{"status":"ok","report":{"price_analysis":{"current":1381.0,"change_1d":-2.3,"change_7d":-2.0,"change_30d":-1.5,"high_30d":1459.0,"low_30d":1344.0,"position_in_range":32.0,"support":1355.5,"resistance":1447.5},"summary":"한국캐피탈(023760)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 2179.70억. 현재가 1,381원, 전일 대비 -2.3%, 30일 -1.5%. PER 4.3배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.33만, 기관 순매수 6667.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.3배입니다. ROE 3.3%입니다. 시가총액 2179.70억. 매출 5433.19억, 영업이익 1345.12억.","grade":"C","comment":"PER 4.3배, ROE 3.3%","per":4.3,"pbr":0.28,"roe":3.3,"eps":321.23,"revenue":543318739583.0,"operating_income":134512496609.0,"net_income":103689455994.0,"market_cap":217969800798,"profit_margin":19.08,"roa":0.49,"operating_margin":24.76,"gross_margin":null,"debt_ratio":5.720903047717969,"total_assets":5283082697000.0,"total_equity":786067387000.0,"total_debt":4497015310000.0,"dividend_yield":4.03,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-0.13)가 시그널선(1.11)을 하회합니다(데드크로스). SMA20 1406, SMA60 1384 — 혼조세입니다. 볼린저밴드 1369~1442 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.21608040201005,"macd":-0.1337148627278566,"macd_signal":1.1121411047375893,"sma_20":1405.6,"sma_60":1383.8666666666666,"bb_upper":1442.1097247319121,"bb_lower":1369.0902752680877,"atr_14":42.142857142857146},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.33만, 기관 순매수 6667.00. 30일 누적: 외국인 -1.34만, 기관 5.16만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":23333.0,"institutional_flow":6667.0,"data":[{"date":"2026-10-23","foreign_net":4400.0,"institution_net":-757.0,"retail_net":-3643.0},{"date":"2026-10-22","foreign_net":12296.0,"institution_net":4885.0,"retail_net":-17181.0},{"date":"2026-10-21","foreign_net":-1957.0,"institution_net":-5212.0,"retail_net":7169.0},{"date":"2026-10-20","foreign_net":5390.0,"institution_net":1669.0,"retail_net":-7059.0},{"date":"2026-10-19","foreign_net":3204.0,"institution_net":6082.0,"retail_net":-9286.0},{"date":"2026-10-16","foreign_net":13410.0,"institution_net":9462.0,"retail_net":-22872.0},{"date":"2026-10-15","foreign_net":13449.0,"institution_net":14522.0,"retail_net":-27971.0},{"date":"2026-10-14","foreign_net":-7776.0,"institution_net":-8894.0,"retail_net":16670.0},{"date":"2026-10-13","foreign_net":462.0,"institution_net":6465.0,"retail_net":-6927.0},{"date":"2026-10-12","foreign_net":5910.0,"institution_net":19395.0,"retail_net":-25305.0},{"date":"2026-10-08","foreign_net":-5050.0,"institution_net":2701.0,"retail_net":2349.0},{"date":"2026-10-07","foreign_net":-4733.0,"institution_net":-11750.0,"retail_net":16483.0},{"date":"2026-10-06","foreign_net":4425.0,"institution_net":6191.0,"retail_net":-10616.0},{"date":"2026-10-02","foreign_net":-201.0,"institution_net":5473.0,"retail_net":-5272.0},{"date":"2026-10-01","foreign_net":-132.0,"institution_net":-400.0,"retail_net":532.0},{"date":"2026-09-30","foreign_net":-4418.0,"institution_net":2565.0,"retail_net":1853.0},{"date":"2026-09-29","foreign_net":-4712.0,"institution_net":468.0,"retail_net":4244.0},{"date":"2026-09-28","foreign_net":-1274.0,"institution_net":77.0,"retail_net":1197.0},{"date":"2026-09-23","foreign_net":1175.0,"institution_net":0.0,"retail_net":-1175.0},{"date":"2026-09-22","foreign_net":-9799.0,"institution_net":-117.0,"retail_net":9916.0},{"date":"2026-09-21","foreign_net":-1062.0,"institution_net":20.0,"retail_net":1042.0},{"date":"2026-09-18","foreign_net":-3838.0,"institution_net":47.0,"retail_net":3791.0},{"date":"2026-09-17","foreign_net":-1862.0,"institution_net":-93.0,"retail_net":1955.0},{"date":"2026-09-16","foreign_net":-12466.0,"institution_net":-1264.0,"retail_net":13730.0},{"date":"2026-09-15","foreign_net":-345.0,"institution_net":1619.0,"retail_net":-1274.0},{"date":"2026-09-14","foreign_net":1767.0,"institution_net":341.0,"retail_net":-2108.0},{"date":"2026-09-11","foreign_net":-20.0,"institution_net":-419.0,"retail_net":439.0},{"date":"2026-09-10","foreign_net":-844.0,"institution_net":-1006.0,"retail_net":1850.0},{"date":"2026-09-09","foreign_net":-1311.0,"institution_net":-829.0,"retail_net":2140.0},{"date":"2026-09-08","foreign_net":-17510.0,"institution_net":355.0,"retail_net":17155.0}],"periods":{"d1":{"foreign_net":4400.0,"institution_net":-757.0,"retail_net":-3643.0},"d3":{"foreign_net":14739.0,"institution_net":-1084.0,"retail_net":-13655.0},"d7":{"foreign_net":50192.0,"institution_net":30651.0,"retail_net":-80843.0},"d14":{"foreign_net":43229.0,"institution_net":50232.0,"retail_net":-93461.0},"d30":{"foreign_net":-13422.0,"institution_net":51596.0,"retail_net":-38174.0}}},"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 