{"status":"ok","report":{"price_analysis":{"current":1043.0,"change_1d":-0.5,"change_7d":-4.7,"change_30d":0.9,"high_30d":1291.0,"low_30d":829.0,"position_in_range":46.0,"support":875.2,"resistance":1244.8},"summary":"인터엠(017250)은 Technology 섹터 KR 시장 종목입니다, 시가총액 219.13억. 현재가 1,043원, 전일 대비 -0.5%, 30일 +0.9%. PER 6.3배 / ROE 4.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 580.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.3배입니다. ROE 4.4%입니다. 시가총액 219.13억. 매출 686.92억, 영업이익 46.56억.","grade":"C","comment":"PER 6.27배, ROE 4.36%","per":6.27,"pbr":0.5,"roe":4.36,"eps":166.47,"revenue":68692176815.0,"operating_income":4655911612.0,"net_income":3503425073.0,"market_cap":21912568482,"profit_margin":5.1,"roa":2.06,"operating_margin":6.78,"gross_margin":30.55,"debt_ratio":1.1133241674571148,"total_assets":91964439055.0,"total_equity":43516484821.0,"total_debt":48447954234.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.9로 중립 구간입니다. MACD(5.71)가 시그널선(8.94)을 하회합니다(데드크로스). SMA20 1064, SMA60 1027 — 혼조세입니다. 볼린저밴드 1029~1099 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":48.87005649717514,"macd":5.712022737364805,"macd_signal":8.94107433418281,"sma_20":1064.2,"sma_60":1026.8833333333334,"bb_upper":1098.9021613159757,"bb_lower":1029.4978386840244,"atr_14":77.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -580.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.14만, 기관 2476.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-580.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1326.0,"institution_net":0.0,"retail_net":-1326.0},{"date":"2026-10-22","foreign_net":-924.0,"institution_net":0.0,"retail_net":924.0},{"date":"2026-10-21","foreign_net":-121.0,"institution_net":0.0,"retail_net":121.0},{"date":"2026-10-20","foreign_net":-157.0,"institution_net":0.0,"retail_net":157.0},{"date":"2026-10-19","foreign_net":-704.0,"institution_net":0.0,"retail_net":704.0},{"date":"2026-10-16","foreign_net":-424.0,"institution_net":0.0,"retail_net":424.0},{"date":"2026-10-15","foreign_net":-124.0,"institution_net":0.0,"retail_net":124.0},{"date":"2026-10-14","foreign_net":109.0,"institution_net":0.0,"retail_net":-109.0},{"date":"2026-10-13","foreign_net":2239.0,"institution_net":0.0,"retail_net":-2239.0},{"date":"2026-10-12","foreign_net":1247.0,"institution_net":0.0,"retail_net":-1247.0},{"date":"2026-10-08","foreign_net":-1042.0,"institution_net":0.0,"retail_net":1042.0},{"date":"2026-10-07","foreign_net":727.0,"institution_net":0.0,"retail_net":-727.0},{"date":"2026-10-06","foreign_net":3886.0,"institution_net":0.0,"retail_net":-3886.0},{"date":"2026-10-02","foreign_net":161.0,"institution_net":0.0,"retail_net":-161.0},{"date":"2026-10-01","foreign_net":-2058.0,"institution_net":0.0,"retail_net":2058.0},{"date":"2026-09-30","foreign_net":-71.0,"institution_net":0.0,"retail_net":71.0},{"date":"2026-09-29","foreign_net":-6193.0,"institution_net":0.0,"retail_net":6193.0},{"date":"2026-09-28","foreign_net":-456.0,"institution_net":2476.0,"retail_net":-2020.0},{"date":"2026-09-23","foreign_net":9340.0,"institution_net":-644.0,"retail_net":-8696.0},{"date":"2026-09-22","foreign_net":711.0,"institution_net":-430.0,"retail_net":-281.0},{"date":"2026-09-21","foreign_net":-12338.0,"institution_net":0.0,"retail_net":12338.0},{"date":"2026-09-18","foreign_net":-4664.0,"institution_net":0.0,"retail_net":4664.0},{"date":"2026-09-17","foreign_net":-1880.0,"institution_net":0.0,"retail_net":1880.0},{"date":"2026-09-16","foreign_net":-34.0,"institution_net":0.0,"retail_net":34.0},{"date":"2026-09-15","foreign_net":-1245.0,"institution_net":0.0,"retail_net":1245.0},{"date":"2026-09-14","foreign_net":-7356.0,"institution_net":0.0,"retail_net":7356.0},{"date":"2026-09-11","foreign_net":-414.0,"institution_net":1074.0,"retail_net":-660.0},{"date":"2026-09-10","foreign_net":-2055.0,"institution_net":0.0,"retail_net":2055.0},{"date":"2026-09-09","foreign_net":-2615.0,"institution_net":0.0,"retail_net":2615.0},{"date":"2026-09-08","foreign_net":3726.0,"institution_net":0.0,"retail_net":-3726.0}],"periods":{"d1":{"foreign_net":1326.0,"institution_net":0,"retail_net":-1326.0},"d3":{"foreign_net":281.0,"institution_net":0,"retail_net":-281.0},"d7":{"foreign_net":-1128.0,"institution_net":0,"retail_net":1128.0},"d14":{"foreign_net":6199.0,"institution_net":0,"retail_net":-6199.0},"d30":{"foreign_net":-21403.0,"institution_net":2476.0,"retail_net":18927.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.27x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 +7.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.1,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":-97.8,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.4%","metrics":[{"name":"ROE","value":4.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.9,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.9,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.2x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.22,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.87,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":17.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.27x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +7.1%"},"profitability":{"grade":"C","reason":"ROE 4.4%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.11,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":30.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":["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":6.27,"current_pbr":0.5,"per_5y_high":11.57,"per_5y_low":5.96,"per_5y_avg":9.05,"per_percentile":12.5,"pbr_5y_high":0.66,"pbr_5y_low":0.51,"pbr_5y_avg":0.58,"pbr_percentile":0.0,"per_5y_median":9.54,"pbr_5y_median":0.59,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.66},{"quarter":"2024-Q3","per":9.54,"pbr":0.59},{"quarter":"2024-Q4","per":10.19,"pbr":0.61},{"quarter":"2025-Q1","per":9.55,"pbr":0.6},{"quarter":"2025-Q2","per":7.66,"pbr":0.57},{"quarter":"2025-Q3","per":11.57,"pbr":0.6},{"quarter":"2025-Q4","per":10.01,"pbr":0.54},{"quarter":"2026-Q1","per":7.89,"pbr":0.57},{"quarter":"2026-Q2","per":5.96,"pbr":0.51},{"quarter":"현재","per":6.27,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1143.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1047.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1082.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1055.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1127.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1009.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1052.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":992.0,"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":"Technology","industry":"ELECTRONICS & COMPUTER DISTRIBUTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":9.54,"eps":109.8,"close":1047.0,"source":"reported"},{"date":"2024-10","per":9.4,"eps":109.8,"close":1032.0,"source":"reported"},{"date":"2024-11","per":9.3,"eps":109.8,"close":1021.0,"source":"reported"},{"date":"2024-12","per":10.19,"eps":106.18,"close":1082.0,"source":"reported"},{"date":"2025-01","per":10.38,"eps":106.18,"close":1102.0,"source":"reported"},{"date":"2025-02","per":10.25,"eps":106.18,"close":1088.0,"source":"reported"},{"date":"2025-03","per":9.55,"eps":110.44,"close":1055.0,"source":"reported"},{"date":"2025-04","per":9.29,"eps":110.44,"close":1026.0,"source":"reported"},{"date":"2025-05","per":9.27,"eps":110.44,"close":1024.0,"source":"reported"},{"date":"2025-06","per":7.66,"eps":135.18,"close":1035.0,"source":"reported"},{"date":"2025-07","per":7.58,"eps":135.18,"close":1025.0,"source":"reported"},{"date":"2025-08","per":8.29,"eps":135.18,"close":1121.0,"source":"reported"},{"date":"2025-09","per":11.57,"eps":97.37,"close":1127.0,"source":"reported"},{"date":"2025-10","per":11.59,"eps":97.37,"close":1129.0,"source":"reported"},{"date":"2025-11","per":10.27,"eps":97.37,"close":1000.0,"source":"reported"},{"date":"2025-12","per":10.01,"eps":100.76,"close":1009.0,"source":"reported"},{"date":"2026-01","per":10.08,"eps":100.76,"close":1016.0,"source":"reported"},{"date":"2026-02","per":10.5,"eps":100.76,"close":1058.0,"source":"reported"},{"date":"2026-03","per":7.89,"eps":133.36,"close":1052.0,"source":"reported"},{"date":"2026-04","per":7.99,"eps":133.36,"close":1066.0,"source":"reported"},{"date":"2026-05","per":7.56,"eps":133.36,"close":1008.0,"source":"reported"},{"date":"2026-06","per":5.96,"eps":166.47,"close":992.0,"source":"reported"},{"date":"2026-07","per":5.77,"eps":166.47,"close":961.0,"source":"reported"},{"date":"2026-08","per":6.18,"eps":166.47,"close":1028.0,"source":"reported"},{"date":"2026-09","per":6.36,"eps":166.47,"close":1058.0,"source":"reported"},{"date":"2026-10","per":6.24,"eps":166.47,"close":1038.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.79,"std":1.7,"upper_1sd":10.49,"lower_1sd":7.1,"current":6.24,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.3배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"4.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:20.857753+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04359137942328883,"dividend_yield":null,"eps":90.14,"revenue":19085435842.0,"operating_income":1750171567.0,"net_income":1896943601.0,"market_cap":null,"profit_margin":0.09939220758194724,"operating_margin":0.09170194390575657,"roa":0.020626925151639528,"gross_margin":0.30548793673181446,"total_equity":43516484821.0,"total_assets":91964439055.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.01,"pbr":0.53,"roe":-0.00233232522961673,"dividend_yield":null,"eps":-4.64,"revenue":17814610045.0,"operating_income":456034328.0,"net_income":-97640566.0,"market_cap":23400000000.0,"profit_margin":-0.005480926371857611,"operating_margin":0.025598894775021724,"roa":-0.0011168229244857121,"gross_margin":0.2681570146039085,"total_equity":41864043985.0,"total_assets":87427078957.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.002192922161646498,"dividend_yield":null,"eps":4.41,"revenue":12898945159.0,"operating_income":53000998.0,"net_income":92813533.0,"market_cap":null,"profit_margin":0.007195435894635235,"operating_margin":0.0041089404867358115,"roa":0.0010089651316140802,"gross_margin":0.3215341915851307,"total_equity":42324134720.0,"total_assets":91988840934.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03816773846521964,"dividend_yield":null,"eps":76.56,"revenue":18893185769.0,"operating_income":2396704719.0,"net_income":1611308505.0,"market_cap":null,"profit_margin":0.08528516708091867,"operating_margin":0.12685551014548965,"roa":0.018061852392341426,"gross_margin":0.3399388251682839,"total_equity":42216504561.0,"total_assets":89210589811.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02948089872186665,"dividend_yield":null,"eps":57.03,"revenue":14976232691.0,"operating_income":1742224289.0,"net_income":1200140448.0,"market_cap":null,"profit_margin":0.08013633820748706,"operating_margin":0.11633261347808742,"roa":0.01353396964654455,"gross_margin":0.40358109777716195,"total_equity":40709086223.0,"total_assets":88676159275.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.019831413934581866,"dividend_yield":null,"eps":-37.24,"revenue":13558282654.0,"operating_income":-271298417.0,"net_income":-783835954.0,"market_cap":null,"profit_margin":-0.057812333169551575,"operating_margin":-0.020009792089705464,"roa":-0.009262781359641318,"gross_margin":0.3007464001937601,"total_equity":39524965622.0,"total_assets":84622093901.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0005350709702466724,"dividend_yield":null,"eps":1.02,"revenue":12626051170.0,"operating_income":120537972.0,"net_income":21570473.0,"market_cap":null,"profit_margin":0.001708410072917517,"operating_margin":0.009546767265319106,"roa":0.00025140650759148563,"gross_margin":0.32275815360884524,"total_equity":40313293375.0,"total_assets":85799183190.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.059696791686414154,"dividend_yield":null,"eps":114.37,"revenue":19528779181.0,"operating_income":3195922561.0,"net_income":2406981909.0,"market_cap":null,"profit_margin":0.12325306598488288,"operating_margin":0.16365193806427936,"roa":0.028005101268038974,"gross_margin":0.3734316629528589,"total_equity":40320121752.0,"total_assets":85947980904.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017513553361482984,"dividend_yield":null,"eps":32.29,"revenue":13117980262.0,"operating_income":780857754.0,"net_income":679464090.0,"market_cap":null,"profit_margin":0.051796395209425874,"operating_margin":0.059525760704334865,"roa":0.00838549906696833,"gross_margin":0.3496091991604187,"total_equity":38796472422.0,"total_assets":81028461702.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.022918854161986538,"dividend_yield":null,"eps":-41.5,"revenue":14747257710.0,"operating_income":289886898.0,"net_income":-873489495.0,"market_cap":null,"profit_margin":-0.059230638819561254,"operating_margin":0.019657003607079435,"roa":-0.010753455084343092,"gross_margin":0.3061460769034055,"total_equity":38112267255.0,"total_assets":81228729571.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0025042890593100085,"dividend_yield":null,"eps":4.64,"revenue":12944473279.0,"operating_income":137829479.0,"net_income":97624101.0,"market_cap":null,"profit_margin":0.007541759243180404,"operating_margin":0.010647747191351748,"roa":0.001176766063359381,"gross_margin":0.3076498900469475,"total_equity":38982760651.0,"total_assets":82959650214.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02084969028452873,"dividend_yield":null,"eps":-38.52,"revenue":13915431988.0,"operating_income":1279607327.0,"net_income":-810773819.0,"market_cap":null,"profit_margin":-0.05826436575588687,"operating_margin":0.09195599016282584,"roa":-0.009585347274920468,"gross_margin":0.3722199846520496,"total_equity":38886612124.0,"total_assets":84584709948.0}],"current_price":1043.0,"change_pct":-0.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2727.0},{"date":"2016-10-25","close":2835.0},{"date":"2016-10-26","close":2657.0},{"date":"2016-10-27","close":2797.0},{"date":"2016-10-28","close":2663.0},{"date":"2016-10-31","close":2507.0},{"date":"2016-11-01","close":2480.0},{"date":"2016-11-02","close":2388.0},{"date":"2016-11-03","close":2432.0},{"date":"2016-11-04","close":2421.0},{"date":"2016-11-07","close":2356.0},{"date":"2016-11-08","close":2372.0},{"date":"2016-11-09","close":2329.0},{"date":"2016-11-10","close":2410.0},{"date":"2016-11-11","close":2464.0},{"date":"2016-11-14","close":2518.0},{"date":"2016-11-15","close":2528.0},{"date":"2016-11-16","close":2566.0},{"date":"2016-11-17","close":2604.0},{"date":"2016-11-18","close":2566.0},{"date":"2016-11-21","close":2598.0},{"date":"2016-11-22","close":2663.0},{"date":"2016-11-23","close":2566.0},{"date":"2016-11-24","close":2851.0},{"date":"2016-11-25","close":3050.0},{"date":"2016-11-28","close":3163.0},{"date":"2016-11-29","close":2706.0},{"date":"2016-11-30","close":2900.0},{"date":"2016-12-01","close":2765.0},{"date":"2016-12-02","close":2835.0},{"date":"2016-12-05","close":2991.0},{"date":"2016-12-06","close":3233.0},{"date":"2016-12-07","close":3437.0},{"date":"2016-12-08","close":4465.0},{"date":"2016-12-09","close":4158.0},{"date":"2016-12-12","close":3900.0},{"date":"2016-12-13","close":3706.0},{"date":"2016-12-14","close":3631.0},{"date":"2016-12-15","close":3696.0},{"date":"2016-12-16","close":3825.0},{"date":"2016-12-19","close":3518.0},{"date":"2016-12-20","close":3513.0},{"date":"2016-12-21","close":3271.0},{"date":"2016-12-22","close":3265.0},{"date":"2016-12-23","close":3303.0},{"date":"2016-12-26","close":3061.0},{"date":"2016-12-27","close":3314.0},{"date":"2016-12-28","close":3314.0},{"date":"2016-12-29","close":3255.0},{"date":"2017-01-02","close":3782.0},{"date":"2017-01-03","close":3830.0},{"date":"2017-01-04","close":4072.0},{"date":"2017-01-05","close":4174.0},{"date":"2017-01-06","close":4002.0},{"date":"2017-01-09","close":3916.0},{"date":"2017-01-10","close":3836.0},{"date":"2017-01-11","close":4094.0},{"date":"2017-01-12","close":3884.0},{"date":"2017-01-13","close":3766.0},{"date":"2017-01-16","close":3922.0},{"date":"2017-01-17","close":3981.0},{"date":"2017-01-18","close":3970.0},{"date":"2017-01-19","close":4218.0},{"date":"2017-01-20","close":4282.0},{"date":"2017-01-23","close":4314.0},{"date":"2017-01-24","close":4121.0},{"date":"2017-01-25","close":5353.0},{"date":"2017-01-26","close":5702.0},{"date":"2017-01-31","close":6606.0},{"date":"2017-02-01","close":6606.0},{"date":"2017-02-02","close":7262.0},{"date":"2017-02-03","close":6348.0},{"date":"2017-02-06","close":5584.0},{"date":"2017-02-07","close":5148.0},{"date":"2017-02-08","close":5261.0},{"date":"2017-02-09","close":5982.0},{"date":"2017-02-10","close":5595.0},{"date":"2017-02-13","close":5702.0},{"date":"2017-02-14","close":5885.0},{"date":"2017-02-15","close":5821.0},{"date":"2017-02-16","close":5810.0},{"date":"2017-02-17","close":5024.0},{"date":"2017-02-20","close":4809.0},{"date":"2017-02-21","close":4626.0},{"date":"2017-02-22","close":4621.0},{"date":"2017-02-23","close":4438.0},{"date":"2017-02-24","close":5116.0},{"date":"2017-02-27","close":4750.0},{"date":"2017-02-28","close":5358.0},{"date":"2017-03-02","close":5756.0},{"date":"2017-03-03","close":5853.0},{"date":"2017-03-06","close":5423.0},{"date":"2017-03-07","close":5552.0},{"date":"2017-03-08","close":5519.0},{"date":"2017-03-09","close":5724.0},{"date":"2017-03-10","close":5078.0},{"date":"2017-03-13","close":5057.0},{"date":"2017-03-14","close":4793.0},{"date":"2017-03-15","close":3357.0},{"date":"2017-03-16","close":3271.0},{"date":"2017-03-17","close":3185.0},{"date":"2017-03-20","close":3099.0},{"date":"2017-03-21","close":3174.0},{"date":"2017-03-22","close":3206.0},{"date":"2017-03-23","close":3120.0},{"date":"2017-03-24","close":3088.0},{"date":"2017-03-27","close":3077.0},{"date":"2017-03-28","close":3120.0},{"date":"2017-03-29","close":3061.0},{"date":"2017-03-30","close":3050.0},{"date":"2017-03-31","close":3023.0},{"date":"2017-04-03","close":3206.0},{"date":"2017-04-04","close":3158.0},{"date":"2017-04-05","close":3228.0},{"date":"2017-04-06","close":3142.0},{"date":"2017-04-07","close":3179.0},{"date":"2017-04-10","close":3206.0},{"date":"2017-04-11","close":3195.0},{"date":"2017-04-12","close":3163.0},{"date":"2017-04-13","close":3158.0},{"date":"2017-04-14","close":3115.0},{"date":"2017-04-17","close":3185.0},{"date":"2017-04-18","close":3238.0},{"date":"2017-04-19","close":3233.0},{"date":"2017-04-20","close":3185.0},{"date":"2017-04-21","close":3174.0},{"date":"2017-04-24","close":3082.0},{"date":"2017-04-25","close":3142.0},{"date":"2017-04-26","close":3142.0},{"date":"2017-04-27","close":3190.0},{"date":"2017-04-28","close":3163.0},{"date":"2017-05-02","close":3120.0},{"date":"2017-05-04","close":3169.0},{"date":"2017-05-08","close":3222.0},{"date":"2017-05-10","close":3190.0},{"date":"2017-05-11","close":3163.0},{"date":"2017-05-12","close":3201.0},{"date":"2017-05-15","close":3185.0},{"date":"2017-05-16","close":3093.0},{"date":"2017-05-17","close":3045.0},{"date":"2017-05-18","close":3077.0},{"date":"2017-05-19","close":3077.0},{"date":"2017-05-22","close":3050.0},{"date":"2017-05-23","close":3039.0},{"date":"2017-05-24","close":3034.0},{"date":"2017-05-25","close":3088.0},{"date":"2017-05-26","close":3034.0},{"date":"2017-05-29","close":3018.0},{"date":"2017-05-30","close":3072.0},{"date":"2017-05-31","close":3082.0},{"date":"2017-06-01","close":3082.0},{"date":"2017-06-02","close":3056.0},{"date":"2017-06-05","close":3056.0},{"date":"2017-06-07","close":3099.0},{"date":"2017-06-08","close":3056.0},{"date":"2017-06-09","close":3061.0},{"date":"2017-06-12","close":3066.0},{"date":"2017-06-13","close":3066.0},{"date":"2017-06-14","close":3169.0},{"date":"2017-06-15","close":3109.0},{"date":"2017-06-16","close":3104.0},{"date":"2017-06-19","close":3104.0},{"date":"2017-06-20","close":3287.0},{"date":"2017-06-21","close":3308.0},{"date":"2017-06-22","close":3303.0},{"date":"2017-06-23","close":3341.0},{"date":"2017-06-26","close":3400.0},{"date":"2017-06-27","close":3389.0},{"date":"2017-06-28","close":3335.0},{"date":"2017-06-29","close":3432.0},{"date":"2017-06-30","close":3330.0},{"date":"2017-07-03","close":3298.0},{"date":"2017-07-04","close":3276.0},{"date":"2017-07-05","close":3368.0},{"date":"2017-07-06","close":3308.0},{"date":"2017-07-07","close":3330.0},{"date":"2017-07-10","close":3470.0},{"date":"2017-07-11","close":3491.0},{"date":"2017-07-12","close":3394.0},{"date":"2017-07-13","close":3394.0},{"date":"2017-07-14","close":3411.0},{"date":"2017-07-17","close":3335.0},{"date":"2017-07-18","close":3281.0},{"date":"2017-07-19","close":3271.0},{"date":"2017-07-20","close":3287.0},{"date":"2017-07-21","close":3260.0},{"date":"2017-07-24","close":3287.0},{"date":"2017-07-25","close":3357.0},{"date":"2017-07-26","close":3281.0},{"date":"2017-07-27","close":3292.0},{"date":"2017-07-28","close":3265.0},{"date":"2017-07-31","close":3233.0},{"date":"2017-08-01","close":3249.0},{"date":"2017-08-02","close":3330.0},{"date":"2017-08-03","close":3281.0},{"date":"2017-08-04","close":3384.0},{"date":"2017-08-07","close":3325.0},{"date":"2017-08-08","close":3427.0},{"date":"2017-08-09","close":3346.0},{"date":"2017-08-10","close":3373.0},{"date":"2017-08-11","close":3276.0},{"date":"2017-08-14","close":3325.0},{"date":"2017-08-16","close":3308.0},{"date":"2017-08-17","close":3357.0},{"date":"2017-08-18","close":3357.0},{"date":"2017-08-21","close":3357.0},{"date":"2017-08-22","close":3561.0},{"date":"2017-08-23","close":3540.0},{"date":"2017-08-24","close":3583.0},{"date":"2017-08-25","close":3497.0},{"date":"2017-08-28","close":3518.0},{"date":"2017-08-29","close":3518.0},{"date":"2017-08-30","close":3475.0},{"date":"2017-08-31","close":3529.0},{"date":"2017-09-01","close":3529.0},{"date":"2017-09-04","close":3540.0},{"date":"2017-09-05","close":3766.0},{"date":"2017-09-06","close":3782.0},{"date":"2017-09-07","close":3749.0},{"date":"2017-09-08","close":3674.0},{"date":"2017-09-11","close":3674.0},{"date":"2017-09-12","close":3739.0},{"date":"2017-09-13","close":3615.0},{"date":"2017-09-14","close":3744.0},{"date":"2017-09-15","close":3685.0},{"date":"2017-09-18","close":3782.0},{"date":"2017-09-19","close":3680.0},{"date":"2017-09-20","close":3475.0},{"date":"2017-09-21","close":3405.0},{"date":"2017-09-22","close":3281.0},{"date":"2017-09-25","close":3142.0},{"date":"2017-09-26","close