{"date":"2022-08-18","close":2235.0},{"date":"2022-08-19","close":2240.0},{"date":"2022-08-22","close":2185.0},{"date":"2022-08-23","close":2170.0},{"date":"2022-08-24","close":2200.0},{"date":"2022-08-25","close":2245.0},{"date":"2022-08-26","close":2240.0},{"date":"2022-08-29","close":2165.0},{"date":"2022-08-30","close":2200.0},{"date":"2022-08-31","close":2195.0},{"date":"2022-09-01","close":2190.0},{"date":"2022-09-02","close":2200.0},{"date":"2022-09-05","close":2200.0},{"date":"2022-09-06","close":2190.0},{"date":"2022-09-07","close":2145.0},{"date":"2022-09-08","close":2175.0},{"date":"2022-09-13","close":2195.0},{"date":"2022-09-14","close":2205.0},{"date":"2022-09-15","close":2195.0},{"date":"2022-09-16","close":2175.0},{"date":"2022-09-19","close":2160.0},{"date":"2022-09-20","close":2165.0},{"date":"2022-09-21","close":2150.0},{"date":"2022-09-22","close":2025.0},{"date":"2022-09-23","close":1965.0},{"date":"2022-09-26","close":1820.0},{"date":"2022-09-27","close":1820.0},{"date":"2022-09-28","close":1700.0},{"date":"2022-09-29","close":1685.0},{"date":"2022-09-30","close":1690.0},{"date":"2022-10-04","close":1750.0},{"date":"2022-10-05","close":1695.0},{"date":"2022-10-06","close":1755.0},{"date":"2022-10-07","close":1745.0},{"date":"2022-10-11","close":1605.0},{"date":"2022-10-12","close":1590.0},{"date":"2022-10-13","close":1425.0},{"date":"2022-10-14","close":1505.0},{"date":"2022-10-17","close":1585.0},{"date":"2022-10-18","close":1655.0},{"date":"2022-10-19","close":1670.0},{"date":"2022-10-20","close":1820.0},{"date":"2022-10-21","close":1805.0},{"date":"2022-10-24","close":1830.0},{"date":"2022-10-25","close":1895.0},{"date":"2022-10-26","close":1840.0},{"date":"2022-10-27","close":1845.0},{"date":"2022-10-28","close":1845.0},{"date":"2022-10-31","close":1905.0},{"date":"2022-11-01","close":1895.0},{"date":"2022-11-02","close":1900.0},{"date":"2022-11-03","close":1890.0},{"date":"2022-11-04","close":1905.0},{"date":"2022-11-07","close":1895.0},{"date":"2022-11-08","close":1905.0},{"date":"2022-11-09","close":1905.0},{"date":"2022-11-10","close":1895.0},{"date":"2022-11-11","close":1905.0},{"date":"2022-11-14","close":1970.0},{"date":"2022-11-15","close":1975.0},{"date":"2022-11-16","close":1930.0},{"date":"2022-11-17","close":1920.0},{"date":"2022-11-18","close":1895.0},{"date":"2022-11-21","close":1830.0},{"date":"2022-11-22","close":1835.0},{"date":"2022-11-23","close":1880.0},{"date":"2022-11-24","close":1905.0},{"date":"2022-11-25","close":1900.0},{"date":"2022-11-28","close":1895.0},{"date":"2022-11-29","close":1890.0},{"date":"2022-11-30","close":1900.0},{"date":"2022-12-01","close":1950.0},{"date":"2022-12-02","close":2190.0},{"date":"2022-12-05","close":2450.0},{"date":"2022-12-06","close":2400.0},{"date":"2022-12-07","close":2295.0},{"date":"2022-12-08","close":2210.0},{"date":"2022-12-09","close":2250.0},{"date":"2022-12-12","close":2200.0},{"date":"2022-12-13","close":2170.0},{"date":"2022-12-14","close":2200.0},{"date":"2022-12-15","close":2235.0},{"date":"2022-12-16","close":2155.0},{"date":"2022-12-19","close":2205.0},{"date":"2022-12-20","close":2095.0},{"date":"2022-12-21","close":2120.0},{"date":"2022-12-22","close":2265.0},{"date":"2022-12-23","close":2180.0},{"date":"2022-12-26","close":2080.0},{"date":"2022-12-27","close":2150.0},{"date":"2022-12-28","close":2185.0},{"date":"2022-12-29","close":2150.0},{"date":"2023-01-02","close":2130.0},{"date":"2023-01-03","close":2080.0},{"date":"2023-01-04","close":2105.0},{"date":"2023-01-05","close":2105.0},{"date":"2023-01-06","close":2130.0},{"date":"2023-01-09","close":2150.0},{"date":"2023-01-10","close":2205.0},{"date":"2023-01-11","close":2360.0},{"date":"2023-01-12","close":2330.0},{"date":"2023-01-13","close":2305.0},{"date":"2023-01-16","close":2300.0},{"date":"2023-01-17","close":2280.0},{"date":"2023-01-18","close":2265.0},{"date":"2023-01-19","close":2235.0},{"date":"2023-01-20","close":2270.0},{"date":"2023-01-25","close":2310.0},{"date":"2023-01-26","close":2305.0},{"date":"2023-01-27","close":2325.0},{"date":"2023-01-30","close":2325.0},{"date":"2023-01-31","close":2315.0},{"date":"2023-02-01","close":2315.0},{"date":"2023-02-02","close":2300.0},{"date":"2023-02-03","close":2370.0},{"date":"2023-02-06","close":2325.0},{"date":"2023-02-07","close":2310.0},{"date":"2023-02-08","close":2310.0},{"date":"2023-02-09","close":2215.0},{"date":"2023-02-10","close":2150.0},{"date":"2023-02-13","close":2135.0},{"date":"2023-02-14","close":2190.0},{"date":"2023-02-15","close":2195.0},{"date":"2023-02-16","close":2225.0},{"date":"2023-02-17","close":2215.0},{"date":"2023-02-20","close":2225.0},{"date":"2023-02-21","close":2250.0},{"date":"2023-02-22","close":2215.0},{"date":"2023-02-23","close":2215.0},{"date":"2023-02-24","close":2160.0},{"date":"2023-02-27","close":2140.0},{"date":"2023-02-28","close":2180.0},{"date":"2023-03-02","close":2220.0},{"date":"2023-03-03","close":2275.0},{"date":"2023-03-06","close":2415.0},{"date":"2023-03-07","close":2550.0},{"date":"2023-03-08","close":2720.0},{"date":"2023-03-09","close":2900.0},{"date":"2023-03-10","close":2800.0},{"date":"2023-03-13","close":2735.0},{"date":"2023-03-14","close":2570.0},{"date":"2023-03-15","close":2800.0},{"date":"2023-03-16","close":2740.0},{"date":"2023-03-17","close":2855.0},{"date":"2023-03-20","close":2785.0},{"date":"2023-03-21","close":2780.0},{"date":"2023-03-22","close":2705.0},{"date":"2023-03-23","close":2655.0},{"date":"2023-03-24","close":2630.0},{"date":"2023-03-27","close":2690.0},{"date":"2023-03-28","close":2690.0},{"date":"2023-03-29","close":2775.0},{"date":"2023-03-30","close":2755.0},{"date":"2023-03-31","close":2595.0},{"date":"2023-04-03","close":2630.0},{"date":"2023-04-04","close":2625.0},{"date":"2023-04-05","close":2685.0},{"date":"2023-04-06","close":2625.0},{"date":"2023-04-07","close":2660.0},{"date":"2023-04-10","close":2505.0},{"date":"2023-04-11","close":2565.0},{"date":"2023-04-12","close":2590.0},{"date":"2023-04-13","close":2930.0},{"date":"2023-04-14","close":2910.0},{"date":"2023-04-17","close":2905.0},{"date":"2023-04-18","close":2995.0},{"date":"2023-04-19","close":2975.0},{"date":"2023-04-20","close":2960.0},{"date":"2023-04-21","close":2845.0},{"date":"2023-04-24","close":2765.0},{"date":"2023-04-25","close":2850.0},{"date":"2023-04-26","close":2820.0},{"date":"2023-04-27","close":2825.0},{"date":"2023-04-28","close":2890.0},{"date":"2023-05-02","close":2955.0},{"date":"2023-05-03","close":3020.0},{"date":"2023-05-04","close":3070.0},{"date":"2023-05-08","close":3005.0},{"date":"2023-05-09","close":2990.0},{"date":"2023-05-10","close":3035.0},{"date":"2023-05-11","close":3065.0},{"date":"2023-05-12","close":3015.0},{"date":"2023-05-15","close":2945.0},{"date":"2023-05-16","close":2790.0},{"date":"2023-05-17","close":2765.0},{"date":"2023-05-18","close":2780.0},{"date":"2023-05-19","close":2800.0},{"date":"2023-05-22","close":2825.0},{"date":"2023-05-23","close":2805.0},{"date":"2023-05-24","close":2820.0},{"date":"2023-05-25","close":2845.0},{"date":"2023-05-26","close":2815.0},{"date":"2023-05-30","close":2835.0},{"date":"2023-05-31","close":2820.0},{"date":"2023-06-01","close":2800.0},{"date":"2023-06-02","close":2885.0},{"date":"2023-06-05","close":2870.0},{"date":"2023-06-07","close":2890.0},{"date":"2023-06-08","close":2820.0},{"date":"2023-06-09","close":2840.0},{"date":"2023-06-12","close":2850.0},{"date":"2023-06-13","close":2835.0},{"date":"2023-06-14","close":2715.0},{"date":"2023-06-15","close":2630.0},{"date":"2023-06-16","close":2595.0},{"date":"2023-06-19","close":2595.0},{"date":"2023-06-20","close":2585.0},{"date":"2023-06-21","close":2600.0},{"date":"2023-06-22","close":2560.0},{"date":"2023-06-23","close":2530.0},{"date":"2023-06-26","close":2530.0},{"date":"2023-06-27","close":2550.0},{"date":"2023-06-28","close":2530.0},{"date":"2023-06-29","close":2430.0},{"date":"2023-06-30","close":2445.0},{"date":"2023-07-03","close":2515.0},{"date":"2023-07-04","close":2500.0},{"date":"2023-07-05","close":2430.0},{"date":"2023-07-06","close":2380.0},{"date":"2023-07-07","close":2360.0},{"date":"2023-07-10","close":2385.0},{"date":"2023-07-11","close":2385.0},{"date":"2023-07-12","close":2370.0},{"date":"2023-07-13","close":2300.0},{"date":"2023-07-14","close":2330.0},{"date":"2023-07-17","close":2355.0},{"date":"2023-07-18","close":2315.0},{"date":"2023-07-19","close":2335.0},{"date":"2023-07-20","close":2335.0},{"date":"2023-07-21","close":2310.0},{"date":"2023-07-24","close":2220.0},{"date":"2023-07-25","close":2120.0},{"date":"2023-07-26","close":2060.0},{"date":"2023-07-27","close":2145.0},{"date":"2023-07-28","close":2180.0},{"date":"2023-07-31","close":2215.0},{"date":"2023-08-01","close":2195.0},{"date":"2023-08-02","close":2175.0},{"date":"2023-08-03","close":2195.0},{"date":"2023-08-04","close":2395.0},{"date":"2023-08-07","close":2670.0},{"date":"2023-08-08","close":2550.0},{"date":"2023-08-09","close":2630.0},{"date":"2023-08-10","close":2605.0},{"date":"2023-08-11","close":2755.0},{"date":"2023-08-14","close":2745.0},{"date":"2023-08-16","close":2705.0},{"date":"2023-08-17","close":2540.0},{"date":"2023-08-18","close":2510.0},{"date":"2023-08-21","close":2620.0},{"date":"2023-08-22","close":2585.0},{"date":"2023-08-23","close":2740.0},{"date":"2023-08-24","close":2870.0},{"date":"2023-08-25","close":2775.0},{"date":"2023-08-28","close":3105.0},{"date":"2023-08-29","close":2985.0},{"date":"2023-08-30","close":2905.0},{"date":"2023-08-31","close":2800.0},{"date":"2023-09-01","close":2870.0},{"date":"2023-09-04","close":2940.0},{"date":"2023-09-05","close":3070.0},{"date":"2023-09-06","close":3440.0},{"date":"2023-09-07","close":3160.0},{"date":"2023-09-08","close":3195.0},{"date":"2023-09-11","close":3305.0},{"date":"2023-09-12","close":3165.0},{"date":"2023-09-13","close":3095.0},{"date":"2023-09-14","close":3075.0},{"date":"2023-09-15","close":3130.0},{"date":"2023-09-18","close":3145.0},{"date":"2023-09-19","close":2860.0},{"date":"2023-09-20","close":2895.0},{"date":"2023-09-21","close":2815.0},{"date":"2023-09-22","close":2840.0},{"date":"2023-09-25","close":3025.0},{"date":"2023-09-26","close":2925.0},{"date":"2023-09-27","close":2675.0},{"date":"2023-10-04","close":2490.0},{"date":"2023-10-05","close":2520.0},{"date":"2023-10-06","close":2640.0},{"date":"2023-10-10","close":2615.0},{"date":"2023-10-11","close":2695.0},{"date":"2023-10-12","close":2810.0},{"date":"2023-10-13","close":2690.0},{"date":"2023-10-16","close":2740.0},{"date":"2023-10-17","close":2820.0},{"date":"2023-10-18","close":2820.0},{"date":"2023-10-19","close":2840.0},{"date":"2023-10-20","close":2890.0},{"date":"2023-10-23","close":2705.0},{"date":"2023-10-24","close":2830.0},{"date":"2023-10-25","close":2820.0},{"date":"2023-10-26","close":2665.0},{"date":"2023-10-27","close":2660.0},{"date":"2023-10-30","close":2675.0},{"date":"2023-10-31","close":2560.0},{"date":"2023-11-01","close":2650.0},{"date":"2023-11-02","close":2680.0},{"date":"2023-11-03","close":2715.0},{"date":"2023-11-06","close":2625.0},{"date":"2023-11-07","close":2760.0},{"date":"2023-11-08","close":2755.0},{"date":"2023-11-09","close":2745.0},{"date":"2023-11-10","close":2795.0},{"date":"2023-11-13","close":2915.0},{"date":"2023-11-14","close":2925.0},{"date":"2023-11-15","close":2995.0},{"date":"2023-11-16","close":3045.0},{"date":"2023-11-17","close":3015.0},{"date":"2023-11-20","close":3830.0},{"date":"2023-11-21","close":4250.0},{"date":"2023-11-22","close":4255.0},{"date":"2023-11-23","close":4125.0},{"date":"2023-11-24","close":4130.0},{"date":"2023-11-27","close":4150.0},{"date":"2023-11-28","close":3760.0},{"date":"2023-11-29","close":3595.0},{"date":"2023-11-30","close":3720.0},{"date":"2023-12-01","close":3725.0},{"date":"2023-12-04","close":3800.0},{"date":"2023-12-05","close":3580.0},{"date":"2023-12-06","close":3690.0},{"date":"2023-12-07","close":3370.0},{"date":"2023-12-08","close":3380.0},{"date":"2023-12-11","close":3470.0},{"date":"2023-12-12","close":3400.0},{"date":"2023-12-13","close":3400.0},{"date":"2023-12-14","close":3345.0},{"date":"2023-12-15","close":3360.0},{"date":"2023-12-18","close":3515.0},{"date":"2023-12-19","close":3525.0},{"date":"2023-12-20","close":3510.0},{"date":"2023-12-21","close":3125.0},{"date":"2023-12-22","close":3200.0},{"date":"2023-12-26","close":3030.0},{"date":"2023-12-27","close":2800.0},{"date":"2023-12-28","close":3115.0},{"date":"2024-01-02","close":3010.0},{"date":"2024-01-03","close":3070.0},{"date":"2024-01-04","close":3100.0},{"date":"2024-01-05","close":3085.0},{"date":"2024-01-08","close":2970.0},{"date":"2024-01-09","close":3055.0},{"date":"2024-01-10","close":3000.0},{"date":"2024-01-11","close":2985.0},{"date":"2024-01-12","close":2850.0},{"date":"2024-01-15","close":2835.0},{"date":"2024-01-16","close":2770.0},{"date":"2024-01-17","close":2690.0},{"date":"2024-01-18","close":2680.0},{"date":"2024-01-19","close":2665.0},{"date":"2024-01-22","close":2530.0},{"date":"2024-01-23","close":2635.0},{"date":"2024-01-24","close":2500.0},{"date":"2024-01-25","close":2465.0},{"date":"2024-01-26","close":2510.0},{"date":"2024-01-29","close":2550.0},{"date":"2024-01-30","close":2490.0},{"date":"2024-01-31","close":2450.0},{"date":"2024-02-01","close":2435.0},{"date":"2024-02-02","close":2480.0},{"date":"2024-02-05","close":2470.0},{"date":"2024-02-06","close":2450.0},{"date":"2024-02-07","close":2470.0},{"date":"2024-02-08","close":2530.0},{"date":"2024-02-13","close":2630.0},{"date":"2024-02-14","close":2670.0},{"date":"2024-02-15","close":2680.0},{"date":"2024-02-16","close":2625.0},{"date":"2024-02-19","close":2665.0},{"date":"2024-02-20","close":2620.0},{"date":"2024-02-21","close":2570.0},{"date":"2024-02-22","close":2570.0},{"date":"2024-02-23","close":2555.0},{"date":"2024-02-26","close":2540.0},{"date":"2024-02-27","close":2505.0},{"date":"2024-02-28","close":2510.0},{"date":"2024-02-29","close":2485.0},{"date":"2024-03-04","close":2690.0},{"date":"2024