4.3x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +10.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.2,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":33.0,"unit":"%","percentile":76,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":24.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":19.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.2,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"순차입금비율 5.7x","metrics":[{"name":"순차입금비율","value":5.72,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":2.8,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.3x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.2%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":5.72,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":24.76,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":19.08,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 5.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 5.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.3,"current_pbr":0.28,"per_5y_high":5.69,"per_5y_low":4.26,"per_5y_avg":4.92,"per_percentile":22.2,"pbr_5y_high":0.55,"pbr_5y_low":0.37,"pbr_5y_avg":0.44,"pbr_percentile":0.0,"per_5y_median":5.0,"pbr_5y_median":0.43,"history":[{"quarter":"2024-Q2","per":5.0,"pbr":0.43},{"quarter":"2024-Q3","per":4.76,"pbr":0.4},{"quarter":"2024-Q4","per":4.26,"pbr":0.37},{"quarter":"2025-Q1","per":4.33,"pbr":0.37},{"quarter":"2025-Q2","per":5.33,"pbr":0.47},{"quarter":"2025-Q3","per":5.6,"pbr":0.51},{"quarter":"2025-Q4","per":5.04,"pbr":0.48},{"quarter":"2026-Q1","per":5.69,"pbr":0.55},{"quarter":"2026-Q2","per":4.26,"pbr":0.4},{"quarter":"현재","per":4.3,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1202.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1146.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1094.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1108.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1454.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1652.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1606.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1836.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1370.0,"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":"Financial Services","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.0,"eps":240.61,"close":1202.0,"source":"reported"},{"date":"2024-07","per":4.98,"eps":240.61,"close":1198.0,"source":"reported"},{"date":"2024-08","per":4.85,"eps":240.61,"close":1166.0,"source":"reported"},{"date":"2024-09","per":4.76,"eps":240.73,"close":1146.0,"source":"reported"},{"date":"2024-10","per":4.64,"eps":240.73,"close":1118.0,"source":"reported"},{"date":"2024-11","per":4.69,"eps":240.73,"close":1128.0,"source":"reported"},{"date":"2024-12","per":4.26,"eps":257.08,"close":1094.0,"source":"reported"},{"date":"2025-01","per":4.14,"eps":257.08,"close":1064.0,"source":"reported"},{"date":"2025-02","per":4.37,"eps":257.08,"close":1124.0,"source":"reported"},{"date":"2025-03","per":4.33,"eps":255.63,"close":1108.0,"source":"reported"},{"date":"2025-04","per":4.54,"eps":255.63,"close":1160.0,"source":"reported"},{"date":"2025-05","per":5.24,"eps":255.63,"close":1340.0,"source":"reported"},{"date":"2025-06","per":5.33,"eps":272.6,"close":1454.0,"source":"reported"},{"date":"2025-07","per":5.58,"eps":272.6,"close":1520.0,"source":"reported"},{"date":"2025-08","per":5.71,"eps":272.6,"close":1556.0,"source":"reported"},{"date":"2025-09","per":5.6,"eps":295.22,"close":1652.0,"source":"reported"},{"date":"2025-10","per