":3260.0},{"date":"2017-09-27","close":3298.0},{"date":"2017-09-28","close":3217.0},{"date":"2017-09-29","close":3249.0},{"date":"2017-10-10","close":3056.0},{"date":"2017-10-11","close":3136.0},{"date":"2017-10-12","close":3093.0},{"date":"2017-10-13","close":2905.0},{"date":"2017-10-16","close":2819.0},{"date":"2017-10-17","close":2878.0},{"date":"2017-10-18","close":2803.0},{"date":"2017-10-19","close":2873.0},{"date":"2017-10-20","close":2932.0},{"date":"2017-10-23","close":2894.0},{"date":"2017-10-24","close":2937.0},{"date":"2017-10-25","close":2943.0},{"date":"2017-10-26","close":2937.0},{"date":"2017-10-27","close":2986.0},{"date":"2017-10-30","close":2986.0},{"date":"2017-10-31","close":3077.0},{"date":"2017-11-01","close":3169.0},{"date":"2017-11-02","close":3120.0},{"date":"2017-11-03","close":3077.0},{"date":"2017-11-06","close":3023.0},{"date":"2017-11-07","close":3066.0},{"date":"2017-11-08","close":3039.0},{"date":"2017-11-09","close":3115.0},{"date":"2017-11-10","close":3206.0},{"date":"2017-11-13","close":3147.0},{"date":"2017-11-14","close":3066.0},{"date":"2017-11-15","close":3061.0},{"date":"2017-11-16","close":3088.0},{"date":"2017-11-17","close":3152.0},{"date":"2017-11-20","close":3152.0},{"date":"2017-11-21","close":3109.0},{"date":"2017-11-22","close":3179.0},{"date":"2017-11-23","close":3169.0},{"date":"2017-11-24","close":3152.0},{"date":"2017-11-27","close":3228.0},{"date":"2017-11-28","close":3206.0},{"date":"2017-11-29","close":3201.0},{"date":"2017-11-30","close":3195.0},{"date":"2017-12-01","close":3212.0},{"date":"2017-12-04","close":3152.0},{"date":"2017-12-05","close":3238.0},{"date":"2017-12-06","close":3303.0},{"date":"2017-12-07","close":3362.0},{"date":"2017-12-08","close":3228.0},{"date":"2017-12-11","close":3287.0},{"date":"2017-12-12","close":3271.0},{"date":"2017-12-13","close":3228.0},{"date":"2017-12-14","close":3195.0},{"date":"2017-12-15","close":3093.0},{"date":"2017-12-18","close":3142.0},{"date":"2017-12-19","close":3099.0},{"date":"2017-12-20","close":3077.0},{"date":"2017-12-21","close":3029.0},{"date":"2017-12-22","close":3061.0},{"date":"2017-12-26","close":2953.0},{"date":"2017-12-27","close":2991.0},{"date":"2017-12-28","close":3034.0},{"date":"2018-01-02","close":2646.9993},{"date":"2018-01-03","close":2610.1072},{"date":"2018-01-04","close":2665.4451},{"date":"2018-01-05","close":2651.6106},{"date":"2018-01-08","close":2582.4382},{"date":"2018-01-09","close":2554.769},{"date":"2018-01-10","close":2559.3809},{"date":"2018-01-11","close":2610.1072},{"date":"2018-01-12","close":2563.9922},{"date":"2018-01-15","close":2559.3809},{"date":"2018-01-16","close":2554.769},{"date":"2018-01-17","close":2577.8267},{"date":"2018-01-18","close":2637.7761},{"date":"2018-01-19","close":2591.6611},{"date":"2018-01-22","close":2563.9922},{"date":"2018-01-23","close":2600.8843},{"date":"2018-01-24","close":2619.3303},{"date":"2018-01-25","close":2642.3877},{"date":"2018-01-26","close":2651.6106},{"date":"2018-01-29","close":2656.2222},{"date":"2018-01-30","close":2646.9993},{"date":"2018-01-31","close":2646.9993},{"date":"2018-02-01","close":2693.114},{"date":"2018-02-02","close":2651.6106},{"date":"2018-02-05","close":2582.4382},{"date":"2018-02-06","close":2563.9922},{"date":"2018-02-07","close":2550.1577},{"date":"2018-02-08","close":2591.6611},{"date":"2018-02-09","close":2610.1072},{"date":"2018-02-12","close":2582.4382},{"date":"2018-02-13","close":2568.6038},{"date":"2018-02-14","close":2582.4382},{"date":"2018-02-19","close":2619.3303},{"date":"2018-02-20","close":2743.8406},{"date":"2018-02-21","close":2914.4658},{"date":"2018-02-22","close":2831.459},{"date":"2018-02-23","close":2771.5095},{"date":"2018-02-26","close":2794.5669},{"date":"2018-02-27","close":2757.675},{"date":"2018-02-28","close":2683.8911},{"date":"2018-03-02","close":2757.675},{"date":"2018-03-05","close":2720.7832},{"date":"2018-03-06","close":2859.1279},{"date":"2018-03-07","close":2946.7466},{"date":"2018-03-08","close":2877.574},{"date":"2018-03-09","close":2831.459},{"date":"2018-03-12","close":2780.7327},{"date":"2018-03-13","close":2610.1072},{"date":"2018-03-14","close":2577.8267},{"date":"2018-03-15","close":2559.3809},{"date":"2018-03-16","close":2610.1072},{"date":"2018-03-19","close":2563.9922},{"date":"2018-03-20","close":2693.114},{"date":"2018-03-21","close":2619.3303},{"date":"2018-03-22","close":2577.8267},{"date":"2018-03-23","close":2517.8774},{"date":"2018-03-26","close":2522.4888},{"date":"2018-03-27","close":2550.1577},{"date":"2018-03-28","close":2504.0427},{"date":"2018-03-29","close":2517.8774},{"date":"2018-03-30","close":2582.4382},{"date":"2018-04-02","close":2536.3232},{"date":"2018-04-03","close":2531.7117},{"date":"2018-04-04","close":2545.5461},{"date":"2018-04-05","close":2559.3809},{"date":"2018-04-06","close":2545.5461},{"date":"2018-04-09","close":2471.7622},{"date":"2018-04-10","close":2448.7048},{"date":"2018-04-11","close":2485.5967},{"date":"2018-04-12","close":2499.4314},{"date":"2018-04-13","close":2517.8774},{"date":"2018-04-16","close":2531.7117},{"date":"2018-04-17","close":2540.9348},{"date":"2018-04-18","close":2577.8267},{"date":"2018-04-19","close":2568.6038},{"date":"2018-04-20","close":2614.7185},{"date":"2018-04-23","close":2573.2151},{"date":"2018-04-24","close":2471.7622},{"date":"2018-04-25","close":2457.928},{"date":"2018-04-26","close":2112.0654},{"date":"2018-04-27","close":2042.8931},{"date":"2018-04-30","close":2033.6702},{"date":"2018-05-02","close":2038.2816},{"date":"2018-05-03","close":2056.7275},{"date":"2018-05-04","close":2033.6702},{"date":"2018-05-08","close":2052.116},{"date":"2018-05-09","close":2061.3391},{"date":"2018-05-10","close":2075.1736},{"date":"2018-05-11","close":2153.5688},{"date":"2018-05-14","close":2065.9504},{"date":"2018-05-15","close":2065.9504},{"date":"2018-05-16","close":2065.9504},{"date":"2018-05-17","close":2065.9504},{"date":"2018-05-18","close":2065.9504},{"date":"2018-05-21","close":2065.9504},{"date":"2018-05-23","close":2065.9504},{"date":"2018-05-24","close":2065.9504},{"date":"2018-05-25","close":2065.9504},{"date":"2018-05-28","close":2065.9504},{"date":"2018-05-29","close":2065.9504},{"date":"2018-05-30","close":2065.9504},{"date":"2018-05-31","close":2065.9504},{"date":"2018-06-01","close":2065.9504},{"date":"2018-06-04","close":2065.9504},{"date":"2018-06-05","close":2065.9504},{"date":"2018-06-07","close":2065.9504},{"date":"2018-06-08","close":2065.9504},{"date":"2018-06-11","close":2065.9504},{"date":"2018-06-12","close":2065.9504},{"date":"2018-06-14","close":2065.9504},{"date":"2018-06-15","close":2065.9504},{"date":"2018-06-18","close":2065.9504},{"date":"2018-06-19","close":2065.9504},{"date":"2018-06-20","close":2065.9504},{"date":"2018-06-21","close":2065.9504},{"date":"2018-06-22","close":2065.9504},{"date":"2018-06-25","close":2065.9504},{"date":"2018-06-26","close":2065.9504},{"date":"2018-06-27","close":2065.9504},{"date":"2018-06-28","close":2065.9504},{"date":"2018-06-29","close":2065.9504},{"date":"2018-07-02","close":2065.9504},{"date":"2018-07-03","close":2065.9504},{"date":"2018-07-04","close":2065.9504},{"date":"2018-07-05","close":2065.9504},{"date":"2018-07-06","close":2065.9504},{"date":"2018-07-09","close":2065.9504},{"date":"2018-07-10","close":2065.9504},{"date":"2018-07-11","close":2065.9504},{"date":"2018-07-12","close":2065.9504},{"date":"2018-07-13","close":2065.9504},{"date":"2018-07-16","close":2065.9504},{"date":"2018-07-17","close":2065.9504},{"date":"2018-07-18","close":2098.2312},{"date":"2018-07-19","close":2070.562},{"date":"2018-07-20","close":1987.5551},{"date":"2018-07-23","close":1982.9436},{"date":"2018-07-24","close":1987.5551},{"date":"2018-07-25","close":1955.2745},{"date":"2018-07-26","close":1936.8287},{"date":"2018-07-27","close":2024.447},{"date":"2018-07-30","close":2015.2241},{"date":"2018-07-31","close":2029.0585},{"date":"2018-08-01","close":2047.5045},{"date":"2018-08-02","close":2070.562},{"date":"2018-08-03","close":2116.677},{"date":"2018-08-06","close":2102.8425},{"date":"2018-08-07","close":2075.1736},{"date":"2018-08-08","close":2084.3965},{"date":"2018-08-09","close":2121.2886},{"date":"2018-08-10","close":2139.7346},{"date":"2018-08-13","close":2075.1736},{"date":"2018-08-14","close":2070.562},{"date":"2018-08-16","close":2098.2312},{"date":"2018-08-17","close":2089.0081},{"date":"2018-08-20","close":2093.6196},{"date":"2018-08-21","close":2084.3965},{"date":"2018-08-22","close":2167.4036},{"date":"2018-08-23","close":2176.6265},{"date":"2018-08-24","close":2181.238},{"date":"2018-08-27","close":2245.7988},{"date":"2018-08-28","close":2259.6335},{"date":"2018-08-29","close":2250.4104},{"date":"2018-08-30","close":2296.5254},{"date":"2018-08-31","close":2301.137},{"date":"2018-09-03","close":2370.3093},{"date":"2018-09-04","close":2402.5898},{"date":"2018-09-05","close":2425.6472},{"date":"2018-09-06","close":2393.3667},{"date":"2018-09-07","close":2402.5898},{"date":"2018-09-10","close":2361.0864},{"date":"2018-09-11","close":2439.4819},{"date":"2018-09-12","close":2471.7622},{"date":"2018-09-13","close":2610.1072},{"date":"2018-09-14","close":2646.9993},{"date":"2018-09-17","close":2614.7185},{"date":"2018-09-18","close":2656.2222},{"date":"2018-09-19","close":2605.4956},{"date":"2018-09-20","close":2568.6038},{"date":"2018-09-21","close":2702.3372},{"date":"2018-09-27","close":2812.9312},{"date":"2018-09-28","close":2798.5059},{"date":"2018-10-01","close":2793.6973},{"date":"2018-10-02","close":2731.1877},{"date":"2018-10-04","close":2702.3372},{"date":"2018-10-05","close":2620.594},{"date":"2018-10-08","close":2678.2952},{"date":"2018-10-10","close":2514.8083},{"date":"2018-10-11","close":2500.3831},{"date":"2018-10-12","close":2644.636},{"date":"2018-10-15","close":2885.0576},{"date":"2018-10-16","close":2851.3984},{"date":"2018-10-17","close":2760.0383},{"date":"2018-10-18","close":2942.7585},{"date":"2018-10-19","close":2885.0576},{"date":"2018-10-22","close":3014.885},{"date":"2018-10-23","close":2861.0154},{"date":"2018-10-24","close":2808.1226},{"date":"2018-10-25","close":2702.3372},{"date":"2018-10-26","close":2610.9771},{"date":"2018-10-29","close":2500.3831},{"date":"2018-10-30","close":2586.9348},{"date":"2018-10-31","close":2586.9348},{"date":"2018-11-01","close":2630.2107},{"date":"2018-11-02","close":2692.7205},{"date":"2018-11-05","close":2610.9771},{"date":"2018-11-06","close":2635.0193},{"date":"2018-11-07","close":2654.2529},{"date":"2018-11-08","close":2683.1035},{"date":"2018-11-09","close":2721.5708},{"date":"2018-11-12","close":2606.1687},{"date":"2018-11-13","close":2548.4675},{"date":"2018-11-14","close":2558.0842},{"date":"2018-11-15","close":2572.5095},{"date":"2018-11-16","close":2673.4866},{"date":"2018-11-19","close":2663.8699},{"date":"2018-11-20","close":2625.4023},{"date":"2018-11-21","close":2721.5708},{"date":"2018-11-22","close":2644.636},{"date":"2018-11-23","close":2606.1687},{"date":"2018-11-26","close":2659.0613},{"date":"2018-11-27","close":2663.8699},{"date":"2018-11-28","close":2606.1687},{"date":"2018-11-29","close":2697.5288},{"date":"2018-11-30","close":2683.1035},{"date":"2018-12-03","close":3423.6016},{"date":"2018-12-04","close":3639.981},{"date":"2018-12-05","close":3740.958},{"date":"2018-12-06","close":3548.6208},{"date":"2018-12-07","close":3490.9197},{"date":"2018-12-10","close":3649.5977},{"date":"2018-12-11","close":3625.5557},{"date":"2018-12-12","close":3625.5557},{"date":"2018-12-13","close":3769.8086},{"date":"2018-12-14","close":3875.594},{"date":"2018-12-17","close":3904.4446},{"date":"2018-12-18","close":3596.7051},{"date":"2018-12-19","close":3481.3027},{"date":"2018-12-20","close":3231.2644},{"date":"2018-12-21","close":3255.3066},{"date":"2018-12-24","close":3096.6284},{"date":"2018-12-26","close":3058.1609},{"date":"2018-12-27","close":3168.7549},{"date":"2018-12-28","close":3087.0115},{"date":"2019-01-02","close":3361.092},{"date":"2019-01-03","close":3255.3066},{"date":"2019-01-04","close":3149.521},{"date":"2019-01-07","close":3313.0078},{"date":"2019-01-08","close":3178.3716},{"date":"2019-01-09","close":3202.4138},{"date":"2019-01-10","close":3139.9043},{"date":"2019-01-11","close":3125.479},{"date":"2019-01-14","close":3505.345},{"date":"2019-01-15","close":3226.4561},{"date":"2019-01-16","close":3183.1802},{"date":"2019-01-17","close":3082.2031},{"date":"2019-01-18","close":3154.3296},{"date":"2019-01-21","close":3159.1379},{"date":"2019-01-22","close":3226.4561},{"date":"2019-01-23","close":3183.1802},{"date":"2019-01-24","close":3135.0959},{"date":"2019-01-25","close":3284.1572},{"date":"2019-01-28","close":3313.0078},{"date":"2019-01-29","close":3471.6858},{"date":"2019-01-30","close":3625.5557},{"date":"2019-01-31","close":3471.6858},{"date":"2019-02-01","close":3462.0691},{"date":"2019-02-07","close":3399.5593},{"date":"2019-02-08","close":3428.4099},{"date":"2019-02-11","close":3606.3218},{"date":"2019-02-12","close":4130.4404},{"date":"2019-02-13","close":4130.4404},{"date":"2019-02-14","close":3639.981},{"date":"2019-02-15","close":3553.4292},{"date":"2019-02-18","close":3486.1111},{"date":"2019-02-19","close":3558.2375},{"date":"2019-02-20","close":3413.9846},{"date":"2019-02-21","close":3255.3066},{"date":"2019-02-22","close":3212.0308},{"date":"2019-02-25","close":3221.6475},{"date":"2019-02-26","close":3226.4561},{"date":"2019-02-27","close":3197.6055},{"date":"2019-02-28","close":3005.2683},{"date":"2019-03-04","close":3048.5442},{"date":"2019-03-05","close":3115.8621},{"date":"2019-03-06","close":3159.1379},{"date":"2019-03-07","close":3106.2454},{"date":"2019-03-08","close":3106.2454},{"date":"2019-03-11","close":3178.3716},{"date":"2019-03-12","close":3149.521},{"date":"2019-03-13","close":3111.0537},{"date":"2019-03-14","close":3221.6475},{"date":"2019-03-15","close":3154.3296},{"date":"2019-03-18","close":3115.8621},{"date":"2019-03-19","close":3163.9463},{"date":"2019-03-20","close":3154.3296},{"date":"2019-03-21","close":3087.0115},{"date":"2019-03-22","close":3029.3103},{"date":"2019-03-25","close":2971.6091},{"date":"2019-03-26","close":3082.2031},{"date":"2019-03-27","close":3038.9272},{"date":"2019-03-28","close":2952.3755},{"date":"2019-03-29","close":3005.2683},{"date":"2019-04-01","close":3091.8201},{"date":"2019-04-02","close":3168.7549},{"date":"2019-04-03","close":3168.7549},{"date":"2019-04-04","close":3048.5442},{"date":"2019-04-05","close":3029.3103},{"date":"2019-04-08","close":3038.9272},{"date":"2019-04-09","close":3062.9695},{"date":"2019-04-10","close":3106.2454},{"date":"2019-04-11","close":3139.9043},{"date":"2019-04-12","close":3202.4138},{"date":"2019-04-15","close":3144.7126},{"date":"2019-04-16","close":3135.0959},{"date":"2019-04-17","close":3149.521},{"date":"2019-04-18","close":3106.2454},{"date":"2019-04-19","close":3149.521},{"date":"2019-04-22","close":3163.9463},{"date":"2019-04-23","close":3154.3296},{"date":"2019-04-24","close":3313.0078},{"date":"2019-04-25","close":3221.6475},{"date":"2019-04-26","close":3279.3486},{"date":"2019-04-29","close":3178.3716},{"date":"2019-04-30","close":3077.3948},{"date":"2019-05-02","close":3077.3948},{"date":"2019-05-03","close":3058.1609},{"date":"2019-05-07","close":3120.6707},{"date":"2019-05-08","close":3082.2031},{"date":"2019-05-09","close":2976.4177},{"date":"2019-05-10","close":2976.4177},{"date":"2019-05-13","close":2966.8008},{"date":"2019-05-14","close":2966.8008},{"date":"2019-05-15","close":3034.1189},{"date":"2019-05-16","close":3173.5632},{"date":"2019-05-17","close":3106.2454},{"date":"2019-05-20","close":3034.1189},{"date":"2019-05-21","close":3014.885},{"date":"2019-05-22","close":2995.6514},{"date":"2019-05-23","close":2952.3755},{"date":"2019-05-24","close":2885.0576},{"date":"2019-05-27","close":2942.7585},{"date":"2019-05-28","close":2976.4177},{"date":"2019-05-29","close":2923.5249},{"date":"2019-05-30","close":2875.4407},{"date":"2019-05-31","close":2899.4829},{"date":"2019-06-03","close":2841.7817},{"date":"2019-06-04","close":2923.5249},{"date":"2019-06-05","close":2928.3333},{"date":"2019-06-07","close":2933.1418},{"date":"2019-06-10","close":3000.4597},{"date":"2019-06-11","close":3034.1189},{"date":"2019-06-12","close":2990.843},{"date":"2019-06-13","close":3019.6936},{"date":"2019-06-14","close":3005.2683},{"date":"2019-06-17","close":2971.6091},{"date":"2019-06-18","close":2961.9924},{"date":"2019-06-19","close":2961.9924},{"date":"2019-06-20","close":2966.8008},{"date":"2019-06-21","close":2961.9924},{"date":"2019-06-24","close":2889.866},{"date":"2019-06-25","close":2856.207},{"date":"2019-06-26","close":2750.4214},{"date":"2019-06-27","close":2707.1455},{"date":"2019-06-28","close":2630.2107},{"date":"2019-07-01","close":2740.8047},{"date":"2019-07-02","close":2702.3372},{"date":"2019-07-03","close":2644.636},{"date":"2019-07-04","close":2654.2529},{"date":"2019-07-05","close":2659.0613},{"date":"2019-07-08","close":2538.8506},{"date":"2019-07-09","close":2524.4253},{"date":"2019-07-10","close":2548.4675},{"date":"2019-07-11","close":2553.2759},{"date":"2019-07-12","close":2586.9348},{"date":"2019-07-15","close":2529.2336},{"date":"2019-07-16","close":2524.4253},{"date":"2019-07-17","close":2505.1917},{"date":"2019-07-18","close":2505.1917},{"date":"2019-07-19","close":2524.4253},{"date":"2019-07-22","close":2500.3831},{"date":"2019-07-23","close":2495.5747},{"date":"2019-07-24","close":2490.7664},{"date":"2019-07-25","close":2471.5327},{"date":"2019-07-26","close":2356.1304},{"date":"2019-07-29","close":2192.6438},{"date":"2019-07-30","close":2274.387},{"date":"2019-07-31","close":2288.8123},{"date":"2019-08-01","close":2308.0459},{"date":"2019-08-02","close":2245.5364},{"date":"2019-08-05","close":1913.7548},{"date":"2019-08-06","close":1952.2223},{"date":"2019-08-07","close":1976.2644},{"date":"2019-08-08","close":2038.7739},{"date":"2019-08-09","close":2101.2834},{"date":"2019-08-12","close":2154.1763},{"date":"2019-08-13","close":2139.751},{"date":"2019-08-14","close":2134.9426},{"date":"2019-08-16","close":2106.092},{"date":"2019-08-19","close":2106.092},{"date":"2019-08-20","close":2134.9426},{"date":"2019-08-21","close":2240.728},{"date":"2019-08-22","close":2288.8123},{"date":"2019-08-23","close":2226.3027},{"date":"2019-08-26","close":2120.5173},{"date":"2019-08-27","close":2139.751},{"date":"2019-08-28","close":2134.9426},{"date":"2019-08-29","close":2120.5173},{"date":"2019-08-30","close":2144.5593},{"date":"2019-09-02","close":2134.9426},{"date":"2019-09-03","close":2144.5593},{"date":"2019-09-04","close":2154.1763},{"date":"2019-09-05","close":2245.5364},{"date":"2019-09-06","close":2250.345},{"date":"2019-09-09","close":2308.0459},{"date":"2019-09-10","close":2284.0039},{"date":"2019-09-11","close":2365.7471},{"date":"2019-09-16","close":2529.2336},{"date":"2019-09-17","close":2500.3831},{"date":"2019-09-18","close":2510.0},{"date":"2019-09-19","close":2529.2336},{"date":"2019-09-20","close":2553.2759},{"date":"2019-09-23","close":2582.1265},{"date":"2019-09-24","close":2538.8506},{"date":"2019-09-25","close":2500.3831},{"date":"2019-09-26","close":2510.0},{"date":"2019-09-27","close":2545.0},{"date":"2019-09-30","close":2490.0},{"date":"2019-10-01","close":2535.0},{"date":"2019-10-02","close":2580.0},{"date":"2019-10-04","close":2510.0},{"date":"2019-10-07","close":2530.0},{"date":"2019-10-08","close":2480.0},{"date":"2019-10-10","close":2490.0},{"date":"2019-10-11","close":2490.0},{"date":"2019-10-14","close":2615.0},{"date":"2019-10-15","close":2550.0},{"date":"2019-10-16","close":2540.0},{"date":"2019-10-17","close":2520.0},{"date":"2019-10-18","close":2495.0},{"date":"2019-10-21","close":2460.0},{"date":"2019-10-22","close":2445.0},{"date":"2019-10-23","close":2355.0},{"date":"2019-10-24","close":2310.0},{"date":"2019-10-25","close":2360.0},{"date":"2019-10-28","close":2375.0},{"date":"2019-10-29","close":2410.0},{"date":"2019-10-30","close":2425.0},{"date":"2019-10-31","close":2410.0},{"date":"2019-11-01","close":2430.0},{"date":"2019-11-04","close":2415.0},{"date":"2019-11-05","close":2530.0},{"date":"2019-11-06","close":2490.0},{"date":"2019-11-07","close":2520.0},{"date":"2019-11-08","close":2565.0},{"date":"2019-11-11","close":2685.0},{"date":"2019-11-12","close":2665.0},{"date":"2019-11-13","close":2665.0},{"date":"2019-11-14","close":2690.0},{"date":"2019-11-15","close":2675.0},{"date":"2019-11-18","close":2645.0},{"date":"2019-11-19","close":2605.0},{"date":"2019-11-20","close":2510.0},{"date":"2019-11-21","close":2460.0},{"date":"2019-11-22","close":2520.0},{"date":"2019-11-25","close":2550.0},{"date":"2019-11-26","close":2525.0},{"date":"2019-11-27","close":2525.0},{"date":"2019-11-28","close":2595.0},{"date":"2019-11-29","close":2550.0},{"date":"2019-12-02","close":2505.0},{"date":"2019-12-03","close":2460.0},{"date":"2019-12-04","close":2455.0},{"date":"2019-12-05","close":2445.0},{"date":"2019-12-06","close":2455.0},{"date":"2019-12-09","close":2450.0},{"date":"2019-12-10","close":2425.0},{"date":"2019-12-11","close":2430.0},{"date":"2019-12-12","close":2420.0},{"date":"2019-12-13","close":2390.0},{"date":"2019-12-16","close":2390.0},{"date":"2019-12-17","close":2390.0},{"date":"2019-12-18","close":2415.0},{"date":"2019-12-19","close":2415.0},{"date":"2019-12-20","close":2400.0},{"date":"2019-12-23","close":2400.0},{"date":"2019-12-24","close":2385.0},{"date":"2019-12-26","close":2430.0},{"date":"2019-12-27","close":2425.0},{"date":"2019-12-30","close":2405.0},{"date":"2020-01-02","close":2440.0},{"date":"2020-01-03","close":2430.0},{"date":"2020-01-06","close":2400.0},{"date":"2020-01-07","close":2390.0},{"date":"2020-01-08","close":2320.0},{"date":"2020-01-09","close":2380.0},{"date":"2020-01-10","close":2390.0},{"date":"2020-01-13","close":2395.0},{"date":"2020-01-14","close":2410.0},{"date":"2020-01-15","close":2490.0},{"date":"2020-01-16","close":2510.0},{"date":"2020-01-17","close":2490.0},{"date":"2020-01-20","close":2485.0},{"date":"2020-01-21","close":2490.0},{"date":"2020-01-22","close":2530.0},{"date":"2020-01-23","close":2560.0},{"date":"2020-01-28","close":2485.0},{"date":"2020-01-29","close":2455.0},{"date":"2020-01-30","close":2410.0},{"date":"2020-01-31","close":2350.0},{"date":"2020-02-03","close":2295.0},{"date":"2020-02-04","close":2290.0},{"date":"2020-02-05","close":2330.0},{"date":"2020-02-06","close":2345.0},{"date":"2020-02-07","