-03-05","close":2650.0},{"date":"2024-03-06","close":2660.0},{"date":"2024-03-07","close":2640.0},{"date":"2024-03-08","close":2580.0},{"date":"2024-03-11","close":2605.0},{"date":"2024-03-12","close":2520.0},{"date":"2024-03-13","close":2510.0},{"date":"2024-03-14","close":2510.0},{"date":"2024-03-15","close":2515.0},{"date":"2024-03-18","close":2445.0},{"date":"2024-03-19","close":2405.0},{"date":"2024-03-20","close":2410.0},{"date":"2024-03-21","close":2405.0},{"date":"2024-03-22","close":2350.0},{"date":"2024-03-25","close":2330.0},{"date":"2024-03-26","close":2290.0},{"date":"2024-03-27","close":2275.0},{"date":"2024-03-28","close":2215.0},{"date":"2024-03-29","close":2210.0},{"date":"2024-04-01","close":2265.0},{"date":"2024-04-02","close":2185.0},{"date":"2024-04-03","close":2175.0},{"date":"2024-04-04","close":2145.0},{"date":"2024-04-05","close":2105.0},{"date":"2024-04-08","close":2070.0},{"date":"2024-04-09","close":2070.0},{"date":"2024-04-11","close":1950.0},{"date":"2024-04-12","close":1930.0},{"date":"2024-04-15","close":1903.0},{"date":"2024-04-16","close":1878.0},{"date":"2024-04-17","close":1901.0},{"date":"2024-04-18","close":2000.0},{"date":"2024-04-19","close":1921.0},{"date":"2024-04-22","close":1923.0},{"date":"2024-04-23","close":1916.0},{"date":"2024-04-24","close":1947.0},{"date":"2024-04-25","close":1968.0},{"date":"2024-04-26","close":1948.0},{"date":"2024-04-29","close":1999.0},{"date":"2024-04-30","close":1980.0},{"date":"2024-05-02","close":2010.0},{"date":"2024-05-03","close":2005.0},{"date":"2024-05-07","close":2030.0},{"date":"2024-05-08","close":2070.0},{"date":"2024-05-09","close":2060.0},{"date":"2024-05-10","close":2025.0},{"date":"2024-05-13","close":2075.0},{"date":"2024-05-14","close":2150.0},{"date":"2024-05-16","close":2215.0},{"date":"2024-05-17","close":2265.0},{"date":"2024-05-20","close":2200.0},{"date":"2024-05-21","close":2200.0},{"date":"2024-05-22","close":2155.0},{"date":"2024-05-23","close":2195.0},{"date":"2024-05-24","close":2125.0},{"date":"2024-05-27","close":2160.0},{"date":"2024-05-28","close":2180.0},{"date":"2024-05-29","close":2190.0},{"date":"2024-05-30","close":2195.0},{"date":"2024-05-31","close":2245.0},{"date":"2024-06-03","close":2240.0},{"date":"2024-06-04","close":2180.0},{"date":"2024-06-05","close":2165.0},{"date":"2024-06-07","close":2165.0},{"date":"2024-06-10","close":2245.0},{"date":"2024-06-11","close":2275.0},{"date":"2024-06-12","close":2300.0},{"date":"2024-06-13","close":2290.0},{"date":"2024-06-14","close":2370.0},{"date":"2024-06-17","close":2275.0},{"date":"2024-06-18","close":2265.0},{"date":"2024-06-19","close":2305.0},{"date":"2024-06-20","close":2350.0},{"date":"2024-06-21","close":2190.0},{"date":"2024-06-24","close":2170.0},{"date":"2024-06-25","close":2180.0},{"date":"2024-06-26","close":2120.0},{"date":"2024-06-27","close":2075.0},{"date":"2024-06-28","close":2150.0},{"date":"2024-07-01","close":2105.0},{"date":"2024-07-02","close":2100.0},{"date":"2024-07-03","close":2060.0},{"date":"2024-07-04","close":2050.0},{"date":"2024-07-05","close":2040.0},{"date":"2024-07-08","close":2090.0},{"date":"2024-07-09","close":2100.0},{"date":"2024-07-10","close":2350.0},{"date":"2024-07-11","close":2270.0},{"date":"2024-07-12","close":2315.0},{"date":"2024-07-15","close":2230.0},{"date":"2024-07-16","close":2180.0},{"date":"2024-07-17","close":2160.0},{"date":"2024-07-18","close":2120.0},{"date":"2024-07-19","close":2120.0},{"date":"2024-07-22","close":2080.0},{"date":"2024-07-23","close":2100.0},{"date":"2024-07-24","close":1941.0},{"date":"2024-07-25","close":1935.0},{"date":"2024-07-26","close":1912.0},{"date":"2024-07-29","close":1963.0},{"date":"2024-07-30","close":1920.0},{"date":"2024-07-31","close":1930.0},{"date":"2024-08-01","close":1977.0},{"date":"2024-08-02","close":1901.0},{"date":"2024-08-05","close":1639.0},{"date":"2024-08-06","close":1710.0},{"date":"2024-08-07","close":1738.0},{"date":"2024-08-08","close":1716.0},{"date":"2024-08-09","close":1792.0},{"date":"2024-08-12","close":1771.0},{"date":"2024-08-13","close":1765.0},{"date":"2024-08-14","close":1794.0},{"date":"2024-08-16","close":1802.0},{"date":"2024-08-19","close":1801.0},{"date":"2024-08-20","close":1820.0},{"date":"2024-08-21","close":1793.0},{"date":"2024-08-22","close":1796.0},{"date":"2024-08-23","close":1791.0},{"date":"2024-08-26","close":1791.0},{"date":"2024-08-27","close":1771.0},{"date":"2024-08-28","close":1740.0},{"date":"2024-08-29","close":1718.0},{"date":"2024-08-30","close":1735.0},{"date":"2024-09-02","close":1699.0},{"date":"2024-09-03","close":1687.0},{"date":"2024-09-04","close":1594.0},{"date":"2024-09-05","close":1602.0},{"date":"2024-09-06","close":1558.0},{"date":"2024-09-09","close":1558.0},{"date":"2024-09-10","close":1563.0},{"date":"2024-09-11","close":1541.0},{"date":"2024-09-12","close":1605.0},{"date":"2024-09-13","close":1600.0},{"date":"2024-09-19","close":1622.0},{"date":"2024-09-20","close":1697.0},{"date":"2024-09-23","close":1728.0},{"date":"2024-09-24","close":1724.0},{"date":"2024-09-25","close":1742.0},{"date":"2024-09-26","close":1743.0},{"date":"2024-09-27","close":1750.0},{"date":"2024-09-30","close":1701.0},{"date":"2024-10-02","close":1668.0},{"date":"2024-10-04","close":1668.0},{"date":"2024-10-07","close":1689.0},{"date":"2024-10-08","close":1678.0},{"date":"2024-10-10","close":1745.0},{"date":"2024-10-11","close":1711.0},{"date":"2024-10-14","close":1723.0},{"date":"2024-10-15","close":1719.0},{"date":"2024-10-16","close":1716.0},{"date":"2024-10-17","close":1722.0},{"date":"2024-10-18","close":1711.0},{"date":"2024-10-21","close":1721.0},{"date":"2024-10-22","close":1675.0},{"date":"2024-10-23","close":1690.0},{"date":"2024-10-24","close":1681.0},{"date":"2024-10-25","close":1708.0},{"date":"2024-10-28","close":1756.0},{"date":"2024-10-29","close":1741.0},{"date":"2024-10-30","close":1746.0},{"date":"2024-10-31","close":1756.0},{"date":"2024-11-01","close":1733.0},{"date":"2024-11-04","close":1688.0},{"date":"2024-11-05","close":1703.0},{"date":"2024-11-06","close":1703.0},{"date":"2024-11-07","close":1679.0},{"date":"2024-11-08","close":1666.0},{"date":"2024-11-11","close":1600.0},{"date":"2024-11-12","close":1561.0},{"date":"2024-11-13","close":1536.0},{"date":"2024-11-14","close":1515.0},{"date":"2024-11-15","close":1640.0},{"date":"2024-11-18","close":1602.0},{"date":"2024-11-19","close":1576.0},{"date":"2024-11-20","close":1574.0},{"date":"2024-11-21","close":1587.0},{"date":"2024-11-22","close":1633.0},{"date":"2024-11-25","close":1561.0},{"date":"2024-11-26","close":1596.0},{"date":"2024-11-27","close":1598.0},{"date":"2024-11-28","close":1633.0},{"date":"2024-11-29","close":1578.0},{"date":"2024-12-02","close":1555.0},{"date":"2024-12-03","close":1577.0},{"date":"2024-12-04","close":1937.0},{"date":"2024-12-05","close":1735.0},{"date":"2024-12-06","close":1906.0},{"date":"2024-12-09","close":1792.0},{"date":"2024-12-10","close":1931.0},{"date":"2024-12-11","close":1830.0},{"date":"2024-12-12","close":1798.0},{"date":"2024-12-13","close":1802.0},{"date":"2024-12-16","close":1580.0},{"date":"2024-12-17","close":1650.0},{"date":"2024-12-18","close":1618.0},{"date":"2024-12-19","close":1628.0},{"date":"2024-12-20","close":1601.0},{"date":"2024-12-23","close":1583.0},{"date":"2024-12-24","close":1547.0},{"date":"2024-12-26","close":1544.0},{"date":"2024-12-27","close":1524.0},{"date":"2024-12-30","close":1615.0},{"date":"2025-01-02","close":1665.0},{"date":"2025-01-03","close":1687.0},{"date":"2025-01-06","close":1658.0},{"date":"2025-01-07","close":1680.0},{"date":"2025-01-08","close":1728.0},{"date":"2025-01-09","close":1712.0},{"date":"2025-01-10","close":1727.0},{"date":"2025-01-13","close":1701.0},{"date":"2025-01-14","close":1729.0},{"date":"2025-01-15","close":1690.0},{"date":"2025-01-16","close":1705.0},{"date":"2025-01-17","close":1719.0},{"date":"2025-01-20","close":1757.0},{"date":"2025-01-21","close":1738.0},{"date":"2025-01-22","close":1693.0},{"date":"2025-01-23","close":1668.0},{"date":"2025-01-24","close":1757.0},{"date":"2025-01-31","close":1785.0},{"date":"2025-02-03","close":1721.0},{"date":"2025-02-04","close":1835.0},{"date":"2025-02-05","close":1884.0},{"date":"2025-02-06","close":1874.0},{"date":"2025-02-07","close":1888.0},{"date":"2025-02-10","close":1857.0},{"date":"2025-02-11","close":1847.0},{"date":"2025-02-12","close":1949.0},{"date":"2025-02-13","close":1859.0},{"date":"2025-02-14","close":1904.0},{"date":"2025-02-17","close":1935.0},{"date":"2025-02-18","close":1967.0},{"date":"2025-02-19","close":2125.0},{"date":"2025-02-20","close":2100.0},{"date":"2025-02-21","close":2105.0},{"date":"2025-02-24","close":2240.0},{"date":"2025-02-25","close":2215.0},{"date":"2025-02-26","close":2140.0},{"date":"2025-02-27","close":2165.0},{"date":"2025-02-28","close":2145.0},{"date":"2025-03-04","close":2065.0},{"date":"2025-03-05","close":2080.0},{"date":"2025-03-06","close":2070.0},{"date":"2025-03-07","close":1985.0},{"date":"2025-03-10","close":1902.0},{"date":"2025-03-11","close":1875.0},{"date":"2025-03-12","close":1860.0},{"date":"2025-03-13","close":1851.0},{"date":"2025-03-14","close":1886.0},{"date":"2025-03-17","close":1948.0},{"date":"2025-03-18","close":1969.0},{"date":"2025-03-19","close":1880.0},{"date":"2025-03-20","close":1918.0},{"date":"2025-03-21","close":1880.0},{"date":"2025-03-24","close":1878.0},{"date":"2025-03-25","close":1874.0},{"date":"2025-03-26","close":1886.0},{"date":"2025-03-27","close":1937.0},{"date":"2025-03-28","close":1747.0},{"date":"2025-03-31","close":1650.0},{"date":"2025-04-01","close":2005.0},{"date":"2025-04-02","close":1942.0},{"date":"2025-04-03","close":2250.0},{"date":"2025-04-04","close":2340.0},{"date":"2025-04-07","close":2615.0},{"date":"2025-04-08","close":2510.0},{"date":"2025-04-09","close":2280.0},{"date":"2025-04-10","close":2280.0},{"date":"2025-04-11","close":2160.0},{"date":"2025-04-14","close":2255.0},{"date":"2025-04-15","close":2220.0},{"date":"2025-04-16","close":2125.0},{"date":"2025-04-17","close":2100.0},{"date":"2025-04-18","close":2240.0},{"date":"2025-04-21","close":2280.0},{"date":"2025-04-22","close":2345.0},{"date":"2025-04-23","close":2130.0},{"date":"2025-04-24","close":2040.0},{"date":"2025-04-25","close":2190.0},{"date":"2025-04-28","close":1953.0},{"date":"2025-04-29","close":1937.0},{"date":"2025-04-30","close":1803.0},{"date":"2025-05-02","close":1821.0},{"date":"2025-05-07","close":1580.0},{"date":"2025-05-08","close":1575.0},{"date":"2025-05-09","close":1618.0},{"date":"2025-05-12","close":1660.0},{"date":"2025-05-13","close":1637.0},{"date":"2025-05-14","close":1663.0},{"date":"2025-05-15","close":1648.0},{"date":"2025-05-16","close":1610.0},{"date":"2025-05-19","close":1594.0},{"date":"2025-05-20","close":1617.0},{"date":"2025-05-21","close":1641.0},{"date":"2025-05-22","close":1630.0},{"date":"2025-05-23","close":1639.0},{"date":"2025-05-26","close":1669.0},{"date":"2025-05-27","close":1635.0},{"date":"2025-05-28","close":1655.0},{"date":"2025-05-29","close":1665.0},{"date":"2025-05-30","close":1653.0},{"date":"2025-06-02","close":1674.0},{"date":"2025-06-04","close":1705.0},{"date":"2025-06-05","close":1712.0},{"date":"2025-06-09","close":1718.0},{"date":"2025-06-10","close":1725.0},{"date":"2025-06-11","close":1721.0},{"date":"2025-06-12","close":1698.0},{"date":"2025-06-13","close":1658.0},{"date":"2025-06-16","close":1658.0},{"date":"2025-06-17","close":1657.0},{"date":"2025-06-18","close":1654.0},{"date":"2025-06-19","close":1646.0},{"date":"2025-06-20","close":1674.0},{"date":"2025-06-23","close":1790.0},{"date":"2025-06-24","close":1827.0},{"date":"2025-06-25","close":1793.0},{"date":"2025-06-26","close":1772.0},{"date":"2025-06-27","close":1728.0},{"date":"2025-06-30","close":1720.0},{"date":"2025-07-01","close":1758.0},{"date":"2025-07-02","close":1746.0},{"date":"2025-07-03","close":1771.0},{"date":"2025-07-04","close":1739.0},{"date":"2025-07-07","close":1706.0},{"date":"2025-07-08","close":1726.0},{"date":"2025-07-09","close":1715.0},{"date":"2025-07-10","close":1716.0},{"date":"2025-07-11","close":1713.0},{"date":"2025-07-14","close":1699.0},{"date":"2025-07-15","close":1707.0},{"date":"2025-07-16","close":1709.0},{"date":"2025-07-17","close":1707.0},{"date":"2025-07-18","close":1695.0},{"date":"2025-07-21","close":1680.0},{"date":"2025-07-22","close":1651.0},{"date":"2025-07-23","close":1652.0},{"date":"2025-07-24","close":1600.0},{"date":"2025-07-25","close":1577.0},{"date":"2025-07-28","close":1564.0},{"date":"2025-07-29","close":1574.0},{"date":"2025-07-30","close":1571.0},{"date":"2025-07-31","close":1568.0},{"date":"2025-08-01","close":1526.0},{"date":"2025-08-04","close":1551.0},{"date":"2025-08-05","close":1570.0},{"date":"2025-08-06","close":1575.0},{"date":"2025-08-07","close":1584.0},{"date":"2025-08-08","close":1576.0},{"date":"2025-08-11","close":1563.0},{"date":"2025-08-12","close":1565.0},{"date":"2025-08-13","close":1563.0},{"date":"2025-08-14","close":1562.0},{"date":"2025-08-18","close":1549.0},{"date":"2025-08-19","close":1538.0},{"date":"2025-08-20","close":1521.0},{"date":"2025-08-21","close":1533.0},{"date":"2025-08-22","close":1545.0},{"date":"2025-08-25","close":1570.0},{"date":"2025-08-26","close":1568.0},{"date":"2025-08-27","close":1566.0},{"date":"2025-08-28","close":1552.0},{"date":"2025-08-29","close":1559.0},{"date":"2025-09-01","close":1537.0},{"date":"2025-09-02","close":1551.0},{"date":"2025-09-03","close":1550.0},{"date":"2025-09-04","close":1563.0},{"date":"2025-09-05","close":1559.0},{"date":"2025-09-08","close":1571.0},{"date":"2025-09-09","close":1574.0},{"date":"2025-09-10","close":1579.0},{"date":"2025-09-11","close":1571.0},{"date":"2025-09-12","close":1568.0},{"date":"2025-09-15","close":1568.0},{"date":"2025-09-16","close":1559.0},{"date":"2025-09-17","close":1557.0},{"date":"2025-09-18","close":1556.0},{"date":"2025-09-19","close":1570.0},{"date":"2025-09-22","close":1557.0},{"date":"2025-09-23","close