close":2395.0},{"date":"2020-02-10","close":2635.0},{"date":"2020-02-11","close":2855.0},{"date":"2020-02-12","close":2865.0},{"date":"2020-02-13","close":2790.0},{"date":"2020-02-14","close":2795.0},{"date":"2020-02-17","close":2735.0},{"date":"2020-02-18","close":2680.0},{"date":"2020-02-19","close":2670.0},{"date":"2020-02-20","close":2695.0},{"date":"2020-02-21","close":2640.0},{"date":"2020-02-24","close":2560.0},{"date":"2020-02-25","close":2635.0},{"date":"2020-02-26","close":2620.0},{"date":"2020-02-27","close":2725.0},{"date":"2020-02-28","close":2590.0},{"date":"2020-03-02","close":2595.0},{"date":"2020-03-03","close":2565.0},{"date":"2020-03-04","close":2600.0},{"date":"2020-03-05","close":2580.0},{"date":"2020-03-06","close":2560.0},{"date":"2020-03-09","close":2365.0},{"date":"2020-03-10","close":2340.0},{"date":"2020-03-11","close":2130.0},{"date":"2020-03-12","close":2015.0},{"date":"2020-03-13","close":1765.0},{"date":"2020-03-16","close":1845.0},{"date":"2020-03-17","close":1815.0},{"date":"2020-03-18","close":1675.0},{"date":"2020-03-19","close":1350.0},{"date":"2020-03-20","close":1510.0},{"date":"2020-03-23","close":1440.0},{"date":"2020-03-24","close":1550.0},{"date":"2020-03-25","close":1620.0},{"date":"2020-03-26","close":1640.0},{"date":"2020-03-27","close":1670.0},{"date":"2020-03-30","close":1940.0},{"date":"2020-03-31","close":2090.0},{"date":"2020-04-01","close":2040.0},{"date":"2020-04-02","close":2020.0},{"date":"2020-04-03","close":2020.0},{"date":"2020-04-06","close":2025.0},{"date":"2020-04-07","close":2020.0},{"date":"2020-04-08","close":1995.0},{"date":"2020-04-09","close":1970.0},{"date":"2020-04-10","close":1950.0},{"date":"2020-04-13","close":1875.0},{"date":"2020-04-14","close":1835.0},{"date":"2020-04-16","close":1825.0},{"date":"2020-04-17","close":1900.0},{"date":"2020-04-20","close":1905.0},{"date":"2020-04-21","close":1875.0},{"date":"2020-04-22","close":1840.0},{"date":"2020-04-23","close":1875.0},{"date":"2020-04-24","close":1805.0},{"date":"2020-04-27","close":1830.0},{"date":"2020-04-28","close":1850.0},{"date":"2020-04-29","close":1865.0},{"date":"2020-05-04","close":1825.0},{"date":"2020-05-06","close":1865.0},{"date":"2020-05-07","close":1860.0},{"date":"2020-05-08","close":1860.0},{"date":"2020-05-11","close":1865.0},{"date":"2020-05-12","close":1870.0},{"date":"2020-05-13","close":1855.0},{"date":"2020-05-14","close":1850.0},{"date":"2020-05-15","close":1855.0},{"date":"2020-05-18","close":1775.0},{"date":"2020-05-19","close":1790.0},{"date":"2020-05-20","close":1810.0},{"date":"2020-05-21","close":1820.0},{"date":"2020-05-22","close":1810.0},{"date":"2020-05-25","close":1810.0},{"date":"2020-05-26","close":1820.0},{"date":"2020-05-27","close":1845.0},{"date":"2020-05-28","close":1805.0},{"date":"2020-05-29","close":1855.0},{"date":"2020-06-01","close":1850.0},{"date":"2020-06-02","close":1830.0},{"date":"2020-06-03","close":1855.0},{"date":"2020-06-04","close":1890.0},{"date":"2020-06-05","close":1895.0},{"date":"2020-06-08","close":1900.0},{"date":"2020-06-09","close":1890.0},{"date":"2020-06-10","close":1900.0},{"date":"2020-06-11","close":1860.0},{"date":"2020-06-12","close":1805.0},{"date":"2020-06-15","close":1670.0},{"date":"2020-06-16","close":1790.0},{"date":"2020-06-17","close":1790.0},{"date":"2020-06-18","close":1830.0},{"date":"2020-06-19","close":1810.0},{"date":"2020-06-22","close":1810.0},{"date":"2020-06-23","close":1905.0},{"date":"2020-06-24","close":1875.0},{"date":"2020-06-25","close":1800.0},{"date":"2020-06-26","close":1785.0},{"date":"2020-06-29","close":1740.0},{"date":"2020-06-30","close":1790.0},{"date":"2020-07-01","close":1735.0},{"date":"2020-07-02","close":1750.0},{"date":"2020-07-03","close":1745.0},{"date":"2020-07-06","close":1760.0},{"date":"2020-07-07","close":1770.0},{"date":"2020-07-08","close":1755.0},{"date":"2020-07-09","close":1740.0},{"date":"2020-07-10","close":1760.0},{"date":"2020-07-13","close":1805.0},{"date":"2020-07-14","close":1805.0},{"date":"2020-07-15","close":1795.0},{"date":"2020-07-16","close":1800.0},{"date":"2020-07-17","close":1800.0},{"date":"2020-07-20","close":1790.0},{"date":"2020-07-21","close":1805.0},{"date":"2020-07-22","close":1800.0},{"date":"2020-07-23","close":1770.0},{"date":"2020-07-24","close":1765.0},{"date":"2020-07-27","close":1775.0},{"date":"2020-07-28","close":1780.0},{"date":"2020-07-29","close":1795.0},{"date":"2020-07-30","close":1795.0},{"date":"2020-07-31","close":1805.0},{"date":"2020-08-03","close":1760.0},{"date":"2020-08-04","close":1780.0},{"date":"2020-08-05","close":1785.0},{"date":"2020-08-06","close":1785.0},{"date":"2020-08-07","close":1795.0},{"date":"2020-08-10","close":1780.0},{"date":"2020-08-11","close":1780.0},{"date":"2020-08-12","close":1775.0},{"date":"2020-08-13","close":1775.0},{"date":"2020-08-14","close":1775.0},{"date":"2020-08-18","close":1735.0},{"date":"2020-08-19","close":1750.0},{"date":"2020-08-20","close":1730.0},{"date":"2020-08-21","close":1685.0},{"date":"2020-08-24","close":1670.0},{"date":"2020-08-25","close":1710.0},{"date":"2020-08-26","close":1705.0},{"date":"2020-08-27","close":1705.0},{"date":"2020-08-28","close":1725.0},{"date":"2020-08-31","close":1730.0},{"date":"2020-09-01","close":1730.0},{"date":"2020-09-02","close":1740.0},{"date":"2020-09-03","close":1740.0},{"date":"2020-09-04","close":1730.0},{"date":"2020-09-07","close":1715.0},{"date":"2020-09-08","close":1740.0},{"date":"2020-09-09","close":1770.0},{"date":"2020-09-10","close":1775.0},{"date":"2020-09-11","close":1775.0},{"date":"2020-09-14","close":1785.0},{"date":"2020-09-15","close":1770.0},{"date":"2020-09-16","close":1815.0},{"date":"2020-09-17","close":1765.0},{"date":"2020-09-18","close":1770.0},{"date":"2020-09-21","close":1770.0},{"date":"2020-09-22","close":1725.0},{"date":"2020-09-23","close":1735.0},{"date":"2020-09-24","close":1700.0},{"date":"2020-09-25","close":1750.0},{"date":"2020-09-28","close":1715.0},{"date":"2020-09-29","close":1730.0},{"date":"2020-10-05","close":1720.0},{"date":"2020-10-06","close":1695.0},{"date":"2020-10-07","close":1705.0},{"date":"2020-10-08","close":1730.0},{"date":"2020-10-12","close":1725.0},{"date":"2020-10-13","close":1740.0},{"date":"2020-10-14","close":1705.0},{"date":"2020-10-15","close":1700.0},{"date":"2020-10-16","close":1660.0},{"date":"2020-10-19","close":1685.0},{"date":"2020-10-20","close":1680.0},{"date":"2020-10-21","close":1680.0},{"date":"2020-10-22","close":1665.0},{"date":"2020-10-23","close":1650.0},{"date":"2020-10-26","close":1650.0},{"date":"2020-10-27","close":1620.0},{"date":"2020-10-28","close":1645.0},{"date":"2020-10-29","close":1615.0},{"date":"2020-10-30","close":1595.0},{"date":"2020-11-02","close":1605.0},{"date":"2020-11-03","close":1580.0},{"date":"2020-11-04","close":1575.0},{"date":"2020-11-05","close":1600.0},{"date":"2020-11-06","close":1600.0},{"date":"2020-11-09","close":1600.0},{"date":"2020-11-10","close":1610.0},{"date":"2020-11-11","close":1610.0},{"date":"2020-11-12","close":1575.0},{"date":"2020-11-13","close":1605.0},{"date":"2020-11-16","close":1595.0},{"date":"2020-11-17","close":1580.0},{"date":"2020-11-18","close":1565.0},{"date":"2020-11-19","close":1565.0},{"date":"2020-11-20","close":1555.0},{"date":"2020-11-23","close":1570.0},{"date":"2020-11-24","close":1570.0},{"date":"2020-11-25","close":1570.0},{"date":"2020-11-26","close":1565.0},{"date":"2020-11-27","close":1560.0},{"date":"2020-11-30","close":1560.0},{"date":"2020-12-01","close":1550.0},{"date":"2020-12-02","close":1555.0},{"date":"2020-12-03","close":1540.0},{"date":"2020-12-04","close":1530.0},{"date":"2020-12-07","close":1500.0},{"date":"2020-12-08","close":1475.0},{"date":"2020-12-09","close":1500.0},{"date":"2020-12-10","close":1485.0},{"date":"2020-12-11","close":1515.0},{"date":"2020-12-14","close":1510.0},{"date":"2020-12-15","close":1505.0},{"date":"2020-12-16","close":1515.0},{"date":"2020-12-17","close":1505.0},{"date":"2020-12-18","close":1450.0},{"date":"2020-12-21","close":1385.0},{"date":"2020-12-22","close":1380.0},{"date":"2020-12-23","close":1375.0},{"date":"2020-12-24","close":1380.0},{"date":"2020-12-28","close":1360.0},{"date":"2020-12-29","close":1365.0},{"date":"2020-12-30","close":1360.0},{"date":"2021-01-04","close":1370.0},{"date":"2021-01-05","close":1370.0},{"date":"2021-01-06","close":1375.0},{"date":"2021-01-07","close":1455.0},{"date":"2021-01-08","close":1450.0},{"date":"2021-01-11","close":1380.0},{"date":"2021-01-12","close":1385.0},{"date":"2021-01-13","close":1445.0},{"date":"2021-01-14","close":1490.0},{"date":"2021-01-15","close":1490.0},{"date":"2021-01-18","close":1490.0},{"date":"2021-01-19","close":1520.0},{"date":"2021-01-20","close":1535.0},{"date":"2021-01-21","close":1580.0},{"date":"2021-01-22","close":1585.0},{"date":"2021-01-25","close":1565.0},{"date":"2021-01-26","close":1575.0},{"date":"2021-01-27","close":1585.0},{"date":"2021-01-28","close":1565.0},{"date":"2021-01-29","close":1525.0},{"date":"2021-02-01","close":1540.0},{"date":"2021-02-02","close":1535.0},{"date":"2021-02-03","close":1540.0},{"date":"2021-02-04","close":1560.0},{"date":"2021-02-05","close":1570.0},{"date":"2021-02-08","close":1575.0},{"date":"2021-02-09","close":1540.0},{"date":"2021-02-10","close":1525.0},{"date":"2021-02-15","close":1520.0},{"date":"2021-02-16","close":1520.0},{"date":"2021-02-17","close":1555.0},{"date":"2021-02-18","close":1560.0},{"date":"2021-02-19","close":1530.0},{"date":"2021-02-22","close":1525.0},{"date":"2021-02-23","close":1530.0},{"date":"2021-02-24","close":1505.0},{"date":"2021-02-25","close":1505.0},{"date":"2021-02-26","close":1490.0},{"date":"2021-03-02","close":1505.0},{"date":"2021-03-03","close":1640.0},{"date":"2021-03-04","close":1550.0},{"date":"2021-03-05","close":1565.0},{"date":"2021-03-08","close":1525.0},{"date":"2021-03-09","close":1475.0},{"date":"2021-03-10","close":1505.0},{"date":"2021-03-11","close":1495.0},{"date":"2021-03-12","close":1500.0},{"date":"2021-03-15","close":1495.0},{"date":"2021-03-16","close":1510.0},{"date":"2021-03-17","close":1490.0},{"date":"2021-03-18","close":1495.0},{"date":"2021-03-19","close":1520.0},{"date":"2021-03-22","close":1510.0},{"date":"2021-03-23","close":1480.0},{"date":"2021-03-24","close":1500.0},{"date":"2021-03-25","close":1530.0},{"date":"2021-03-26","close":1545.0},{"date":"2021-03-29","close":1595.0},{"date":"2021-03-30","close":1600.0},{"date":"2021-03-31","close":1595.0},{"date":"2021-04-01","close":1600.0},{"date":"2021-04-02","close":1620.0},{"date":"2021-04-05","close":1645.0},{"date":"2021-04-06","close":1650.0},{"date":"2021-04-07","close":1645.0},{"date":"2021-04-08","close":1665.0},{"date":"2021-04-09","close":1660.0},{"date":"2021-04-12","close":1705.0},{"date":"2021-04-13","close":1690.0},{"date":"2021-04-14","close":1705.0},{"date":"2021-04-15","close":1710.0},{"date":"2021-04-16","close":1755.0},{"date":"2021-04-19","close":1765.0},{"date":"2021-04-20","close":1760.0},{"date":"2021-04-21","close":1760.0},{"date":"2021-04-22","close":1725.0},{"date":"2021-04-23","close":1755.0},{"date":"2021-04-26","close":1755.0},{"date":"2021-04-27","close":1745.0},{"date":"2021-04-28","close":1730.0},{"date":"2021-04-29","close":1715.0},{"date":"2021-04-30","close":1690.0},{"date":"2021-05-03","close":1675.0},{"date":"2021-05-04","close":1660.0},{"date":"2021-05-06","close":1695.0},{"date":"2021-05-07","close":1725.0},{"date":"2021-05-10","close":1720.0},{"date":"2021-05-11","close":1710.0},{"date":"2021-05-12","close":1710.0},{"date":"2021-05-13","close":1710.0},{"date":"2021-05-14","close":1705.0},{"date":"2021-05-17","close":1690.0},{"date":"2021-05-18","close":1700.0},{"date":"2021-05-20","close":1700.0},{"date":"2021-05-21","close":1680.0},{"date":"2021-05-24","close":1645.0},{"date":"2021-05-25","close":1655.0},{"date":"2021-05-26","close":1620.0},{"date":"2021-05-27","close":1665.0},{"date":"2021-05-28","close":1665.0},{"date":"2021-05-31","close":1665.0},{"date":"2021-06-01","close":1670.0},{"date":"2021-06-02","close":1660.0},{"date":"2021-06-03","close":1685.0},{"date":"2021-06-04","close":1710.0},{"date":"2021-06-07","close":1700.0},{"date":"2021-06-08","close":1700.0},{"date":"2021-06-09","close":1695.0},{"date":"2021-06-10","close":1745.0},{"date":"2021-06-11","close":1775.0},{"date":"2021-06-14","close":1790.0},{"date":"2021-06-15","close":1745.0},{"date":"2021-06-16","close":1845.0},{"date":"2021-06-17","close":1805.0},{"date":"2021-06-18","close":1805.0},{"date":"2021-06-21","close":1785.0},{"date":"2021-06-22","close":1785.0},{"date":"2021-06-23","close":1750.0},{"date":"2021-06-24","close":1760.0},{"date":"2021-06-25","close":1790.0},{"date":"2021-06-28","close":1800.0},{"date":"2021-06-29","close":1810.0},{"date":"2021-06-30","close":1790.0},{"date":"2021-07-01","close":1815.0},{"date":"2021-07-02","close":1845.0},{"date":"2021-07-05","close":1890.0},{"date":"2021-07-06","close":1865.0},{"date":"2021-07-07","close":1860.0},{"date":"2021-07-08","close":1825.0},{"date":"2021-07-09","close":1800.0},{"date":"2021-07-12","close":1775.0},{"date":"2021-07-13","close":1800.0},{"date":"2021-07-14","close":1825.0},{"date":"2021-07-15","close":1840.0},{"date":"2021-07-16","close":1835.0},{"date":"2021-07-19","close":1830.0},{"date":"2021-07-20","close":1800.0},{"date":"2021-07-21","close":1780.0},{"date":"2021-07-22","close":1800.0},{"date":"2021-07-23","close":1820.0},{"date":"2021-07-26","close":1795.0},{"date":"2021-07-27","close":1810.0},{"date":"2021-07-28","close":1805.0},{"date":"2021-07-29","close":1810.0},{"date":"2021-07-30","close":1780.0},{"date":"2021-08-02","close":1795.0},{"date":"2021-08-03","close":1710.0},{"date":"2021-08-04","close":1735.0},{"date":"2021-08-05","close":1740.0},{"date":"2021-08-06","close":1730.0},{"date":"2021-08-09","close":1735.0},{"date":"2021-08-10","close":1735.0},{"date":"2021-08-11","close":1735.0},{"date":"2021-08-12","close":1695.0},{"date":"2021-08-13","close":1700.0},{"date":"2021-08-17","close":1645.0},{"date":"2021-08-18","close":1600.0},{"date":"2021-08-19","close":1500.0},{"date":"2021-08-20","close":1440.0},{"date":"2021-08-23","close":1485.0},{"date":"2021-08-24","close":1520.0},{"date":"2021-08-25","close":1540.0},{"date":"2021-08-26","close":1585.0},{"date":"2021-08-27","close":1590.0},{"date":"2021-08-30","close":1590.0},{"date":"2021-08-31","close":1595.0},{"date":"2021-09-01","close":1595.0},{"date":"2021-09-02","close":1600.0},{"date":"2021-09-03","close":1630.0},{"date":"2021-09-06","close":1615.0},{"date":"2021-09-07","close":1600.0},{"date":"2021-09-08","close":1595.0},{"date":"2021-09-09","close":1540.0},{"date":"2021-09-10","close":1485.0},{"date":"2021-09-13","close":1500.0},{"date":"2021-09-14","close":1540.0},{"date":"2021-09-15","close":1520.0},{"date":"2021-09-16","close":1520.0},{"date":"2021-09-17","close":1570.0},{"date":"2021-09-23","close":1550.0},{"date":"2021-09-24","close":1525.0},{"date":"2021-09-27","close":1480.0},{"date":"2021-09-28","close":1465.0},{"date":"2021-09-29","close":1410.0},{"date":"2021-09-30","close":1415.0},{"date":"2021-10-01","close":1410.0},{"date":"2021-10-05","close":1360.0},{"date":"2021-10-06","close":1340.0},{"date":"2021-10-07","close":1355.0},{"date":"2021-10-08","close":1345.0},{"date":"2021-10-12","close":1310.0},{"date":"2021-10-13","close":1280.0},{"date":"2021-10-14","close":1360.0},{"date":"2021-10-15","close":1385.0},{"date":"2021-10-18","close":1400.0},{"date":"2021-10-19","close":1400.0},{"date":"2021-10-20","close":1380.0},{"date":"2021-10-21","close":1385.0},{"date":"2021-10-22","close":1385.0},{"date":"2021-10-25","close":1385.0},{"date":"2021-10-26","close":1410.0},{"date":"2021-10-27","close":1430.0},{"date":"2021-10-28","close":1420.0},{"date":"2021-10-29","close":1410.0},{"date":"2021-11-01","close":1395.0},{"date":"2021-11-02","close":1425.0},{"date":"2021-11-03","close":1400.0},{"date":"2021-11-04","close":1390.0},{"date":"2021-11-05","close":1345.0},{"date":"2021-11-08","close":1355.0},{"date":"2021-11-09","close":1355.0},{"date":"2021-11-10","close":1340.0},{"date":"2021-11-11","close":1365.0},{"date":"2021-11-12","close":1365.0},{"date":"2021-11-15","close":1370.0},{"date":"2021-11-16","close":1385.0},{"date":"2021-11-17","close":1390.0},{"date":"2021-11-18","close":1420.0},{"date":"2021-11-19","close":1390.0},{"date":"2021-11-22","close":1395.0},{"date":"2021-11-23","close":1385.0},{"date":"2021-11-24","close":1365.0},{"date":"2021-11-25","close":1375.0},{"date":"2021-11-26","close":1355.0},{"date":"2021-11-29","close":1310.0},{"date":"2021-11-30","close":1325.0},{"date":"2021-12-01","close":1320.0},{"date":"2021-12-02","close":1340.0},{"date":"2021-12-03","close":1330.0},{"date":"2021-12-06","close":1360.0},{"date":"2021-12-07","close":1355.0},{"date":"2021-12-08","close":1345.0},{"date":"2021-12-09","close":1345.0},{"date":"2021-12-10","close":1350.0},{"date":"2021-12-13","close":1330.0},{"date":"2021-12-14","close":1250.0},{"date":"2021-12-15","close":1235.0},{"date":"2021-12-16","close":1205.0},{"date":"2021-12-17","close":1215.0},{"date":"2021-12-20","close":1215.0},{"date":"2021-12-21","close":1575.0},{"date":"2021-12-22","close":1555.0},{"date":"2021-12-23","close":1380.0},{"date":"2021-12-24","close":1375.0},{"date":"2021-12-27","close":1350.0},{"date":"2021-12-28","close":1305.0},{"date":"2021-12-29","close":1290.0},{"date":"2021-12-30","close":1355.0},{"date":"2022-01-03","close":1330.0},{"date":"2022-01-04","close":1335.0},{"date":"2022-01-05","close":1335.0},{"date":"2022-01-06","close":1295.0},{"date":"2022-01-07","close":1305.0},{"date":"2022-01-10","close":1310.0},{"date":"2022-01-11","close":1260.0},{"date":"2022-01-12","close":1310.0},{"date":"2022-01-13","close":1285.0},{"date":"2022-01-14","close":1255.0},{"date":"2022-01-17","close":1280.0},{"date":"2022-01-18","close":1245.0},{"date":"2022-01-19","close":1250.0},{"date":"2022-01-20","close":1270.0},{"date":"2022-01-21","close":1255.0},{"date":"2022-01-24","close":1200.0},{"date":"2022-01-25","close":1230.0},{"date":"2022-01-26","close":1230.0},{"date":"2022-01-27","close":1170.0},{"date":"2022-01-28","close":1175.0},{"date":"2022-02-03","close":1220.0},{"date":"2022-02-04","close":1225.0},{"date":"2022-02-07","close":1245.0},{"date":"2022-02-08","close":1245.0},{"date":"2022-02-09","close":1245.0},{"date":"2022-02-10","close":1250.0},{"date":"2022-02-11","close":1230.0},{"date":"2022-02-14","close":1230.0},{"date":"2022-02-15","close":1200.0},{"date":"2022-02-16","close":1215.0},{"date":"2022-02-17","close":1230.0},{"date":"2022-02-18","close":1215.0},{"date":"2022-02-21","close":1215.0},{"date":"2022-02-22","close":1215.0},{"date":"2022-02-23","close":1215.0},{"date":"2022-02-24","close":1190.0},{"date":"2022-02-25","close":1200.0},{"date":"2022-02-28","close":1200.0},{"date":"2022-03-02","close":1250.0},{"date":"2022-03-03","close":1305.0},{"date":"2022-03-04","close":1265.0},{"date":"2022-03-07","close":1250.0},{"date":"2022-03-08","close":1235.0},{"date":"2022-03-10","close":1235.0},{"date":"2022-03-11","close":1260.0},{"date":"2022-03-14","close":1305.0},{"date":"2022-03-15","close":1305.0},{"date":"2022-03-16","close":1305.0},{"date":"2022-03-17","close":1305.0},{"date":"2022-03-18","close":1310.0},{"date":"2022-03-21","close":1310.0},{"date":"2022-03-22","close":1325.0},{"date":"2022-03-23","close":1310.0},{"date":"2022-03-24","close":1310.0},{"date":"2022-03-25","close":1300.0},{"date":"2022-03-28","close":1310.0},{"date":"2022-03-29","close":1310.0},{"date":"2022-03-30","close":1310.0},{"date":"2022-03-31","close":1345.0},{"date":"2022-04-01","close":1375.0},{"date":"2022-04-04","close":1410.0},{"date":"2022-04-05","close":1455.0},{"date":"2022-04-06","close":1405.0},{"date":"2022-04-07","close":1385.0},{"date":"2022-04-08","close":1395.0},{"date":"2022-04-11","close":1415.0},{"date":"2022-04-12","close":1405.0},{"date":"2022-04-13","close":1430.0},{"date":"2022-04-14","close":1410.0},{"date":"2022-04-15","close":1430.0},{"date":"2022-04-18","close":1450.0},{"date":"2022-04-19","close":1450.0},{"date":"2022-04-20","close":1450.0},{"date":"2022-04-21","close":1440.0},{"date":"2022-04-22","close":1430.0},{"date":"2022-04-25","close":1400.0},{"date":"2022-04-26","close":1395.0},{"date":"2022-04-27","close":1370.0},{"date":"2022-04-28","close":1365.0},{"date":"2022-04-29","close":1410.0},{"date":"2022-05-02","close":1445.0},{"date":"2022-05-03","close":1450.0},{"date":"2022-05-04","close":1465.0},{"date":"2022-05-06","close":1470.0},{"date":"2022-05-09","close":1435.0},{"date":"2022-05-10","close":1430.0},{"date":"2022-05-11","close":1450.0},{"date":"2022-05-12","close":1420.0},{"date":"2022-05-13","close":1405.0},{"date":"2022-05-16","close":1420.0},{"date":"2022-05-17","close":1395.0},{"date":"2022-05-18","close":1350.0},{"date":"2022-05-19","close":1370.0},{"date":"2022-05-20","close":1370.0},{"date":"2022-05-23","close":1380.0},{"date":"2022-05-24","close":1380.0},{"date":"2022-05-25","close":1385.0},{"date":"2022-05-26","close":1340.0},{"date":"2022-05-27","close":1345.0},{"date":"2022-05-30","close":1360.0},{"date":"2022-05-31","close":1385.0},{"date":"2022-06-02","close":1385.0},{"date":"2022-06-03","close":1375.0},{"date":"2022-06-07","close":1360.0},{"date":"2022-06-08","close":1365.0},{"date":"2022-06-09","close":1355.0},{"date":"2022-06-10","close":1365.0},{"date":"2022-06-13","close":1330.0},{"date":"2022-06-14","close":1310.0},{"date":"2022-06-15","close":1295.0},{"date":"2022-06-16","close":1315.0},{"date":"2022-06-17","close":1285.0},{"date":"2022-06-20","close":1195.0},{"date":"2022-06-21","close":1235.0},{"date":"2022-06-22","close":1170.0},{"date":"2022-06-23","close":1120.0},{"date":"2022-06-24","close":1175.0},{"date":"2022-06-27","close":1190.0},{"date":"2022-06-28","close":1200.0},{"date":"2022-06-29","close":1235.0},{"date":"2022-06-30","close":1225.0},{"date":"2022-07-01","close":1250.0},{"date":"2022-07-04","close":1210.0},{"date":"2022-07-05","close":1235.0},{"date":"2022-07-06","close":1215.0},{"date":"2022-07-07","close":1230.0},{"date":"2022-07-08","close":1210.0},{"date":"2022-07-11","close":1205.0},{"date":"2022-07-12","close":1190.0},{"date":"2022-07-13","close":1185.0},{"date":"2022-07-14","close":1180.0},{"date":"2022-07-15","close":1155.0},{"date":"2022-07-18","close":1255.0},{"date":"2022-07-19","close":1230.0},{"date":"2022-07-20","close":1255.0},{"date":"2022-07-21","close":1260.0},{"date":"2022-07-22