":1542.0},{"date":"2025-09-24","close":1523.0},{"date":"2025-09-25","close":1517.0},{"date":"2025-09-26","close":1490.0},{"date":"2025-09-29","close":1511.0},{"date":"2025-09-30","close":1503.0},{"date":"2025-10-01","close":1498.0},{"date":"2025-10-02","close":1503.0},{"date":"2025-10-10","close":1470.0},{"date":"2025-10-13","close":1476.0},{"date":"2025-10-14","close":1481.0},{"date":"2025-10-15","close":1500.0},{"date":"2025-10-16","close":1504.0},{"date":"2025-10-17","close":1491.0},{"date":"2025-10-20","close":1499.0},{"date":"2025-10-21","close":1498.0},{"date":"2025-10-22","close":1496.0},{"date":"2025-10-23","close":1488.0},{"date":"2025-10-24","close":1487.0},{"date":"2025-10-27","close":1490.0},{"date":"2025-10-28","close":1469.0},{"date":"2025-10-29","close":1451.0},{"date":"2025-10-30","close":1438.0},{"date":"2025-10-31","close":1431.0},{"date":"2025-11-03","close":1390.0},{"date":"2025-11-04","close":1384.0},{"date":"2025-11-05","close":1380.0},{"date":"2025-11-06","close":1396.0},{"date":"2025-11-07","close":1370.0},{"date":"2025-11-10","close":1366.0},{"date":"2025-11-11","close":1383.0},{"date":"2025-11-12","close":1409.0},{"date":"2025-11-13","close":1405.0},{"date":"2025-11-14","close":1404.0},{"date":"2025-11-17","close":1420.0},{"date":"2025-11-18","close":1391.0},{"date":"2025-11-19","close":1380.0},{"date":"2025-11-20","close":1392.0},{"date":"2025-11-21","close":1374.0},{"date":"2025-11-24","close":1389.0},{"date":"2025-11-25","close":1342.0},{"date":"2025-11-26","close":1352.0},{"date":"2025-11-27","close":1368.0},{"date":"2025-11-28","close":1394.0},{"date":"2025-12-01","close":1392.0},{"date":"2025-12-02","close":1409.0},{"date":"2025-12-03","close":1420.0},{"date":"2025-12-04","close":1433.0},{"date":"2025-12-05","close":1457.0},{"date":"2025-12-08","close":1445.0},{"date":"2025-12-09","close":1425.0},{"date":"2025-12-10","close":1422.0},{"date":"2025-12-11","close":1412.0},{"date":"2025-12-12","close":1415.0},{"date":"2025-12-15","close":1460.0},{"date":"2025-12-16","close":1448.0},{"date":"2025-12-17","close":1441.0},{"date":"2025-12-18","close":1438.0},{"date":"2025-12-19","close":1446.0},{"date":"2025-12-22","close":1449.0},{"date":"2025-12-23","close":1443.0},{"date":"2025-12-24","close":1441.0},{"date":"2025-12-26","close":1422.0},{"date":"2025-12-29","close":1422.0},{"date":"2025-12-30","close":1416.0},{"date":"2026-01-02","close":1424.0},{"date":"2026-01-05","close":1399.0},{"date":"2026-01-06","close":1350.0},{"date":"2026-01-07","close":1318.0},{"date":"2026-01-08","close":1291.0},{"date":"2026-01-09","close":1324.0},{"date":"2026-01-12","close":1324.0},{"date":"2026-01-13","close":1315.0},{"date":"2026-01-14","close":1307.0},{"date":"2026-01-15","close":1321.0},{"date":"2026-01-16","close":1307.0},{"date":"2026-01-19","close":1300.0},{"date":"2026-01-20","close":1300.0},{"date":"2026-01-21","close":1287.0},{"date":"2026-01-22","close":1291.0},{"date":"2026-01-23","close":1296.0},{"date":"2026-01-26","close":1322.0},{"date":"2026-01-27","close":1318.0},{"date":"2026-01-28","close":1305.0},{"date":"2026-01-29","close":1346.0},{"date":"2026-01-30","close":1323.0},{"date":"2026-02-02","close":1287.0},{"date":"2026-02-03","close":1344.0},{"date":"2026-02-04","close":1368.0},{"date":"2026-02-05","close":1350.0},{"date":"2026-02-06","close":1343.0},{"date":"2026-02-09","close":1344.0},{"date":"2026-02-10","close":1358.0},{"date":"2026-02-11","close":1383.0},{"date":"2026-02-12","close":1399.0},{"date":"2026-02-13","close":1388.0},{"date":"2026-02-19","close":1425.0},{"date":"2026-02-20","close":1423.0},{"date":"2026-02-23","close":1459.0},{"date":"2026-02-24","close":1480.0},{"date":"2026-02-25","close":1471.0},{"date":"2026-02-26","close":1439.0},{"date":"2026-02-27","close":1412.0},{"date":"2026-03-03","close":1401.0},{"date":"2026-03-04","close":1262.0},{"date":"2026-03-05","close":1358.0},{"date":"2026-03-06","close":1356.0},{"date":"2026-03-09","close":1327.0},{"date":"2026-03-10","close":1323.0},{"date":"2026-03-11","close":1320.0},{"date":"2026-03-12","close":1354.0},{"date":"2026-03-13","close":1366.0},{"date":"2026-03-16","close":1351.0},{"date":"2026-03-17","close":1395.0},{"date":"2026-03-18","close":1345.0},{"date":"2026-03-19","close":1331.0},{"date":"2026-03-20","close":1348.0},{"date":"2026-03-23","close":1307.0},{"date":"2026-03-24","close":1324.0},{"date":"2026-03-25","close":1323.0},{"date":"2026-03-26","close":1328.0},{"date":"2026-03-27","close":1331.0},{"date":"2026-03-30","close":1319.0},{"date":"2026-03-31","close":1283.0},{"date":"2026-04-01","close":1309.0},{"date":"2026-04-02","close":1260.0},{"date":"2026-04-03","close":1286.0},{"date":"2026-04-06","close":1281.0},{"date":"2026-04-07","close":1279.0},{"date":"2026-04-08","close":1296.0},{"date":"2026-04-09","close":1273.0},{"date":"2026-04-10","close":1355.0},{"date":"2026-04-13","close":1406.0},{"date":"2026-04-14","close":1396.0},{"date":"2026-04-15","close":1423.0},{"date":"2026-04-16","close":1437.0},{"date":"2026-04-17","close":1442.0},{"date":"2026-04-20","close":1415.0},{"date":"2026-04-21","close":1418.0},{"date":"2026-04-22","close":1425.0},{"date":"2026-04-23","close":1408.0},{"date":"2026-04-24","close":1432.0},{"date":"2026-04-27","close":1450.0},{"date":"2026-04-28","close":1437.0},{"date":"2026-04-29","close":1444.0},{"date":"2026-04-30","close":1456.0},{"date":"2026-05-04","close":1454.0},{"date":"2026-05-06","close":1380.0},{"date":"2026-05-07","close":1373.0},{"date":"2026-05-08","close":1336.0},{"date":"2026-05-11","close":1317.0},{"date":"2026-05-12","close":1277.0},{"date":"2026-05-13","close":1277.0},{"date":"2026-05-14","close":1284.0},{"date":"2026-05-15","close":1308.0},{"date":"2026-05-18","close":1289.0},{"date":"2026-05-19","close":1251.0},{"date":"2026-05-20","close":1198.0},{"date":"2026-05-21","close":1257.0},{"date":"2026-05-22","close":1333.0},{"date":"2026-05-26","close":1330.0},{"date":"2026-05-27","close":1284.0},{"date":"2026-05-28","close":1290.0},{"date":"2026-05-29","close":1323.0},{"date":"2026-06-01","close":1281.0},{"date":"2026-06-02","close":1423.0},{"date":"2026-06-04","close":1250.0},{"date":"2026-06-05","close":1171.0},{"date":"2026-06-08","close":1128.0},{"date":"2026-06-09","close":1169.0},{"date":"2026-06-10","close":1136.0},{"date":"2026-06-11","close":1169.0},{"date":"2026-06-12","close":1220.0},{"date":"2026-06-15","close":1214.0},{"date":"2026-06-16","close":1220.0},{"date":"2026-06-17","close":1202.0},{"date":"2026-06-18","close":1153.0},{"date":"2026-06-19","close":1099.0},{"date":"2026-06-22","close":1055.0},{"date":"2026-06-23","close":1027.0},{"date":"2026-06-24","close":1004.0},{"date":"2026-06-25","close":972.0},{"date":"2026-06-26","close":940.0},{"date":"2026-06-29","close":958.0},{"date":"2026-06-30","close":1027.0},{"date":"2026-07-01","close":1032.0},{"date":"2026-07-02","close":1016.0},{"date":"2026-07-03","close":1022.0},{"date":"2026-07-06","close":1033.0},{"date":"2026-07-07","close":992.0},{"date":"2026-07-08","close":990.0},{"date":"2026-07-09","close":951.0},{"date":"2026-07-10","close":971.0},{"date":"2026-07-13","close":921.0},{"date":"2026-07-14","close":941.0},{"date":"2026-07-15","close":942.0},{"date":"2026-07-16","close":975.0},{"date":"2026-07-20","close":950.0},{"date":"2026-07-21","close":913.0},{"date":"2026-07-22","close":947.0},{"date":"2026-07-23","close":950.0},{"date":"2026-07-24","close":930.0},{"date":"2026-07-27","close":931.0},{"date":"2026-07-28","close":925.0},{"date":"2026-07-29","close":830.0},{"date":"2026-07-30","close":813.0},{"date":"2026-07-31","close":861.0},{"date":"2026-08-03","close":875.0},{"date":"2026-08-04","close":1000.0},{"date":"2026-08-05","close":999.0},{"date":"2026-08-06","close":973.0},{"date":"2026-08-07","close":988.0},{"date":"2026-08-10","close":984.0},{"date":"2026-08-11","close":986.0},{"date":"2026-08-12","close":978.0},{"date":"2026-08-13","close":995.0},{"date":"2026-08-14","close":997.0},{"date":"2026-08-18","close":990.0},{"date":"2026-08-19","close":969.0},{"date":"2026-08-20","close":966.0},{"date":"2026-08-21","close":965.0},{"date":"2026-08-24","close":930.0},{"date":"2026-08-25","close":962.0},{"date":"2026-08-26","close":966.0},{"date":"2026-08-27","close":960.0},{"date":"2026-08-28","close":954.0},{"date":"2026-08-31","close":960.0},{"date":"2026-09-01","close":999.0},{"date":"2026-09-02","close":1044.0},{"date":"2026-09-03","close":1009.0},{"date":"2026-09-04","close":1006.0},{"date":"2026-09-07","close":994.0},{"date":"2026-09-08","close":998.0},{"date":"2026-09-09","close":997.0},{"date":"2026-09-10","close":1003.0},{"date":"2026-09-11","close":983.0},{"date":"2026-09-14","close":1040.0},{"date":"2026-09-15","close":1021.0},{"date":"2026-09-16","close":1042.0},{"date":"2026-09-17","close":1060.0},{"date":"2026-09-18","close":1063.0},{"date":"2026-09-21","close":1063.0},{"date":"2026-09-22","close":1034.0},{"date":"2026-09-23","close":1056.0},{"date":"2026-09-28","close":1074.0},{"date":"2026-09-29","close":1052.0},{"date":"2026-09-30","close":1060.0},{"date":"2026-10-01","close":1090.0},{"date":"2026-10-02","close":1084.0},{"date":"2026-10-06","close":1069.0},{"date":"2026-10-07","close":1054.0},{"date":"2026-10-08","close":1049.0},{"date":"2026-10-12","close":1012.0},{"date":"2026-10-13","close":1030.0},{"date":"2026-10-14","close":1021.0},{"date":"2026-10-15","close":1008.0},{"date":"2026-10-16","close":1021.0},{"date":"2026-10-19","close":1010.0},{"date":"2026-10-20","close":1010.0},{"date":"2026-10-21","close":993.0},{"date":"2026-10-22","close":1005.0},{"date":"2026-10-23","close":983.0}],"chart_data":[{"date":"2024-10-23","open":1675,"high":1693,"low":1671,"close":1690,"volume":61330,"rsi_14":47.99,"sma_20":1711.2,"sma_60":1743.53,"sma_120":1949.03},{"date":"2024-10-24","open":1673,"high":1706,"low":1661,"close":1681,"volume":87928,"rsi_14":52.61,"sma_20":1708.85,"sma_60":1736.55,"sma_120":1946.82},{"date":"2024-10-25","open":1680,"high":1735,"low":1659,"close":1708,"volume":167004,"rsi_14":57.25,"sma_20":1708.05,"sma_60":1732.67,"sma_120":1944.65},{"date":"2024-10-28","open":1704,"high":1765,"low":1700,"close":1756,"volume":115345,"rsi_14":61.06,"sma_20":1708.75,"sma_60":1729.68,"sma_120":1943.05},{"date":"2024-10-29","open":1768,"high":1768,"low":1723,"close":1741,"volume":62068,"rsi_14":60.26,"sma_20":1708.65,"sma_60":1726.83,"sma_120":1940.9},{"date":"2024-10-30","open":1741,"high":1767,"low":1727,"close":1746,"volume":86433,"rsi_14":50.2,"sma_20":1708.45,"sma_60":1723.22,"sma_120":1938.95},{"date":"2024-10-31","open":1725,"high":1760,"low":1717,"close":1756,"volume":53138,"rsi_14":60.18,"sma_20":1711.2,"sma_60":1720.48,"sma_120":1936.83},{"date":"2024-11-01","open":1762,"high":1762,"low":1733,"close":1733,"volume":46624,"rsi_14":52.16,"sma_20":1714.45,"sma_60":1717.2,"sma_120":1934.57},{"date":"2024-11-04","open":1703,"high":1723,"low":1669,"close":1688,"volume":157146,"rsi_14":44.32,"sma_20":1715.45,"sma_60":1712.38,"sma_120":1931.72},{"date":"2024-11-05","open":1681,"high":1713,"low":1681,"close":1703,"volume":40636,"rsi_14":47.72,"sma_20":1716.15,"sma_60":1709.08,"sma_120":1928.66},{"date":"2024-11-06","open":1715,"high":1715,"low":1671,"close":1703,"volume":93145,"rsi_14":46.59,"sma_20":1717.4,"sma_60":1710.15,"sma_120":1925.68},{"date":"2024-11-07","open":1715,"high":1715,"low":1673,"close":1679,"volume":71663,"rsi_14":44.52,"sma_20":1714.1,"sma_60":1709.63,"sma_120":1922.8},{"date":"2024-11-08","open":1672,"high":1699,"low":1663,"close":1666,"volume":46833,"rsi_14":40.68,"sma_20":1711.85,"sma_60":1708.43,"sma_120":1919.39},{"date":"2024-11-11","open":1667,"high":1673,"low":1586,"close":1600,"volume":152887,"rsi_14":38.1,"sma_20":1705.7,"sma_60":1706.5,"sma_120":1914.81},{"date":"2024-11-12","open":1585,"high":1600,"low":1544,"close":1561,"volume":183533,"rsi_14":30.97,"sma_20":1697.8,"sma_60":1702.65,"sma_120":1909.36},{"date":"2024-11-13","open":1561,"high":1580,"low":1511,"close":1536,"volume":145916,"rsi_14":29.58,"sma_20":1688.8,"sma_60":1698.73,"sma_120":1903.28},{"date":"2024-11-14","open":1536,"high":1555,"low":1501,"close":1515,"volume":91774,"rsi_14":22.35,"sma_20":1678.45,"sma_60":1694.57,"sma_120":1897.58},{"date":"2024-11-15","open":1504,"high":1688,"low":1502,"close":1640,"volume":600788,"rsi_14":36.38,"sma_20":1674.9,"sma_60":1692.0,"sma_120":1892.91},{"date":"2024-11-18","open":1600,"high":1629,"low":1550,"close":1602,"volume":256573,"rsi_14":34.52,"sma_20":1668.95,"sma_60":1688.67,"sma_120":1888.3},{"date":"2024-11-19","open":1602,"high":1756,"low":1561,"close":1576,"volume":983934,"rsi_14":31.91,"sma_20":1664.0,"sma_60":1684.92,"sma_120":1883.14},{"date":"2024-11-20","open":1551,"high":1591,"low":1551,"close":1574,"volume":138366,"rsi_14":30.3,"sma_20":1658.2,"sma_60":1680.82,"sma_120":1878.55},{"date":"2024-11-21","open":1574,"high":1613,"low":1550,"close":1587,"volume":215476,"rsi_14":33.85,"sma_20":1653.5,"sma_60":1677.38,"sma_120":1873.78},{"date":"2024-11-22","open":1588,"high":1635,"low":1583,"close":1633,"volume":237667,"rsi_14":43.93,"sma_20":1649.75,"sma_60":1674.67,"sma_120":1869.22},{"date":"2024-11-25","open":1633,"high":1736,"low":1534,"close":1561,"volume":589914,"rsi_14":36.08,"sma_20":1640.0,"sma_60":1670.83,"sma_120":1863.97},{"date":"2024-11-26","open":1561,"high":1598,"low":1540,"close":1596,"volume":170103,"rsi_14":40.18,"sma_20":1632.75,"sma_60":1667.58,"sma_120":1858.98},{"date":"2024-11-27","open":1607,"high":1609,"low":1580,"close":1598,"volume":62336,"rsi_14":42.26,"sma_20":1625.35,"sma_60":1664.7,"sma_120":1853.59},{"date":"2024-11-28","open":1597,"high":1654,"low":1593,"close":1633,"volume":120526,"rsi_14":46.97,"sma_20":1619.2,"sma_60":1662.92,"sma_120":1848.53},{"date":"2024-11-29","open":1620,"high":1632,"low":1576,"close":1578,"volume":78910,"rsi_14":47.94,"sma_20":1611.45,"sma_60":1660.58,"sma_120":1843.52},{"date":"2024-12-02","open":1556,"high":1593,"low":1536,"close":1555,"volume":162393,"rsi_14":49.42,"sma_20":1604.8,"sma_60":1657.58,"sma_120":1838.43