","close":1260.0},{"date":"2022-07-25","close":1280.0},{"date":"2022-07-26","close":1245.0},{"date":"2022-07-27","close":1250.0},{"date":"2022-07-28","close":1260.0},{"date":"2022-07-29","close":1270.0},{"date":"2022-08-01","close":1300.0},{"date":"2022-08-02","close":1285.0},{"date":"2022-08-03","close":1300.0},{"date":"2022-08-04","close":1305.0},{"date":"2022-08-05","close":1285.0},{"date":"2022-08-08","close":1315.0},{"date":"2022-08-09","close":1295.0},{"date":"2022-08-10","close":1285.0},{"date":"2022-08-11","close":1280.0},{"date":"2022-08-12","close":1290.0},{"date":"2022-08-16","close":1275.0},{"date":"2022-08-17","close":1285.0},{"date":"2022-08-18","close":1285.0},{"date":"2022-08-19","close":1265.0},{"date":"2022-08-22","close":1265.0},{"date":"2022-08-23","close":1220.0},{"date":"2022-08-24","close":1230.0},{"date":"2022-08-25","close":1235.0},{"date":"2022-08-26","close":1235.0},{"date":"2022-08-29","close":1190.0},{"date":"2022-08-30","close":1220.0},{"date":"2022-08-31","close":1230.0},{"date":"2022-09-01","close":1210.0},{"date":"2022-09-02","close":1215.0},{"date":"2022-09-05","close":1195.0},{"date":"2022-09-06","close":1185.0},{"date":"2022-09-07","close":1255.0},{"date":"2022-09-08","close":1250.0},{"date":"2022-09-13","close":1255.0},{"date":"2022-09-14","close":1235.0},{"date":"2022-09-15","close":1260.0},{"date":"2022-09-16","close":1265.0},{"date":"2022-09-19","close":1275.0},{"date":"2022-09-20","close":1260.0},{"date":"2022-09-21","close":1265.0},{"date":"2022-09-22","close":1280.0},{"date":"2022-09-23","close":1270.0},{"date":"2022-09-26","close":1205.0},{"date":"2022-09-27","close":1185.0},{"date":"2022-09-28","close":1120.0},{"date":"2022-09-29","close":1205.0},{"date":"2022-09-30","close":1170.0},{"date":"2022-10-04","close":1160.0},{"date":"2022-10-05","close":1165.0},{"date":"2022-10-06","close":1190.0},{"date":"2022-10-07","close":1205.0},{"date":"2022-10-11","close":1180.0},{"date":"2022-10-12","close":1105.0},{"date":"2022-10-13","close":1115.0},{"date":"2022-10-14","close":1145.0},{"date":"2022-10-17","close":1320.0},{"date":"2022-10-18","close":1245.0},{"date":"2022-10-19","close":1230.0},{"date":"2022-10-20","close":1230.0},{"date":"2022-10-21","close":1210.0},{"date":"2022-10-24","close":1205.0},{"date":"2022-10-25","close":1220.0},{"date":"2022-10-26","close":1245.0},{"date":"2022-10-27","close":1230.0},{"date":"2022-10-28","close":1230.0},{"date":"2022-10-31","close":1215.0},{"date":"2022-11-01","close":1285.0},{"date":"2022-11-02","close":1270.0},{"date":"2022-11-03","close":1235.0},{"date":"2022-11-04","close":1185.0},{"date":"2022-11-07","close":1220.0},{"date":"2022-11-08","close":1255.0},{"date":"2022-11-09","close":1230.0},{"date":"2022-11-10","close":1255.0},{"date":"2022-11-11","close":1265.0},{"date":"2022-11-14","close":1295.0},{"date":"2022-11-15","close":1300.0},{"date":"2022-11-16","close":1375.0},{"date":"2022-11-17","close":1365.0},{"date":"2022-11-18","close":1375.0},{"date":"2022-11-21","close":1385.0},{"date":"2022-11-22","close":1375.0},{"date":"2022-11-23","close":1390.0},{"date":"2022-11-24","close":1410.0},{"date":"2022-11-25","close":1385.0},{"date":"2022-11-28","close":1395.0},{"date":"2022-11-29","close":1415.0},{"date":"2022-11-30","close":1455.0},{"date":"2022-12-01","close":1445.0},{"date":"2022-12-02","close":1390.0},{"date":"2022-12-05","close":1390.0},{"date":"2022-12-06","close":1400.0},{"date":"2022-12-07","close":1365.0},{"date":"2022-12-08","close":1325.0},{"date":"2022-12-09","close":1335.0},{"date":"2022-12-12","close":1330.0},{"date":"2022-12-13","close":1315.0},{"date":"2022-12-14","close":1305.0},{"date":"2022-12-15","close":1345.0},{"date":"2022-12-16","close":1325.0},{"date":"2022-12-19","close":1300.0},{"date":"2022-12-20","close":1320.0},{"date":"2022-12-21","close":1295.0},{"date":"2022-12-22","close":1245.0},{"date":"2022-12-23","close":1245.0},{"date":"2022-12-26","close":1190.0},{"date":"2022-12-27","close":1235.0},{"date":"2022-12-28","close":1135.0},{"date":"2022-12-29","close":1160.0},{"date":"2023-01-02","close":1120.0},{"date":"2023-01-03","close":1115.0},{"date":"2023-01-04","close":1185.0},{"date":"2023-01-05","close":1230.0},{"date":"2023-01-06","close":1250.0},{"date":"2023-01-09","close":1370.0},{"date":"2023-01-10","close":1380.0},{"date":"2023-01-11","close":1415.0},{"date":"2023-01-12","close":1475.0},{"date":"2023-01-13","close":1480.0},{"date":"2023-01-16","close":1415.0},{"date":"2023-01-17","close":1395.0},{"date":"2023-01-18","close":1410.0},{"date":"2023-01-19","close":1390.0},{"date":"2023-01-20","close":1415.0},{"date":"2023-01-25","close":1414.0},{"date":"2023-01-26","close":1419.0},{"date":"2023-01-27","close":1434.0},{"date":"2023-01-30","close":1474.0},{"date":"2023-01-31","close":1490.0},{"date":"2023-02-01","close":1546.0},{"date":"2023-02-02","close":1546.0},{"date":"2023-02-03","close":1495.0},{"date":"2023-02-06","close":1480.0},{"date":"2023-02-07","close":1488.0},{"date":"2023-02-08","close":1508.0},{"date":"2023-02-09","close":1570.0},{"date":"2023-02-10","close":1637.0},{"date":"2023-02-13","close":1550.0},{"date":"2023-02-14","close":1525.0},{"date":"2023-02-15","close":1416.0},{"date":"2023-02-16","close":1435.0},{"date":"2023-02-17","close":1385.0},{"date":"2023-02-20","close":1388.0},{"date":"2023-02-21","close":1402.0},{"date":"2023-02-22","close":1376.0},{"date":"2023-02-23","close":1364.0},{"date":"2023-02-24","close":1358.0},{"date":"2023-02-27","close":1309.0},{"date":"2023-02-28","close":1364.0},{"date":"2023-03-02","close":1392.0},{"date":"2023-03-03","close":1379.0},{"date":"2023-03-06","close":1385.0},{"date":"2023-03-07","close":1359.0},{"date":"2023-03-08","close":1324.0},{"date":"2023-03-09","close":1311.0},{"date":"2023-03-10","close":1301.0},{"date":"2023-03-13","close":1290.0},{"date":"2023-03-14","close":1254.0},{"date":"2023-03-15","close":1274.0},{"date":"2023-03-16","close":1278.0},{"date":"2023-03-17","close":1294.0},{"date":"2023-03-20","close":1298.0},{"date":"2023-03-21","close":1298.0},{"date":"2023-03-22","close":1261.0},{"date":"2023-03-23","close":1244.0},{"date":"2023-03-24","close":1305.0},{"date":"2023-03-27","close":1251.0},{"date":"2023-03-28","close":1253.0},{"date":"2023-03-29","close":1240.0},{"date":"2023-03-30","close":1275.0},{"date":"2023-03-31","close":1226.0},{"date":"2023-04-03","close":1220.0},{"date":"2023-04-04","close":1220.0},{"date":"2023-04-05","close":1265.0},{"date":"2023-04-06","close":1280.0},{"date":"2023-04-07","close":1278.0},{"date":"2023-04-10","close":1226.0},{"date":"2023-04-11","close":1234.0},{"date":"2023-04-12","close":1233.0},{"date":"2023-04-13","close":1230.0},{"date":"2023-04-14","close":1233.0},{"date":"2023-04-17","close":1222.0},{"date":"2023-04-18","close":1212.0},{"date":"2023-04-19","close":1205.0},{"date":"2023-04-20","close":1203.0},{"date":"2023-04-21","close":1157.0},{"date":"2023-04-24","close":1146.0},{"date":"2023-04-25","close":1173.0},{"date":"2023-04-26","close":1170.0},{"date":"2023-04-27","close":1184.0},{"date":"2023-04-28","close":1184.0},{"date":"2023-05-02","close":1180.0},{"date":"2023-05-03","close":1166.0},{"date":"2023-05-04","close":1166.0},{"date":"2023-05-08","close":1170.0},{"date":"2023-05-09","close":1159.0},{"date":"2023-05-10","close":1168.0},{"date":"2023-05-11","close":1179.0},{"date":"2023-05-12","close":1178.0},{"date":"2023-05-15","close":1235.0},{"date":"2023-05-16","close":1216.0},{"date":"2023-05-17","close":1281.0},{"date":"2023-05-18","close":1310.0},{"date":"2023-05-19","close":1323.0},{"date":"2023-05-22","close":1377.0},{"date":"2023-05-23","close":1380.0},{"date":"2023-05-24","close":1388.0},{"date":"2023-05-25","close":1397.0},{"date":"2023-05-26","close":1406.0},{"date":"2023-05-30","close":1471.0},{"date":"2023-05-31","close":1535.0},{"date":"2023-06-01","close":1571.0},{"date":"2023-06-02","close":1588.0},{"date":"2023-06-05","close":1618.0},{"date":"2023-06-07","close":1623.0},{"date":"2023-06-08","close":1655.0},{"date":"2023-06-09","close":1630.0},{"date":"2023-06-12","close":1606.0},{"date":"2023-06-13","close":1671.0},{"date":"2023-06-14","close":1700.0},{"date":"2023-06-15","close":1682.0},{"date":"2023-06-16","close":1670.0},{"date":"2023-06-19","close":1627.0},{"date":"2023-06-20","close":1590.0},{"date":"2023-06-21","close":1569.0},{"date":"2023-06-22","close":1616.0},{"date":"2023-06-23","close":1624.0},{"date":"2023-06-26","close":1591.0},{"date":"2023-06-27","close":1604.0},{"date":"2023-06-28","close":1595.0},{"date":"2023-06-29","close":1572.0},{"date":"2023-06-30","close":1403.0},{"date":"2023-07-03","close":1481.0},{"date":"2023-07-04","close":1527.0},{"date":"2023-07-05","close":1546.0},{"date":"2023-07-06","close":1533.0},{"date":"2023-07-07","close":1494.0},{"date":"2023-07-10","close":1495.0},{"date":"2023-07-11","close":1522.0},{"date":"2023-07-12","close":1575.0},{"date":"2023-07-13","close":1584.0},{"date":"2023-07-14","close":1599.0},{"date":"2023-07-17","close":1572.0},{"date":"2023-07-18","close":1529.0},{"date":"2023-07-19","close":1500.0},{"date":"2023-07-20","close":1450.0},{"date":"2023-07-21","close":1420.0},{"date":"2023-07-24","close":1401.0},{"date":"2023-07-25","close":1399.0},{"date":"2023-07-26","close":1359.0},{"date":"2023-07-27","close":1359.0},{"date":"2023-07-28","close":1390.0},{"date":"2023-07-31","close":1529.0},{"date":"2023-08-01","close":1475.0},{"date":"2023-08-02","close":1386.0},{"date":"2023-08-03","close":1385.0},{"date":"2023-08-04","close":1394.0},{"date":"2023-08-07","close":1428.0},{"date":"2023-08-08","close":1505.0},{"date":"2023-08-09","close":1505.0},{"date":"2023-08-10","close":1470.0},{"date":"2023-08-11","close":1430.0},{"date":"2023-08-14","close":1405.0},{"date":"2023-08-16","close":1454.0},{"date":"2023-08-17","close":1656.0},{"date":"2023-08-18","close":1536.0},{"date":"2023-08-21","close":1522.0},{"date":"2023-08-22","close":1520.0},{"date":"2023-08-23","close":1548.0},{"date":"2023-08-24","close":1569.0},{"date":"2023-08-25","close":1590.0},{"date":"2023-08-28","close":1590.0},{"date":"2023-08-29","close":1589.0},{"date":"2023-08-30","close":1594.0},{"date":"2023-08-31","close":1537.0},{"date":"2023-09-01","close":1512.0},{"date":"2023-09-04","close":1540.0},{"date":"2023-09-05","close":1593.0},{"date":"2023-09-06","close":1533.0},{"date":"2023-09-07","close":1569.0},{"date":"2023-09-08","close":1556.0},{"date":"2023-09-11","close":1602.0},{"date":"2023-09-12","close":1591.0},{"date":"2023-09-13","close":1567.0},{"date":"2023-09-14","close":1595.0},{"date":"2023-09-15","close":1615.0},{"date":"2023-09-18","close":1538.0},{"date":"2023-09-19","close":1524.0},{"date":"2023-09-20","close":1522.0},{"date":"2023-09-21","close":1475.0},{"date":"2023-09-22","close":1473.0},{"date":"2023-09-25","close":1473.0},{"date":"2023-09-26","close":1489.0},{"date":"2023-09-27","close":1498.0},{"date":"2023-10-04","close":1495.0},{"date":"2023-10-05","close":1526.0},{"date":"2023-10-06","close":1532.0},{"date":"2023-10-10","close":1567.0},{"date":"2023-10-11","close":1604.0},{"date":"2023-10-12","close":1612.0},{"date":"2023-10-13","close":1618.0},{"date":"2023-10-16","close":1594.0},{"date":"2023-10-17","close":1601.0},{"date":"2023-10-18","close":1553.0},{"date":"2023-10-19","close":1532.0},{"date":"2023-10-20","close":1550.0},{"date":"2023-10-23","close":1517.0},{"date":"2023-10-24","close":1598.0},{"date":"2023-10-25","close":1599.0},{"date":"2023-10-26","close":1561.0},{"date":"2023-10-27","close":1579.0},{"date":"2023-10-30","close":1600.0},{"date":"2023-10-31","close":1595.0},{"date":"2023-11-01","close":1594.0},{"date":"2023-11-02","close":1596.0},{"date":"2023-11-03","close":1630.0},{"date":"2023-11-06","close":1649.0},{"date":"2023-11-07","close":1726.0},{"date":"2023-11-08","close":1642.0},{"date":"2023-11-09","close":1589.0},{"date":"2023-11-10","close":1565.0},{"date":"2023-11-13","close":1582.0},{"date":"2023-11-14","close":1577.0},{"date":"2023-11-15","close":1540.0},{"date":"2023-11-16","close":1449.0},{"date":"2023-11-17","close":1391.0},{"date":"2023-11-20","close":1388.0},{"date":"2023-11-21","close":1388.0},{"date":"2023-11-22","close":1373.0},{"date":"2023-11-23","close":1368.0},{"date":"2023-11-24","close":1373.0},{"date":"2023-11-27","close":1347.0},{"date":"2023-11-28","close":1312.0},{"date":"2023-11-29","close":1317.0},{"date":"2023-11-30","close":1310.0},{"date":"2023-12-01","close":1317.0},{"date":"2023-12-04","close":1283.0},{"date":"2023-12-05","close":1256.0},{"date":"2023-12-06","close":1256.0},{"date":"2023-12-07","close":1262.0},{"date":"2023-12-08","close":1274.0},{"date":"2023-12-11","close":1280.0},{"date":"2023-12-12","close":1290.0},{"date":"2023-12-13","close":1277.0},{"date":"2023-12-14","close":1275.0},{"date":"2023-12-15","close":1288.0},{"date":"2023-12-18","close":1290.0},{"date":"2023-12-19","close":1282.0},{"date":"2023-12-20","close":1283.0},{"date":"2023-12-21","close":1265.0},{"date":"2023-12-22","close":1266.0},{"date":"2023-12-26","close":1265.0},{"date":"2023-12-27","close":1256.0},{"date":"2023-12-28","close":1278.0},{"date":"2024-01-02","close":1278.0},{"date":"2024-01-03","close":1277.0},{"date":"2024-01-04","close":1284.0},{"date":"2024-01-05","close":1283.0},{"date":"2024-01-08","close":1290.0},{"date":"2024-01-09","close":1295.0},{"date":"2024-01-10","close":1283.0},{"date":"2024-01-11","close":1278.0},{"date":"2024-01-12","close":1282.0},{"date":"2024-01-15","close":1277.0},{"date":"2024-01-16","close":1279.0},{"date":"2024-01-17","close":1242.0},{"date":"2024-01-18","close":1257.0},{"date":"2024-01-19","close":1260.0},{"date":"2024-01-22","close":1257.0},{"date":"2024-01-23","close":1269.0},{"date":"2024-01-24","close":1272.0},{"date":"2024-01-25","close":1253.0},{"date":"2024-01-26","close":1257.0},{"date":"2024-01-29","close":1248.0},{"date":"2024-01-30","close":1241.0},{"date":"2024-01-31","close":1232.0},{"date":"2024-02-01","close":1235.0},{"date":"2024-02-02","close":1264.0},{"date":"2024-02-05","close":1274.0},{"date":"2024-02-06","close":1270.0},{"date":"2024-02-07","close":1275.0},{"date":"2024-02-08","close":1266.0},{"date":"2024-02-13","close":1258.0},{"date":"2024-02-14","close":1253.0},{"date":"2024-02-15","close":1270.0},{"date":"2024-02-16","close":1272.0},{"date":"2024-02-19","close":1287.0},{"date":"2024-02-20","close":1280.0},{"date":"2024-02-21","close":1280.0},{"date":"2024-02-22","close":1282.0},{"date":"2024-02-23","close":1270.0},{"date":"2024-02-26","close":1275.0},{"date":"2024-02-27","close":1268.0},{"date":"2024-02-28","close":1290.0},{"date":"2024-02-29","close":1281.0},{"date":"2024-03-04","close":1271.0},{"date":"2024-03-05","close":1245.0},{"date":"2024-03-06","close":1242.0},{"date":"2024-03-07","close":1239.0},{"date":"2024-03-08","close":1222.0},{"date":"2024-03-11","close":1219.0},{"date":"2024-03-12","close":1226.0},{"date":"2024-03-13","close":1239.0},{"date":"2024-03-14","close":1236.0},{"date":"2024-03-15","close":1237.0},{"date":"2024-03-18","close":1223.0},{"date":"2024-03-19","close":1230.0},{"date":"2024-03-20","close":1235.0},{"date":"2024-03-21","close":1250.0},{"date":"2024-03-22","close":1251.0},{"date":"2024-03-25","close":1254.0},{"date":"2024-03-26","close":1261.0},{"date":"2024-03-27","close":1258.0},{"date":"2024-03-28","close":1254.0},{"date":"2024-03-29","close":1249.0},{"date":"2024-04-01","close":1266.0},{"date":"2024-04-02","close":1287.0},{"date":"2024-04-03","close":1296.0},{"date":"2024-04-04","close":1309.0},{"date":"2024-04-05","close":1295.0},{"date":"2024-04-08","close":1297.0},{"date":"2024-04-09","close":1297.0},{"date":"2024-04-11","close":1267.0},{"date":"2024-04-12","close":1300.0},{"date":"2024-04-15","close":1282.0},{"date":"2024-04-16","close":1270.0},{"date":"2024-04-17","close":1285.0},{"date":"2024-04-18","close":1286.0},{"date":"2024-04-19","close":1270.0},{"date":"2024-04-22","close":1268.0},{"date":"2024-04-23","close":1248.0},{"date":"2024-04-24","close":1267.0},{"date":"2024-04-25","close":1257.0},{"date":"2024-04-26","close":1253.0},{"date":"2024-04-29","close":1255.0},{"date":"2024-04-30","close":1247.0},{"date":"2024-05-02","close":1233.0},{"date":"2024-05-03","close":1238.0},{"date":"2024-05-07","close":1239.0},{"date":"2024-05-08","close":1239.0},{"date":"2024-05-09","close":1263.0},{"date":"2024-05-10","close":1280.0},{"date":"2024-05-13","close":1276.0},{"date":"2024-05-14","close":1279.0},{"date":"2024-05-16","close":1256.0},{"date":"2024-05-17","close":1248.0},{"date":"2024-05-20","close":1225.0},{"date":"2024-05-21","close":1208.0},{"date":"2024-05-22","close":1203.0},{"date":"2024-05-23","close":1196.0},{"date":"2024-05-24","close":1199.0},{"date":"2024-05-27","close":1195.0},{"date":"2024-05-28","close":1199.0},{"date":"2024-05-29","close":1180.0},{"date":"2024-05-30","close":1192.0},{"date":"2024-05-31","close":1171.0},{"date":"2024-06-03","close":1184.0},{"date":"2024-06-04","close":1206.0},{"date":"2024-06-05","close":1206.0},{"date":"2024-06-07","close":1195.0},{"date":"2024-06-10","close":1211.0},{"date":"2024-06-11","close":1191.0},{"date":"2024-06-12","close":1188.0},{"date":"2024-06-13","close":1197.0},{"date":"2024-06-14","close":1185.0},{"date":"2024-06-17","close":1167.0},{"date":"2024-06-18","close":1155.0},{"date":"2024-06-19","close":1158.0},{"date":"2024-06-20","close":1160.0},{"date":"2024-06-21","close":1156.0},{"date":"2024-06-24","close":1140.0},{"date":"2024-06-25","close":1141.0},{"date":"2024-06-26","close":1151.0},{"date":"2024-06-27","close":1142.0},{"date":"2024-06-28","close":1143.0},{"date":"2024-07-01","close":1133.0},{"date":"2024-07-02","close":1125.0},{"date":"2024-07-03","close":1106.0},{"date":"2024-07-04","close":1106.0},{"date":"2024-07-05","close":1104.0},{"date":"2024-07-08","close":1106.0},{"date":"2024-07-09","close":1108.0},{"date":"2024-07-10","close":1094.0},{"date":"2024-07-11","close":1104.0},{"date":"2024-07-12","close":1110.0},{"date":"2024-07-15","close":1104.0},{"date":"2024-07-16","close":1112.0},{"date":"2024-07-17","close":1118.0},{"date":"2024-07-18","close":1100.0},{"date":"2024-07-19","close":1093.0},{"date":"2024-07-22","close":1100.0},{"date":"2024-07-23","close":1098.0},{"date":"2024-07-24","close":1098.0},{"date":"2024-07-25","close":1084.0},{"date":"2024-07-26","close":1093.0},{"date":"2024-07-29","close":1097.0},{"date":"2024-07-30","close":1096.0},{"date":"2024-07-31","close":1114.0},{"date":"2024-08-01","close":1111.0},{"date":"2024-08-02","close":1085.0},{"date":"2024-08-05","close":1014.0},{"date":"2024-08-06","close":1032.0},{"date":"2024-08-07","close":1043.0},{"date":"2024-08-08","close":1052.0},{"date":"2024-08-09","close":1059.0},{"date":"2024-08-12","close":1060.0},{"date":"2024-08-13","close":1109.0},{"date":"2024-08-14","close":1101.0},{"date":"2024-08-16","close":1117.0},{"date":"2024-08-19","close":1072.0},{"date":"2024-08-20","close":1097.0},{"date":"2024-08-21","close":1087.0},{"date":"2024-08-22","close":1089.0},{"date":"2024-08-23","close":1095.0},{"date":"2024-08-26","close":1099.0},{"date":"2024-08-27","close":1102.0},{"date":"2024-08-28","close":1086.0},{"date":"2024-08-29","close":1084.0},{"date":"2024-08-30","close":1106.0},{"date":"2024-09-02","close":1109.0},{"date":"2024-09-03","close":1091.0},{"date":"2024-09-04","close":1076.0},{"date":"2024-09-05","close":1070.0},{"date":"2024-09-06","close":1064.0},{"date":"2024-09-09","close":1051.0},{"date":"2024-09-10","close":1045.0},{"date":"2024-09-11","close":1015.0},{"date":"2024-09-12","close":1024.0},{"date":"2024-09-13","close":1041.0},{"date":"2024-09-19","close":1052.0},{"date":"2024-09-20","close":1061.0},{"date":"2024-09-23","close":1042.0},{"date":"2024-09-24","close":1058.0},{"date":"2024-09-25","close":1056.0},{"date":"2024-09-26","close":1054.0},{"date":"2024-09-27","close":1060.0},{"date":"2024-09-30","close":1047.0},{"date":"2024-10-02","close":1058.0},{"date":"2024-10-04","close":1042.0},{"date":"2024-10-07","close":1055.0},{"date":"2024-10-08","close":1058.0},{"date":"2024-10-10","close":1050.0},{"date":"2024-10-11","close":1055.0},{"date":"2024-10-14","close":1057.0},{"date":"2024-10-15","close":1067.0},{"date":"2024-10-16","close":1050.0},{"date":"2024-10-17","close":1044.0},{"date":"2024-10-18","close":1033.0},{"date":"2024-10-21","close":1027.0},{"date":"2024-10-22","close":1026.0},{"date":"2024-10-23","close":1030.0},{"date":"2024-10-24","close":1036.0},{"date":"2024-10-25","close":1032.0},{"date":"2024-10-28","close":1016.0},{"date":"2024-10-29","close":1022.0},{"date":"2024-10-30","close":1025.0},{"date":"2024-10-31","close":1032.0},{"date":"2024-11-01","close":1033.0},{"date":"2024-11-04","close":1033.0},{"date":"2024-11-05","close":1040.0},{"date":"2024-11-06","close":1038.0},{"date":"2024-11-07","close":1034.0},{"date":"2024-11-08","close":1028.0},{"date":"2024-11-11","close":1034.0},{"date":"2024-11-12","close":1035.0},{"date":"2024-11-13","close":1019.0},{"date":"2024-11-14","close":1017.0},{"date":"2024-11-15","close":1015.0},{"date":"2024-11-18","close":1020.0},{"date":"2024-11-19","close":1018.0},{"date":"2024-11-20","close":1015.0},{"date":"2024-11-21","close":1001.0},{"date":"2024-11-22","close":1005.0},{"date":"2024-11-25","close":1005.0},{"date":"2024-11-26","close":1008.0},{"date":"2024-11-27","close":1018.0},{"date":"2024-11-28","close":1008.0},{"date":"2024-11-29","close":1021.0},{"date":"2024-12-02","close":1000.0},{"date":"2024-12-03","close":999.0},{"date":"2024-12-04","close":994.0},{"date":"2024-12-05","close":977.0},{"date":"2024-12-06","close":1001.0},{"date":"2024-12-09","close":971.0},{"date":"2024-12-10","close":978.0},{"date":"2024-12-11","close":993.0},{"date":"2024-12-12","close":983.0},{"date":"2024-12-13","close":994.0},{"date":"2024-12-16","close":1001.0},{"date":"2024-12-17","close":1005.0},{"date":"2024-12-18","close":1005.0},{"date":"2024-12-19","close":1100.0},{"date":"2024-12-20","close":1049.0},{"date":"2024-12-23","close":1044.0},{"date":"2024-12-24","close":1038.0},{"date":"2024-12-26","close":1047.0},{"date":"2024-12-27","close":1040.0},{"date":"2024-12-30","close":1082.0},{"date":"2025-01-02","close":1100.0},{"date":"2025-01-03","close":1115.0},{"date":"2025-01-06","close":1118.0},{"date":"2025-01-07","close":1150.0},{"date":"2025-01-08","close":1126.0},{"date":"2025-01-09","close":1098.0},{"date":"2025-01-10","close":1085.0},{"date":"2025-01-13","close":1115.0},{"date":"2025-01-14","close":1104.0},{"date":"2025-01-15","close