},{"date":"2024-12-03","open":1554,"high":1593,"low":1540,"close":1577,"volume":97586,"rsi_14":53.98,"sma_20":1598.5,"sma_60":1655.55,"sma_120":1833.53},{"date":"2024-12-04","open":1870,"high":2015,"low":1700,"close":1937,"volume":8385721,"rsi_14":74.71,"sma_20":1610.2,"sma_60":1659.72,"sma_120":1830.97},{"date":"2024-12-05","open":1787,"high":1868,"low":1710,"close":1735,"volume":1595492,"rsi_14":55.1,"sma_20":1613.0,"sma_60":1662.07,"sma_120":1826.47},{"date":"2024-12-06","open":1760,"high":2125,"low":1740,"close":1906,"volume":6881108,"rsi_14":64.29,"sma_20":1625.0,"sma_60":1667.13,"sma_120":1823.18},{"date":"2024-12-09","open":1817,"high":1985,"low":1724,"close":1792,"volume":3213490,"rsi_14":59.38,"sma_20":1634.6,"sma_60":1671.03,"sma_120":1819.03},{"date":"2024-12-10","open":1791,"high":2070,"low":1710,"close":1931,"volume":4465867,"rsi_14":63.85,"sma_20":1653.1,"sma_60":1677.25,"sma_120":1815.38},{"date":"2024-12-11","open":1890,"high":1926,"low":1800,"close":1830,"volume":1608963,"rsi_14":58.82,"sma_20":1667.8,"sma_60":1681.7,"sma_120":1811.67},{"date":"2024-12-12","open":1849,"high":1958,"low":1720,"close":1798,"volume":2738866,"rsi_14":56.05,"sma_20":1681.95,"sma_60":1685.98,"sma_120":1807.78},{"date":"2024-12-13","open":1792,"high":1824,"low":1740,"close":1802,"volume":814107,"rsi_14":59.31,"sma_20":1690.05,"sma_60":1689.27,"sma_120":1803.58},{"date":"2024-12-16","open":1580,"high":1668,"low":1546,"close":1580,"volume":2119282,"rsi_14":49.46,"sma_20":1688.95,"sma_60":1688.93,"sma_120":1797.17},{"date":"2024-12-17","open":1600,"high":1665,"low":1572,"close":1650,"volume":712769,"rsi_14":51.68,"sma_20":1692.65,"sma_60":1689.4,"sma_120":1792.67},{"date":"2024-12-18","open":1635,"high":1650,"low":1606,"close":1618,"volume":350458,"rsi_14":49.52,"sma_20":1694.85,"sma_60":1688.08,"sma_120":1788.07},{"date":"2024-12-19","open":1595,"high":1634,"low":1573,"close":1628,"volume":382905,"rsi_14":51.66,"sma_20":1696.9,"sma_60":1686.42,"sma_120":1783.47},{"date":"2024-12-20","open":1610,"high":1632,"low":1586,"close":1601,"volume":250281,"rsi_14":51.53,"sma_20":1695.3,"sma_60":1684.37,"sma_120":1779.14},{"date":"2024-12-23","open":1603,"high":1612,"low":1576,"close":1583,"volume":209634,"rsi_14":50.2,"sma_20":1696.4,"sma_60":1681.72,"sma_120":1775.04},{"date":"2024-12-24","open":1583,"high":1594,"low":1546,"close":1547,"volume":343293,"rsi_14":33.45,"sma_20":1693.95,"sma_60":1678.45,"sma_120":1770.02},{"date":"2024-12-26","open":1548,"high":1590,"low":1544,"close":1544,"volume":166139,"rsi_14":40.25,"sma_20":1691.25,"sma_60":1675.02,"sma_120":1765.34},{"date":"2024-12-27","open":1538,"high":1550,"low":1510,"close":1524,"volume":147056,"rsi_14":26.93,"sma_20":1685.8,"sma_60":1672.07,"sma_120":1760.54},{"date":"2024-12-30","open":1524,"high":1615,"low":1524,"close":1615,"volume":348891,"rsi_14":39.01,"sma_20":1687.65,"sma_60":1671.18,"sma_120":1756.83},{"date":"2025-01-02","open":1604,"high":1670,"low":1587,"close":1665,"volume":306814,"rsi_14":31.42,"sma_20":1693.15,"sma_60":1671.13,"sma_120":1753.62},{"date":"2025-01-03","open":1665,"high":1721,"low":1650,"close":1687,"volume":245928,"rsi_14":38.78,"sma_20":1698.65,"sma_60":1671.1,"sma_120":1750.68},{"date":"2025-01-06","open":1687,"high":1705,"low":1647,"close":1658,"volume":265015,"rsi_14":38.96,"sma_20":1684.7,"sma_60":1670.77,"sma_120":1747.08},{"date":"2025-01-07","open":1670,"high":1686,"low":1658,"close":1680,"volume":163317,"rsi_14":40.64,"sma_20":1681.95,"sma_60":1669.68,"sma_120":1743.58},{"date":"2025-01-08","open":1674,"high":1736,"low":1674,"close":1728,"volume":211318,"rsi_14":65.48,"sma_20":1673.05,"sma_60":1669.97,"sma_120":1738.4},{"date":"2025-01-09","open":1728,"high":1728,"low":1672,"close":1712,"volume":143413,"rsi_14":57.31,"sma_20":1669.05,"sma_60":1669.78,"sma_120":1733.75},{"date":"2025-01-10","open":1710,"high":1736,"low":1700,"close":1727,"volume":186679,"rsi_14":63.39,"sma_20":1658.85,"sma_60":1669.92,"sma_120":1728.85},{"date":"2025-01-13","open":1725,"high":1728,"low":1680,"close":1701,"volume":115450,"rsi_14":58.63,"sma_20":1652.4,"sma_60":1669.67,"sma_120":1724.44},{"date":"2025-01-14","open":1715,"high":1730,"low":1697,"close":1729,"volume":136974,"rsi_14":65.09,"sma_20":1648.95,"sma_60":1669.78,"sma_120":1720.68},{"date":"2025-01-15","open":1738,"high":1738,"low":1685,"close":1690,"volume":133484,"rsi_14":62.02,"sma_20":1643.35,"sma_60":1669.43,"sma_120":1716.77},{"date":"2025-01-16","open":1690,"high":1716,"low":1688,"close":1705,"volume":90015,"rsi_14":68.63,"sma_20":1649.6,"sma_60":1669.17,"sma_120":1713.31},{"date":"2025-01-17","open":1706,"high":1748,"low":1703,"close":1719,"volume":150873,"rsi_14":70.11,"sma_20":1653.05,"sma_60":1669.9,"sma_120":1709.97},{"date":"2025-01-20","open":1727,"high":1761,"low":1727,"close":1757,"volume":210102,"rsi_14":75.72,"sma_20":1660.0,"sma_60":1671.02,"sma_120":1707.28},{"date":"2025-01-21","open":1748,"high":1753,"low":1707,"close":1738,"volume":78110,"rsi_14":66.14,"sma_20":1665.5,"sma_60":1671.97,"sma_120":1704.26},{"date":"2025-01-22","open":1725,"high":1738,"low":1693,"close":1693,"volume":162683,"rsi_14":53.72,"sma_20":1670.1,"sma_60":1671.72,"sma_120":1702.19},{"date":"2025-01-23","open":1695,"high":1697,"low":1668,"close":1668,"volume":88896,"rsi_14":47.49,"sma_20":1674.35,"sma_60":1670.25,"sma_120":1699.97},{"date":"2025-01-24","open":1671,"high":1762,"low":1668,"close":1757,"volume":265028,"rsi_14":61.28,"sma_20":1684.85,"sma_60":1670.52,"sma_120":1698.67},{"date":"2025-01-31","open":1769,"high":1805,"low":1757,"close":1785,"volume":382944,"rsi_14":61.8,"sma_20":1696.9,"sma_60":1671.17,"sma_120":1697.19},{"date":"2025-02-03","open":1740,"high":1794,"low":1721,"close":1721,"volume":204780,"rsi_14":49.24,"sma_20":1706.75,"sma_60":1670.58,"sma_120":1695.53},{"date":"2025-02-04","open":1745,"high":1870,"low":1730,"close":1835,"volume":662977,"rsi_14":61.0,"sma_20":1717.75,"sma_60":1672.28,"sma_120":1694.74},{"date":"2025-02-05","open":1837,"high":1888,"low":1805,"close":1884,"volume":470959,"rsi_14":63.24,"sma_20":1728.7,"sma_60":1675.55,"sma_120":1693.97},{"date":"2025-02-06","open":1881,"high":1890,"low":1835,"close":1874,"volume":261624,"rsi_14":64.99,"sma_20":1738.05,"sma_60":1678.4,"sma_120":1693.74},{"date":"2025-02-07","open":1855,"high":1918,"low":1855,"close":1888,"volume":304058,"rsi_14":64.12,"sma_20":1749.55,"sma_60":1681.48,"sma_120":1695.82},{"date":"2025-02-10","open":1885,"high":1911,"low":1836,"close":1857,"volume":247273,"rsi_14":65.05,"sma_20":1758.4,"sma_60":1684.45,"sma_120":1697.04},{"date":"2025-02-11","open":1845,"high":1854,"low":1820,"close":1847,"volume":133515,"rsi_14":62.91,"sma_20":1764.35,"sma_60":1687.47,"sma_120":1697.95},{"date":"2025-02-12","open":1849,"high":1960,"low":1831,"close":1949,"volume":583045,"rsi_14":68.03,"sma_20":1776.2,"sma_60":1693.28,"sma_120":1699.89},{"date":"2025-02-13","open":1947,"high":1947,"low":1859,"close":1859,"volume":592261,"rsi_14":57.39,"sma_20":1782.8,"sma_60":1698.25,"sma_120":1700.45},{"date":"2025-02-14","open":1862,"high":1926,"low":1862,"close":1904,"volume":375010,"rsi_14":61.59,"sma_20":1792.95,"sma_60":1704.38,"sma_120":1701.56},{"date":"2025-02-17","open":1975,"high":1980,"low":1926,"close":1935,"volume":628916,"rsi_14":67.24,"sma_20":1803.25,"sma_60":1711.38,"sma_120":1702.97},{"date":"2025-02-18","open":1935,"high":1969,"low":1921,"close":1967,"volume":295018,"rsi_14":71.09,"sma_20":1817.1,"sma_60":1716.83,"sma_120":1704.42},{"date":"2025-02-19","open":1989,"high":2160,"low":1963,"close":2125,"volume":1280225,"rsi_14":73.65,"sma_20":1838.1,"sma_60":1725.55,"sma_120":1707.11},{"date":"2025-02-20","open":2125,"high":2195,"low":2060,"close":2100,"volume":632518,"rsi_14":70.32,"sma_20":1857.15,"sma_60":1734.28,"sma_120":1709.6},{"date":"2025-02-21","open":2130,"high":2155,"low":2080,"close":2105,"volume":351992,"rsi_14":76.82,"sma_20":1874.55,"sma_60":1743.13,"sma_120":1711.97},{"date":"2025-02-24","open":2090,"high":2245,"low":2060,"close":2240,"volume":894582,"rsi_14":77.48,"sma_20":1899.65,"sma_60":1754.02,"sma_120":1715.7},{"date":"2025-02-25","open":2245,"high":2290,"low":2190,"close":2215,"volume":803915,"rsi_14":73.21,"sma_20":1925.75,"sma_60":1763.72,"sma_120":1719.19},{"date":"2025-02-26","open":2235,"high":2240,"low":2095,"close":2140,"volume":689824,"rsi_14":67.1,"sma_20":1949.35,"sma_60":1773.37,"sma_120":1722.1},{"date":"2025-02-27","open":2145,"high":2185,"low":2115,"close":2165,"volume":288551,"rsi_14":67.55,"sma_20":1969.75,"sma_60":1782.85,"sma_120":1725.22},{"date":"2025-02-28","open":2150,"high":2175,"low":2105,"close":2145,"volume":309679,"rsi_14":68.51,"sma_20":1987.75,"sma_60":1791.97,"sma_120":1728.33},{"date":"2025-03-04","open":2145,"high":2150,"low":2015,"close":2065,"volume":390394,"rsi_14":62.85,"sma_20":2004.95,"sma_60":1799.17,"sma_120":1731.04},{"date":"2025-03-05","open":2025,"high":2120,"low":2025,"close":2080,"volume":231300,"rsi_14":58.61,"sma_20":2017.2,"sma_60":1807.53,"sma_120":1734.06},{"date":"2025-03-06","open":2060,"high":2080,"low":2025,"close":2070,"volume":184298,"rsi_14":65.49,"sma_20":2026.5,"sma_60":1816.12,"sma_120":1736.85},{"date":"2025-03-07","open":2035,"high":2105,"low":1915,"close":1985,"volume":578398,"rsi_14":55.62,"sma_20":2032.05,"sma_60":1822.92,"sma_120":1739.23},{"date":"2025-03-10","open":1940,"high":1951,"low":1890,"close":1902,"volume":440490,"rsi_14":47.87,"sma_20":2032.75,"sma_60":1822.33,"sma_120":1741.03},{"date":"2025-03-11","open":1880,"high":1895,"low":1848,"close":1875,"volume":359760,"rsi_14":44.01,"sma_20":2033.65,"sma_60":1824.67,"sma_120":1743.37},{"date":"2025-03-12","open":1858,"high":1931,"low":1851,"close":1860,"volume":163264,"rsi_14":28.8,"sma_20":2034.3,"sma_60":1823.9,"sma_120":1745.52},{"date":"2025-03-13","open":1847,"high":1880,"low":1846,"close":1851,"volume":133261,"rsi_14":29.56,"sma_20":2029.4,"sma_60":1824.88,"sma_120":1747.96},{"date":"2025-03-14","open":1845,"high":1926,"low":1833,"close":1886,"volume":223804,"rsi_14":32.86,"sma_20":2030.75,"sma_60":1824.13,"sma_120":1750.69},{"date":"2025-03-17","open":1888,"high":1965,"low":1870,"close":1948,"volume":289336,"rsi_14":24.2,"sma_20":2032.95,"sma_60":1826.1,"sma_120":1753.9},{"date":"2025-03-18","open":1933,"high":1986,"low":1915,"close":1969,"volume":200037,"rsi_14":28.11,"sma_20":2034.65,"sma_60":1828.95,"sma_120":1757.47},{"date":"2025-03-19","open":1961,"high":1979,"low":1875,"close":1880,"volume":335845,"rsi_14":27.43,"sma_20":2030.3,"sma_60":1830.25,"sma_120":1759.76},{"date":"2025-03-20","open":1879,"high":1945,"low":1863,"close":1918,"volume":200663,"rsi_14":29.03,"sma_20":2019.95,"sma_60":1835.88,"sma_120":1762.41},{"date":"2025-03-21","open":1882,"high":1930,"low":1867,"close":1880,"volume":143320,"rsi_14":28.17,"sma_20":2008.95,"sma_60":1839.72,"sma_120":1764.56},{"date":"2025-03-24","open":1863,"high":1936,"low":1858,"close":1878,"volume":114728,"rsi_14":32.33,"sma_20":1997.6,"sma_60":1844.05,"sma_120":1766.07},{"date":"2025-03-25","open":1880,"high":1919,"low":1865,"close":1874,"volume":139383,"rsi_14":30.12,"sma_20":1979.3,"sma_60":1848.15,"sma_120":1767.28},{"date":"2025-03-26","open":1874,"high":1915,"low":1857,"close":1886,"volume":145540,"rsi_14":32.31,"sma_20":1962.85,"sma_60":1852.9,"sma_120":1768.63},{"date":"2025-03-27","open":1896,"high":2000,"low":1857,"close":1937,"volume":403683,"rsi_14":45.06,"sma_20":1952.7,"sma_60":1858.8,"sma_120":1770.26},{"date":"2025-03-28","open":1940,"high":1940,"low":1722,"close":1747,"volume":1092002,"rsi_14":36.93,"sma_20":1931.8,"sma_60":1862.13,"sma_120":1770.29},{"date":"2025-03-31","open":1685,"high":1730,"low":1636,"close":1650,"volume":370583,"rsi_14":33.03,"sma_20":1907.05,"sma_60":1863.9,"sma_120":1769.46},{"date":"2025-04-01","open":1652,"high":2050,"low":1652,"close":2005,"volume":1669784,"rsi_14":57.23,"sma_20":1904.05,"sma_60":1871.92,"sma_120":1771.99},{"date":"2025-04-02","open":2040,"high":2080,"low":1870,"close":1942,"volume":956892,"rsi_14":54.3,"sma_20":1897.15,"sma_60":1877.37,"sma_120":1774.28},{"date":"2025-04-03","open":1910,"high":2410,"low":1910,"close":2250,"volume":9833193,"rsi_14":63.68,"sma_20":1906.15,"sma_60":1887.12,"sma_120":1779.12},{"date":"2025-04-04","open":2320,"high":2500,"low":2025,"close":2340,"volume":10809875,"rsi_14":64.43,"sma_20":1923.9,"sma_60":1898.0,"sma_120":1784.55},{"date":"2025-04-07","open":2380,"high":2810,"low":2345,"close":2615,"volume":9506716,"rsi_14":70.04,"sma_20":1959.55,"sma_60":1913.95,"sma_120":1792.36},{"date":"2025-04-08","open":2630,"high":2720,"low":2370,"close":2510,"volume":4405782,"rsi_14":69.35,"sma_20":1991.3,"sma_60":1927.78,"sma_120":1798.73},{"date":"2025-04-09","open":2520,"high":2545,"low":2230,"close":2280,"volume":2131599,"rsi_14":59.95,"sma_20":2012.3,"sma_60":1936.98,"sma_120":1803.47},{"date":"2025-04-10","open":2340,"high":2390,"low":2240,"close":2280,"volume":1878539,"rsi_14":61.22,"sma_20":2033.75,"sma_60":1946.45,"sma_120":1808.12},{"date":"2025-04-11","open":2260,"high":2310,"low":2105,"close":2160,"volume":1650495,"rsi_14":57.42,"sma_20":2047.45,"sma_60":1953.67,"sma_120":1811.79},{"date":"2025-04-14","open":2310,"high":2395,"low":2200,"close":2255,"volume":2250885,"rsi_14":59.57,"sma_20":2062.8,"sma_60":1962.9,"sma_120":1816.28},{"date":"2025-04-15","open":2260,"high":2275,"low":2085,"close":2220,"volume":1275369,"rsi_14":58.29,"sma_20":2075.35,"sma_60":1971.08,"sma_120":1820.43},{"date":"2025-04-16","open":2275,"high":2290,"low":2105,"close":2125,"volume":1162217,"rsi_14":54.57,"sma_20":2087.6,"sma_60":1978.33,"sma_120":1823.88},{"date":"2025-04-17","open":2105,"high":2130,"low":2000,"close":2100,"volume":1330836,"rsi_14":59.32,"sma_20":2096.7,"sma_60":1984.92,"sma_120":1827.04},{"date":"2025-04-18","open":2090,"high":2345,"low":2010,"close":2240,"volume":2373228,"rsi_14":65.24,"sma_20":2114.7,"sma_60":1993.6,"sma_120":1831.75},{"date":"2025-04-21","open":2340,"high":2540,"low":2245,"close":2280,"volume":4794612,"rsi_14":58.48,"sma_20":2134.8,"sma_60":2002.32,"sma_120":1836.67},{"