":1108.0},{"date":"2025-01-16","close":1147.0},{"date":"2025-01-17","close":1122.0},{"date":"2025-01-20","close":1139.0},{"date":"2025-01-21","close":1135.0},{"date":"2025-01-22","close":1129.0},{"date":"2025-01-23","close":1153.0},{"date":"2025-01-24","close":1155.0},{"date":"2025-01-31","close":1102.0},{"date":"2025-02-03","close":1113.0},{"date":"2025-02-04","close":1146.0},{"date":"2025-02-05","close":1156.0},{"date":"2025-02-06","close":1172.0},{"date":"2025-02-07","close":1169.0},{"date":"2025-02-10","close":1140.0},{"date":"2025-02-11","close":1147.0},{"date":"2025-02-12","close":1150.0},{"date":"2025-02-13","close":1146.0},{"date":"2025-02-14","close":1080.0},{"date":"2025-02-17","close":1126.0},{"date":"2025-02-18","close":1120.0},{"date":"2025-02-19","close":1115.0},{"date":"2025-02-20","close":1103.0},{"date":"2025-02-21","close":1092.0},{"date":"2025-02-24","close":1105.0},{"date":"2025-02-25","close":1100.0},{"date":"2025-02-26","close":1100.0},{"date":"2025-02-27","close":1106.0},{"date":"2025-02-28","close":1088.0},{"date":"2025-03-04","close":1084.0},{"date":"2025-03-05","close":1085.0},{"date":"2025-03-06","close":1076.0},{"date":"2025-03-07","close":1078.0},{"date":"2025-03-10","close":1119.0},{"date":"2025-03-11","close":1115.0},{"date":"2025-03-12","close":1121.0},{"date":"2025-03-13","close":1125.0},{"date":"2025-03-14","close":1118.0},{"date":"2025-03-17","close":1139.0},{"date":"2025-03-18","close":1158.0},{"date":"2025-03-19","close":1148.0},{"date":"2025-03-20","close":1140.0},{"date":"2025-03-21","close":1123.0},{"date":"2025-03-24","close":1081.0},{"date":"2025-03-25","close":1087.0},{"date":"2025-03-26","close":1077.0},{"date":"2025-03-27","close":1082.0},{"date":"2025-03-28","close":1078.0},{"date":"2025-03-31","close":1055.0},{"date":"2025-04-01","close":1038.0},{"date":"2025-04-02","close":1031.0},{"date":"2025-04-03","close":1037.0},{"date":"2025-04-04","close":1049.0},{"date":"2025-04-07","close":1012.0},{"date":"2025-04-08","close":1015.0},{"date":"2025-04-09","close":1098.0},{"date":"2025-04-10","close":1066.0},{"date":"2025-04-11","close":1042.0},{"date":"2025-04-14","close":1063.0},{"date":"2025-04-15","close":1062.0},{"date":"2025-04-16","close":1036.0},{"date":"2025-04-17","close":1046.0},{"date":"2025-04-18","close":1057.0},{"date":"2025-04-21","close":1036.0},{"date":"2025-04-22","close":1051.0},{"date":"2025-04-23","close":1066.0},{"date":"2025-04-24","close":1043.0},{"date":"2025-04-25","close":1044.0},{"date":"2025-04-28","close":1032.0},{"date":"2025-04-29","close":1045.0},{"date":"2025-04-30","close":1026.0},{"date":"2025-05-02","close":1055.0},{"date":"2025-05-07","close":1042.0},{"date":"2025-05-08","close":1058.0},{"date":"2025-05-09","close":1038.0},{"date":"2025-05-12","close":1057.0},{"date":"2025-05-13","close":1051.0},{"date":"2025-05-14","close":1051.0},{"date":"2025-05-15","close":1075.0},{"date":"2025-05-16","close":1058.0},{"date":"2025-05-19","close":1033.0},{"date":"2025-05-20","close":1031.0},{"date":"2025-05-21","close":1035.0},{"date":"2025-05-22","close":1019.0},{"date":"2025-05-23","close":1025.0},{"date":"2025-05-26","close":1016.0},{"date":"2025-05-27","close":1015.0},{"date":"2025-05-28","close":1015.0},{"date":"2025-05-29","close":1018.0},{"date":"2025-05-30","close":1024.0},{"date":"2025-06-02","close":1024.0},{"date":"2025-06-04","close":1034.0},{"date":"2025-06-05","close":1043.0},{"date":"2025-06-09","close":1034.0},{"date":"2025-06-10","close":1029.0},{"date":"2025-06-11","close":1030.0},{"date":"2025-06-12","close":1035.0},{"date":"2025-06-13","close":1040.0},{"date":"2025-06-16","close":1048.0},{"date":"2025-06-17","close":1048.0},{"date":"2025-06-18","close":1045.0},{"date":"2025-06-19","close":1037.0},{"date":"2025-06-20","close":1033.0},{"date":"2025-06-23","close":1024.0},{"date":"2025-06-24","close":1032.0},{"date":"2025-06-25","close":1049.0},{"date":"2025-06-26","close":1037.0},{"date":"2025-06-27","close":1030.0},{"date":"2025-06-30","close":1035.0},{"date":"2025-07-01","close":1035.0},{"date":"2025-07-02","close":1038.0},{"date":"2025-07-03","close":1040.0},{"date":"2025-07-04","close":1046.0},{"date":"2025-07-07","close":1047.0},{"date":"2025-07-08","close":1040.0},{"date":"2025-07-09","close":1043.0},{"date":"2025-07-10","close":1047.0},{"date":"2025-07-11","close":1045.0},{"date":"2025-07-14","close":1050.0},{"date":"2025-07-15","close":1043.0},{"date":"2025-07-16","close":1046.0},{"date":"2025-07-17","close":1049.0},{"date":"2025-07-18","close":1039.0},{"date":"2025-07-21","close":1054.0},{"date":"2025-07-22","close":1052.0},{"date":"2025-07-23","close":1048.0},{"date":"2025-07-24","close":1032.0},{"date":"2025-07-25","close":1045.0},{"date":"2025-07-28","close":1029.0},{"date":"2025-07-29","close":1029.0},{"date":"2025-07-30","close":1033.0},{"date":"2025-07-31","close":1025.0},{"date":"2025-08-01","close":1009.0},{"date":"2025-08-04","close":1009.0},{"date":"2025-08-05","close":1007.0},{"date":"2025-08-06","close":1025.0},{"date":"2025-08-07","close":1012.0},{"date":"2025-08-08","close":1019.0},{"date":"2025-08-11","close":1016.0},{"date":"2025-08-12","close":1015.0},{"date":"2025-08-13","close":1020.0},{"date":"2025-08-14","close":1020.0},{"date":"2025-08-18","close":1055.0},{"date":"2025-08-19","close":1076.0},{"date":"2025-08-20","close":1077.0},{"date":"2025-08-21","close":1069.0},{"date":"2025-08-22","close":1075.0},{"date":"2025-08-25","close":1070.0},{"date":"2025-08-26","close":1076.0},{"date":"2025-08-27","close":1078.0},{"date":"2025-08-28","close":1112.0},{"date":"2025-08-29","close":1121.0},{"date":"2025-09-01","close":1142.0},{"date":"2025-09-02","close":1115.0},{"date":"2025-09-03","close":1124.0},{"date":"2025-09-04","close":1108.0},{"date":"2025-09-05","close":1092.0},{"date":"2025-09-08","close":1101.0},{"date":"2025-09-09","close":1118.0},{"date":"2025-09-10","close":1119.0},{"date":"2025-09-11","close":1145.0},{"date":"2025-09-12","close":1146.0},{"date":"2025-09-15","close":1149.0},{"date":"2025-09-16","close":1152.0},{"date":"2025-09-17","close":1150.0},{"date":"2025-09-18","close":1149.0},{"date":"2025-09-19","close":1154.0},{"date":"2025-09-22","close":1115.0},{"date":"2025-09-23","close":1130.0},{"date":"2025-09-24","close":1125.0},{"date":"2025-09-25","close":1138.0},{"date":"2025-09-26","close":1126.0},{"date":"2025-09-29","close":1126.0},{"date":"2025-09-30","close":1127.0},{"date":"2025-10-01","close":1133.0},{"date":"2025-10-02","close":1128.0},{"date":"2025-10-10","close":1122.0},{"date":"2025-10-13","close":1124.0},{"date":"2025-10-14","close":1118.0},{"date":"2025-10-15","close":1148.0},{"date":"2025-10-16","close":1140.0},{"date":"2025-10-17","close":1132.0},{"date":"2025-10-20","close":1147.0},{"date":"2025-10-21","close":1132.0},{"date":"2025-10-22","close":1126.0},{"date":"2025-10-23","close":1126.0},{"date":"2025-10-24","close":1114.0},{"date":"2025-10-27","close":1093.0},{"date":"2025-10-28","close":1077.0},{"date":"2025-10-29","close":1079.0},{"date":"2025-10-30","close":1074.0},{"date":"2025-10-31","close":1129.0},{"date":"2025-11-03","close":1120.0},{"date":"2025-11-04","close":1102.0},{"date":"2025-11-05","close":1083.0},{"date":"2025-11-06","close":1099.0},{"date":"2025-11-07","close":1075.0},{"date":"2025-11-10","close":1091.0},{"date":"2025-11-11","close":1079.0},{"date":"2025-11-12","close":1098.0},{"date":"2025-11-13","close":1088.0},{"date":"2025-11-14","close":1080.0},{"date":"2025-11-17","close":1021.0},{"date":"2025-11-18","close":1021.0},{"date":"2025-11-19","close":998.0},{"date":"2025-11-20","close":1009.0},{"date":"2025-11-21","close":1008.0},{"date":"2025-11-24","close":1000.0},{"date":"2025-11-25","close":1009.0},{"date":"2025-11-26","close":1001.0},{"date":"2025-11-27","close":1000.0},{"date":"2025-11-28","close":1000.0},{"date":"2025-12-01","close":1000.0},{"date":"2025-12-02","close":1003.0},{"date":"2025-12-03","close":1003.0},{"date":"2025-12-04","close":1004.0},{"date":"2025-12-05","close":1009.0},{"date":"2025-12-08","close":1017.0},{"date":"2025-12-09","close":1015.0},{"date":"2025-12-10","close":1010.0},{"date":"2025-12-11","close":1016.0},{"date":"2025-12-12","close":1010.0},{"date":"2025-12-15","close":1025.0},{"date":"2025-12-16","close":1015.0},{"date":"2025-12-17","close":1017.0},{"date":"2025-12-18","close":1015.0},{"date":"2025-12-19","close":1005.0},{"date":"2025-12-22","close":1016.0},{"date":"2025-12-23","close":1021.0},{"date":"2025-12-24","close":1006.0},{"date":"2025-12-26","close":1008.0},{"date":"2025-12-29","close":1004.0},{"date":"2025-12-30","close":1009.0},{"date":"2026-01-02","close":1006.0},{"date":"2026-01-05","close":1010.0},{"date":"2026-01-06","close":1011.0},{"date":"2026-01-07","close":1007.0},{"date":"2026-01-08","close":1003.0},{"date":"2026-01-09","close":1005.0},{"date":"2026-01-12","close":1007.0},{"date":"2026-01-13","close":1003.0},{"date":"2026-01-14","close":1004.0},{"date":"2026-01-15","close":1004.0},{"date":"2026-01-16","close":1011.0},{"date":"2026-01-19","close":1003.0},{"date":"2026-01-20","close":1014.0},{"date":"2026-01-21","close":1003.0},{"date":"2026-01-22","close":1009.0},{"date":"2026-01-23","close":1001.0},{"date":"2026-01-26","close":1004.0},{"date":"2026-01-27","close":1010.0},{"date":"2026-01-28","close":1001.0},{"date":"2026-01-29","close":1004.0},{"date":"2026-01-30","close":1016.0},{"date":"2026-02-02","close":1001.0},{"date":"2026-02-03","close":1011.0},{"date":"2026-02-04","close":1013.0},{"date":"2026-02-05","close":1006.0},{"date":"2026-02-06","close":1010.0},{"date":"2026-02-09","close":1015.0},{"date":"2026-02-10","close":1027.0},{"date":"2026-02-11","close":1030.0},{"date":"2026-02-12","close":1030.0},{"date":"2026-02-13","close":1006.0},{"date":"2026-02-19","close":1007.0},{"date":"2026-02-20","close":1099.0},{"date":"2026-02-23","close":1104.0},{"date":"2026-02-24","close":1100.0},{"date":"2026-02-25","close":1102.0},{"date":"2026-02-26","close":1090.0},{"date":"2026-02-27","close":1058.0},{"date":"2026-03-03","close":1033.0},{"date":"2026-03-04","close":980.0},{"date":"2026-03-05","close":1030.0},{"date":"2026-03-06","close":1033.0},{"date":"2026-03-09","close":1006.0},{"date":"2026-03-10","close":1038.0},{"date":"2026-03-11","close":1043.0},{"date":"2026-03-12","close":1030.0},{"date":"2026-03-13","close":1030.0},{"date":"2026-03-16","close":1027.0},{"date":"2026-03-17","close":1040.0},{"date":"2026-03-18","close":1052.0},{"date":"2026-03-19","close":1050.0},{"date":"2026-03-20","close":1046.0},{"date":"2026-03-23","close":1040.0},{"date":"2026-03-24","close":1036.0},{"date":"2026-03-25","close":1037.0},{"date":"2026-03-26","close":1035.0},{"date":"2026-03-27","close":1030.0},{"date":"2026-03-30","close":1065.0},{"date":"2026-03-31","close":1052.0},{"date":"2026-04-01","close":1071.0},{"date":"2026-04-02","close":1059.0},{"date":"2026-04-03","close":1054.0},{"date":"2026-04-06","close":1061.0},{"date":"2026-04-07","close":1068.0},{"date":"2026-04-08","close":1071.0},{"date":"2026-04-09","close":1072.0},{"date":"2026-04-10","close":1090.0},{"date":"2026-04-13","close":1077.0},{"date":"2026-04-14","close":1085.0},{"date":"2026-04-15","close":1089.0},{"date":"2026-04-16","close":1115.0},{"date":"2026-04-17","close":1109.0},{"date":"2026-04-20","close":1099.0},{"date":"2026-04-21","close":1081.0},{"date":"2026-04-22","close":1085.0},{"date":"2026-04-23","close":1112.0},{"date":"2026-04-24","close":1090.0},{"date":"2026-04-27","close":1086.0},{"date":"2026-04-28","close":1094.0},{"date":"2026-04-29","close":1078.0},{"date":"2026-04-30","close":1066.0},{"date":"2026-05-04","close":1114.0},{"date":"2026-05-06","close":1107.0},{"date":"2026-05-07","close":1075.0},{"date":"2026-05-08","close":1093.0},{"date":"2026-05-11","close":1075.0},{"date":"2026-05-12","close":1067.0},{"date":"2026-05-13","close":1063.0},{"date":"2026-05-14","close":1067.0},{"date":"2026-05-15","close":1042.0},{"date":"2026-05-18","close":1071.0},{"date":"2026-05-19","close":1091.0},{"date":"2026-05-20","close":1127.0},{"date":"2026-05-21","close":1100.0},{"date":"2026-05-22","close":1121.0},{"date":"2026-05-26","close":1083.0},{"date":"2026-05-27","close":1030.0},{"date":"2026-05-28","close":1027.0},{"date":"2026-05-29","close":1008.0},{"date":"2026-06-01","close":1007.0},{"date":"2026-06-02","close":1000.0},{"date":"2026-06-04","close":996.0},{"date":"2026-06-05","close":1015.0},{"date":"2026-06-08","close":1007.0},{"date":"2026-06-09","close":1003.0},{"date":"2026-06-10","close":1011.0},{"date":"2026-06-11","close":1023.0},{"date":"2026-06-12","close":1039.0},{"date":"2026-06-15","close":1038.0},{"date":"2026-06-16","close":1033.0},{"date":"2026-06-17","close":1050.0},{"date":"2026-06-18","close":1026.0},{"date":"2026-06-19","close":1019.0},{"date":"2026-06-22","close":1007.0},{"date":"2026-06-23","close":971.0},{"date":"2026-06-24","close":985.0},{"date":"2026-06-25","close":993.0},{"date":"2026-06-26","close":968.0},{"date":"2026-06-29","close":973.0},{"date":"2026-06-30","close":992.0},{"date":"2026-07-01","close":978.0},{"date":"2026-07-02","close":991.0},{"date":"2026-07-03","close":980.0},{"date":"2026-07-06","close":981.0},{"date":"2026-07-07","close":983.0},{"date":"2026-07-08","close":984.0},{"date":"2026-07-09","close":984.0},{"date":"2026-07-10","close":988.0},{"date":"2026-07-13","close":982.0},{"date":"2026-07-14","close":980.0},{"date":"2026-07-15","close":992.0},{"date":"2026-07-16","close":996.0},{"date":"2026-07-20","close":1016.0},{"date":"2026-07-21","close":1014.0},{"date":"2026-07-22","close":996.0},{"date":"2026-07-23","close":1014.0},{"date":"2026-07-24","close":999.0},{"date":"2026-07-27","close":988.0},{"date":"2026-07-28","close":904.0},{"date":"2026-07-29","close":868.0},{"date":"2026-07-30","close":895.0},{"date":"2026-07-31","close":961.0},{"date":"2026-08-03","close":943.0},{"date":"2026-08-04","close":942.0},{"date":"2026-08-05","close":956.0},{"date":"2026-08-06","close":965.0},{"date":"2026-08-07","close":1011.0},{"date":"2026-08-10","close":999.0},{"date":"2026-08-11","close":1013.0},{"date":"2026-08-12","close":1008.0},{"date":"2026-08-13","close":1008.0},{"date":"2026-08-14","close":1017.0},{"date":"2026-08-18","close":1002.0},{"date":"2026-08-19","close":984.0},{"date":"2026-08-20","close":1007.0},{"date":"2026-08-21","close":1007.0},{"date":"2026-08-24","close":1020.0},{"date":"2026-08-25","close":998.0},{"date":"2026-08-26","close":1020.0},{"date":"2026-08-27","close":1025.0},{"date":"2026-08-28","close":1029.0},{"date":"2026-08-31","close":1028.0},{"date":"2026-09-01","close":1040.0},{"date":"2026-09-02","close":999.0},{"date":"2026-09-03","close":1036.0},{"date":"2026-09-04","close":1047.0},{"date":"2026-09-07","close":1056.0},{"date":"2026-09-08","close":1034.0},{"date":"2026-09-09","close":1045.0},{"date":"2026-09-10","close":1048.0},{"date":"2026-09-11","close":1047.0},{"date":"2026-09-14","close":1100.0},{"date":"2026-09-15","close":1093.0},{"date":"2026-09-16","close":1050.0},{"date":"2026-09-17","close":1023.0},{"date":"2026-09-18","close":1053.0},{"date":"2026-09-21","close":1060.0},{"date":"2026-09-22","close":1063.0},{"date":"2026-09-23","close":1065.0},{"date":"2026-09-28","close":1060.0},{"date":"2026-09-29","close":1055.0},{"date":"2026-09-30","close":1058.0},{"date":"2026-10-01","close":1051.0},{"date":"2026-10-02","close":1055.0},{"date":"2026-10-06","close":1060.0},{"date":"2026-10-07","close":1068.0},{"date":"2026-10-08","close":1090.0},{"date":"2026-10-12","close":1037.0},{"date":"2026-10-13","close":1073.0},{"date":"2026-10-14","close":1072.0},{"date":"2026-10-15","close":1074.0},{"date":"2026-10-16","close":1060.0},{"date":"2026-10-19","close":1095.0},{"date":"2026-10-20","close":1048.0},{"date":"2026-10-21","close":1109.0},{"date":"2026-10-22","close":1048.0},{"date":"2026-10-23","close":1038.0}],"chart_data":[{"date":"2024-10-24","open":1030,"high":1037,"low":1029,"close":1036,"volume":3509,"rsi_14":39.81,"sma_20":1048.15,"sma_60":1066.43,"sma_120":1121.78},{"date":"2024-10-25","open":1018,"high":1039,"low":1018,"close":1032,"volume":13023,"rsi_14":44.79,"sma_20":1046.85,"sma_60":1065.33,"sma_120":1119.91},{"date":"2024-10-28","open":1021,"high":1032,"low":1012,"close":1016,"volume":32782,"rsi_14":30.3,"sma_20":1044.85,"sma_60":1064.2,"sma_120":1117.93},{"date":"2024-10-29","open":1018,"high":1042,"low":1016,"close":1022,"volume":23571,"rsi_14":32.35,"sma_20":1043.25,"sma_60":1063.02,"sma_120":1115.99},{"date":"2024-10-30","open":1024,"high":1030,"low":1024,"close":1025,"volume":12524,"rsi_14":37.11,"sma_20":1041.5,"sma_60":1061.82,"sma_120":1114.14},{"date":"2024-10-31","open":1039,"high":1039,"low":1025,"close":1032,"volume":6032,"rsi_14":38.38,"sma_20":1040.75,"sma_60":1060.75,"sma_120":1112.47},{"date":"2024-11-01","open":1034,"high":1034,"low":1025,"close":1033,"volume":9335,"rsi_14":37.76,"sma_20":1039.5,"sma_60":1059.4,"sma_120":1110.76},{"date":"2024-11-04","open":1023,"high":1035,"low":1013,"close":1033,"volume":23813,"rsi_14":30.68,"sma_20":1039.05,"sma_60":1058.1,"sma_120":1109.04},{"date":"2024-11-05","open":1042,"high":1055,"low":1032,"close":1040,"volume":14254,"rsi_14":43.59,"sma_20":1038.3,"sma_60":1057.35,"sma_120":1107.38},{"date":"2024-11-06","open":1030,"high":1040,"low":1025,"close":1038,"volume":8831,"rsi_14":45.95,"sma_20":1037.3,"sma_60":1057.75,"sma_120":1105.51},{"date":"2024-11-07","open":1044,"high":1044,"low":1027,"close":1034,"volume":8454,"rsi_14":50.75,"sma_20":1036.5,"sma_60":1057.78,"sma_120":1103.46},{"date":"2024-11-08","open":1034,"high":1034,"low":1021,"close":1028,"volume":5548,"rsi_14":50.75,"sma_20":1035.15,"sma_60":1057.53,"sma_120":1101.39},{"date":"2024-11-11","open":1021,"high":1035,"low":1018,"close":1034,"volume":7779,"rsi_14":55.56,"sma_20":1034.0,"sma_60":1057.23,"sma_120":1099.35},{"date":"2024-11-12","open":1029,"high":1035,"low":1022,"close":1035,"volume":63854,"rsi_14":53.62,"sma_20":1032.4,"sma_60":1056.83,"sma_120":1097.51},{"date":"2024-11-13","open":1035,"high":1035,"low":1002,"close":1019,"volume":25466,"rsi_14":39.24,"sma_20":1030.85,"sma_60":1056.15,"sma_120":1095.6},{"date":"2024-11-14","open":1008,"high":1029,"low":1005,"close":1017,"volume":25218,"rsi_14":40.26,"sma_20":1029.5,"sma_60":1054.62,"sma_120":1093.87},{"date":"2024-11-15","open":1017,"high":1029,"low":1006,"close":1015,"volume":28249,"rsi_14":49.21,"sma_20":1028.6,"sma_60":1053.18,"sma_120":1092.26},{"date":"2024-11-18","open":1016,"high":1029,"low":1015,"close":1020,"volume":15940,"rsi_14":48.39,"sma_20":1028.25,"sma_60":1051.57,"sma_120":1090.73},{"date":"2024-11-19","open":1020,"high":1030,"low":1015,"close":1018,"volume":12225,"rsi_14":44.26,"sma_20":1027.85,"sma_60":1050.67,"sma_120":1089.25},{"date":"2024-11-20","open":1018,"high":1018,"low":1011,"close":1015,"volume":14562,"rsi_14":35.09,"sma_20":1027.1,"sma_60":1049.3,"sma_120":1087.72},{"date":"2024-11-21","open":1007,"high":1020,"low":1001,"close":1001,"volume":38216,"rsi_14":27.14,"sma_20":1025.35,"sma_60":1047.87,"sma_120":1086.1},{"date":"2024-11-22","open":1001,"high":1013,"low":997,"close":1005,"volume":21461,"rsi_14":31.08,"sma_20":1024.0,"sma_60":1046.47,"sma_120":1084.48},{"date":"2024-11-25","open":1000,"high":1014,"low":999,"close":1005,"volume":16561,"rsi_14":23.88,"sma_20":1023.45,"sma_60":1044.97,"sma_120":1083.03},{"date":"2024-11-26","open":1014,"high":1017,"low":999,"close":1008,"volume":7020,"rsi_14":27.94,"sma_20":1022.75,"sma_60":1043.45,"sma_120":1081.49},{"date":"2024-11-27","open":1000,"high":1019,"low":1000,"close":1018,"volume":7456,"rsi_14":39.19,"sma_20":1022.4,"sma_60":1042.05,"sma_120":1080.22},{"date":"2024-11-28","open":1018,"high":1030,"low":975,"close":1008,"volume":17346,"rsi_14":37.18,"sma_20":1021.2,"sma_60":1040.75,"sma_120":1078.75},{"date":"2024-11-29","open":999,"high":1021,"low":999,"close":1021,"volume":38382,"rsi_14":42.35,"sma_20":1020.6,"sma_60":1039.7,"sma_120":1077.21},{"date":"2024-12-02","open":1004,"high":1013,"low":994,"close":1000,"volume":65897,"rsi_14":33.33,"sma_20":1018.95,"sma_60":1037.93,"sma_120":1075.49},{"date":"2024-12-03","open":991,"high":1009,"low":975,"close":999,"volume":41634,"rsi_14":38.89,"sma_20":1016.9,"sma_60":1036.1,"sma_120":1073.86},{"date":"2024-12-04","open":990,"high":997,"low":970,"close":994,"volume":26825,"rsi_14":37.63,"sma_20":1014.7,"sma_60":1034.48,"sma_120":1072.05},{"date":"2024-12-05","open":973,"high":1009,"low":972,"close":977,"volume":43860,"rsi_14":32.41,"sma_20":1011.85,"sma_60":1032.83,"sma_120":1070.27},{"date":"2024-12-06","open":977,"high":1060,"low":932,"close":1001,"volume":62900,"rsi_14":42.52,"sma_20":1010.5,"sma_60":1031.68,"sma_120":1068.71},{"date":"2024-12-09","open":991,"high":1008,"low":953,"close":971,"volume":39937,"rsi_14":34.84,"sma_20":1007.35,"sma_60":1030.13,"sma_120":1066.83},{"date":"2024-12-10","open":962,"high":990,"low":922,"close":978,"volume":33198,"rsi_14":38.36,"sma_20":1004.5,"sma_60":1028.92,"sma_120":1065.1},{"date":"2024-12-11","open":983,"high":998,"low":941,"close":993,"volume":28303,"rsi_14":47.5,"sma_20":1003.2,"sma_60":1028.05,"sma_120":1063.65},{"date":"2024-12-12","open":993,"high":993,"low":983,"close":983,"volume":36739,"rsi_14":43.37,"sma_20":1001.5,"sma_60":1027.52,"sma_120":1062.22},{"date":"2024-12-13","open":981,"high":995,"low":981,"close":994,"volume":28387,"rsi_14":46.89,"sma_20":1000.45,"sma_60":1027.02,"sma_120":1060.85},{"date":"2024-12-16","open":987,"high":1014,"low":987,"close":1001,"volume":71837,"rsi_14":48.07,"sma_20":999.5,"sma_60":1026.35,"sma_120":1059.53},{"date":"2024-12-17","open":1001,"high":1005,"low":995,"close":1005,"volume":29226,"rsi_14":46.29,"sma_20":998.85,"sma_60":1025.57,"sma_120":1058.27},{"date":"2024-12-18","open":995,"high":1015,"low":992,"close":1005,"volume":22608,"rsi_14":49.09,"sma_20":998.35,"sma_60":1024.63,"sma_120":1057.14},{"date":"2024-12-19","open":1005,"high":1183,"low":1005,"close":1100,"volume":1734130,"rsi_14":65.99,"sma_20":1003.3,"sma_60":1025.6,"sma_120":1056.8},{"date":"2024-12-20","open":1101,"high":1104,"low":1030,"close":1049,"volume":259133,"rsi_14":58.84,"sma_20":1005.5,"sma_60":1025.45,"sma_120":1055.95},{"date":"2024-12-23","open":1050,"high":1082,"low":1039,"close":1044,"volume":109834,"rsi_14":58.01,"sma_20":1007.45,"sma_60":1025.25,"sma_120":1055.13},{"date":"2024-12-24","open":1064,"high":1069,"low":1035,"close":1038,"volume":63119,"rsi_14":57.8,"sma_20":1008.95,"sma_60":1024.98,"sma_120":1054.26},{"date":"2024-12-26","open":1038,"high":1047,"low":1036,"close":1047,"volume":51306,"rsi_14":62.77,"sma_20":1010.4,"sma_60":1024.77,"sma_120":1053.54},{"date":"2024-12-27","open":1047,"high":1060,"low":1039,"close":1040,"volume":46882,"rsi_14":57.59,"sma_20":1012.0,"sma_60":1024.65,"sma_120":1052.83},{"date":"2024-12-30","open":1040,"high":1092,"low":1040,"close":1082,"volume":86183,"rsi_14":70.63,"sma_20":1015.05,"sma_60":1025.05,"sma_120":1052.63},{"date":"2025-01-02","open":1082,"high":1100,"low":1082,"close":1100,"volume":37791,"rsi_14":71.79,"sma_20":1020.05,"sma_60":1026.02,"sma_120":1052.58},{"date":"2025-01-03","open":1100,"high":1126,"low":1095,"close":1115,"volume":46060,"rsi_14":71.79,"sma_20":1025.85,"sma_60":1027.02,"sma_120":1052.67},{"date":"2025-01-06","open":1115,"high":1141,"low":1103,"close":1118,"volume":41006,"rsi_14":74.73,"sma_20":1032.05,"sma_60":1028.02,"sma_120":1052.78},{"date":"2025-01-07","open":1118,"high":1159,"low":1118,"close":1150,"volume":46487,"rsi_14":76.53,"sma_20":1040.7,"sma_60":1029.68,"sma_120":1053.12},{"date":"2025-01-08","open":1150,"high":1150,"low":1126,"close":1126,"volume":18067,"rsi_14":70.1,"sma_20":1046.95,"sma_60":1030.87,"sma_120":1053.39},{"date":"2025-01-09","open":1126,"high":1128,"low":1096,"close":1098,"volume":37399,"rsi_14":63.88,"sma_20":1053.3,"sma_60":1031.55,"sma_120":1053.34},{"date":"2025-01-10","open":1098,"high":1121,"low":1085,"close":1085,"volume":21094,"rsi_14":61.49,"sma_20":1058.65,"sma_60":1031.85,"sma_120":1053.13},{"date":"2025-01-13","open":1085,"high":1137,"low":1085,"close":1115,"volume":30767,"rsi_14":52.65,"sma_20":1064.75,"sma_60":1032.93,"sma_120":1053.22},{"date":"2025-01-14","open":1115,"high":1130,"low":1104,"close":1104,"volume":28409,"rsi_14":61.32,"sma_20":1070.8,"sma_60":1033.93,"sma_120":1053.16},{"date":"2025-01-15","open":1104,"high":1129,"low":1102,"close":1108,"volume":23359,"rsi_14":63.22,"sma_20":1076.5,"sma_60":1035.18,"sma_120":1053.08},{"date":"2025-01-16","open":1109,"high":1160,"low":1108,"close":1147,"volume":47501,"rsi_14":69.82,"sma_20":1083.8,"sma_60":1037.18,"sma_120":1053.47},{"date":"2025-01-17","open":1147,"high":1159,"low":1122,"close":1122,"volume":44501,"rsi_14":62.89,"sma_20":1089.65,"sma_60":1038.78,"sma_120":1053.71},{"date":"2025-01-20","open":1122,"high":1159,"low":1122,"close":1139,"volume":68361,"rsi_14":66.45,"sma_20":1096.35,"sma_60":1040.6,"sma_120":1054.03},{"date":"2025-01-21","open":1139,"high":1146,"low":1128,"close":1135,"volume":42290,"rsi_14":60.08,"sma_20":1098.1,"sma_60":1042.25,"sma_120":1054.34},{"date":"2025-01-22","open":1135,"high":1160,"low":1129,"close":1129,"volume":48516,"rsi_14":55.78,"sma_20":1102.1,"sma_60":1043.87,"sma_120":1054.6},{"date":"2025-01-23","open":1129,"high":1164,"low":1128,"close":1153,"volume":46605,"rsi_14":57.31,"sma_20":1107.55,"sma_60":1046.15,"sma_120":1055.17},{"date":"2025-01-24","open":1153,"high":1173,"low":1153,"close":1155,"volume":28596,"rsi_14":57.14,"sma_20":1113.4,"sma_60":1048.37,"sma_120":1055.69},{"date":"2025-01-31","open":1143,"high":1155,"low":1102,"close":1102,"volume":42875,"rsi_14":41.43,"sma_20":1116.15,"sma_60":1049.65,"sma_120":1055.73},{"date":"2025-02-03","open":1102,"high":1230,"low":1102,"close":1113,"volume":416834,"rsi_14":47.57,"sma_20":1119.8,"sma_60":1051.0,"sma_120":1055.88},{"date":"2025-02-04","open":1113,"high":1146,"low":1113,"close":1146,"volume":40379,"rsi_14":58.82,"sma_20":1123.0,"sma_60":1052.88,"sma_120":1056.14},{"date":"2025-02-05","open":1146,"high":1167,"low":1144,"close":1156,"volume":52378,"rsi_14":63.2,"sma_20":1125.8,"sma_60":1054.93,"sma_120":1056.52},{"date":"2025-02-06","open":1156,"high":1198,"low":1144,"close":1172,"volume":27899,"rsi_14":61.18,"sma_20":1128.65,"sma_60":1057.13,"sma_120":1057.24},{"date":"2025-02-07","open":1172,"high":1172,"low":1159,"close":1169,"volume":27317,"rsi_14":63.16,"sma_20":1131.2,"sma_60":1059.32,"sma_120":1058.53},{"date":"2025-02-10","open":1159,"high":1168,"low":1140,"close":1140,"volume":24583,"rsi_14":55.88,"sma_20":1130.7,"sma_60":1061.08,"sma_120":1059.43},{"date":"2025-02-11","open":1135,"high":1160,"low":1135,"close":1147,"volume":13839,"rsi_14":50.0,"sma_20":1131.75,"sma_60":1063.07,"sma_120":1060.3},{"date":"2025-02-12","open":1147,"high":1159,"low":1131,"close":1150,"volume":26587,"rsi_14":56.42,"sma_20":1134.35,"sma_60":1065.0,"sma_120":1061.12},{"date":"2025-02-13","open":1140,"high":1150,"low":1140,"close":1146,"volume":9511,"rsi_14":51.71,"sma_20":1137.4,"sma_60":1066.85,"sma_120":1061.84},{"date":"2025-02-14","open":1137,"high":1137,"low":1075,"close":1080,"volume":124658,"rsi_14":39.7,"sma_20":1135.65,"sma_60":1067.87,"sma_120":1062.01},{"date":"2025-02-17","open":1080,"high":1126,"low":1074,"close":1126,"volume":51651,"rsi_14":49.51,"sma_20":1136.75,"sma_60":1069.68,"sma_120":1062.15},{"date":"2025-02-18","open":1114,"high":1124,"low":1109,"close":1120,"volume":20731,"rsi_14":44.29,"sma_20":1137.35,"sma_60":1071.43,"sma_120":1062.31},{"date":"2025-02-19","open":1129,"high":1129,"low":1114,"close":1115,"volume":9683,"rsi_14":43.15,"sma_20":1135.75,"sma_60":1073.02,"sma_120":1062.29},{"date":"2025-02-20","open":1115,"high":1115,"low":1095,"close":1103,"volume":17202,"rsi_14":50.2,"sma_20":1134.8,"sma_60":1074.43,"sma_120":1062.55},{"date":"2025-02-21","open":1103,"high":1103,"low":1086,"close":1092,"volume":11556,"rsi_14":45.82,"sma_20":1132.45,"sma_60":1075.72,"sma_120":1062.51},{"date":"2025-02-24","open":1070,"high":1129,"low":1070,"close":1105,"volume":41827,"rsi_14":41.13,"sma_20":1130.95,"sma_60":1077.45,"sma_120":1062.66},{"date":"2025-02-25","open":1110,"high":1118,"low":1092,"close":1100,"volume":17894,"rsi_14":37.61,"sma_20":1129.5,"sma_60":1079.03,"sma_120":1062.75},{"date":"2025-02-26","open":1100,"high":1109,"low":1100,"close":1100,"volume":8977,"rsi_14":32.86,"sma_20":1126.85,"sma_60":1080.62,"sma_120":1062.79},{"date":"2025-02-27","open":1100,"high":1106,"low":1091,"close":1106,"volume":22779,"rsi_14":35.21,"sma_20":1124.4,"sma_60":1082.25,"sma_120":1062.85},{"date":"2025-02-28","open":1106,"high":1128,"low":1082,"close":1088,"volume":35533,"rsi_14":37.13,"sma_20":1123.7,"sma_60":1083.42,"sma_120":1062.73},{"date":"2025-03-04","open":1088,"high":1338,"low":1080,"close":1084,"volume":997169,"rsi_14":34.17,"sma_20":1122.25,"sma_60":1084.68,"sma_120":1062.72},{"date":"2025-03-05","open":1084,"high":1107,"low":1073,"close":1085,"volume":63907,"rsi_14":33.5,"sma_20":1119.2,"sma_60":1085.75,"sma_120":1062.72},{"date":"2025-03-06","open":1096,"high":1096,"low":1075,"close":1076,"volume":34264,"rsi_14":32.67,"sma_20":1115.2,"sma_60":1087.02,"sma_120":1062.47},{"date":"2025-03-07","open":1076,"high":1084,"low":1071,"close":1078,"volume":27322,"rsi_14":49.28,"sma_20":1110.5,"sma_60":1088.33,"sma_120":1062.22},{"date":"2025-03-10","open":1078,"high":1123,"low":1078,"close":1119,"volume":48881,"rsi_14":47.37,"sma_20":1108.0,"sma_60":1090.42,"sma_120":1062.45},{"date":"2025-03-11","open":1119,"high":1120,"low":1099,"close":1115,"volume":64144,"rsi_14":48.09,"sma_20":1106.75,"sma_60":1092.72,"sma_120":1062.78},{"date":"2025-03-12","open":1115,"high":1122,"low":1113,"close":1121,"volume":17525,"rsi_14":52.27,"sma_20":1105.45,"sma_60":1094.72,"sma_120":1063.2},{"date":"2025-03-13","open":1130,"high":1130,"low":1120,"close":1125,"volume":20942,"rsi_14":58.87,"sma_20":1104.2,"sma_60":1097.28,"sma_120":1063.71},{"date":"2025-03-14","open":1125,"high":1125,"low":1115,"close":1118,"volume":12981,"rsi_14":60.83,"sma_20":1102.8,"sma_60":1099.62,"sma_120":1064.27},{"date":"2025-03-17","open":1118,"high":1147,"low":1118,"close":1139,"volume":39922,"rsi_14":63.28,"sma_20":1105.75,"sma_60":1102.05,"sma_120":1065.05},{"date":"2025-03-18","open":1150,"high":1173,"low":1140,"close":1158,"volume":35835,"rsi_14":70.42,"sma_20":1107.35,"sma_60":1104.97,"sma_120":1066.24},{"date":"2025-03-19","open":1158,"high":1160,"low":1142,"close":1148,"volume":19923,"rsi_14":65.79,"sma_20":1108.75,"sma_60":1107.53,"sma_120":1067.28},{"date":"2025-03-20","open":1148,"high":1148,"low":1134,"close":1140,"volume":15445,"rsi_14":61.04,"sma_20":1110.0,"sma_60":1109.85,"sma_120":1068.1},{"date":"2025-03-21","open":1139,"high":1140,"low":1123,"close":1123,"volume":23765,"rsi_14":61.44,"sma_20":1111.0,"sma_60":1111.82,"sma_120":1068.69},{"date":"2025-03-24","open":1102,"high":1122,"low":1078,"close":1081,"volume":44109,"rsi_14":49.21,"sma_20":1110.45,"sma_60":1113.08,"sma_120":1068.86},{"date":"2025-03-25","open":1081,"high":1096,"low":1075,"close":1087,"volume":31365,"rsi_14":50.51,"sma_20":1109.55,"sma_60":1112.87,"sma_120":1069.23},{"date":"2025-03-26","open":1087,"high":1088,"low":1077,"close":1077,"volume":15570,"rsi_14":50.25,"sma_20":1108.4,"sma_60":1113.33,"sma_120":1069.39},{"date":"2025-03-27","open":1077,"high":1099,"low":1077,"close":1082,"volume":5635,"rsi_14":51.0,"sma_20":1107.5,"sma_60":1113.97,"sma_120":1069.61},{"date":"2025-03-28","open":1082,"high":1082,"low":1076,"close":1078,"volume":17417,"rsi_14":37.42,"sma_20":1106.1,"sma_60":1114.63,"sma_120":1069.81},{"date":"2025-03-31","open":1078,"high":1078,"low":1040,"close":1055,"volume":36475,"rsi_14":33.52,"sma_20":1104.45,"sma_60":1114.77,"sma_120":1069.77},{"date":"2025-04-01","open":1042,"high":1054,"low":1028,"close":1038,"volume":88387,"rsi_14":28.5,"sma_20":1102.15,"sma_60":1114.73,"sma_120":1069.69},{"date":"2025-04-02","open":1038,"high":1043,"low":1030,"close":1031,"volume":50234,"rsi_14":26.02,"sma_20":1099.45,"sma_60":1113.88,"sma_120":1069.47},{"date":"2025-04-03","open":1031,"high":1037,"low":1020,"close":1037,"volume":73771,"rsi_14":29.23,"sma_20":1097.5,"sma_60":1112.83,"sma_120":1069.42},{"date":"2025-04-04","open":1037,"high":1050,"low":1023,"close":1049,"volume":42827,"rsi_14":25.81,"sma_20":1096.05,"sma_60":1111.73,"sma_120":1069.38},{"date":"2025-04-07","open":1038,"high":1049,"low":1012,"close":1012,"volume":45965,"rsi_14":14.22,"sma_20":1090.7,"sma_60":1109.97,"sma_120":1068.99},{"date":"2025-04-08","open":1012,"high":1032,"low":1009,"close":1015,"volume":54007,"rsi_14":16.24,"sma_20":1085.7,"sma_60":1107.72,"sma_120":1068.7},{"date":"2025-04-09","open":1015,"high":1145,"low":1015,"close":1098,"volume":292088,"rsi_14":42.28,"sma_20":1084.55,"sma_60":1107.25,"sma_120":1069.06},{"date":"2025-04-10","open":1100,"high":1105,"low":1059,"close":1066,"volume":86772,"rsi_14":40.07,"sma_20":1081.6,"sma_60":1106.72,"sma_120":1069.13},{"date":"2025-04-11","open":1066,"high":1066,"low":1025,"close":1042,"volume":48872,"rsi_14":42.75,"sma_20":1077.8,"sma_60":1106.0,"sma_120":1068.92},{"date":"2025-04-14","open":1042,"high":1088,"low":1042,"close":1063,"volume":59559,"rsi_14":45.77,"sma_20":1074.0,"sma_60":1105.13,"sma_120":1069.03},{"date":"2025-04-15","open":1053,"high":1067,"low":1047,"close":1062,"volume":44549,"rsi_14":47.27,"sma_20":1069.2,"sma_60":1104.43,"sma_120":1069.18},{"date":"2025-04-16","open":1058,"high":1062,"low":1035,"close":1036,"volume":41620,"rsi_14":42.23,"sma_20":1063.6,"sma_60":1103.23,"sma_120":1069.21},{"date":"2025-04-17","open":1036,"high":1073,"low":1034,"close":1046,"volume":47936,"rsi_14":44.7,"sma_20":1058.9,"sma_60":1101.55,"sma_120":1069.37},{"date":"2025-04-18","open":1046,"high":1068,"low":1011,"close":1057,"volume":40505,"rsi_14":50.34,"sma_20":1055.6,"sma_60":1100.47,"sma_120":1069.62},{"date":"2025-04-21","open":1057,"high":1057,"low":1032,"close":1036,"volume":39996,"rsi_14":49.66,"sma_20":1053.35,"sma_60":1098.75,"sma_120":1069.67},{"date":"2025-04-22","open":1035,"high":1090,"low":1034,"close":1051,"volume":54232,"rsi_14":53.31,"sma_20":1051.55,"sma_60":1097.35,"sma_120":1069.8},{"date":"2025-04-23","open":1050,"high":1066,"low":1038,"close":1066,"volume":38215,"rsi_14":54.66,"sma_20":1051.0,"sma_60":1096.3,"sma_120":1070.08},{"date":"2025-04-24","open":1065,"high":1066,"low":1042,"close":1043,"volume":53088,"rsi_14":49.07,"sma_20":1049.05,"sma_60":1094.47,"sma_120":1070.31},{"date":"2025-04-25","open":1043,"high":1068,"low":1038,"close":1044,"volume":40981,"rsi_14":55.59,"sma_20":1047.35,"sma_60":1092.62,"sma_120":1070.49},{"date":"2025-04-28","open":1044,"high":1046,"low":1025,"close":1032,"volume":56581,"rsi_14":52.88,"sma_20":1046.2,"sma_60":1091.45,"sma_120":1070.55},{"date":"2025-04-29","open":1059,"high":1059,"low":1027,"close":1045,"volume":55018,"rsi_14":38.22,"sma_20":1046.55,"sma_60":1090.32,"sma_120":1070.66},{"date":"2025-04-30","open":1045,"high":1045,"low":1023,"close":1026,"volume":39269,"rsi_14":40.57,"sma_20":1046.3,"sma_60":1088.32,"sma_120":1070.6},{"date":"2025-05-02","open":1026,"high":1060,"low":1015,"close":1055,"volume":42209,"rsi_14":53.0,"sma_20":1047.2,"sma_60":1086.63,"sma_120":1070.78},{"date":"2025-05-07","open":1055,"high":1068,"low":1038,"close":1042,"volume":41436,"rsi_14":44.98,"sma_20":1046.85,"sma_60":1084.47,"sma_120":1070.8},{"date":"2025-05-08","open":1042,"high":1058,"low":1037,"close":1058,"volume":23214,"rsi_14":49.11,"sma_20":1049.15,"sma_60":1082.62,"sma_120":1070.97},{"date":"2025-05-09","open":1058,"high":1058,"low":1038,"close":1038,"volume":29200,"rsi_14":50.46,"sma_20":1050.3,"sma_60":1080.92,"sma_120":1071.0},{"date":"2025-05-12","open":1028,"high":1057,"low":1028,"close":1057,"volume":27020,"rsi_14":52.42,"sma_20":1048.25,"sma_60":1079.42,"sma_120":1071.24},{"date":"2025-05-13","open":1063,"high":1090,"low":1040,"close":1051,"volume":49732,"rsi_14":48.65,"sma_20":1047.5,"sma_60":1077.77,"sma_120":1071.38},{"date":"2025-05-14","open":1057,"high":1115,"low":1026,"close":1051,"volume":141340,"rsi_14":53.73,"sma_20":1047.95,"sma_60":1076.18,"sma_120":1071.52},{"date":"2025-05-15","open":1050,"high":1098,"low":1050,"close":1075,"volume":50634,"rsi_14":55.71,"sma_20":1048.55,"sma_60":1076.1,"sma_120":1071.98},{"date":"2025-05-16","open":1074,"high":1074,"low":1044,"close":1058,"volume":58278,"rsi_14":48.11,"sma_20":1048.35,"sma_60":1074.97,"sma_120":1072.33},{"date":"2025-05-19","open":1058,"high":1058,"low":1030,"close":1033,"volume":55521,"rsi_14":47.66,"sma_20":1048.2,"sma_60":1073.52,"sma_120":1072.47},{"date":"2025-05-20","open":1030,"high":1040,"low":1024,"close":1031,"volume":59512,"rsi_14":46.98,"sma_20":1047.45,"sma_60":1072.12,"sma_120":1072.57},{"date":"2025-05-21","open":1031,"high":1074,"low":1024,"close":1035,"volume":57588,"rsi_14":50.72,"sma_20":1046.35,"sma_60":1070.98,"sma_120":1072.71},{"date":"2025-05-22","open":1035,"high":1035,"low":1019,"close":1019,"volume":34865,"rsi_14":43.81,"sma_20":1045.5,"sma_60":1069.77,"sma_120":1072.74},{"date":"2025-05-23","open":1016,"high":1025,"low":1012,"close":1025,"volume":19908,"rsi_14":49.75,"sma_20":1044.2,"sma_60":1068.43,"sma_120":1072.94},{"date":"2025-05-26","open":1015,"high":1023,"low":1013,"close":1016,"volume":46838,"rsi_14":38.98,"sma_20":1041.7,"sma_60":1067.03,"sma_120":1073.03},{"date":"2025-05-27","open":1016,"high":1023,"low":1005,"close":1015,"volume":43891,"rsi_14":41.82,"sma_20":1040.3,"sma_60":1065.62,"sma_120":1073.12},{"date":"2025-05-28","open":1015,"high":1049,"low":1010,"close":1015,"volume":46894,"rsi_14":35.57,"sma_20":1038.85,"sma_60":1064.1,"sma_120":1073.17},{"date":"2025-05-29","open":1013,"high":1024,"low":1010,"close":1018,"volume":5343,"rsi_14":42.42,"sma_20":1038.15,"sma_60":1062.93,"sma_120":1073.17},{"date":"2025-05-30","open":1018,"high":1024,"low":1010,"close":1024,"volume":32533,"rsi_14":36.13,"sma_20":1037.1,"sma_60":1061.93,"sma_120":1073.31},{"date":"2025-06-02","open":1024,"high":1032,"low":1013,"close":1024,"volume":43786,"rsi_14":38.05,"sma_20":1037.0,"sma_60":1060.92,"sma_120":1073.33},{"date":"2025-06-04","open":1024,"high":1048,"low":1024,"close":1034,"volume":15210,"rsi_14":43.09,"sma_20":1035.95,"sma_60":1060.22,"sma_120":1073.62},{"date":"2025-06-05","open":1034,"high":1051,"low":1025,"close":1043,"volume":34850,"rsi_14":35.19,"sma_20":1036.0,"sma_60":1059.63,"sma_120":1073.98},{"date":"2025-06-09","open":1049,"high":1049,"low":1020,"close":1034,"volume":73625,"rsi_14":38.0,"sma_20":1034.8,"sma_60":1058.22,"sma_120":1074.32},{"date":"2025-06-10","open":1034,"high":1034,"low":1024,"close":1029,"volume":50052,"rsi_14":47.5,"sma_20":1034.35,"sma_60":1056.78,"sma_120":1074.75},{"date":"2025-06-11","open":1029,"high":1040,"low":1027,"close":1030,"volume":39617,"rsi_14":49.37,"sma_20":1033.0,"sma_60":1055.27,"sma_120":1074.99},{"date":"2025-06-12","open":1032,"high":1039,"low":1030,"close":1035,"volume":47389,"rsi_14":50.0,"sma_20":1032.2,"sma_60":1053.77,"sma_120":1075.53},{"date":"2025-06-13","open":1041,"high":1046,"low":1030,"close":1040,"volume":44175,"rsi_14":65.22,"sma_20":1031.65,"sma_60":1052.47,"sma_120":1076.04},{"date":"2025-06-16","open":1038,"high":1060,"low":1026,"close":1048,"volume":50530,"rsi_14":66.2,"sma_20":1030.3,"sma_60":1050.95,"sma_120":1076.5},{"date":"2025-06-17","open":1050,"high":1055,"low":1029,"close":1048,"volume":29033,"rsi_14":75.81,"sma_20":1029.8,"sma_60":1049.12,"sma_120":1077.04},{"date":"2025-06-18","open":1049,"high":1049,"low":1037,"close":1045,"volume":12856,"rsi_14":73.44,"sma_20":1030.4,"sma_60":1047.4,"sma_120":1077.47},{"date":"2025-06-19","open":1045,"high":1054,"low":1031,"close":1037,"volume":17254,"rsi_14":65.28,"sma_20":1030.7,"sma_60":1045.68,"sma_120":1077.77},{"date":"2025-06-20","open":1037,"high":1060,"low":1029,"close":1033,"volume":49127,"rsi_14":60.27,"sma_20":1030.6,"sma_60":1044.18,"sma_120":1078.0},{"date":"2025-06-23","open":1026,"high":1045,"low":1024,"close":1024,"volume":23674,"rsi_14":50.0,"sma_20":1030.85,"sma_60":1043.23,"sma_120":1078.16},{"date":"2025-06-24","open":1024,"high":1048,"low":1020,"close":1032,"volume":16118,"rsi_14":54.76,"sma_20":1031.2,"sma_60":1042.32,"sma_120":1077.59},{"date":"2025-06-25","open":1050,"high":1050,"low":1029,"close":1049,"volume":14998,"rsi_14":58.24,"sma_20":1032.85,"sma_60":1041.85,"sma_120":1077.59},{"date":"2025-06-26","open":1042,"high":1047,"low":1036,"close":1037,"volume":13224,"rsi_14":46.81,"sma_20":1033.95,"sma_60":1041.1,"sma_120":1077.53},{"date":"2025-06-27","open":1037,"high":1037,"low":1026,"close":1030,"volume":11275,"rsi_14":47.83,"sma_20":1034.7,"sma_60":1040.3,"sma_120":1077.47},{"date":"2025-06-30","open":1030,"high":1040,"low":1015,"close":1035,"volume":26659,"rsi_14":53.26,"sma_20":1035.55,"sma_60":1039.97,"sma_120":1077.37},{"date":"2025-07-01","open":1049,"high":1049,"low":1033,"close":1035,"volume":48302,"rsi_14":52.75,"sma_20":1036.1,"sma_60":1039.92,"sma_120":1077.33},{"date":"2025-07-02","open":1035,"high":1045,"low":1029,"close":1038,"volume":35553,"rsi_14":51.69,"sma_20":1036.8,"sma_60":1040.03,"sma_120":1076.96},{"date":"2025-07-03","open":1037,"high":1048,"low":1031,"close":1040,"volume":25420,"rsi_14":50.0,"sma_20":1037.1,"sma_60":1040.08,"sma_120":1076.46},{"date":"2025-07-04","open":1040,"high":1046,"low":1030,"close":1046,"volume":65096,"rsi_14":48.81,"sma_20":1037.25,"sma_60":1040.03,"sma_120":1075.88},{"date":"2025-07-07","open":1046,"high":1051,"low":1038,"close":1047,"volume":12631,"rsi_14":49.41,"sma_20":1037.9,"sma_60":1040.62,"sma_120":1075.29},{"date":"2025-07-08","open":1050,"high":1054,"low":1040,"close":1040,"volume":14556,"rsi_14":47.19,"sma_20":1038.45,"sma_60":1041.03,"sma_120":1074.38},{"date":"2025-07-09","open":1042,"high":1049,"low":1036,"close":1043,"volume":13849,"rsi_14":53.57,"sma_20":1039.1,"sma_60":1040.12,"sma_120":1073.68},{"date":"2025-07-10","open":1053,"high":1053,"low":1039,"close":1047,"volume":19666,"rsi_14":58.33,"sma_20":1039.7,"sma_60":1039.8,"sma_120":1073.26},{"date":"2025-07-11","open":1047,"high":1057,"low":1039,"close":1045,"volume":46475,"rsi_14":63.64,"sma_20":1039.95,"sma_60":1039.85,"sma_120":1072.92},{"date":"2025-07-14","open":1045,"high":1050,"low":1037,"close":1050,"volume":27917,"rsi_14":62.16,"sma_20":1040.05,"sma_60":1039.63,"sma_120":1072.38},{"date":"2025-07-15","open":1045,"high":1049,"low":1036,"close":1043,"volume":23213,"rsi_14":45.31,"sma_20":1039.8,"sma_60":1039.32,"sma_120":1071.88},{"date":"2025-07-16","open":1042,"high":1099,"low":1033,"close":1046,"volume":31911,"rsi_14":58.18,"sma_20":1039.85,"sma_60":1039.48,"sma_120":1071.36},{"date":"2025-07-17","open":1046,"high":1055,"low":1032,"close":1049,"volume":31387,"rsi_14":68.63,"sma_20":1040.45,"sma_60":1039.53,"sma_120":1070.54},{"date":"2025-07-18","open":1054,"high":1054,"low":1033,"close":1039,"volume":34060,"rsi_14":53.57,"sma_20":1040.75,"sma_60":1039.23,"sma_120":1069.85},{"date":"2025-07-21","open":1039,"high":1054,"low":1030,"close":1054,"volume":33235,"rsi_14":63.38,"sma_20":1042.25,"sma_60":1039.53,"sma_120":1069.14},{"date":"2025-07-22","open":1054,"high":1055,"low":1041,"close":1052,"volume":9426,"rsi_14":60.0,"sma_20":1043.25,"sma_60":1039.55,"sma_120":1068.45},{"date":"2025-07-23","open":1049,"high":1049,"low":1029,"close":1048,"volume":23713,"rsi_14":55.56,"sma_20":1043.2,"sma_60":1039.25,"sma_120":1067.78},{"date":"2025-07-24","open":1048,"high":1048,"low":1028,"close":1032,"volume":21183,"rsi_14":41.46,"sma_20":1042.95,"sma_60":1039.07,"sma_120":1066.77},{"date":"2025-07-25","open":1032,"high":1045,"low":1025,"close":1045,"volume":23971,"rsi_14":48.94,"sma_20":1043.7,"sma_60":1039.08,"sma_120":1065.85},{"date":"2025-07-28","open":1042,"high":1042,"low":1020,"close":1029,"volume":46838,"rsi_14":44.66,"sma_20":1043.4,"sma_60":1039.03,"sma_120":1065.24},{"date":"2025-07-29","open":1025,"high":1036,"low":999,"close":1029,"volume":78902,"rsi_14":43.0,"sma_20":1043.1,"sma_60":1038.77,"sma_120":1064.54},{"date":"2025-07-30","open":1029,"high":1035,"low":1025,"close":1033,"volume":10115,"rsi_14":43.0,"sma_20":1042.85,"sma_60":1038.88,"sma_120":1063.6},{"date":"2025-07-31","open":1033,"high":1033,"low":1025,"close":1025,"volume":9766,"rsi_14":40.57,"sma_20":1042.1,"sma_60":1038.38,"sma_120":1062.51},{"date":"2025-08-01","open":1025,"high":1025,"low":1000,"close":1009,"volume":63370,"rsi_14":32.48,"sma_20":1040.25,"sma_60":1037.83,"sma_120":1061.15},{"date":"2025-08-04","open":1001,"high":1019,"low":1001,"close":1009,"volume":27019,"rsi_14":34.55,"sma_20":1038.35,"sma_60":1037.02,"sma_120":1059.82},{"date":"2025-08-05","open":1009,"high":1029,"low":1007,"close":1007,"volume":22171,"rsi_14":32.11,"sma_20":1036.7,"sma_60":1036.5,"sma_120":1058.71},{"date":"2025-08-06","open":1015,"high":1027,"low":1003,"close":1025,"volume":30199,"rsi_14":40.32,"sma_20":1035.8,"sma_60":1035.97,"sma_120":1057.69},{"date":"2025-08-07","open":1025,"high":1025,"low":1011,"close":1012,"volume":9979,"rsi_14":39.37,"sma_20":1034.05,"sma_60":1035.32,"sma_120":1056.54},{"date