date":"2025-04-22","open":2320,"high":2400,"low":2240,"close":2345,"volume":2793747,"rsi_14":62.42,"sma_20":2158.35,"sma_60":2012.43,"sma_120":1842.2},{"date":"2025-04-23","open":2260,"high":2265,"low":2125,"close":2130,"volume":1829578,"rsi_14":46.08,"sma_20":2170.55,"sma_60":2019.72,"sma_120":1845.72},{"date":"2025-04-24","open":2100,"high":2155,"low":2000,"close":2040,"volume":1384885,"rsi_14":40.2,"sma_20":2175.7,"sma_60":2025.92,"sma_120":1848.08},{"date":"2025-04-25","open":2085,"high":2255,"low":2085,"close":2190,"volume":2773969,"rsi_14":34.88,"sma_20":2197.85,"sma_60":2033.13,"sma_120":1851.83},{"date":"2025-04-28","open":2170,"high":2170,"low":1950,"close":1953,"volume":2529549,"rsi_14":31.88,"sma_20":2213.0,"sma_60":2035.93,"sma_120":1853.55},{"date":"2025-04-29","open":1960,"high":2230,"low":1931,"close":1937,"volume":13518327,"rsi_14":37.04,"sma_20":2209.6,"sma_60":2039.53,"sma_120":1855.06},{"date":"2025-04-30","open":1918,"high":1936,"low":1773,"close":1803,"volume":2884062,"rsi_14":33.63,"sma_20":2202.65,"sma_60":2039.0,"sma_120":1855.64},{"date":"2025-05-02","open":1894,"high":1970,"low":1815,"close":1821,"volume":3897383,"rsi_14":37.49,"sma_20":2181.2,"sma_60":2037.95,"sma_120":1856.75},{"date":"2025-05-07","open":1543,"high":1620,"low":1515,"close":1580,"volume":3216254,"rsi_14":27.51,"sma_20":2143.2,"sma_60":2033.05,"sma_120":1855.72},{"date":"2025-05-08","open":1580,"high":1588,"low":1560,"close":1575,"volume":1078257,"rsi_14":28.08,"sma_20":2091.2,"sma_60":2027.83,"sma_120":1854.66},{"date":"2025-05-09","open":1576,"high":1624,"low":1576,"close":1618,"volume":791777,"rsi_14":32.14,"sma_20":2046.6,"sma_60":2023.85,"sma_120":1854.15},{"date":"2025-05-12","open":1620,"high":1701,"low":1611,"close":1660,"volume":951207,"rsi_14":34.68,"sma_20":2015.6,"sma_60":2020.73,"sma_120":1854.1},{"date":"2025-05-13","open":1660,"high":1677,"low":1626,"close":1637,"volume":577791,"rsi_14":27.14,"sma_20":1983.45,"sma_60":2015.53,"sma_120":1854.41},{"date":"2025-05-14","open":1636,"high":1675,"low":1619,"close":1663,"volume":580963,"rsi_14":26.36,"sma_20":1958.6,"sma_60":2012.27,"sma_120":1855.26},{"date":"2025-05-15","open":1670,"high":1670,"low":1632,"close":1648,"volume":281674,"rsi_14":22.23,"sma_20":1928.25,"sma_60":2008.0,"sma_120":1856.19},{"date":"2025-05-16","open":1640,"high":1647,"low":1606,"close":1610,"volume":312977,"rsi_14":25.88,"sma_20":1897.75,"sma_60":2002.58,"sma_120":1856.98},{"date":"2025-05-19","open":1600,"high":1610,"low":1570,"close":1594,"volume":273886,"rsi_14":27.79,"sma_20":1871.2,"sma_60":1996.37,"sma_120":1856.6},{"date":"2025-05-20","open":1576,"high":1617,"low":1576,"close":1617,"volume":256691,"rsi_14":17.33,"sma_20":1847.05,"sma_60":1987.9,"sma_120":1856.72},{"date":"2025-05-21","open":1625,"high":1669,"low":1615,"close":1641,"volume":349821,"rsi_14":26.51,"sma_20":1817.1,"sma_60":1980.25,"sma_120":1857.27},{"date":"2025-05-22","open":1642,"high":1650,"low":1621,"close":1630,"volume":351889,"rsi_14":26.71,"sma_20":1784.6,"sma_60":1972.33,"sma_120":1857.73},{"date":"2025-05-23","open":1630,"high":1660,"low":1630,"close":1639,"volume":298862,"rsi_14":34.64,"sma_20":1749.3,"sma_60":1962.32,"sma_120":1858.17},{"date":"2025-05-26","open":1639,"high":1682,"low":1636,"close":1669,"volume":295275,"rsi_14":36.08,"sma_20":1726.25,"sma_60":1953.22,"sma_120":1858.47},{"date":"2025-05-27","open":1669,"high":1669,"low":1608,"close":1635,"volume":266187,"rsi_14":58.11,"sma_20":1706.0,"sma_60":1944.8,"sma_120":1859.08},{"date":"2025-05-28","open":1635,"high":1666,"low":1628,"close":1655,"volume":147828,"rsi_14":61.3,"sma_20":1679.25,"sma_60":1936.3,"sma_120":1859.58},{"date":"2025-05-29","open":1638,"high":1669,"low":1638,"close":1665,"volume":280943,"rsi_14":57.32,"sma_20":1664.85,"sma_60":1928.3,"sma_120":1860.13},{"date":"2025-05-30","open":1658,"high":1682,"low":1650,"close":1653,"volume":328765,"rsi_14":48.8,"sma_20":1650.65,"sma_60":1921.43,"sma_120":1860.3},{"date":"2025-06-02","open":1653,"high":1680,"low":1642,"close":1674,"volume":238394,"rsi_14":56.4,"sma_20":1644.2,"sma_60":1914.67,"sma_120":1861.1},{"date":"2025-06-04","open":1675,"high":1744,"low":1672,"close":1705,"volume":549714,"rsi_14":57.14,"sma_20":1638.4,"sma_60":1908.58,"sma_120":1862.35},{"date":"2025-06-05","open":1706,"high":1723,"low":1686,"close":1712,"volume":517525,"rsi_14":61.19,"sma_20":1645.0,"sma_60":1904.03,"sma_120":1863.47},{"date":"2025-06-09","open":1726,"high":1746,"low":1707,"close":1718,"volume":474467,"rsi_14":71.26,"sma_20":1652.15,"sma_60":1900.97,"sma_120":1861.65},{"date":"2025-06-10","open":1718,"high":1725,"low":1698,"close":1725,"volume":257373,"rsi_14":76.73,"sma_20":1657.5,"sma_60":1898.47,"sma_120":1861.57},{"date":"2025-06-11","open":1727,"high":1733,"low":1698,"close":1721,"volume":168599,"rsi_14":73.01,"sma_20":1660.55,"sma_60":1896.15,"sma_120":1860.03},{"date":"2025-06-12","open":1716,"high":1723,"low":1698,"close":1698,"volume":267607,"rsi_14":62.67,"sma_20":1663.6,"sma_60":1893.6,"sma_120":1859.24},{"date":"2025-06-13","open":1698,"high":1708,"low":1635,"close":1658,"volume":512658,"rsi_14":55.51,"sma_20":1663.35,"sma_60":1889.8,"sma_120":1856.97},{"date":"2025-06-16","open":1650,"high":1670,"low":1630,"close":1658,"volume":211663,"rsi_14":53.88,"sma_20":1663.85,"sma_60":1884.97,"sma_120":1855.53},{"date":"2025-06-17","open":1652,"high":1669,"low":1641,"close":1657,"volume":227462,"rsi_14":47.22,"sma_20":1666.2,"sma_60":1879.77,"sma_120":1854.36},{"date":"2025-06-18","open":1657,"high":1669,"low":1648,"close":1654,"volume":146870,"rsi_14":55.14,"sma_20":1669.2,"sma_60":1876.0,"sma_120":1853.12},{"date":"2025-06-19","open":1654,"high":1657,"low":1626,"close":1646,"volume":241117,"rsi_14":47.4,"sma_20":1670.65,"sma_60":1871.47,"sma_120":1853.67},{"date":"2025-06-20","open":1663,"high":1686,"low":1641,"close":1674,"volume":534921,"rsi_14":52.36,"sma_20":1672.3,"sma_60":1868.03,"sma_120":1853.88},{"date":"2025-06-23","open":1680,"high":1830,"low":1662,"close":1790,"volume":1934030,"rsi_14":73.22,"sma_20":1680.3,"sma_60":1866.57,"sma_120":1855.31},{"date":"2025-06-24","open":1845,"high":1845,"low":1792,"close":1827,"volume":722809,"rsi_14":74.6,"sma_20":1689.7,"sma_60":1865.78,"sma_120":1856.97},{"date":"2025-06-25","open":1828,"high":1840,"low":1770,"close":1793,"volume":378423,"rsi_14":64.01,"sma_20":1695.9,"sma_60":1864.23,"sma_120":1858.57},{"date":"2025-06-26","open":1798,"high":1819,"low":1760,"close":1772,"volume":252494,"rsi_14":59.15,"sma_20":1702.75,"sma_60":1861.48,"sma_120":1860.14},{"date":"2025-06-27","open":1772,"high":1776,"low":1700,"close":1728,"volume":250001,"rsi_14":51.37,"sma_20":1706.4,"sma_60":1861.17,"sma_120":1861.65},{"date":"2025-06-30","open":1725,"high":1754,"low":1702,"close":1720,"volume":183762,"rsi_14":49.32,"sma_20":1709.15,"sma_60":1862.33,"sma_120":1863.12},{"date":"2025-07-01","open":1720,"high":1797,"low":1711,"close":1758,"volume":372964,"rsi_14":54.61,"sma_20":1714.4,"sma_60":1858.22,"sma_120":1865.07},{"date":"2025-07-02","open":1770,"high":1779,"low":1727,"close":1746,"volume":195489,"rsi_14":56.15,"sma_20":1718.0,"sma_60":1854.95,"sma_120":1866.16},{"date":"2025-07-03","open":1730,"high":1778,"low":1730,"close":1771,"volume":208187,"rsi_14":65.07,"sma_20":1721.3,"sma_60":1846.97,"sma_120":1867.04},{"date":"2025-07-04","open":1788,"high":1788,"low":1726,"close":1739,"volume":244077,"rsi_14":59.95,"sma_20":1722.65,"sma_60":1836.95,"sma_120":1867.47},{"date":"2025-07-07","open":1738,"high":1738,"low":1705,"close":1706,"volume":192359,"rsi_14":55.58,"sma_20":1722.05,"sma_60":1821.8,"sma_120":1867.88},{"date":"2025-07-08","open":1696,"high":1734,"low":1696,"close":1726,"volume":234556,"rsi_14":57.89,"sma_20":1722.1,"sma_60":1808.73,"sma_120":1868.26},{"date":"2025-07-09","open":1726,"high":1728,"low":1712,"close":1715,"volume":113646,"rsi_14":57.52,"sma_20":1721.8,"sma_60":1799.32,"sma_120":1868.15},{"date":"2025-07-10","open":1715,"high":1724,"low":1706,"close":1716,"volume":151395,"rsi_14":54.86,"sma_20":1722.7,"sma_60":1789.92,"sma_120":1868.18},{"date":"2025-07-11","open":1716,"high":1729,"low":1708,"close":1713,"volume":208309,"rsi_14":37.93,"sma_20":1725.45,"sma_60":1782.47,"sma_120":1868.07},{"date":"2025-07-14","open":1710,"high":1719,"low":1698,"close":1699,"volume":182917,"rsi_14":28.38,"sma_20":1727.5,"sma_60":1773.2,"sma_120":1868.05},{"date":"2025-07-15","open":1710,"high":1710,"low":1686,"close":1707,"volume":143582,"rsi_14":34.07,"sma_20":1730.0,"sma_60":1764.65,"sma_120":1867.87},{"date":"2025-07-16","open":1701,"high":1710,"low":1690,"close":1709,"volume":181032,"rsi_14":37.45,"sma_20":1732.75,"sma_60":1757.72,"sma_120":1868.03},{"date":"2025-07-17","open":1709,"high":1714,"low":1691,"close":1707,"volume":99854,"rsi_14":44.98,"sma_20":1735.8,"sma_60":1751.17,"sma_120":1868.04},{"date":"2025-07-18","open":1707,"high":1707,"low":1692,"close":1695,"volume":201916,"rsi_14":44.13,"sma_20":1736.85,"sma_60":1742.08,"sma_120":1867.84},{"date":"2025-07-21","open":1700,"high":1704,"low":1674,"close":1680,"volume":202728,"rsi_14":29.47,"sma_20":1731.35,"sma_60":1732.08,"sma_120":1867.2},{"date":"2025-07-22","open":1679,"high":1690,"low":1645,"close":1651,"volume":219646,"rsi_14":27.05,"sma_20":1722.55,"sma_60":1720.52,"sma_120":1866.47},{"date":"2025-07-23","open":1652,"high":1664,"low":1635,"close":1652,"volume":119139,"rsi_14":17.49,"sma_20":1715.5,"sma_60":1712.55,"sma_120":1866.13},{"date":"2025-07-24","open":1643,"high":1666,"low":1588,"close":1600,"volume":397868,"rsi_14":15.76,"sma_20":1706.9,"sma_60":1705.22,"sma_120":1865.57},{"date":"2025-07-25","open":1601,"high":1611,"low":1577,"close":1577,"volume":231785,"rsi_14":16.58,"sma_20":1699.35,"sma_60":1695.0,"sma_120":1864.07},{"date":"2025-07-28","open":1577,"high":1581,"low":1560,"close":1564,"volume":166638,"rsi_14":6.45,"sma_20":1691.55,"sma_60":1688.52,"sma_120":1862.22},{"date":"2025-07-29","open":1555,"high":1574,"low":1520,"close":1574,"volume":144590,"rsi_14":11.89,"sma_20":1682.35,"sma_60":1682.47,"sma_120":1861.0},{"date":"2025-07-30","open":1581,"high":1588,"low":1567,"close":1571,"volume":98441,"rsi_14":11.23,"sma_20":1673.6,"sma_60":1678.6,"sma_120":1858.8},{"date":"2025-07-31","open":1571,"high":1585,"low":1561,"close":1568,"volume":93397,"rsi_14":11.23,"sma_20":1663.45,"sma_60":1674.38,"sma_120":1856.17},{"date":"2025-08-01","open":1560,"high":1567,"low":1521,"close":1526,"volume":285551,"rsi_14":9.77,"sma_20":1652.8,"sma_60":1673.48,"sma_120":1853.27},{"date":"2025-08-04","open":1536,"high":1555,"low":1519,"close":1551,"volume":52693,"rsi_14":16.38,"sma_20":1645.05,"sma_60":1673.08,"sma_120":1850.46},{"date":"2025-08-05","open":1560,"high":1570,"low":1548,"close":1570,"volume":82190,"rsi_14":22.09,"sma_20":1637.25,"sma_60":1672.28,"sma_120":1848.07},{"date":"2025-08-06","open":1561,"high":1579,"low":1547,"close":1575,"volume":51056,"rsi_14":23.81,"sma_20":1630.25,"sma_60":1670.87,"sma_120":1845.8},{"date":"2025-08-07","open":1578,"high":1587,"low":1573,"close":1584,"volume":128350,"rsi_14":27.71,"sma_20":1623.65,"sma_60":1669.98,"sma_120":1842.76},{"date":"2025-08-08","open":1584,"high":1597,"low":1576,"close":1576,"volume":63215,"rsi_14":28.51,"sma_20":1616.8,"sma_60":1668.53,"sma_120":1840.4},{"date":"2025-08-11","open":1576,"high":1580,"low":1561,"close":1563,"volume":75453,"rsi_14":30.53,"sma_20":1610.0,"sma_60":1667.12,"sma_120":1837.56},{"date":"2025-08-12","open":1501,"high":1587,"low":1501,"close":1565,"volume":113871,"rsi_14":30.84,"sma_20":1602.9,"sma_60":1666.37,"sma_120":1834.47},{"date":"2025-08-13","open":1582,"high":1582,"low":1559,"close":1563,"volume":59790,"rsi_14":39.55,"sma_20":1595.6,"sma_60":1665.85,"sma_120":1831.11},{"date":"2025-08-14","open":1571,"high":1578,"low":1550,"close":1562,"volume":84112,"rsi_14":45.16,"sma_20":1588.35,"sma_60":1664.93,"sma_120":1826.42},{"date":"2025-08-18","open":1562,"high":1570,"low":1548,"close":1549,"volume":136011,"rsi_14":45.16,"sma_20":1581.05,"sma_60":1663.4,"sma_120":1821.83},{"date":"2025-08-19","open":1549,"high":1556,"low":1521,"close":1538,"volume":237810,"rsi_14":38.46,"sma_20":1573.95,"sma_60":1661.87,"sma_120":1817.1},{"date":"2025-08-20","open":1538,"high":1538,"low":1511,"close":1521,"volume":116834,"rsi_14":35.29,"sma_20":1567.45,"sma_60":1659.9,"sma_120":1811.11},{"date":"2025-08-21","open":1521,"high":1544,"low":1521,"close":1533,"volume":65562,"rsi_14":40.22,"sma_20":1561.5,"sma_60":1657.63,"sma_120":1805.42},{"date":"2025-08-22","open":1540,"high":1559,"low":1526,"close":1545,"volume":94941,"rsi_14":56.38,"sma_20":1558.75,"sma_60":1656.13,"sma_120":1800.47},{"date":"2025-08-25","open":1550,"high":1572,"low":1544,"close":1570,"volume":100109,"rsi_14":56.38,"sma_20":1558.4,"sma_60":1654.72,"sma_120":1795.51},{"date":"2025-08-26","open":1570,"high":1595,"low":1547,"close":1568,"volume":101536,"rsi_14":49.24,"sma_20":1558.6,"sma_60":1653.1,"sma_120":1790.7},{"date":"2025-08-27","open":1568,"high":1569,"low":1536,"close":1566,"volume":120911,"rsi_14":46.51,"sma_20":1558.2,"sma_60":1651.65,"sma_120":1786.54},{"date":"2025-08-28","open":1558,"high":1568,"low":1551,"close":1552,"volume":69163,"rsi_14":38.06,"sma_20":1557.25,"sma_60":1649.62,"sma_120":1782.14},{"date":"2025-08-29","open":1557,"high":1560,"low":1535,"close":1559,"volume":118400,"rsi_14":43.61,"sma_20":1556.8,"sma_60":1647.18,"sma_120":1777.88},{"date":"2025-09-01","open":1559,"high":1560,"low":1530,"close":1537,"volume":117675,"rsi_14":40.85,"sma_20":1557.35,"sma_60":1644.27,"sma_120":1774.15},{"date":"2025-09-02","open":1521,"high":1558,"low":1521,"close":1551,"volume":111387,"rsi_14":45.45,"sma_20":1557.35,"sma_60":1641.48,"sma_120":1771.22},{"date":"2025-09-03","open":1550,"high":1555,"low":1522,"close":1550,"volume":55554,"rsi_14":45.75,"sma_20":1556.35,"sma_60":1638.57,"sma_120":1768.52},{"date":"2025-09-04","open":1550,"high":1563,"low":1537,"close":1563,"volume":62612,"rsi_14":50.3,"sma_20":1555.75,"sma_60":1635.93,"sma_120":1766.04},{"date":"2025-09-05","open":1556,"high":1565,"low