":"2025-08-08","open":1019,"high":1028,"low":1012,"close":1019,"volume":2821,"rsi_14":35.29,"sma_20":1032.75,"sma_60":1034.78,"sma_120":1055.48},{"date":"2025-08-11","open":1018,"high":1018,"low":1009,"close":1016,"volume":12489,"rsi_14":35.0,"sma_20":1031.05,"sma_60":1033.8,"sma_120":1054.95},{"date":"2025-08-12","open":1010,"high":1018,"low":1008,"close":1015,"volume":23628,"rsi_14":35.9,"sma_20":1029.65,"sma_60":1033.08,"sma_120":1054.03},{"date":"2025-08-13","open":1015,"high":1027,"low":1011,"close":1020,"volume":13709,"rsi_14":44.34,"sma_20":1028.35,"sma_60":1032.87,"sma_120":1053.19},{"date":"2025-08-14","open":1020,"high":1046,"low":1009,"close":1020,"volume":61877,"rsi_14":36.56,"sma_20":1026.9,"sma_60":1032.68,"sma_120":1052.4},{"date":"2025-08-18","open":1020,"high":1060,"low":1020,"close":1055,"volume":147429,"rsi_14":61.61,"sma_20":1027.7,"sma_60":1033.02,"sma_120":1052.0},{"date":"2025-08-19","open":1063,"high":1079,"low":1055,"close":1076,"volume":104406,"rsi_14":67.67,"sma_20":1028.8,"sma_60":1033.97,"sma_120":1051.87},{"date":"2025-08-20","open":1076,"high":1081,"low":1061,"close":1077,"volume":73471,"rsi_14":66.92,"sma_20":1030.05,"sma_60":1034.83,"sma_120":1051.63},{"date":"2025-08-21","open":1077,"high":1083,"low":1060,"close":1069,"volume":43472,"rsi_14":66.92,"sma_20":1031.1,"sma_60":1035.72,"sma_120":1051.38},{"date":"2025-08-22","open":1080,"high":1080,"low":1062,"close":1075,"volume":40634,"rsi_14":77.5,"sma_20":1033.25,"sma_60":1036.72,"sma_120":1051.17},{"date":"2025-08-25","open":1080,"high":1080,"low":1062,"close":1070,"volume":48399,"rsi_14":74.4,"sma_20":1034.5,"sma_60":1037.63,"sma_120":1050.87},{"date":"2025-08-26","open":1070,"high":1076,"low":1070,"close":1076,"volume":36854,"rsi_14":76.74,"sma_20":1036.85,"sma_60":1038.6,"sma_120":1050.77},{"date":"2025-08-27","open":1076,"high":1080,"low":1072,"close":1078,"volume":31996,"rsi_14":73.45,"sma_20":1039.3,"sma_60":1039.5,"sma_120":1050.72},{"date":"2025-08-28","open":1078,"high":1132,"low":1074,"close":1112,"volume":186549,"rsi_14":87.31,"sma_20":1043.25,"sma_60":1040.97,"sma_120":1050.94},{"date":"2025-08-29","open":1112,"high":1140,"low":1085,"close":1121,"volume":107197,"rsi_14":87.5,"sma_20":1048.05,"sma_60":1042.42,"sma_120":1051.32},{"date":"2025-09-01","open":1143,"high":1157,"low":1123,"close":1142,"volume":142704,"rsi_14":90.91,"sma_20":1054.7,"sma_60":1044.07,"sma_120":1051.85},{"date":"2025-09-02","open":1142,"high":1159,"low":1115,"close":1115,"volume":62405,"rsi_14":77.78,"sma_20":1060.0,"sma_60":1045.42,"sma_120":1051.82},{"date":"2025-09-03","open":1130,"high":1148,"low":1118,"close":1124,"volume":36373,"rsi_14":78.26,"sma_20":1065.85,"sma_60":1047.0,"sma_120":1051.89},{"date":"2025-09-04","open":1124,"high":1149,"low":1096,"close":1108,"volume":35088,"rsi_14":72.0,"sma_20":1070.0,"sma_60":1048.3,"sma_120":1051.78},{"date":"2025-09-05","open":1108,"high":1129,"low":1091,"close":1092,"volume":35733,"rsi_14":60.22,"sma_20":1074.0,"sma_60":1049.25,"sma_120":1051.51},{"date":"2025-09-08","open":1095,"high":1106,"low":1095,"close":1101,"volume":30105,"rsi_14":57.4,"sma_20":1078.1,"sma_60":1050.27,"sma_120":1051.37},{"date":"2025-09-09","open":1101,"high":1118,"low":1100,"close":1118,"volume":30203,"rsi_14":61.08,"sma_20":1083.2,"sma_60":1051.43,"sma_120":1051.19},{"date":"2025-09-10","open":1118,"high":1136,"low":1101,"close":1119,"volume":37200,"rsi_14":64.04,"sma_20":1088.4,"sma_60":1052.62,"sma_120":1050.87},{"date":"2025-09-11","open":1119,"high":1150,"low":1119,"close":1145,"volume":41813,"rsi_14":67.68,"sma_20":1094.65,"sma_60":1054.28,"sma_120":1050.84},{"date":"2025-09-12","open":1145,"high":1150,"low":1126,"close":1146,"volume":17562,"rsi_14":69.59,"sma_20":1100.95,"sma_60":1056.1,"sma_120":1050.89},{"date":"2025-09-15","open":1128,"high":1160,"low":1118,"close":1149,"volume":37549,"rsi_14":69.11,"sma_20":1105.65,"sma_60":1058.03,"sma_120":1051.11},{"date":"2025-09-16","open":1137,"high":1157,"low":1125,"close":1152,"volume":15724,"rsi_14":69.27,"sma_20":1109.45,"sma_60":1060.17,"sma_120":1051.7},{"date":"2025-09-17","open":1141,"high":1157,"low":1136,"close":1150,"volume":14424,"rsi_14":61.88,"sma_20":1113.1,"sma_60":1062.13,"sma_120":1052.22},{"date":"2025-09-18","open":1140,"high":1151,"low":1133,"close":1149,"volume":31168,"rsi_14":58.82,"sma_20":1117.05,"sma_60":1063.78,"sma_120":1052.82},{"date":"2025-09-19","open":1138,"high":1160,"low":1138,"close":1154,"volume":20056,"rsi_14":54.35,"sma_20":1121.0,"sma_60":1065.73,"sma_120":1053.42},{"date":"2025-09-22","open":1149,"high":1154,"low":1113,"close":1115,"volume":27209,"rsi_14":50.0,"sma_20":1123.25,"sma_60":1067.15,"sma_120":1053.72},{"date":"2025-09-23","open":1126,"high":1143,"low":1116,"close":1130,"volume":21167,"rsi_14":51.92,"sma_20":1125.95,"sma_60":1068.73,"sma_120":1054.35},{"date":"2025-09-24","open":1119,"high":1133,"low":1119,"close":1125,"volume":27399,"rsi_14":55.86,"sma_20":1128.3,"sma_60":1070.23,"sma_120":1055.08},{"date":"2025-09-25","open":1121,"high":1149,"low":1120,"close":1138,"volume":18477,"rsi_14":66.2,"sma_20":1129.6,"sma_60":1071.9,"sma_120":1055.97},{"date":"2025-09-26","open":1127,"high":1137,"low":1122,"close":1126,"volume":25196,"rsi_14":58.62,"sma_20":1129.85,"sma_60":1073.33,"sma_120":1056.71},{"date":"2025-09-29","open":1113,"high":1140,"low":1111,"close":1126,"volume":20781,"rsi_14":53.12,"sma_20":1129.05,"sma_60":1074.67,"sma_120":1057.35},{"date":"2025-09-30","open":1125,"high":1147,"low":1120,"close":1127,"volume":32180,"rsi_14":53.12,"sma_20":1129.65,"sma_60":1076.0,"sma_120":1058.31},{"date":"2025-10-01","open":1127,"high":1147,"low":1127,"close":1133,"volume":41366,"rsi_14":44.44,"sma_20":1130.1,"sma_60":1077.55,"sma_120":1059.29},{"date":"2025-10-02","open":1133,"high":1133,"low":1125,"close":1128,"volume":23570,"rsi_14":41.96,"sma_20":1131.1,"sma_60":1078.97,"sma_120":1059.54},{"date":"2025-10-10","open":1133,"high":1166,"low":1120,"close":1122,"volume":25594,"rsi_14":38.26,"sma_20":1132.6,"sma_60":1080.22,"sma_120":1060.01},{"date":"2025-10-13","open":1110,"high":1130,"low":1108,"close":1124,"volume":21763,"rsi_14":37.72,"sma_20":1133.75,"sma_60":1081.53,"sma_120":1060.69},{"date":"2025-10-14","open":1135,"high":1135,"low":1113,"close":1118,"volume":17659,"rsi_14":36.44,"sma_20":1133.75,"sma_60":1082.67,"sma_120":1061.15},{"date":"2025-10-15","open":1118,"high":1157,"low":1110,"close":1148,"volume":26177,"rsi_14":50.0,"sma_20":1135.2,"sma_60":1084.42,"sma_120":1061.87},{"date":"2025-10-16","open":1148,"high":1151,"low":1138,"close":1140,"volume":20061,"rsi_14":45.27,"sma_20":1134.95,"sma_60":1085.98,"sma_120":1062.73},{"date":"2025-10-17","open":1138,"high":1150,"low":1127,"close":1132,"volume":8250,"rsi_14":57.26,"sma_20":1134.25,"sma_60":1087.37,"sma_120":1063.45},{"date":"2025-10-20","open":1130,"high":1150,"low":1120,"close":1147,"volume":12262,"rsi_14":57.26,"sma_20":1134.15,"sma_60":1089.17,"sma_120":1064.2},{"date":"2025-10-21","open":1153,"high":1160,"low":1132,"close":1132,"volume":39367,"rsi_14":52.76,"sma_20":1133.15,"sma_60":1090.47,"sma_120":1065.0},{"date":"2025-10-22","open":1132,"high":1137,"low":1125,"close":1126,"volume":11382,"rsi_14":45.0,"sma_20":1131.95,"sma_60":1091.7,"sma_120":1065.62},{"date":"2025-10-23","open":1126,"high":1133,"low":1126,"close":1126,"volume":16265,"rsi_14":50.0,"sma_20":1130.85,"sma_60":1093.0,"sma_120":1066.12},{"date":"2025-10-24","open":1120,"high":1128,"low":1098,"close":1114,"volume":35652,"rsi_14":45.0,"sma_20":1128.85,"sma_60":1094.37,"sma_120":1066.72},{"date":"2025-10-27","open":1114,"high":1119,"low":1091,"close":1093,"volume":32008,"rsi_14":37.86,"sma_20":1127.75,"sma_60":1095.17,"sma_120":1067.12},{"date":"2025-10-28","open":1096,"high":1100,"low":1074,"close":1077,"volume":28590,"rsi_14":31.33,"sma_20":1125.1,"sma_60":1095.97,"sma_120":1067.5},{"date":"2025-10-29","open":1085,"high":1085,"low":1072,"close":1079,"volume":24517,"rsi_14":33.33,"sma_20":1122.8,"sma_60":1096.8,"sma_120":1067.78},{"date":"2025-10-30","open":1073,"high":1078,"low":1073,"close":1074,"volume":17037,"rsi_14":33.56,"sma_20":1119.6,"sma_60":1097.48,"sma_120":1068.18},{"date":"2025-10-31","open":1074,"high":1139,"low":1072,"close":1129,"volume":80102,"rsi_14":51.26,"sma_20":1119.75,"sma_60":1099.22,"sma_120":1068.8},{"date":"2025-11-03","open":1129,"high":1140,"low":1118,"close":1120,"volume":57966,"rsi_14":50.5,"sma_20":1119.45,"sma_60":1101.07,"sma_120":1069.45},{"date":"2025-11-04","open":1131,"high":1131,"low":1088,"close":1102,"volume":46462,"rsi_14":37.89,"sma_20":1118.2,"sma_60":1102.62,"sma_120":1069.82},{"date":"2025-11-05","open":1102,"high":1109,"low":1081,"close":1083,"volume":28678,"rsi_14":35.82,"sma_20":1115.7,"sma_60":1103.88,"sma_120":1070.19},{"date":"2025-11-06","open":1083,"high":1099,"low":1082,"close":1099,"volume":9007,"rsi_14":42.11,"sma_20":1114.25,"sma_60":1105.12,"sma_120":1070.54},{"date":"2025-11-07","open":1093,"high":1093,"low":1073,"close":1075,"volume":36223,"rsi_14":33.49,"sma_20":1111.9,"sma_60":1106.17,"sma_120":1070.74},{"date":"2025-11-10","open":1075,"high":1138,"low":1072,"close":1091,"volume":29467,"rsi_14":40.64,"sma_20":1110.25,"sma_60":1107.37,"sma_120":1071.08},{"date":"2025-11-11","open":1101,"high":1107,"low":1075,"close":1079,"volume":19387,"rsi_14":39.56,"sma_20":1108.3,"sma_60":1108.42,"sma_120":1071.11},{"date":"2025-11-12","open":1087,"high":1098,"low":1075,"close":1098,"volume":49020,"rsi_14":44.26,"sma_20":1105.8,"sma_60":1109.8,"sma_120":1071.44},{"date":"2025-11-13","open":1097,"high":1105,"low":1075,"close":1088,"volume":47866,"rsi_14":44.63,"sma_20":1103.2,"sma_60":1110.93,"sma_120":1071.9},{"date":"2025-11-14","open":1087,"high":1088,"low":1080,"close":1080,"volume":18084,"rsi_14":47.16,"sma_20":1100.6,"sma_60":1111.93,"sma_120":1072.31},{"date":"2025-11-17","open":1067,"high":1077,"low":1012,"close":1021,"volume":149936,"rsi_14":39.71,"sma_20":1094.3,"sma_60":1111.37,"sma_120":1072.19},{"date":"2025-11-18","open":1021,"high":1021,"low":1006,"close":1021,"volume":48758,"rsi_14":39.26,"sma_20":1088.75,"sma_60":1110.45,"sma_120":1072.21},{"date":"2025-11-19","open":1016,"high":1016,"low":990,"close":998,"volume":80847,"rsi_14":36.81,"sma_20":1082.35,"sma_60":1109.13,"sma_120":1071.98},{"date":"2025-11-20","open":998,"high":1014,"low":997,"close":1009,"volume":43062,"rsi_14":25.41,"sma_20":1076.5,"sma_60":1108.13,"sma_120":1071.92},{"date":"2025-11-21","open":1009,"high":1009,"low":999,"close":1008,"volume":36217,"rsi_14":26.27,"sma_20":1071.2,"sma_60":1107.02,"sma_120":1071.87},{"date":"2025-11-24","open":1005,"high":1008,"low":995,"close":1000,"volume":34546,"rsi_14":27.43,"sma_20":1066.55,"sma_60":1105.85,"sma_120":1071.74},{"date":"2025-11-25","open":1000,"high":1011,"low":1000,"close":1009,"volume":51614,"rsi_14":32.87,"sma_20":1063.15,"sma_60":1104.73,"sma_120":1071.67},{"date":"2025-11-26","open":1009,"high":1009,"low":996,"close":1001,"volume":39933,"rsi_14":26.44,"sma_20":1059.25,"sma_60":1103.45,"sma_120":1071.47},{"date":"2025-11-27","open":1001,"high":1004,"low":995,"close":1000,"volume":44440,"rsi_14":29.73,"sma_20":1055.55,"sma_60":1101.58,"sma_120":1071.28},{"date":"2025-11-28","open":1000,"high":1018,"low":1000,"close":1000,"volume":70064,"rsi_14":23.08,"sma_20":1049.1,"sma_60":1099.57,"sma_120":1070.99},{"date":"2025-12-01","open":1000,"high":1017,"low":1000,"close":1000,"volume":54489,"rsi_14":24.84,"sma_20":1043.1,"sma_60":1097.2,"sma_120":1070.63},{"date":"2025-12-02","open":1000,"high":1010,"low":1000,"close":1003,"volume":27781,"rsi_14":16.31,"sma_20":1038.15,"sma_60":1095.33,"sma_120":1070.38},{"date":"2025-12-03","open":1003,"high":1006,"low":1003,"close":1003,"volume":30947,"rsi_14":17.56,"sma_20":1034.15,"sma_60":1093.32,"sma_120":1070.16},{"date":"2025-12-04","open":1003,"high":1010,"low":1003,"close":1004,"volume":14259,"rsi_14":19.35,"sma_20":1029.4,"sma_60":1091.58,"sma_120":1069.94},{"date":"2025-12-05","open":1001,"high":1012,"low":1001,"close":1009,"volume":32404,"rsi_14":41.43,"sma_20":1026.1,"sma_60":1090.2,"sma_120":1069.72},{"date":"2025-12-08","open":1004,"high":1018,"low":1000,"close":1017,"volume":38881,"rsi_14":47.44,"sma_20":1022.4,"sma_60":1088.8,"sma_120":1069.53},{"date":"2025-12-09","open":1007,"high":1018,"low":1007,"close":1015,"volume":35608,"rsi_14":64.91,"sma_20":1019.2,"sma_60":1087.08,"sma_120":1069.26},{"date":"2025-12-10","open":1005,"high":1015,"low":1005,"close":1010,"volume":19310,"rsi_14":50.98,"sma_20":1014.8,"sma_60":1085.27,"sma_120":1068.94},{"date":"2025-12-11","open":1009,"high":1021,"low":1005,"close":1016,"volume":18713,"rsi_14":57.14,"sma_20":1011.2,"sma_60":1083.12,"sma_120":1068.7},{"date":"2025-12-12","open":1005,"high":1013,"low":1001,"close":1010,"volume":10948,"rsi_14":59.26,"sma_20":1007.7,"sma_60":1080.85,"sma_120":1068.47},{"date":"2025-12-15","open":1009,"high":1029,"low":1009,"close":1025,"volume":29847,"rsi_14":63.33,"sma_20":1007.9,"sma_60":1078.78,"sma_120":1068.41},{"date":"2025-12-16","open":1015,"high":1025,"low":1008,"close":1015,"volume":30257,"rsi_14":61.29,"sma_20":1007.6,"sma_60":1076.5,"sma_120":1068.33},{"date":"2025-12-17","open":1005,"high":1018,"low":1005,"close":1017,"volume":30282,"rsi_14":63.49,"sma_20":1008.55,"sma_60":1074.28,"sma_120":1068.21},{"date":"2025-12-18","open":1017,"high":1018,"low":1007,"close":1015,"volume":13092,"rsi_14":61.54,"sma_20":1008.85,"sma_60":1072.07,"sma_120":1067.92},{"date":"2025-12-19","open":1005,"high":1015,"low":1003,"close":1005,"volume":28396,"rsi_14":53.33,"sma_20":1008.7,"sma_60":1069.58,"sma_120":1067.66},{"date":"2025-12-22","open":1005,"high":1016,"low":1005,"close":1016,"volume":37016,"rsi_14":57.83,"sma_20":1009.5,"sma_60":1067.93,"sma_120":1067.54},{"date":"2025-12-23","open":1016,"high":1022,"low":1005,"close":1021,"volume":31717,"rsi_14":60.23,"sma_20":1010.1,"sma_60":1066.12,"sma_120":1067.42},{"date":"2025-12-24","open":1011,"high":1013,"low":1000,"close":1006,"volume":125036,"rsi_14":50.98,"sma_20":1010.35,"sma_60":1064.13,"sma_120":1067.18},{"date":"2025-12-26","open":1003,"high":1033,"low":1000,"close":1008,"volume":42006,"rsi_14":49.49,"sma_20":1010.75,"sma_60":1061.97,"sma_120":1066.93},{"date":"2025-12-29","open":1005,"high":1006,"low":997,"close":1004,"volume":31028,"rsi_14":43.16,"sma_20":1010.95,"sma_60":1059.93,"sma_120":1066.63},{"date":"2025-12-30","open":995,"high":1009,"low":994,"close":1009,"volume":45770,"rsi_14":46.94,"sma_20":1011.4,"sma_60":1057.98,"sma_120":1066.33},{"date":"2026-01-02","open":1009,"high":1019,"low":996,"close":1006,"volume":57320,"rsi_14":47.92,"sma_20":1011.55,"sma_60":1055.97,"sma_120":1065.98},{"date":"2026-01-05","open":1006,"high":1010,"low":1001,"close":1010,"volume":47583,"rsi_14":46.81,"sma_20":1011.9,"sma_60":1053.92,"sma_120":1065.73},{"date":"2026-01-06","open":1000,"high":1020,"low":1000,"close":1011,"volume":14681,"rsi_14":50.56,"sma_20":1012.25,"sma_60":1051.97,"sma_120":1065.47},{"date":"2026-01-07","open":1011,"high":1011,"low":1005,"close":1007,"volume":9888,"rsi_14":38.46,"sma_20":1012.15,"sma_60":1050.05,"sma_120":1065.13},{"date":"2026-01-08","open":1007,"high":1010,"low":1001,"close":1003,"volume":12976,"rsi_14":41.67,"sma_20":1011.45,"sma_60":1048.03,"sma_120":1064.78},{"date":"2026-01-09","open":996,"high":1010,"low":992,"close":1005,"volume":20351,"rsi_14":41.67,"sma_20":1010.95,"sma_60":1046.15,"sma_120":1064.41},{"date":"2026-01-12","open":1000,"high":1010,"low":1000,"close":1007,"volume":24506,"rsi_14":44.44,"sma_20":1010.8,"sma_60":1043.8,"sma_120":1064.11},{"date":"2026-01-13","open":1008,"high":1008,"low":998,"close":1003,"volume":28206,"rsi_14":48.48,"sma_20":1010.15,"sma_60":1041.52,"sma_120":1063.75},{"date":"2026-01-14","open":1003,"high":1006,"low":997,"close":1004,"volume":8269,"rsi_14":39.29,"sma_20":1009.85,"sma_60":1039.38,"sma_120":1063.38},{"date":"2026-01-15","open":995,"high":1024,"low":994,"close":1004,"volume":32659,"rsi_14":33.33,"sma_20":1008.8,"sma_60":1037.0,"sma_120":1063.08},{"date":"2026-01-16","open":1000,"high":1014,"low":1000,"close":1011,"volume":23855,"rsi_14":55.81,"sma_20":1008.6,"sma_60":1034.98,"sma_120":1062.72},{"date":"2026-01-19","open":1001,"high":1007,"low":1001,"close":1003,"volume":19103,"rsi_14":48.89,"sma_20":1007.7,"sma_60":1031.02,"sma_120":1062.32},{"date":"2026-01-20","open":1003,"high":1014,"low":1000,"close":1014,"volume":60171,"rsi_14":54.9,"sma_20":1008.15,"sma_60":1029.35,"sma_120":1062.03},{"date":"2026-01-21","open":1014,"high":1019,"low":1002,"close":1003,"volume":20522,"rsi_14":47.46,"sma_20":1007.5,"sma_60":1027.85,"sma_120":1061.79},{"date":"2026-01-22","open":1003,"high":1010,"low":999,"close":1009,"volume":47743,"rsi_14":49.18,"sma_20":1006.9,"sma_60":1026.72,"sma_120":1061.49},{"date":"2026-01-23","open":1002,"high":1006,"low":1000,"close":1001,"volume":37513,"rsi_14":42.65,"sma_20":1006.65,"sma_60":1025.42,"sma_120":1061.26},{"date":"2026-01-26","open":1001,"high":1024,"low":997,"close":1004,"volume":136716,"rsi_14":47.76,"sma_20":1006.45,"sma_60":1024.25,"sma_120":1061.05},{"date":"2026-01-27","open":1005,"high":1019,"low":1004,"close":1010,"volume":41366,"rsi_14":55.07,"sma_20":1006.75,"sma_60":1022.27,"sma_120":1060.86},{"date":"2026-01-28","open":1010,"high":1024,"low":1000,"close":1001,"volume":30791,"rsi_14":47.37,"sma_20":1006.35,"sma_60":1020.28,"sma_120":1060.66},{"date":"2026-01-29","open":1001,"high":1018,"low":1000,"close":1004,"volume":47694,"rsi_14":48.05,"sma_20":1006.25,"sma_60":1018.65,"sma_120":1060.62},{"date":"2026-01-30","open":1023,"high":1023,"low":1004,"close":1016,"volume":24421,"rsi_14":57.65,"sma_20":1006.55,"sma_60":1017.53,"sma_120":1060.67},{"date":"2026-02-02","open":1011,"high":1018,"low":995,"close":1001,"volume":38596,"rsi_14":48.48,"sma_20":1006.05,"sma_60":1015.9,"sma_120":1060.62},{"date":"2026-02-03","open":1001,"high":1011,"low":997,"close":1011,"volume":19620,"rsi_14":53.21,"sma_20":1006.25,"sma_60":1014.83,"sma_120":1060.51},{"date":"2026-02-04","open":1017,"high":1020,"low":1000,"close":1013,"volume":20607,"rsi_14":50.96,"sma_20":1006.75,"sma_60":1014.87,"sma_120":1060.52},{"date":"2026-02-05","open":1013,"high":1022,"low":1005,"close":1006,"volume":32187,"rsi_14":47.75,"sma_20":1006.8,"sma_60":1013.45,"sma_120":1060.41},{"date":"2026-02-06","open":1006,"high":1010,"low":997,"close":1010,"volume":18666,"rsi_14":53.27,"sma_20":1006.95,"sma_60":1012.3,"sma_120":1060.36},{"date":"2026-02-09","open":1007,"high":1020,"low":1006,"close":1015,"volume":16261,"rsi_14":50.5,"sma_20":1007.55,"sma_60":1010.92,"sma_120":1060.36},{"date":"2026-02-10","open":1021,"high":1033,"low":1001,"close":1027,"volume":57986,"rsi_14":61.76,"sma_20":1008.7,"sma_60":1009.9,"sma_120":1060.42},{"date":"2026-02-11","open":1027,"high":1037,"low":1018,"close":1030,"volume":16545,"rsi_14":60.61,"sma_20":1010.0,"sma_60":1009.07,"sma_120":1060.5},{"date":"2026-02-12","open":1028,"high":1039,"low":1016,"close":1030,"volume":24412,"rsi_14":65.93,"sma_20":1010.95,"sma_60":1009.22,"sma_120":1060.29},{"date":"2026-02-13","open":1030,"high":1030,"low":1001,"close":1006,"volume":97161,"rsi_14":50.89,"sma_20":1010.7,"sma_60":1008.97,"sma_120":1059.71},{"date":"2026-02-19","open":1006,"high":1016,"low":1003,"close":1007,"volume":82595,"rsi_14":48.6,"sma_20":1010.9,"sma_60":1009.12,"sma_120":1059.12},{"date":"2026-02-20","open":1007,"high":1275,"low":1002,"close":1099,"volume":1380388,"rsi_14":75.79,"sma_20":1015.15,"sma_60":1010.62,"sma_120":1059.38},{"date":"2026-02-23","open":1102,"high":1160,"low":1082,"close":1104,"volume":321007,"rsi_14":76.04,"sma_20":1020.2,"sma_60":1012.22,"sma_120":1059.62},{"date":"2026-02-24","open":1120,"high":1125,"low":1088,"close":1100,"volume":74595,"rsi_14":72.83,"sma_20":1024.75,"sma_60":1013.88,"sma_120":1059.87},{"date":"2026-02-25","open":1130,"high":1130,"low":1089,"close":1102,"volume":84327,"rsi_14":79.53,"sma_20":1029.8,"sma_60":1015.43,"sma_120":1060.08},{"date":"2026-02-26","open":1113,"high":1113,"low":1085,"close":1090,"volume":93814,"rsi_14":72.83,"sma_20":1034.1,"sma_60":1017.1,"sma_120":1059.34},{"date":"2026-02-27","open":1107,"high":1107,"low":1046,"close":1058,"volume":120145,"rsi_14":61.08,"sma_20":1036.5,"sma_60":1017.88,"sma_120":1059.73},{"date":"2026-03-03","open":1060,"high":1068,"low":1016,"close":1033,"volume":72655,"rsi_14":56.11,"sma_20":1038.1,"sma_60":1018.43,"sma_120":1059.0},{"date":"2026-03-04","open":1033,"high":1033,"low":976,"close":980,"volume":189753,"rsi_14":44.44,"sma_20":1036.9,"sma_60":1018.1,"sma_120":1057.65},{"date":"2026-03-05","open":996,"high":1048,"low":986,"close":1030,"volume":76993,"rsi_14":52.38,"sma_20":1037.6,"sma_60":1018.55,"sma_120":1056.94},{"date":"2026-03-06","open":1041,"high":1041,"low":1021,"close":1033,"volume":65286,"rsi_14":50.98,"sma_20":1039.2,"sma_60":1019.05,"sma_120":1056.18},{"date":"2026-03-09","open":1017,"high":1029,"low":1003,"close":1006,"volume":68266,"rsi_14":46.36,"sma_20":1038.95,"sma_60":1019.08,"sma_120":1055.33},{"date":"2026-03-10","open":1006,"high":1044,"low":974,"close":1038,"volume":61370,"rsi_14":51.1,"sma_20":1040.2,"sma_60":1019.57,"sma_120":1054.88},{"date":"2026-03-11","open":1044,"high":1047,"low":1003,"close":1043,"volume":33755,"rsi_14":55.39,"sma_20":1042.05,"sma_60":1020.0,"sma_120":1054.4},{"date":"2026-03-12","open":1054,"high":1055,"low":1029,"close":1030,"volume":14369,"rsi_14":53.24,"sma_20":1043.05,"sma_60":1020.25,"sma_120":1053.67},{"date":"2026-03-13","open":1030,"high":1045,"low":1023,"close":1030,"volume":79069,"rsi_14":36.88,"sma_20":1043.8,"sma_60":1020.58,"sma_120":1052.92},{"date":"2026-03-16","open":1030,"high":1039,"low":1013,"close":1027,"volume":75660,"rsi_14":35.25,"sma_20":1043.8,"sma_60":1020.78,"sma_120":1050.82},{"date":"2026-03-17","open":1035,"high":1045,"low":1027,"close":1040,"volume":19223,"rsi_14":38.89,"sma_20":1044.3,"sma_60":1021.27,"sma_120":1051.06},{"date":"2026-03-18","open":1040,"high":1056,"low":1040,"close":1052,"volume":28757,"rsi_14":41.07,"sma_20":1045.4,"sma_60":1021.72,"sma_120":1050.25},{"date":"2026-03-19","open":1052,"high":1055,"low":1041,"close":1050,"volume":37858,"rsi_14":42.59,"sma_20":1047.6,"sma_60":1022.3,"sma_120":1049.4},{"date":"2026-03-20","open":1050,"high":1057,"low":1044,"close":1046,"volume":14320,"rsi_14":47.52,"sma_20":1049.55,"sma_60":1022.78,"sma_120":1048.53},{"date":"2026-03-23","open":1046,"high":1054,"low":1012,"close":1040,"volume":30179,"rsi_14":51.57,"sma_20":1046.6,"sma_60":1023.2,"sma_120":1047.63},{"date":"2026-03-24","open":1040,"high":1048,"low":1026,"close":1036,"volume":9110,"rsi_14":66.09,"sma_20":1043.2,"sma_60":1023.72,"sma_120":1046.65},{"date":"2026-03-25","open":1052,"high":1052,"low":1030,"close":1037,"volume":8128,"rsi_14":52.8,"sma_20":1040.05,"sma_60":1024.07,"sma_120":1046.0},{"date":"2026-03-26","open":1046,"high":1050,"low":1021,"close":1035,"volume":18642,"rsi_14":50.81,"sma_20":1036.7,"sma_60":1024.3,"sma_120":1045.21},{"date":"2026-03-27","open":1049,"high":1049,"low":1029,"close":1030,"volume":15041,"rsi_14":61.76,"sma_20":1033.7,"sma_60":1024.7,"sma_120":1044.42},{"date":"2026-03-30","open":1020,"high":1072,"low":1001,"close":1065,"volume":57148,"rsi_14":62.86,"sma_20":1034.05,"sma_60":1025.65,"sma_120":1043.81},{"date":"2026-03-31","open":1065,"high":1080,"low":1041,"close":1052,"volume":73069,"rsi_14":53.98,"sma_20":1035.0,"sma_60":1026.45,"sma_120":1043.19},{"date":"2026-04-01","open":1043,"high":1082,"low":1043,"close":1071,"volume":65891,"rsi_14":67.23,"sma_20":1039.55,"sma_60":1027.48,"sma_120":1042.73},{"date":"2026-04-02","open":1071,"high":1071,"low":1052,"close":1059,"volume":49465,"rsi_14":61.07,"sma_20":1041.0,"sma_60":1028.37,"sma_120":1042.17},{"date":"2026-04-03","open":1050,"high":1065,"low":1050,"close":1054,"volume":87547,"rsi_14":60.15,"sma_20":1042.05,"sma_60":1029.1,"sma_120":1041.51},{"date":"2026-04-06","open":1065,"high":1080,"low":1048,"close":1061,"volume":35800,"rsi_14":58.27,"sma_20":1044.8,"sma_60":1029.93,"sma_120":1040.95},{"date":"2026-04-07","open":1052,"high":1069,"low":1041,"close":1068,"volume":38685,"rsi_14":56.56,"sma_20":1046.3,"sma_60":1030.95,"sma_120":1040.5},{"date":"2026-04-08","open":1057,"high":1080,"low":1040,"close":1071,"volume":46257,"rsi_14":58.54,"sma_20":1047.7,"sma_60":1032.08,"sma_120":1040.06},{"date":"2026-04-09","open":1071,"high":1110,"low":1058,"close":1072,"volume":48875,"rsi_14":60.83,"sma_20":1049.8,"sma_60":1033.2,"sma_120":1039.67},{"date":"2026-04-10","open":1072,"high":1098,"low":1061,"close":1090,"volume":94842,"rsi_14":68.94,"sma_20":1052.8,"sma_60":1034.58,"sma_120":1039.19},{"date":"2026-04-13","open":1081,"high":1089,"low":1074,"close":1077,"volume":24594,"rsi_14":64.54,"sma_20":1055.3,"sma_60":1035.82,"sma_120":1038.67},{"date":"2026-04-14","open":1082,"high":1090,"low":1072,"close":1085,"volume":52503,"rsi_14":66.22,"sma_20":1057.55,"sma_60":1037.17,"sma_120":1038.28},{"date":"2026-04-15","open":1086,"high":1105,"low":1076,"close":1089,"volume":70468,"rsi_14":68.0,"sma_20":1059.4,"sma_60":1038.58,"sma_120":1037.79},{"date":"2026-04-16","open":1089,"high":1117,"low":1089,"close":1115,"volume":77958,"rsi_14":74.85,"sma_20":1062.65,"sma_60":1040.32,"sma_120":1037.65},{"date":"2026-04-17","open":1115,"high":1120,"low":1085,"close":1109,"volume":62249,"rsi_14":65.49,"sma_20":1065.8,"sma_60":1042.08,"sma_120":1037.51},{"date":"2026-04-20","open":1113,"high":1113,"low":1086,"close":1099,"volume":18603,"rsi_14":66.91,"sma_20":1068.75,"sma_60":1043.5,"sma_120":1037.28},{"date":"2026-04-21","open":1090,"high":1097,"low":1073,"close":1081,"volume":69018,"rsi_14":53.62,"sma_20":1071.0,"sma_60":1044.8,"sma_120":1037.01},{"date":"2026-04-22","open":1081,"high":1097,"low":1076,"close":1085,"volume":15301,"rsi_14":60.0,"sma_20":1073.4,"sma_60":1046.07,"sma_120":1036.94},{"date":"2026-04-23","open":1082,"high":1120,"low":1070,"close":1112,"volume":134043,"rsi_14":69.08,"sma_20":1077.25,"sma_60":1047.92,"sma_120":1037.23},{"date":"2026-04-24","open":1103,"high":1113,"low":1090,"close":1090,"volume":28735,"rsi_14":58.68,"sma_20":1080.25,"sma_60":1049.35,"sma_120":1037.33},{"date":"2026-04-27","open":1090,"high":1109,"low":1068,"close":1086,"volume":44046,"rsi_14":55.49,"sma_20":1081.3,"sma_60":1050.62,"sma_120":1037.42},{"date":"2026-04-28","open":1073,"high":1114,"low":1073,"close":1094,"volume":34504,"rsi_14":56.8,"sma_20":1083.4,"sma_60":1052.17,"sma_120":1037.13},{"date":"2026-04-29","open":1081,"high":1094,"low":1078,"close":1078,"volume":21167,"rsi_14":51.63,"sma_20":1083.75,"sma_60":1053.4,"sma_120":1036.03},{"date":"2026-04-30","open":1078,"high":1080,"low":1062,"close":1066,"volume":57354,"rsi_14":43.95,"sma_20":1088.45,"sma_60":1061.98,"sma_120":1046.45},{"date":"2026-05-04","open":1066,"high":1117,"low":1066,"close":1114,"volume":119037,"rsi_14":58.69,"sma_20":1087.1,"sma_60":1056.12,"sma_120":1036.74},{"date":"2026-05-06","open":1114,"high":1125,"low":1098,"close":1107,"volume":65988,"rsi_14":55.19,"sma_20":1089.4,"sma_60":1057.72,"sma_120":1036.81},{"date":"2026-05-07","open":1107,"high":1118,"low":1073,"close":1075,"volume":35867,"rsi_14":47.08,"sma_20":1089.75,"sma_60":1058.75,"sma_120":1036.81},{"date":"2026-05-08","open":1066,"high":1100,"low":1066,"close":1093,"volume":32885,"rsi_14":45.26,"sma_20":1090.85,"sma_60":1060.2,"sma_120":1036.83},{"date":"2026-05-11","open":1093,"high":1099,"low":1068,"close":1075,"volume":16546,"rsi_14":43.03,"sma_20":1091.0,"sma_60":1061.28,"sma_120":1036.79},{"date":"2026-05-12","open":1070,"high":1100,"low":1055,"close":1067,"volume":39052,"rsi_14":43.39,"sma_20":1089.85,"sma_60":1062.15,"sma_120":1036.53},{"date":"2026-05-13","open":1067,"high":1074,"low":1041,"close":1063,"volume":13443,"rsi_14":46.05,"sma_20":1089.15,"sma_60":1062.75,"sma_120":1036.33},{"date":"2026-05-14","open":1050,"high":1140,"low":1023,"close":1067,"volume":193367,"rsi_14":46.05,"sma_20":1088.25,"sma_60":1063.37,"sma_120":1036.22},{"date":"2026-05-15","open":1067,"high":1085,"low":1042,"close":1042,"volume":41171,"rsi_14":34.51,"sma_20":1085.9,"sma_60":1063.57,"sma_120":1036.39},{"date":"2026-05-18","open":1017,"high":1071,"low":1003,"close":1071,"volume":146476,"rsi_14":45.92,"sma_20":1083.7,"sma_60":1064.65,"sma_120":1036.81},{"date":"2026-05-19","open":1071,"high":1135,"low":1068,"close":1091,"volume":102673,"rsi_14":51.0,"sma_20":1082.8,"sma_60":1066.05,"sma_120":1037.58},{"date":"2026-05-20","open":1091,"high":1187,"low":1070,"close":1127,"volume":758688,"rsi_14":55.96,"sma_20":1084.2,"sma_60":1066.52,"sma_120":1038.57},{"date":"2026-05-21","open":1127,"high":1140,"low":1095,"close":1100,"volume":161782,"rsi_14":53.82,"sma_20":1085.15,"sma_60":1066.45,"sma_120":1039.33},{"date":"2026-05-22","open":1111,"high":1138,"low":1095,"close":1121,"volume":64287,"rsi_14":59.26,"sma_20":1086.95,"sma_60":1066.8,"sma_120":1040.34},{"date":"2026-05-26","open":1121,"high":1129,"low":1080,"close":1083,"volume":90791,"rsi_14":44.6,"sma_20":1085.5,"sma_60":1066.48,"sma_120":1040.96},{"date":"2026-05-27","open":1090,"high":1090,"low":1030,"close":1030,"volume":205507,"rsi_14":38.44,"sma_20":1082.5,"sma_60":1065.48,"sma_120":1041.2},{"date":"2026-05-28","open":1031,"high":1049,"low":1021,"close":1027,"volume":111922,"rsi_14":42.11,"sma_20":1079.55,"sma_60":1064.97,"sma_120":1041.42},{"date":"2026-05-29","open":1027,"high":1031,"low":1002,"close":1008,"volume":92429,"rsi_14":36.07,"sma_20":1075.25,"sma_60":1064.55,"sma_120":1041.49},{"date":"2026-06-01","open":1008,"high":1012,"low":968,"close":1007,"volume":196728,"rsi_14":38.19,"sma_20":1071.7,"sma_60":1065.0,"sma_120":1041.55},{"date":"2026-06-02","open":1007,"high":1007,"low":980,"close":1000,"volume":60284,"rsi_14":38.33,"sma_20":1068.4,"sma_60":1064.5,"sma_120":1041.53},{"date":"2026-06-04","open":1000,"high":1015,"low":994,"close":996,"volume":62332,"rsi_14":38.33,"sma_20":1062.5,"sma_60":1063.88,"sma_120":1041.47},{"date":"2026-06-05","open":1001,"high":1015,"low":990,"close":1015,"volume":119893,"rsi_14":41.39,"sma_20":1057.9,"sma_60":1064.03,"sma_120":1041.56},{"date":"2026-06-08","open":1015,"high":1030,"low":983,"close":1007,"volume":45055,"rsi_14":43.86,"sma_20":1054.5,"sma_60":1063.52,"sma_120":1041.54},{"date":"2026-06-09","open":1007,"high":1027,"low":991,"close":1003,"volume":15433,"rsi_14":36.92,"sma_20":1050.0,"sma_60":1062.85,"sma_120":1041.42},{"date":"2026-06-10","open":1007,"high":1026,"low":1002,"close":1011,"volume":26488,"rsi_14":33.87,"sma_20":1046.8,"sma_60":1062.53,"sma_120":1041.39},{"date":"2026-06-11","open":1011,"high":1037,"low":1011,"close":1023,"volume":67802,"rsi_14":26.79,"sma_20":1044.6,"sma_60":1062.42,"sma_120":1041.5},{"date":"2026-06-12","open":1040,"high":1040,"low":1023,"close":1039,"volume":45758,"rsi_14":35.68,"sma_20":1043.4,"sma_60":1062.62,"sma_120":1041.69},{"date":"2026-06-15","open":1039,"high":1064,"low":1024,"close":1038,"volume":17567,"rsi_14":28.5,"sma_20":1041.95,"sma_60":1062.58,"sma_120":1041.92},{"date":"2026-06-16","open":1043,"high":1063,"low":1032,"close":1033,"volume":41526,"rsi_14":34.38,"sma_20":1041.5,"sma_60":1062.27,"sma_120":1041.99},{"date":"2026-06-17","open":1033,"high":1055,"low":1007,"close":1050,"volume":35819,"rsi_14":74.65,"sma_20":1022.75,"sma_60":1061.83,"sma_120":1043.27},{"date":"2026-06-18","open":1049,"high":1049,"low":1018,"close":1026,"volume":26088,"rsi_14":49.66,"sma_20":1037.2,"sma_60":1061.93,"sma_120":1042.36},{"date":"2026-06-19","open":1010,"high":1046,"low":1001,"close":1019,"volume":40066,"rsi_14":54.14,"sma_20":1031.8,"sma_60":1061.58,"sma_120":1042.39},{"date":"2026-06-22","open":961,"high":1018,"low":961,"close":1007,"volume":54471,"rsi_14":50.0,"sma_20":1027.15,"sma_60":1061.1,"sma_120":1042.41},{"date":"2026-06-23","open":996,"high":1007,"low":962,"close":971,"volume":43306,"rsi_14":41.62,"sma_20":1019.65,"sma_60":1060.0,"sma_120":1042.03},{"date":"2026-06-24","open":963,"high":993,"low":959,"close":985,"volume":33338,"rsi_14":46.99,"sma_20":1014.75,"sma_60":1059.17,"sma_120":1041.73},{"date":"2026-06-25","open":967,"high":996,"low":967,"close":993,"volume":20880,"rsi_14":43.6,"sma_20":1012.9,"sma_60":1058.55,"sma_120":1041.62},{"date":"2026-06-26","open":970,"high":980,"low":960,"close":968,"volume":45447,"rsi_14":39.68,"sma_20":1009.95,"sma_60":1056.93,"sma_120":1041.29},{"date":"2026-06-29","open":962,"high":983,"low":962,"close":973,"volume":25098,"rsi_14":42.11,"sma_20":1008.2,"sma_60":1055.62,"sma_120":1041.03},{"date":"2026-06-30","open":973,"high":992,"low":951,"close":992,"volume":15317,"rsi_14":45.27,"sma_20":1007.45,"sma_60":1054.3,"sma_120":1040.89},{"date":"2026-07-01","open":992,"high":992,"low":973,"close":978,"volume":29088,"rsi_14":38.92,"sma_20":1006.35,"sma_60":1052.95,"sma_120":1040.66},{"date":"2026-07-02","open":978,"high":994,"low":960,"close":991,"volume":27319,"rsi_14":38.0,"sma_20":1006.1,"sma_60":1051.9,"sma_120":1040.5},{"date":"2026-07-03","open":983,"high":991,"low":970,"close":980,"volume":16711,"rsi_14":36.19,"sma_20":1004.35,"sma_60":1050.55,"sma_120":1040.24},{"date":"2026-07-06","open":972,"high":999,"low":960,"close":981,"volume":7914,"rsi_14":37.38,"sma_20":1003.05,"sma_60":1049.1,"sma_120":1040.03},{"date":"2026-07-07","open":975,"high":990,"low":975,"close":983,"volume":17972,"rsi_14":32.46,"sma_20":1002.05,"sma_60":1047.63,"sma_120":1039.86},{"date":"2026-07-08","open":983,"high":994,"low":963,"close":984,"volume":9175,"rsi_14":37.5,"sma_20":1000.7,"sma_60":1046.17,"sma_120":1039.68},{"date":"2026-07-09","open":976,"high":984,"low":968,"close":984,"volume":9271,"rsi_14":39.13,"sma_20":998.75,"sma_60":1044.4,"sma_120":1039.49},{"date":"2026-07-10","open":975,"high":1030,"low":975,"close":988,"volume":37887,"rsi_14":43.79,"sma_20":996.2,"sma_60":1042.92,"sma_120":1039.37},{"date":"2026-07-13","open":987,"high":1012,"low":976,"close":982,"volume":11094,"rsi_14":54.47,"sma_20":993.4,"sma_60":1041.2,"sma_120":1039.18},{"date":"2026-07-14","open":982,"high":1001,"low":968,"close":980,"volume":8676,"rsi_14":47.75,"sma_20":990.75,"sma_60":1039.38,"sma_120":1038.98},{"date":"2026-07-15","open":960,"high":997,"low":960,"close":992,"volume":7303,"rsi_14":49.57,"sma_20":987.85,"sma_60":1037.33,"sma_120":1038.83},{"date":"2026-07-16","open":992,"high":1026,"low":970,"close":996,"volume":11099,"rsi_14":64.89,"sma_20":986.35,"sma_60":1035.45,"sma_120":1038.77},{"date":"2026-07-20","open":986,"high":1016,"low":966,"close":1016,"volume":15766,"rsi_14":69.72,"sma_20":986.2,"sma_60":1034.07,"sma_120":1038.78},{"date":"2026-07-21","open":1030,"high":1039,"low":982,"close":1014,"volume":72270,"rsi_14":61.96,"sma_20":986.55,"sma_60":1032.95,"sma_120":1038.88},{"date":"2026-07-22","open":1030,"high":1030,"low":990,"close":996,"volume":28501,"rsi_14":59.38,"sma_20":987.8,"sma_60":1031.47,"sma_120":1038.77},{"date":"2026-07-23","open":1018,"high":1019,"low":1005,"close":1014,"volume":21191,"rsi_14":61.39,"sma_20":989.25,"sma_60":1029.83,"sma_120":1038.88},{"date":"2026-07-24","open":1014,"high":1032,"low":999,"close":999,"volume":11891,"rsi_14":59.05,"sma_20":989.55,"sma_60":1028.32,"sma_120":1038.83},{"date":"2026-07-27","open":999,"high":1006,"low":980,"close":988,"volume":7281,"rsi_14":53.04,"sma_20":990.55,"sma_60":1026.68,"sma_120":1038.65},{"date":"2026-07-28","open":1000,"high":1005,"low":777,"close":904,"volume":400291,"rsi_14":29.95,"sma_20":987.1,"sma_60":1023.52,"sma_120":1037.84},{"date":"2026-07-29","open":904,"high":934,"low":862,"close":868,"volume":50637,"rsi_14":25.0,"sma_20":980.9,"sma_60":1020.02,"sma_120":1036.71},{"date":"2026-07-30","open":868,"high":930,"low":840,"close":895,"volume":52409,"rsi_14":32.82,"sma_20":976.75,"sma_60":1017.17,"sma_120":1035.7},{"date":"2026-07-31","open":929,"high":966,"low":871,"close":961,"volume":26833,"rsi_14":45.79,"sma_20":975.25,"sma_60":1014.62,"sma_120":1035.37},{"date":"2026-08-03","open":961,"high":961,"low":928,"close":943,"volume":7560,"rsi_14":44.14,"sma_20":973.4,"sma_60":1011.88,"sma_120":1034.8},{"date":"2026-08-04","open":943,"high":948,"low":930,"close":942,"volume":13795,"rsi_14":44.28,"sma_20":971.45,"sma_60":1009.67,"sma_120":1034.21},{"date":"2026-08-05","open":989,"high":989,"low":941,"close":956,"volume":5816,"rsi_14":44.61,"sma_20":970.1,"sma_60":1007.38,"sma_120":1033.79},{"date":"2026-08-06","open":1010,"high":1010,"low":954,"close":965,"volume":10931,"rsi_14":45.43,"sma_20":969.15,"sma_60":1005.55,"sma_120":1033.42},{"date":"2026-08-07","open":985,"high":1025,"low":960,"close":1011,"volume":36790,"rsi_14":49.32,"sma_20":970.5,"sma_60":1004.62,"sma_120":1033.38},{"date":"2026-08-10","open":1036,"high":1049,"low":978,"close":999,"volume":39688,"rsi_14":48.0,"sma_20":971.05,"sma_60":1003.55,"sma_120":1033.15},{"date":"2026-08-11","open":1024,"high":1024,"low":983,"close":1013,"volume":24812,"rsi_14":52.29,"sma_20":972.6,"sma_60":1002.65,"sma_120":1033.01},{"date":"2026-08-12","open":1013,"high":1013,"low":986,"close":1008,"volume":65973,"rsi_14":49.16,"sma_20":974.0,"sma_60":1002.08,"sma_120":1032.83},{"date":"2026-08-13","open":998,"high":1027,"low":998,"close":1008,"volume":28815,"rsi_14":51.31,"sma_20":974.8,"sma_60":1001.03,"sma_120":1032.84},{"date":"2026-08-14","open":1008,"high":1021,"low":977,"close":1017,"volume":43830,"rsi_14":54.25,"sma_20":975.85,"sma_60":999.8,"sma_120":1032.92},{"date":"2026-08-18","open":1008,"high":1015,"low":983,"close":1002,"volume":59220,"rsi_14":68.01,"sma_20":975.15,"sma_60":997.72,"sma_120":1032.12},{"date":"2026-08-19","open":995,"high":1000,"low":955,"close":984,"volume":24727,"rsi_14":72.83,"sma_20":973.65,"sma_60":995.78,"sma_120":1031.12},{"date":"2026-08-20","open":979,"high":1012,"low":965,"close":1007,"volume":40308,"rsi_14":72.4,"sma_20":974.2,"sma_60":993.88,"sma_120":1030.34},{"date":"2026-08-21","open":1007,"high":1010,"low":967,"close":1007,"volume":42726,"rsi_14":62.5,"sma_20":973.85,"sma_60":992.62,"sma_120":1029.55},{"date":"2026-08-24","open":1007,"high":1029,"low":992,"close":1020,"volume":15459,"rsi_14":71.51,"sma_20":974.9,"sma_60":992.45,"sma_120":1028.97},{"date":"2026-08-25","open":1030,"high":1073,"low":980,"close":998,"volume":11970,"rsi_14":64.0,"sma_20":975.4,"sma_60":991.97,"sma_120":1028.47},{"date":"2026-08-26","open":998,"high":1023,"low":981,"close":1020,"volume":39481,"rsi_14":65.38,"sma_20":981.2,"sma_60":992.17,"sma_120":1028.36},{"date":"2026-08-27","open":1004,"high":1025,"low":983,"close":1025,"volume":54173,"rsi_14":64.71,"sma_20":989.05,"sma_60":992.47,"sma_120":1028.73},{"date":"2026-08-28","open":1018,"high":1059,"low":980,"close":1029,"volume":36193,"rsi_14":55.56,"sma_20":995.75,"sma_60":992.95,"sma_120":1028.72},{"date":"2026-08-31","open":1022,"high":1028,"low":1018,"close":1028,"volume":21133,"rsi_14":59.6,"sma_20":999.1,"sma_60":993.48,"sma_120":1028.68},{"date":"2026-09-01","open":1036,"high":1040,"low":990,"close":1040,"volume":36549,"rsi_14":59.06,"sma_20":1003.95,"sma_60":993.9,"sma_120":1028.97},{"date":"2026-09-02","open":1040,"high":1051,"low":999,"close":999,"volume":34514,"rsi_14":47.57,"sma_20":1006.8,"sma_60":993.77,"sma_120":1028.64},{"date":"2026-09-03","open":1016,"high":1039,"low":1010,"close":1036,"volume":34883,"rsi_14":56.31,"sma_20":1010.8,"sma_60":994.32,"sma_120":1028.58},{"date":"2026-09-04","open":1068,"high":1068,"low":1021,"close":1047,"volume":18038,"rsi_14":56.7,"sma_20":1014.9,"sma_60":994.92,"sma_120":1028.72},{"date":"2026-09-07","open":1058,"high":1070,"low":1040,"close":1056,"volume":26797,"rsi_14":62.39,"sma_20":1017.15,"sma_60":995.47,"sma_120":1028.94},{"date":"2026-09-08","open":1056,"high":1056,"low":1026,"close":1034,"volume":31065,"rsi_14":61.26,"sma_20":1018.9,"sma_60":995.38,"sma_120":1029.0},{"date":"2026-09-09","open":1033,"high":1050,"low":1021,"close":1045,"volume":6740,"rsi_14":59.05,"sma_20":1020.5,"sma_60":995.5,"sma_120":1029.04},{"date":"2026-09-10","open":1050,"high":1050,"low":1028,"close":1048,"volume":36053,"rsi_14":59.62,"sma_20":1022.5,"sma_60":995.75,"sma_120":1029.01},{"date":"2026-09-11","open":1064,"high":1064,"low":1042,"close":1047,"volume":54707,"rsi_14":56.72,"sma_20":1024.45,"sma_60":995.7,"sma_120":1028.98},{"date":"2026-09-14","open":1047,"high":1291,"low":1027,"close":1100,"volume":41686,"rsi_14":71.98,"sma_20":1028.6,"sma_60":996.93,"sma_120":1029.43},{"date":"2026-09-15","open":1061,"high":1101,"low":1038,"close":1093,"volume":6227,"rsi_14":66.82,"sma_20":1033.15,"sma_60":998.17,"sma_120":1029.88},{"date":"2026-09-16","open":1058,"high":1058,"low":1036,"close":1050,"volume":5279,"rsi_14":54.9,"sma_20":1036.45,"sma_60":998.88,"sma_120":1029.99},{"date":"2026-09-17","open":1050,"high":1077,"low":1023,"close":1023,"volume":11936,"rsi_14":48.92,"sma_20":1037.25,"sma_60":999.75,"sma_120":1029.88},{"date":"2026-09-18","open":1059,"high":1059,"low":1043,"close":1053,"volume":9255,"rsi_14":54.07,"sma_20":1039.55,"sma_60":1000.88,"sma_120":1030.03},{"date":"2026-09-21","open":1079,"high":1079,"low":1046,"close":1060,"volume":24070,"rsi_14":53.31,"sma_20":1041.55,"sma_60":1002.0,"sma_120":1030.28},{"date":"2026-09-22","open":1059,"high":1069,"low":1044,"close":1063,"volume":12384,"rsi_14":62.12,"sma_20":1044.8,"sma_60":1003.58,"sma_120":1030.26},{"date":"2026-09-23","open":1045,"high":1110,"low":1033,"close":1065,"volume":42896,"rsi_14":56.33,"sma_20":1047.05,"sma_60":1005.12,"sma_120":1030.37},{"date":"2026-09-28","open":1065,"high":1098,"low":1054,"close":1060,"volume":43360,"rsi_14":52.91,"sma_20":1048.8,"sma_60":1006.25,"sma_120":1030.28},{"date":"2026-09-29","open":1066,"high":1069,"low":1045,"close":1055,"volume":9892,"rsi_14":49.77,"sma_20":1050.1,"sma_60":1007.53,"sma_120":1030.24},{"date":"2026-09-30","open":1060,"high":1060,"low":1045,"close":1058,"volume":1313,"rsi_14":56.0,"sma_20":1051.6,"sma_60":1008.65,"sma_120":1030.28},{"date":"2026-10-01","open":1053,"high":1115,"low":1000,"close":1051,"volume":12851,"rsi_14":51.53,"sma_20":1052.15,"sma_60":1009.83,"sma_120":1030.19},{"date":"2026-10-02","open":1060,"high":1060,"low":1041,"close":1055,"volume":6826,"rsi_14":51.78,"sma_20":1054.95,"sma_60":1011.07,"sma_120":1030.08},{"date":"2026-10-06","open":1060,"high":1060,"low":1001,"close":1060,"volume":25803,"rsi_14":53.23,"sma_20":1056.15,"sma_60":1012.35,"sma_120":1029.99},{"date":"2026-10-07","open":1074,"high":1074,"low":1050,"close":1068,"volume":8974,"rsi_14":39.74,"sma_20":1057.2,"sma_60":1013.75,"sma_120":1029.96},{"date":"2026-10-08","open":1058,"high":1115,"low":1050,"close":1090,"volume":17577,"rsi_14":49.12,"sma_20":1058.9,"sma_60":1015.52,"sma_120":1029.96},{"date":"2026-10-12","open":1086,"high":1086,"low":829,"close":1037,"volume":12638,"rsi_14":46.41,"sma_20":1059.05,"sma_60":1016.33,"sma_120":1029.62},{"date":"2026-10-13","open":1058,"high":1100,"low":1000,"close":1073,"volume":6924,"rsi_14":63.16,"sma_20":1060.45,"sma_60":1017.85,"sma_120":1029.53},{"date":"2026-10-14","open":1043,"high":1087,"low":1000,"close":1072,"volume":8250,"rsi_14":55.9,"sma_20":1061.65,"sma_60":1019.38,"sma_120":1029.38},{"date":"2026-10-15","open":1079,"high":1079,"low":1023,"close":1074,"volume":2117,"rsi_14":54.49,"sma_20":1063.0,"sma_60":1020.75,"sma_120":1029.04},{"date":"2026-10-16","open":1003,"high":1060,"low":1003,"close":1060,"volume":11265,"rsi_14":49.1,"sma_20":1061.0,"sma_60":1021.82,"sma_120":1028.63},{"date":"2026-10-19","open":1056,"high":1100,"low":1021,"close":1095,"volume":5635,"rsi_14":57.5,"sma_20":1061.1,"sma_60":1023.13,"sma_120":1028.6},{"date":"2026-10-20","open":1037,"high":1080,"low":1027,"close":1048,"volume":17481,"rsi_14":47.52,"sma_20":1061.0,"sma_60":1023.7,"sma_120":1028.33},{"date":"2026-10-21","open":1032,"high":1109,"low":1022,"close":1109,"volume":21093,"rsi_14":59.06,"sma_20":1065.3,"sma_60":1025.58,"sma_120":1028.53},{"date":"2026-10-22","open":1028,"high":1050,"low":1028,"close":1048,"volume":7644,"rsi_14":48.6,"sma_20":1065.05,"sma_60":1026.15,"sma_120":1027.99},{"date":"2026-10-23","open":1037,"high":1043,"low":1020,"close":1043,"volume":15358,"rsi_14":48.87,"sma_20":1064.2,"sma_60":1026.88,"sma_120":1027.6}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.66,"ttm_eps":null,"close":1143.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.54,"pbr":0.59,"ttm_eps":null,"close":1047.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.19,"pbr":0.61,"ttm_eps":null,"close":1082.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.55,"pbr":0.6,"ttm_eps":null,"close":1055.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.66,"pbr":0.57,"ttm_eps":null,"close":1035.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.57,"pbr":0.6,"ttm_eps":null,"close":1127.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.01,"pbr":0.54,"ttm_eps":null,"close":1009.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.89,"pbr":0.57,"ttm_eps":null,"close":1052.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.96,"pbr":0.51,"ttm_eps":null,"close":992.0}],"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":"인터엠","phase":"above-fold","symbol_resolved":true}