":1545,"close":1559,"volume":69900,"rsi_14":53.21,"sma_20":1554.5,"sma_60":1633.62,"sma_120":1763.61},{"date":"2025-09-08","open":1560,"high":1581,"low":1554,"close":1571,"volume":91152,"rsi_14":60.51,"sma_20":1554.25,"sma_60":1632.17,"sma_120":1760.98},{"date":"2025-09-09","open":1558,"high":1574,"low":1558,"close":1574,"volume":76118,"rsi_14":68.53,"sma_20":1554.8,"sma_60":1630.77,"sma_120":1757.87},{"date":"2025-09-10","open":1574,"high":1580,"low":1561,"close":1579,"volume":90651,"rsi_14":66.91,"sma_20":1555.5,"sma_60":1629.47,"sma_120":1754.62},{"date":"2025-09-11","open":1580,"high":1581,"low":1566,"close":1571,"volume":47175,"rsi_14":59.85,"sma_20":1555.9,"sma_60":1628.08,"sma_120":1752.04},{"date":"2025-09-12","open":1571,"high":1579,"low":1558,"close":1568,"volume":122294,"rsi_14":49.09,"sma_20":1556.2,"sma_60":1626.78,"sma_120":1749.12},{"date":"2025-09-15","open":1568,"high":1582,"low":1560,"close":1568,"volume":59161,"rsi_14":50.0,"sma_20":1557.15,"sma_60":1625.02,"sma_120":1746.53},{"date":"2025-09-16","open":1568,"high":1568,"low":1557,"close":1559,"volume":92069,"rsi_14":46.96,"sma_20":1558.2,"sma_60":1621.17,"sma_120":1743.87},{"date":"2025-09-17","open":1553,"high":1557,"low":1545,"close":1557,"volume":36387,"rsi_14":52.43,"sma_20":1560.0,"sma_60":1616.67,"sma_120":1741.22},{"date":"2025-09-18","open":1559,"high":1567,"low":1550,"close":1556,"volume":54027,"rsi_14":47.47,"sma_20":1561.05,"sma_60":1612.68,"sma_120":1738.46},{"date":"2025-09-19","open":1555,"high":1573,"low":1553,"close":1570,"volume":94747,"rsi_14":67.74,"sma_20":1562.3,"sma_60":1609.32,"sma_120":1735.4},{"date":"2025-09-22","open":1571,"high":1575,"low":1550,"close":1557,"volume":43586,"rsi_14":53.26,"sma_20":1561.65,"sma_60":1606.47,"sma_120":1733.82},{"date":"2025-09-23","open":1557,"high":1557,"low":1530,"close":1542,"volume":85777,"rsi_14":46.23,"sma_20":1560.35,"sma_60":1603.5,"sma_120":1732.92},{"date":"2025-09-24","open":1528,"high":1542,"low":1515,"close":1523,"volume":120327,"rsi_14":32.14,"sma_20":1558.2,"sma_60":1599.58,"sma_120":1728.9},{"date":"2025-09-25","open":1525,"high":1525,"low":1513,"close":1517,"volume":43323,"rsi_14":31.58,"sma_20":1556.45,"sma_60":1595.77,"sma_120":1725.36},{"date":"2025-09-26","open":1513,"high":1518,"low":1484,"close":1490,"volume":195251,"rsi_14":18.6,"sma_20":1553.0,"sma_60":1591.08,"sma_120":1719.03},{"date":"2025-09-29","open":1490,"high":1523,"low":1490,"close":1511,"volume":55393,"rsi_14":28.57,"sma_20":1551.7,"sma_60":1587.28,"sma_120":1712.12},{"date":"2025-09-30","open":1505,"high":1515,"low":1491,"close":1503,"volume":42004,"rsi_14":24.67,"sma_20":1549.3,"sma_60":1583.9,"sma_120":1702.85},{"date":"2025-10-01","open":1503,"high":1516,"low":1495,"close":1498,"volume":44343,"rsi_14":25.17,"sma_20":1546.7,"sma_60":1580.1,"sma_120":1694.42},{"date":"2025-10-02","open":1509,"high":1512,"low":1500,"close":1503,"volume":32520,"rsi_14":25.69,"sma_20":1543.45,"sma_60":1576.48,"sma_120":1687.9},{"date":"2025-10-10","open":1496,"high":1496,"low":1463,"close":1470,"volume":187837,"rsi_14":21.51,"sma_20":1539.0,"sma_60":1572.38,"sma_120":1681.15},{"date":"2025-10-13","open":1470,"high":1480,"low":1451,"close":1476,"volume":130734,"rsi_14":25.44,"sma_20":1534.25,"sma_60":1568.43,"sma_120":1675.45},{"date":"2025-10-14","open":1476,"high":1489,"low":1470,"close":1481,"volume":92745,"rsi_14":27.91,"sma_20":1529.6,"sma_60":1564.8,"sma_120":1669.0},{"date":"2025-10-15","open":1481,"high":1505,"low":1481,"close":1500,"volume":63950,"rsi_14":35.64,"sma_20":1525.65,"sma_60":1561.35,"sma_120":1663.0},{"date":"2025-10-16","open":1500,"high":1510,"low":1494,"close":1504,"volume":63414,"rsi_14":31.25,"sma_20":1522.3,"sma_60":1557.93,"sma_120":1657.83},{"date":"2025-10-17","open":1507,"high":1510,"low":1487,"close":1491,"volume":91390,"rsi_14":31.25,"sma_20":1518.45,"sma_60":1554.33,"sma_120":1652.75},{"date":"2025-10-20","open":1500,"high":1508,"low":1483,"close":1499,"volume":42735,"rsi_14":37.28,"sma_20":1515.0,"sma_60":1551.07,"sma_120":1646.58},{"date":"2025-10-21","open":1500,"high":1508,"low":1488,"close":1498,"volume":101016,"rsi_14":41.72,"sma_20":1511.95,"sma_60":1548.03,"sma_120":1640.06},{"date":"2025-10-22","open":1498,"high":1498,"low":1481,"close":1496,"volume":68829,"rsi_14":42.86,"sma_20":1508.9,"sma_60":1545.45,"sma_120":1632.98},{"date":"2025-10-23","open":1495,"high":1510,"low":1483,"close":1488,"volume":96987,"rsi_14":49.22,"sma_20":1505.6,"sma_60":1542.72,"sma_120":1627.63},{"date":"2025-10-24","open":1483,"high":1498,"low":1478,"close":1487,"volume":104001,"rsi_14":38.89,"sma_20":1501.45,"sma_60":1540.83,"sma_120":1623.03},{"date":"2025-10-27","open":1487,"high":1495,"low":1482,"close":1490,"volume":98067,"rsi_14":43.69,"sma_20":1498.1,"sma_60":1539.38,"sma_120":1617.19},{"date":"2025-10-28","open":1451,"high":1481,"low":1451,"close":1469,"volume":158874,"rsi_14":37.82,"sma_20":1494.45,"sma_60":1537.8,"sma_120":1613.16},{"date":"2025-10-29","open":1469,"high":1474,"low":1451,"close":1451,"volume":161859,"rsi_14":32.85,"sma_20":1490.85,"sma_60":1535.75,"sma_120":1609.11},{"date":"2025-10-30","open":1454,"high":1455,"low":1428,"close":1438,"volume":146794,"rsi_14":36.89,"sma_20":1486.9,"sma_60":1533.53,"sma_120":1606.07},{"date":"2025-10-31","open":1428,"high":1439,"low":1425,"close":1431,"volume":122638,"rsi_14":31.71,"sma_20":1483.95,"sma_60":1531.25,"sma_120":1602.82},{"date":"2025-11-03","open":1431,"high":1432,"low":1385,"close":1390,"volume":228106,"rsi_14":21.38,"sma_20":1477.9,"sma_60":1528.98,"sma_120":1601.23},{"date":"2025-11-04","open":1390,"high":1393,"low":1372,"close":1384,"volume":83847,"rsi_14":10.27,"sma_20":1471.95,"sma_60":1526.2,"sma_120":1599.64},{"date":"2025-11-05","open":1382,"high":1382,"low":1330,"close":1380,"volume":183130,"rsi_14":7.53,"sma_20":1466.05,"sma_60":1523.03,"sma_120":1597.66},{"date":"2025-11-06","open":1380,"high":1399,"low":1370,"close":1396,"volume":45355,"rsi_14":18.12,"sma_20":1460.95,"sma_60":1520.05,"sma_120":1595.46},{"date":"2025-11-07","open":1392,"high":1395,"low":1362,"close":1370,"volume":47794,"rsi_14":11.38,"sma_20":1455.95,"sma_60":1516.48,"sma_120":1593.23},{"date":"2025-11-10","open":1360,"high":1388,"low":1348,"close":1366,"volume":252649,"rsi_14":11.18,"sma_20":1450.45,"sma_60":1512.98,"sma_120":1590.76},{"date":"2025-11-11","open":1356,"high":1388,"low":1356,"close":1383,"volume":52730,"rsi_14":19.46,"sma_20":1445.55,"sma_60":1509.98,"sma_120":1588.55},{"date":"2025-11-12","open":1387,"high":1414,"low":1379,"close":1409,"volume":110833,"rsi_14":30.54,"sma_20":1441.0,"sma_60":1507.38,"sma_120":1586.88},{"date":"2025-11-13","open":1397,"high":1410,"low":1394,"close":1405,"volume":40832,"rsi_14":30.1,"sma_20":1436.05,"sma_60":1504.75,"sma_120":1585.3},{"date":"2025-11-14","open":1400,"high":1406,"low":1386,"close":1404,"volume":73174,"rsi_14":28.92,"sma_20":1431.7,"sma_60":1502.12,"sma_120":1583.53},{"date":"2025-11-17","open":1404,"high":1428,"low":1393,"close":1420,"volume":40897,"rsi_14":37.69,"sma_20":1427.75,"sma_60":1499.97,"sma_120":1581.68},{"date":"2025-11-18","open":1408,"high":1421,"low":1373,"close":1391,"volume":99462,"rsi_14":35.71,"sma_20":1422.4,"sma_60":1497.52,"sma_120":1579.69},{"date":"2025-11-19","open":1379,"high":1399,"low":1362,"close":1380,"volume":144638,"rsi_14":36.06,"sma_20":1416.6,"sma_60":1495.17,"sma_120":1577.53},{"date":"2025-11-20","open":1365,"high":1400,"low":1365,"close":1392,"volume":75049,"rsi_14":40.85,"sma_20":1411.8,"sma_60":1492.82,"sma_120":1575.22},{"date":"2025-11-21","open":1365,"high":1392,"low":1365,"close":1374,"volume":84293,"rsi_14":45.79,"sma_20":1406.15,"sma_60":1489.97,"sma_120":1573.05},{"date":"2025-11-24","open":1375,"high":1394,"low":1371,"close":1389,"volume":71146,"rsi_14":51.26,"sma_20":1401.1,"sma_60":1486.95,"sma_120":1570.83},{"date":"2025-11-25","open":1374,"high":1388,"low":1288,"close":1342,"volume":249920,"rsi_14":42.15,"sma_20":1394.75,"sma_60":1483.18,"sma_120":1568.14},{"date":"2025-11-26","open":1342,"high":1367,"low":1341,"close":1352,"volume":35291,"rsi_14":40.68,"sma_20":1389.8,"sma_60":1479.62,"sma_120":1565.63},{"date":"2025-11-27","open":1369,"high":1380,"low":1363,"close":1368,"volume":14937,"rsi_14":49.56,"sma_20":1386.3,"sma_60":1476.55,"sma_120":1563.08},{"date":"2025-11-28","open":1368,"high":1396,"low":1368,"close":1394,"volume":56133,"rsi_14":55.65,"sma_20":1384.45,"sma_60":1473.8,"sma_120":1560.49},{"date":"2025-12-01","open":1393,"high":1405,"low":1380,"close":1392,"volume":101031,"rsi_14":51.93,"sma_20":1384.55,"sma_60":1471.38,"sma_120":1557.83},{"date":"2025-12-02","open":1381,"high":1410,"low":1378,"close":1409,"volume":68023,"rsi_14":50.0,"sma_20":1385.8,"sma_60":1469.02,"sma_120":1555.25},{"date":"2025-12-03","open":1409,"high":1423,"low":1403,"close":1420,"volume":63668,"rsi_14":53.25,"sma_20":1387.8,"sma_60":1466.85,"sma_120":1552.71},{"date":"2025-12-04","open":1421,"high":1461,"low":1421,"close":1433,"volume":151495,"rsi_14":55.97,"sma_20":1389.65,"sma_60":1464.68,"sma_120":1550.31},{"date":"2025-12-05","open":1433,"high":1460,"low":1421,"close":1457,"volume":127364,"rsi_14":57.37,"sma_20":1394.0,"sma_60":1462.98,"sma_120":1548.3},{"date":"2025-12-08","open":1464,"high":1464,"low":1439,"close":1445,"volume":84239,"rsi_14":61.54,"sma_20":1397.95,"sma_60":1460.88,"sma_120":1546.53},{"date":"2025-12-09","open":1446,"high":1446,"low":1404,"close":1425,"volume":20852,"rsi_14":59.26,"sma_20":1400.05,"sma_60":1458.4,"sma_120":1544.58},{"date":"2025-12-10","open":1425,"high":1431,"low":1411,"close":1422,"volume":23547,"rsi_14":56.41,"sma_20":1400.7,"sma_60":1455.78,"sma_120":1542.62},{"date":"2025-12-11","open":1436,"high":1440,"low":1400,"close":1412,"volume":161580,"rsi_14":58.41,"sma_20":1401.05,"sma_60":1453.13,"sma_120":1540.61},{"date":"2025-12-12","open":1420,"high":1429,"low":1412,"close":1415,"volume":26149,"rsi_14":56.07,"sma_20":1401.6,"sma_60":1450.58,"sma_120":1538.68},{"date":"2025-12-15","open":1415,"high":1461,"low":1414,"close":1460,"volume":121692,"rsi_14":77.83,"sma_20":1403.6,"sma_60":1448.78,"sma_120":1536.9},{"date":"2025-12-16","open":1450,"high":1460,"low":1431,"close":1448,"volume":43700,"rsi_14":72.43,"sma_20":1406.45,"sma_60":1446.93,"sma_120":1534.05},{"date":"2025-12-17","open":1448,"high":1455,"low":1425,"close":1441,"volume":65598,"rsi_14":67.8,"sma_20":1409.5,"sma_60":1445.0,"sma_120":1530.83},{"date":"2025-12-18","open":1441,"high":1455,"low":1428,"close":1438,"volume":44538,"rsi_14":62.09,"sma_20":1411.8,"sma_60":1443.07,"sma_120":1527.88},{"date":"2025-12-19","open":1450,"high":1450,"low":1431,"close":1446,"volume":40957,"rsi_14":64.36,"sma_20":1415.4,"sma_60":1441.0,"sma_120":1525.16},{"date":"2025-12-22","open":1455,"high":1455,"low":1432,"close":1449,"volume":82727,"rsi_14":61.49,"sma_20":1418.4,"sma_60":1439.2,"sma_120":1522.83},{"date":"2025-12-23","open":1449,"high":1450,"low":1360,"close":1443,"volume":68352,"rsi_14":56.8,"sma_20":1423.45,"sma_60":1437.55,"sma_120":1520.53},{"date":"2025-12-24","open":1430,"high":1441,"low":1419,"close":1441,"volume":37862,"rsi_14":52.53,"sma_20":1427.9,"sma_60":1436.18,"sma_120":1517.88},{"date":"2025-12-26","open":1429,"high":1440,"low":1419,"close":1422,"volume":52265,"rsi_14":38.56,"sma_20":1430.6,"sma_60":1434.6,"sma_120":1515.18},{"date":"2025-12-29","open":1422,"high":1433,"low":1401,"close":1422,"volume":48631,"rsi_14":41.84,"sma_20":1432.0,"sma_60":1433.47,"sma_120":1512.28},{"date":"2025-12-30","open":1420,"high":1429,"low":1412,"close":1416,"volume":83942,"rsi_14":46.46,"sma_20":1433.2,"sma_60":1431.88,"sma_120":1509.58},{"date":"2026-01-02","open":1423,"high":1432,"low":1408,"close":1424,"volume":68148,"rsi_14":50.76,"sma_20":1433.95,"sma_60":1430.57,"sma_120":1507.23},{"date":"2026-01-05","open":1415,"high":1430,"low":1378,"close":1399,"volume":186119,"rsi_14":45.58,"sma_20":1432.9,"sma_60":1428.92,"sma_120":1504.51},{"date":"2026-01-06","open":1398,"high":1398,"low":1349,"close":1350,"volume":395533,"rsi_14":33.16,"sma_20":1428.75,"sma_60":1426.45,"sma_120":1501.47},{"date":"2026-01-07","open":1350,"high":1350,"low":1313,"close":1318,"volume":166297,"rsi_14":10.56,"sma_20":1421.8,"sma_60":1423.92,"sma_120":1498.15},{"date":"2026-01-08","open":1318,"high":1319,"low":1278,"close":1291,"volume":168331,"rsi_14":9.74,"sma_20":1414.1,"sma_60":1420.83,"sma_120":1494.63},{"date":"2026-01-09","open":1289,"high":1333,"low":1285,"close":1324,"volume":128560,"rsi_14":23.53,"sma_20":1409.05,"sma_60":1418.22,"sma_120":1491.51},{"date":"2026-01-12","open":1323,"high":1335,"low":1317,"close":1324,"volume":38873,"rsi_14":23.85,"sma_20":1404.15,"sma_60":1415.28,"sma_120":1488.32},{"date":"2026-01-13","open":1324,"high":1330,"low":1307,"close":1315,"volume":78523,"rsi_14":20.09,"sma_20":1399.3,"sma_60":1412.13,"sma_120":1485.03},{"date":"2026-01-14","open":1312,"high":1327,"low":1297,"close":1307,"volume":81236,"rsi_14":18.3,"sma_20":1393.9,"sma_60":1409.07,"sma_120":1481.7},{"date":"2026-01-15","open":1307,"high":1321,"low":1301,"close":1321,"volume":60490,"rsi_14":23.71,"sma_20":1386.95,"sma_60":1406.1,"sma_120":1478.58},{"date":"2026-01-16","open":1321,"high":1322,"low":1305,"close":1307,"volume":40676,"rsi_14":22.54,"sma_20":1379.9,"sma_60":1402.92,"sma_120":1475.47},{"date":"2026-01-19","open":1307,"high":1311,"low":1285,"close":1300,"volume":88551,"rsi_14":23.71,"sma_20":1366.3,"sma_60":1396.63,"sma_120":1472.55},{"date":"2026-01-20","open":1300,"high":1307,"low":1283,"close":1300,"volume":87097,"rsi_14":24.34,"sma_20":1359.0,"sma_60":1393.52,"sma_120":1469.62},{"date":"2026-01-21","open":1299,"high":1299,"low":1267,"close":1287,"volume":173910,"rsi_14":20.35,"sma_20":1350.9,"sma_60":1390.13,"sma_120":1467.01},{"date":"2026-01-22","open":1287,"high":1295,"low":1275,"close":1291,"volume":125692,"rsi_14":24.29,"sma_20":1343.3,"sma_60":1387.17,"sma_120":1464.62},{"date":"2026-01-23","open":1291,"high":1304,"low":1280,"close":1296,"volume":113414,"rsi_14":33.73,"sma_20":1336.05,"sma_60":1384.58,"sma_120":1462.39},{"date":"2026-01-26","open":1288,"high":1345,"low":1288,"close":1322,"volume":159888,"rsi_14":51.25,"sma_20":1331.05,"sma_60":1382.65,"sma_120":1460.29},{"date":"2026-01-27","open":1322,"high":1340,"low":1312,"close":1318,"volume":96395,"rsi_14":59.85,"sma_20":1325.85,"sma_60":1380.77,"sma_120":1458.18},{"date":"2026-01-28","open":1318,"high":1319,"low":1300,"close":1305,"volume":166234,"rsi_14":41.88,"sma_20":1320.3,"sma_60":1379.35,"sma_120":1455.99},{"date":"2026-01-29","open":1305,"high":1358,"low":1287,"close":1346,"volume":393450,"rsi_14":56.96,"sma_20":1316.4,"sma_60":1378.72,"sma_120":1454.49},{"date":"2026-01-30","open":1345,"high":1345,"low":1318,"close":1323,"volume":90441,"rsi_14":52.33,"sma_20":1312.6,"sma_60":1377.77,"sma_120":1452.59},{"date":"2026-02-02","open":1323,"high":1329,"low":1286,"close":1287,"volume":149263,"rsi_14":45.0,"sma_20":1309.45,"sma_60":1375.95,"sma_120":1450.23},{"date":"2026-02-03","open":1330,"high":1355,"low":1310,"close":1344,"volume":211661,"rsi_14":54.73,"sma_20":1310.75,"sma_60":1375.52,"sma_120":1448.31},{"date":"2026-02-04","open":1344,"high":1387,"low":1333,"close":1368,"volume":177779,"rsi_14":62.06,"sma_20":1314.6,"sma_60":1376.53,"sma_120":1446.51},{"date":"2026-02-05","open":1355,"high":1376,"low":1345,"close":1350,"volume":89167,"rsi_14":57.93,"sma_20":1315.9,"sma_60":1376.27,"sma_120":1444.62},{"date":"2026-02-06","open":1330,"high":1350,"low":1309,"close":1343,"volume":51628,"rsi_14":57.93,"sma_20":1316.85,"sma_60":1375.6,"sma_120":1442.79},{"date":"2026-02-09","open":1350,"high":1380,"low":1335,"close":1344,"volume":215589,"rsi_14":58.09,"sma_20":1318.3,"sma_60":1374.52,"sma_120":1440.95},{"date":"2026-02-10","open":1341,"high":1363,"low":1332,"close":1358,"volume":121920,"rsi_14":63.0,"sma_20":1320.85,"sma_60":1373.73,"sma_120":1439.24},{"date":"2026-02-11","open":1357,"high":1414,"low":1354,"close":1383,"volume":236995,"rsi_14":65.65,"sma_20":1323.95,"sma_60":1373.38,"sma_120":1437.75},{"date":"2026-02-12","open":1384,"high":1399,"low":1374,"close":1399,"volume":86056,"rsi_14":66.89,"sma_20":1328.55,"sma_60":1373.03,"sma_120":1436.5},{"date":"2026-02-13","open":1399,"high":1401,"low":1367,"close":1388,"volume":90916,"rsi_14":61.38,"sma_20":1332.6,"sma_60":1372.98,"sma_120":1435.25},{"date":"2026-02-19","open":1385,"high":1460,"low":1375,"close":1425,"volume":342797,"rsi_14":66.56,"sma_20":1338.85,"sma_60":1373.73,"sma_120":1434.45},{"date":"2026-02-20","open":1417,"high":1448,"low":1416,"close":1423,"volume":224668,"rsi_14":68.91,"sma_20":1345.0,"sma_60":1374.25,"sma_120":1433.53},{"date":"2026-02-23","open":1425,"high":1488,"low":1424,"close":1459,"volume":355686,"rsi_14":68.4,"sma_20":1353.6,"sma_60":1375.67,"sma_120":1432.82},{"date":"2026-02-24","open":1459,"high":1486,"low":1445,"close":1480,"volume":166172,"rsi_14":75.74,"sma_20":1363.05,"sma_60":1377.18,"sma_120":1432.07},{"date":"2026-02-25","open":1489,"high":1490,"low":1461,"close":1471,"volume":130946,"rsi_14":83.09,"sma_20":1371.8,"sma_60":1379.33,"sma_120":1431.26},{"date":"2026-02-26","open":1472,"high":1481,"low":1434,"close":1439,"volume":274508,"rsi_14":68.77,"sma_20":1377.65,"sma_60":1379.77,"sma_120":1428.16},{"date":"2026-02-27","open":1436,"high":1436,"low":1398,"close":1412,"volume":187741,"rsi_14":58.59,"sma_20":1382.35,"sma_60":1381.52,"sma_120":1429.03},{"date":"2026-03-03","open":1401,"high":1424,"low":1382,"close":1401,"volume":146079,"rsi_14":60.24,"sma_20":1387.15,"sma_60":1381.63,"sma_120":1427.72},{"date":"2026-03-04","open":1370,"high":1378,"low":1261,"close":1262,"volume":419197,"rsi_14":39.37,"sma_20":1382.95,"sma_60":1379.47,"sma_120":1425.42},{"date":"2026-03-05","open":1324,"high":1368,"low":1300,"close":1358,"volume":157488,"rsi_14":51.47,"sma_20":1384.7,"sma_60":1378.62,"sma_120":1423.82},{"date":"2026-03-06","open":1330,"high":1365,"low":1320,"close":1356,"volume":56657,"rsi_14":49.78,"sma_20":1388.15,"sma_60":1377.55,"sma_120":1422.2},{"date":"2026-03-09","open":1345,"high":1345,"low":1299,"close":1327,"volume":68307,"rsi_14":44.02,"sma_20":1387.3,"sma_60":1375.78,"sma_120":1420.23},{"date":"2026-03-10","open":1328,"high":1360,"low":1320,"close":1323,"volume":73627,"rsi_14":41.67,"sma_20":1385.05,"sma_60":1373.55,"sma_120":1418.27},{"date":"2026-03-11","open":1323,"high":1363,"low":1305,"close":1320,"volume":459423,"rsi_14":42.41,"sma_20":1383.55,"sma_60":1371.47,"sma_120":1416.17},{"date":"2026-03-12","open":1318,"high":1372,"low":1312,"close":1354,"volume":112156,"rsi_14":42.02,"sma_20":1384.1,"sma_60":1370.28,"sma_120":1414.34},{"date":"2026-03-13","open":1341,"high":1366,"low":1320,"close":1366,"volume":152100,"rsi_14":43.74,"sma_20":1385.2,"sma_60":1369.35,"sma_120":1412.57},{"date":"2026-03-16","open":1366,"high":1371,"low":1339,"close":1351,"volume":61383,"rsi_14":37.56,"sma_20":1384.85,"sma_60":1366.53,"sma_120":1408.56},{"date":"2026-03-17","open":1350,"high":1395,"low":1341,"close":1395,"volume":80391,"rsi_14":40.7,"sma_20":1385.45,"sma_60":1368.0,"sma_120":1409.29},{"date":"2026-03-18","open":1390,"high":1390,"low":1327,"close":1345,"volume":148565,"rsi_14":37.35,"sma_20":1382.75,"sma_60":1366.08,"sma_120":1407.43},{"date":"2026-03-19","open":1334,"high":1337,"low":1316,"close":1331,"volume":126928,"rsi_14":38.75,"sma_20":1379.9,"sma_60":1364.13,"sma_120":1405.53},{"date":"2026-03-20","open":1339,"high":1355,"low":1320,"close":1348,"volume":59249,"rsi_14":43.19,"sma_20":1376.05,"sma_60":1362.58,"sma_120":1403.79},{"date":"2026-03-23","open":1335,"high":1335,"low":1306,"close":1307,"volume":110208,"rsi_14":40.6,"sma_20":1370.25,"sma_60":1360.4,"sma_120":1401.73},{"date":"2026-03-24","open":1310,"high":1334,"low":1304,"close":1324,"volume":98530,"rsi_14":58.2,"sma_20":1363.5,"sma_60":1358.37,"sma_120":1399.68},{"date":"2026-03-25","open":1327,"high":1340,"low":1321,"close":1323,"volume":98433,"rsi_14":43.82,"sma_20":1355.65,"sma_60":1356.27,"sma_120":1397.73},{"date":"2026-03-26","open":1323,"high":1335,"low":1314,"close":1328,"volume":129972,"rsi_14":45.1,"sma_20":1348.5,"sma_60":1354.35,"sma_120":1395.95},{"date":"2026-03-27","open":1314,"high":1331,"low":1306,"close":1331,"volume":55552,"rsi_14":50.77,"sma_20":1343.1,"sma_60":1352.52,"sma_120":1394.35},{"date":"2026-03-30","open":1300,"high":1323,"low":1300,"close":1319,"volume":39928,"rsi_14":49.25,"sma_20":1338.45,"sma_60":1350.8,"sma_120":1392.7},{"date":"2026-03-31","open":1319,"high":1319,"low":1283,"close":1283,"volume":114298,"rsi_14":43.85,"sma_20":1332.55,"sma_60":1348.48,"sma_120":1390.97},{"date":"2026-04-01","open":1300,"high":1313,"low":1283,"close":1309,"volume":126921,"rsi_14":42.32,"sma_20":1334.9,"sma_60":1346.7,"sma_120":1389.29},{"date":"2026-04-02","open":1309,"high":1316,"low":1257,"close":1260,"volume":165732,"rsi_14":33.94,"sma_20":1330.0,"sma_60":1343.97,"sma_120":1387.27},{"date":"2026-04-03","open":1265,"high":1288,"low":1257,"close":1286,"volume":68255,"rsi_14":40.47,"sma_20":1326.5,"sma_60":1342.08,"sma_120":1385.5},{"date":"2026-04-06","open":1286,"high":1295,"low":1271,"close":1281,"volume":58339,"rsi_14":31.13,"sma_20":1324.2,"sma_60":1340.93,"sma_120":1383.69},{"date":"2026-04-07","open":1281,"high":1299,"low":1269,"close":1279,"volume":36929,"rsi_14":37.01,"sma_20":1322.0,"sma_60":1340.28,"sma_120":1382.1},{"date":"2026-04-08","open":1295,"high":1298,"low":1268,"close":1296,"volume":235254,"rsi_14":43.19,"sma_20":1320.8,"sma_60":1340.37,"sma_120":1380.6},{"date":"2026-04-09","open":1296,"high":1296,"low":1273,"close":1273,"volume":114930,"rsi_14":35.74,"sma_20":1316.75,"sma_60":1339.52,"sma_120":1378.87},{"date":"2026-04-10","open":1286,"high":1366,"low":1275,"close":1355,"volume":248646,"rsi_14":57.89,"sma_20":1316.2,"sma_60":1340.03,"sma_120":1377.66},{"date":"2026-04-13","open":1355,"high":1415,"low":1351,"close":1406,"volume":400786,"rsi_14":62.13,"sma_20":1318.95,"sma_60":1341.55,"sma_120":1376.84},{"date":"2026-04-14","open":1411,"high":1433,"low":1390,"close":1396,"volume":310576,"rsi_14":60.52,"sma_20":1319.0,"sma_60":1343.03,"sma_120":1376.05},{"date":"2026-04-15","open":1402,"high":1427,"low":1383,"close":1423,"volume":156826,"rsi_14":62.87,"sma_20":1322.9,"sma_60":1344.73,"sma_120":1375.42},{"date":"2026-04-16","open":1420,"high":1443,"low":1420,"close":1437,"volume":156009,"rsi_14":63.95,"sma_20":1328.2,"sma_60":1346.9,"sma_120":1374.91},{"date":"2026-04-17","open":1437,"high":1444,"low":1412,"close":1442,"volume":64956,"rsi_14":66.49,"sma_20":1332.9,"sma_60":1349.27,"sma_120":1374.46},{"date":"2026-04-20","open":1425,"high":1437,"low":1406,"close":1415,"volume":100085,"rsi_14":68.13,"sma_20":1338.3,"sma_60":1351.18,"sma_120":1373.85},{"date":"2026-04-21","open":1416,"high":1424,"low":1409,"close":1418,"volume":104570,"rsi_14":65.98,"sma_20":1343.0,"sma_60":1353.37,"sma_120":1373.28},{"date":"2026-04-22","open":1417,"high":1428,"low":1399,"close":1425,"volume":134035,"rsi_14":77.59,"sma_20":1348.1,"sma_60":1355.6,"sma_120":1372.73},{"date":"2026-04-23","open":1435,"high":1462,"low":1400,"close":1408,"volume":172206,"rsi_14":71.03,"sma_20":1352.1,"sma_60":1357.47,"sma_120":1372.22},{"date":"2026-04-24","open":1404,"high":1442,"low":1404,"close":1432,"volume":198267,"rsi_14":74.43,"sma_20":1357.15,"sma_60":1359.3,"sma_120":1372.07},{"date":"2026-04-27","open":1432,"high":1480,"low":1432,"close":1450,"volume":215219,"rsi_14":76.31,"sma_20":1363.7,"sma_60":1361.5,"sma_120":1372.17},{"date":"2026-04-28","open":1450,"high":1454,"low":1430,"close":1437,"volume":99493,"rsi_14":71.96,"sma_20":1371.4,"sma_60":1363.7,"sma_120":1372.22},{"date":"2026-04-29","open":1422,"high":1464,"low":1422,"close":1444,"volume":78928,"rsi_14":78.03,"sma_20":1378.15,"sma_60":1365.33,"sma_120":1372.03},{"date":"2026-04-30","open":1444,"high":1460,"low":1432,"close":1456,"volume":135767,"rsi_14":67.24,"sma_20":1421.95,"sma_60":1342.2,"sma_120":1353.97},{"date":"2026-05-04","open":1455,"high":1462,"low":1442,"close":1454,"volume":146197,"rsi_14":62.9,"sma_20":1396.35,"sma_60":1370.33,"sma_120":1373.88},{"date":"2026-05-06","open":1440,"high":1450,"low":1372,"close":1380,"volume":491549,"rsi_14":46.8,"sma_20":1401.3,"sma_60":1370.93,"sma_120":1373.75},{"date":"2026-05-07","open":1380,"high":1381,"low":1354,"close":1373,"volume":146304,"rsi_14":39.13,"sma_20":1406.0,"sma_60":1371.02,"sma_120":1373.78},{"date":"2026-05-08","open":1360,"high":1367,"low":1326,"close":1336,"volume":160872,"rsi_14":30.04,"sma_20":1408.0,"sma_60":1370.78,"sma_120":1373.53},{"date":"2026-05-11","open":1336,"high":1340,"low":1309,"close":1317,"volume":156418,"rsi_14":26.59,"sma_20":1410.2,"sma_60":1370.35,"sma_120":1372.97},{"date":"2026-05-12","open":1325,"high":1332,"low":1277,"close":1277,"volume":178912,"rsi_14":25.36,"sma_20":1406.3,"sma_60":1369.23,"sma_120":1371.88},{"date":"2026-05-13","open":1280,"high":1290,"low":1270,"close":1277,"volume":83370,"rsi_14":24.55,"sma_20":1399.85,"sma_60":1367.88,"sma_120":1370.81},{"date":"2026-05-14","open":1263,"high":1292,"low":1263,"close":1284,"volume":66628,"rsi_14":24.55,"sma_20":1394.25,"sma_60":1366.23,"sma_120":1369.81},{"date":"2026-05-15","open":1285,"high":1318,"low":1270,"close":1308,"volume":137889,"rsi_14":32.39,"sma_20":1388.5,"sma_60":1364.72,"sma_120":1368.88},{"date":"2026-05-18","open":1308,"high":1318,"low":1266,"close":1289,"volume":94131,"rsi_14":24.37,"sma_20":1381.1,"sma_60":1363.07,"sma_120":1368.03},{"date":"2026-05-19","open":1275,"high":1299,"low":1251,"close":1251,"volume":193943,"rsi_14":16.72,"sma_20":1371.55,"sma_60":1360.17,"sma_120":1366.95},{"date":"2026-05-20","open":1251,"high":1254,"low":1198,"close":1198,"volume":174606,"rsi_14":14.75,"sma_20":1360.7,"sma_60":1356.42,"sma_120":1365.33},{"date":"2026-05-21","open":1212,"high":1327,"low":1212,"close":1257,"volume":298170,"rsi_14":26.09,"sma_20":1352.65,"sma_60":1353.05,"sma_120":1364.36},{"date":"2026-05-22","open":1270,"high":1346,"low":1270,"close":1333,"volume":238791,"rsi_14":36.48,"sma_20":1348.05,"sma_60":1350.6,"sma_120":1363.89},{"date":"2026-05-26","open":1410,"high":1426,"low":1317,"close":1330,"volume":315379,"rsi_14":36.4,"sma_20":1344.15,"sma_60":1348.25,"sma_120":1363.79},{"date":"2026-05-27","open":1311,"high":1320,"low":1265,"close":1284,"volume":280758,"rsi_14":38.79,"sma_20":1336.75,"sma_60":1345.67,"sma_120":1363.22},{"date":"2026-05-28","open":1284,"high":1300,"low":1252,"close":1290,"volume":135468,"rsi_14":40.28,"sma_20":1328.75,"sma_60":1343.63,"sma_120":1362.58},{"date":"2026-05-29","open":1291,"high":1323,"low":1270,"close":1323,"volume":308509,"rsi_14":48.46,"sma_20":1323.05,"sma_60":1342.33,"sma_120":1361.98},{"date":"2026-06-01","open":1315,"high":1323,"low":1278,"close":1281,"volume":298473,"rsi_14":45.96,"sma_20":1314.9,"sma_60":1342.65,"sma_120":1361.06},{"date":"2026-06-02","open":1281,"high":1485,"low":1265,"close":1423,"volume":2774359,"rsi_14":63.32,"sma_20":1313.25,"sma_60":1343.73,"sma_120":1361.17},{"date":"2026-06-04","open":1510,"high":1511,"low":1240,"close":1250,"volume":1564809,"rsi_14":48.13,"sma_20":1303.05,"sma_60":1341.97,"sma_120":1359.76},{"date":"2026-06-05","open":1254,"high":1255,"low":1170,"close":1171,"volume":545863,"rsi_14":42.88,"sma_20":1292.6,"sma_60":1339.37,"sma_120":1357.58},{"date":"2026-06-08","open":1062,"high":1282,"low":1020,"close":1128,"volume":874613,"rsi_14":38.92,"sma_20":1280.35,"sma_60":1336.12,"sma_120":1354.83},{"date":"2026-06-09","open":1117,"high":1205,"low":1114,"close":1169,"volume":238722,"rsi_14":42.81,"sma_20":1272.0,"sma_60":1333.6,"sma_120":1352.53},{"date":"2026-06-10","open":1143,"high":1175,"low":1110,"close":1136,"volume":140052,"rsi_14":43.06,"sma_20":1262.95,"sma_60":1329.97,"sma_120":1350.12},{"date":"2026-06-11","open":1120,"high":1204,"low":1115,"close":1169,"volume":153032,"rsi_14":48.21,"sma_20":1257.55,"sma_60":1326.68,"sma_120":1348.02},{"date":"2026-06-12","open":1175,"high":1246,"low":1172,"close":1220,"volume":115882,"rsi_14":47.69,"sma_20":1254.7,"sma_60":1324.5,"sma_120":1346.42},{"date":"2026-06-15","open":1227,"high":1244,"low":1207,"close":1214,"volume":86516,"rsi_14":41.86,"sma_20":1251.2,"sma_60":1321.48,"sma_120":1344.74},{"date":"2026-06-16","open":1214,"high":1241,"low":1200,"close":1220,"volume":91379,"rsi_14":42.51,"sma_20":1246.8,"sma_60":1319.4,"sma_120":1342.74},{"date":"2026-06-17","open":1219,"high":1229,"low":1195,"close":1202,"volume":101378,"rsi_14":56.71,"sma_20":1225.8,"sma_60":1306.57,"sma_120":1329.54},{"date":"2026-06-18","open":1213,"high":1213,"low":1125,"close":1153,"volume":207747,"rsi_14":40.85,"sma_20":1237.55,"sma_60":1314.0,"sma_120":1338.29},{"date":"2026-06-19","open":1143,"high":1145,"low":1068,"close":1099,"volume":151111,"rsi_14":35.45,"sma_20":1232.6,"sma_60":1310.53,"sma_120":1335.47},{"date":"2026-06-22","open":1084,"high":1097,"low":1053,"close":1055,"volume":173083,"rsi_14":35.36,"sma_20":1222.5,"sma_60":1306.05,"sma_120":1332.21},{"date":"2026-06-23","open":1064,"high":1072,"low":1008,"close":1027,"volume":157784,"rsi_14":19.91,"sma_20":1207.2,"sma_60":1301.12,"sma_120":1328.69},{"date":"2026-06-24","open":995,"high":1035,"low":991,"close":1004,"volume":160620,"rsi_14":25.79,"sma_20":1190.9,"sma_60":1295.72,"sma_120":1325.03},{"date":"2026-06-25","open":996,"high":1020,"low":972,"close":972,"volume":107869,"rsi_14":28.42,"sma_20":1175.3,"sma_60":1289.73,"sma_120":1321.12},{"date":"2026-06-26","open":966,"high":972,"low":911,"close":940,"volume":219920,"rsi_14":29.11,"sma_20":1157.8,"sma_60":1283.42,"sma_120":1317.11},{"date":"2026-06-29","open":923,"high":996,"low":907,"close":958,"volume":85153,"rsi_14":25.29,"sma_20":1139.55,"sma_60":1278.0,"sma_120":1313.24},{"date":"2026-06-30","open":959,"high":1199,"low":958,"close":1027,"volume":3108840,"rsi_14":38.23,"sma_20":1126.85,"sma_60":1273.3,"sma_120":1310.0},{"date":"2026-07-01","open":1022,"high":1075,"low":1010,"close":1032,"volume":295161,"rsi_14":34.25,"sma_20":1107.3,"sma_60":1269.5,"sma_120":1306.73},{"date":"2026-07-02","open":1011,"high":1068,"low":1011,"close":1016,"volume":188679,"rsi_14":24.5,"sma_20":1095.6,"sma_60":1265.0,"sma_120":1303.54},{"date":"2026-07-03","open":1015,"high":1028,"low":994,"close":1022,"volume":217632,"rsi_14":26.0,"sma_20":1088.15,"sma_60":1260.68,"sma_120":1300.81},{"date":"2026-07-06","open":1012,"high":1043,"low":1004,"close":1033,"volume":166830,"rsi_14":26.91,"sma_20":1083.4,"sma_60":1256.58,"sma_120":1298.43},{"date":"2026-07-07","open":1024,"high":1044,"low":990,"close":992,"volume":148898,"rsi_14":25.47,"sma_20":1074.55,"sma_60":1251.52,"sma_120":1295.94},{"date":"2026-07-08","open":989,"high":1010,"low":959,"close":990,"volume":181409,"rsi_14":28.61,"sma_20":1067.25,"sma_60":1246.8,"sma_120":1293.16},{"date":"2026-07-09","open":961,"high":990,"low":945,"close":951,"volume":211374,"rsi_14":29.78,"sma_20":1056.35,"sma_60":1240.07,"sma_120":1290.05},{"date":"2026-07-10","open":942,"high":989,"low":942,"close":971,"volume":121374,"rsi_14":37.72,"sma_20":1043.9,"sma_60":1232.82,"sma_120":1287.18},{"date":"2026-07-13","open":980,"high":985,"low":921,"close":921,"volume":273065,"rsi_14":35.44,"sma_20":1029.25,"sma_60":1224.9,"sma_120":1283.97},{"date":"2026-07-14","open":921,"high":957,"low":910,"close":941,"volume":271331,"rsi_14":41.27,"sma_20":1015.3,"sma_60":1216.87,"sma_120":1280.8},{"date":"2026-07-15","open":933,"high":957,"low":933,"close":942,"volume":56828,"rsi_14":45.45,"sma_20":1002.3,"sma_60":1208.62,"sma_120":1277.76},{"date":"2026-07-16","open":934,"high":1011,"low":934,"close":975,"volume":334826,"rsi_14":55.29,"sma_20":993.4,"sma_60":1200.83,"sma_120":1275.05},{"date":"2026-07-20","open":975,"high":1000,"low":924,"close":950,"volume":126411,"rsi_14":48.82,"sma_20":985.95,"sma_60":1193.08,"sma_120":1272.13},{"date":"2026-07-21","open":927,"high":949,"low":909,"close":913,"volume":256292,"rsi_14":31.37,"sma_20":978.85,"sma_60":1184.67,"sma_120":1269.02},{"date":"2026-07-22","open":908,"high":957,"low":908,"close":947,"volume":183768,"rsi_14":37.31,"sma_20":974.85,"sma_60":1176.7,"sma_120":1266.15},{"date":"2026-07-23","open":939,"high":956,"low":921,"close":950,"volume":85716,"rsi_14":39.75,"sma_20":972.15,"sma_60":1169.07,"sma_120":1263.27},{"date":"2026-07-24","open":947,"high":952,"low":921,"close":930,"volume":115749,"rsi_14":36.31,"sma_20":970.05,"sma_60":1160.7,"sma_120":1260.0},{"date":"2026-07-27","open":924,"high":943,"low":916,"close":931,"volume":39118,"rsi_14":34.36,"sma_20":969.6,"sma_60":1152.05,"sma_120":1256.78},{"date":"2026-07-28","open":922,"high":959,"low":814,"close":925,"volume":196419,"rsi_14":38.49,"sma_20":967.95,"sma_60":1143.52,"sma_120":1253.61},{"date":"2026-07-29","open":910,"high":929,"low":787,"close":830,"volume":190914,"rsi_14":29.17,"sma_20":958.1,"sma_60":1133.28,"sma_120":1249.31},{"date":"2026-07-30","open":750,"high":855,"low":750,"close":813,"volume":146697,"rsi_14":30.94,"sma_20":947.15,"sma_60":1122.57,"sma_120":1245.06},{"date":"2026-07-31","open":812,"high":870,"low":780,"close":861,"volume":299323,"rsi_14":35.9,"sma_20":939.4,"sma_60":1112.68,"sma_120":1241.51},{"date":"2026-08-03","open":861,"high":887,"low":843,"close":875,"volume":131382,"rsi_14":43.5,"sma_20":932.05,"sma_60":1104.27,"sma_120":1237.6},{"date":"2026-08-04","open":869,"high":1007,"low":850,"close":1000,"volume":611277,"rsi_14":56.43,"sma_20":930.4,"sma_60":1098.05,"sma_120":1234.53},{"date":"2026-08-05","open":990,"high":1012,"low":973,"close":999,"volume":128777,"rsi_14":56.21,"sma_20":930.75,"sma_60":1092.43,"sma_120":1231.61},{"date":"2026-08-06","open":999,"high":1010,"low":967,"close":973,"volume":124831,"rsi_14":49.78,"sma_20":929.9,"sma_60":1086.7,"sma_120":1228.53},{"date":"2026-08-07","open":990,"high":997,"low":959,"close":988,"volume":49827,"rsi_14":54.3,"sma_20":931.75,"sma_60":1081.88,"sma_120":1225.56},{"date":"2026-08-10","open":980,"high":995,"low":961,"close":984,"volume":61550,"rsi_14":58.68,"sma_20":932.4,"sma_60":1077.0,"sma_120":1222.44},{"date":"2026-08-11","open":997,"high":1005,"low":975,"close":986,"volume":57262,"rsi_14":55.17,"sma_20":935.65,"sma_60":1072.03,"sma_120":1219.13},{"date":"2026-08-12","open":995,"high":998,"low":965,"close":978,"volume":82604,"rsi_14":53.66,"sma_20":937.5,"sma_60":1066.53,"sma_120":1215.62},{"date":"2026-08-13","open":999,"high":1000,"low":974,"close":995,"volume":49878,"rsi_14":58.58,"sma_20":940.15,"sma_60":1061.63,"sma_120":1212.35},{"date":"2026-08-14","open":995,"high":1006,"low":985,"close":997,"volume":40991,"rsi_14":58.68,"sma_20":941.25,"sma_60":1057.4,"sma_120":1208.78},{"date":"2026-08-18","open":1000,"high":1010,"low":984,"close":990,"volume":69464,"rsi_14":58.53,"sma_20":943.25,"sma_60":1053.93,"sma_120":1205.17},{"date":"2026-08-19","open":990,"high":995,"low":967,"close":969,"volume":51789,"rsi_14":72.64,"sma_20":946.05,"sma_60":1049.13,"sma_120":1201.09},{"date":"2026-08-20","open":979,"high":987,"low":956,"close":966,"volume":33317,"rsi_14":76.11,"sma_20":947.0,"sma_60":1043.02,"sma_120":1196.81},{"date":"2026-08-21","open":961,"high":976,"low":930,"close":965,"volume":64264,"rsi_14":71.14,"sma_20":947.75,"sma_60":1036.93,"sma_120":1192.59},{"date":"2026-08-24","open":970,"high":970,"low":928,"close":930,"volume":51274,"rsi_14":60.3,"sma_20":947.75,"sma_60":1031.03,"sma_120":1188.35},{"date":"2026-08-25","open":940,"high":969,"low":925,"close":962,"volume":37821,"rsi_14":39.08,"sma_20":949.3,"sma_60":1025.57,"sma_120":1184.6},{"date":"2026-08-26","open":956,"high":991,"low":939,"close":966,"volume":42909,"rsi_14":40.68,"sma_20":951.35,"sma_60":1019.62,"sma_120":1180.97},{"date":"2026-08-27","open":957,"high":971,"low":942,"close":960,"volume":20592,"rsi_14":45.86,"sma_20":957.85,"sma_60":1014.27,"sma_120":1178.46},{"date":"2026-08-28","open":960,"high":980,"low":928,"close":954,"volume":45852,"rsi_14":38.51,"sma_20":964.9,"sma_60":1006.45,"sma_120":1175.09},{"date":"2026-08-31","open":954,"high":968,"low":941,"close":960,"volume":10449,"rsi_14":42.0,"sma_20":969.85,"sma_60":1001.62,"sma_120":1171.79},{"date":"2026-09-01","open":970,"high":999,"low":956,"close":999,"volume":175069,"rsi_14":53.48,"sma_20":976.05,"sma_60":998.75,"sma_120":1169.06},{"date":"2026-09-02","open":998,"high":1097,"low":976,"close":1044,"volume":643543,"rsi_14":64.73,"sma_20":978.25,"sma_60":997.35,"sma_120":1166.73},{"date":"2026-09-03","open":1044,"high":1044,"low":978,"close":1009,"volume":173679,"rsi_14":52.89,"sma_20":978.75,"sma_60":994.68,"sma_120":1164.14},{"date":"2026-09-04","open":1008,"high":1010,"low":979,"close":1006,"volume":58416,"rsi_14":51.85,"sma_20":980.4,"sma_60":992.52,"sma_120":1161.24},{"date":"2026-09-07","open":1007,"high":1011,"low":986,"close":994,"volume":57533,"rsi_14":50.81,"sma_20":980.7,"sma_60":989.6,"sma_120":1158.14},{"date":"2026-09-08","open":999,"high":1024,"low":993,"close":998,"volume":98058,"rsi_14":56.28,"sma_20":981.4,"sma_60":985.9,"sma_120":1155.2},{"date":"2026-09-09","open":1017,"high":1017,"low":985,"close":997,"volume":25743,"rsi_14":56.77,"sma_20":981.95,"sma_60":982.28,"sma_120":1151.88},{"date":"2026-09-10","open":990,"high":1010,"low":976,"close":1003,"volume":42774,"rsi_14":58.12,"sma_20":983.2,"sma_60":978.67,"sma_120":1149.03},{"date":"2026-09-11","open":997,"high":1000,"low":972,"close":983,"volume":34144,"rsi_14":62.1,"sma_20":982.6,"sma_60":975.02,"sma_120":1146.13},{"date":"2026-09-14","open":983,"high":1070,"low":960,"close":1040,"volume":245974,"rsi_14":65.98,"sma_20":984.75,"sma_60":973.13,"sma_120":1143.57},{"date":"2026-09-15","open":1052,"high":1060,"low":1010,"close":1021,"volume":72546,"rsi_14":60.62,"sma_20":986.3,"sma_60":971.83,"sma_120":1141.18},{"date":"2026-09-16","open":1013,"high":1060,"low":1002,"close":1042,"volume":49244,"rsi_14":64.96,"sma_20":989.95,"sma_60":971.62,"sma_120":1138.83},{"date":"2026-09-17","open":1042,"high":1080,"low":1027,"close":1060,"volume":97817,"rsi_14":68.53,"sma_20":994.65,"sma_60":972.17,"sma_120":1136.64},{"date":"2026-09-18","open":1074,"high":1097,"low":1040,"close":1063,"volume":73247,"rsi_14":68.2,"sma_20":999.55,"sma_60":973.15,"sma_120":1134.43},{"date":"2026-09-21","open":1063,"high":1069,"low":1033,"close":1063,"volume":52583,"rsi_14":63.11,"sma_20":1006.2,"sma_60":974.67,"sma_120":1132.2},{"date":"2026-09-22","open":1060,"high":1060,"low":1028,"close":1034,"volume":67663,"rsi_14":47.81,"sma_20":1009.8,"sma_60":976.23,"sma_120":1129.83},{"date":"2026-09-23","open":1034,"high":1067,"low":1000,"close":1056,"volume":49201,"rsi_14":60.93,"sma_20":1014.3,"sma_60":977.87,"sma_120":1127.93},{"date":"2026-09-28","open":1037,"high":1100,"low":1031,"close":1074,"volume":62452,"rsi_14":64.78,"sma_20":1020.0,"sma_60":978.65,"sma_120":1125.97},{"date":"2026-09-29","open":1063,"high":1068,"low":1035,"close":1052,"volume":35308,"rsi_14":62.08,"sma_20":1024.9,"sma_60":978.98,"sma_120":1124.24},{"date":"2026-09-30","open":1037,"high":1075,"low":1037,"close":1060,"volume":56397,"rsi_14":62.7,"sma_20":1029.9,"sma_60":979.72,"sma_120":1122.36},{"date":"2026-10-01","open":1060,"high":1124,"low":1042,"close":1090,"volume":120739,"rsi_14":67.03,"sma_20":1034.45,"sma_60":980.85,"sma_120":1120.77},{"date":"2026-10-02","open":1071,"high":1105,"low":1056,"close":1084,"volume":28983,"rsi_14":64.84,"sma_20":1036.45,"sma_60":981.7,"sma_120":1119.14},{"date":"2026-10-06","open":1075,"high":1098,"low":1052,"close":1069,"volume":53301,"rsi_14":66.04,"sma_20":1039.45,"sma_60":982.98,"sma_120":1117.25},{"date":"2026-10-07","open":1075,"high":1080,"low":1032,"close":1054,"volume":84505,"rsi_14":53.1,"sma_20":1041.85,"sma_60":984.05,"sma_120":1115.42},{"date":"2026-10-08","open":1084,"high":1084,"low":1049,"close":1049,"volume":36204,"rsi_14":56.6,"sma_20":1044.6,"sma_60":985.68,"sma_120":1112.88},{"date":"2026-10-12","open":1049,"high":1080,"low":994,"close":1012,"volume":116222,"rsi_14":43.42,"sma_20":1045.3,"sma_60":986.37,"sma_120":1109.59},{"date":"2026-10-13","open":987,"high":1048,"low":948,"close":1030,"volume":175218,"rsi_14":43.42,"sma_20":1046.95,"sma_60":988.18,"sma_120":1106.54},{"date":"2026-10-14","open":1015,"high":1045,"low":999,"close":1021,"volume":38752,"rsi_14":41.03,"sma_20":1047.85,"sma_60":989.52,"sma_120":1103.19},{"date":"2026-10-15","open":1001,"high":1033,"low":976,"close":1008,"volume":53155,"rsi_14":38.87,"sma_20":1049.1,"sma_60":990.62,"sma_120":1099.62},{"date":"2026-10-16","open":986,"high":1031,"low":986,"close":1021,"volume":57782,"rsi_14":47.19,"sma_20":1048.15,"sma_60":991.38,"sma_120":1096.11},{"date":"2026-10-19","open":1025,"high":1096,"low":994,"close":1010,"volume":25358,"rsi_14":39.55,"sma_20":1047.6,"sma_60":992.38,"sma_120":1092.73},{"date":"2026-10-20","open":1010,"high":1039,"low":973,"close":1010,"volume":30858,"rsi_14":34.16,"sma_20":1046.0,"sma_60":994.0,"sma_120":1089.33},{"date":"2026-10-21","open":1001,"high":1031,"low":982,"close":993,"volume":41131,"rsi_14":35.03,"sma_20":1042.65,"sma_60":994.77,"sma_120":1085.73},{"date":"2026-10-22","open":996,"high":1039,"low":977,"close":1005,"volume":21057,"rsi_14":36.32,"sma_20":1039.75,"sma_60":995.68,"sma_120":1082.38},{"date":"2026-10-23","open":986,"high":1017,"low":963,"close":991,"volume":79664}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.18,"ttm_eps":null,"close":2150.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.94,"ttm_eps":null,"close":1701.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.42,"pbr":0.84,"ttm_eps":null,"close":1615.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.97,"pbr":0.86,"ttm_eps":null,"close":1650.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.3,"pbr":0.89,"ttm_eps":null,"close":1720.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.57,"pbr":0.77,"ttm_eps":null,"close":1503.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":36.53,"pbr":0.72,"ttm_eps":null,"close":1416.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":25.97,"pbr":0.65,"ttm_eps":null,"close":1283.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.53,"ttm_eps":null,"close":1027.0}],"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":"부방","phase":"above-fold","symbol_resolved":true}