":5.35,"eps":295.22,"close":1578.0,"source":"reported"},{"date":"2025-11","per":5.49,"eps":295.22,"close":1620.0,"source":"reported"},{"date":"2025-12","per":5.04,"eps":318.5,"close":1606.0,"source":"reported"},{"date":"2026-01","per":5.04,"eps":318.5,"close":1604.0,"source":"reported"},{"date":"2026-02","per":6.88,"eps":318.5,"close":2190.0,"source":"reported"},{"date":"2026-03","per":5.69,"eps":322.8,"close":1836.0,"source":"reported"},{"date":"2026-04","per":6.02,"eps":322.8,"close":1944.0,"source":"reported"},{"date":"2026-05","per":4.82,"eps":322.8,"close":1556.0,"source":"reported"},{"date":"2026-06","per":4.26,"eps":321.23,"close":1370.0,"source":"reported"},{"date":"2026-07","per":4.17,"eps":321.23,"close":1340.0,"source":"reported"},{"date":"2026-08","per":4.41,"eps":321.23,"close":1418.0,"source":"reported"},{"date":"2026-09","per":4.42,"eps":321.23,"close":1420.0,"source":"reported"},{"date":"2026-10","per":4.3,"eps":321.23,"close":1381.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.96,"std":0.64,"upper_1sd":5.6,"lower_1sd":4.32,"current":4.3,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.03,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":5.72,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.03,"summary":"배당수익률 4.03%","metrics":[{"name":"배당수익률","value":4.03,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"4.3배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:19.022993+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.033046432697251694,"dividend_yield":null,"eps":75.0,"revenue":144613675000.0,"operating_income":38681025000.0,"net_income":25976723000.0,"market_cap":null,"profit_margin":0.1796283995963729,"operating_margin":0.26747833494999695,"roa":0.004916963161441877,"gross_margin":null,"total_equity":786067387000.0,"total_assets":5283082697000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.11,"pbr":0.41,"roe":0.03071525931492864,"dividend_yield":4.03,"eps":74.22,"revenue":131200297064.0,"operating_income":29086683512.0,"net_income":23423431010.0,"market_cap":313100000000.0,"profit_margin":0.17853184431872104,"operating_margin":0.22169678089838019,"roa":0.004465451812947053,"gross_margin":null,"total_equity":762599161864.0,"total_assets":5245478395285.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.036941416006294234,"dividend_yield":null,"eps":88.27,"revenue":136889371733.0,"operating_income":36562719074.0,"net_income":27859193944.0,"market_cap":null,"profit_margin":0.2035161210202557,"operating_margin":0.2670968433204212,"roa":0.005403413994942423,"gross_margin":null,"total_equity":754145264471.0,"total_assets":5155850351292.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03622671997859209,"dividend_yield":null,"eps":83.74,"revenue":130615395786.0,"operating_income":30182069023.0,"net_income":26430108040.0,"market_cap":null,"profit_margin":0.20235063317729432,"operating_margin":0.23107589148564264,"roa":0.005369167418478559,"gross_margin":null,"total_equity":729574967196.0,"total_assets":4922571039420.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03424623795722431,"dividend_yield":null,"eps":76.57,"revenue":122809020452.0,"operating_income":32149140424.0,"net_income":24166207686.0,"market_cap":null,"profit_margin":0.19677876752909515,"operating_margin":0.2617815882389968,"roa":0.005078549530669178,"gross_margin":null,"total_equity":705660216348.0,"total_assets":4758486166190.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03226442745299283,"dividend_yield":null,"eps":69.92,"revenue":119222348074.0,"operating_income":29027780608.0,"net_income":22066141290.0,"market_cap":null,"profit_margin":0.18508393473599252,"operating_margin":0.24347600157969357,"roa":0.004876172626970564,"gross_margin":null,"total_equity":683915476949.0,"total_assets":4525299446527.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.030446171632748018,"dividend_yield":null,"eps":64.99,"revenue":119205331020.0,"operating_income":25000453233.0,"net_income":20511143249.0,"market_cap":null,"profit_margin":0.1720656540566855,"operating_margin":0.2097259662724772,"roa":0.00459860342026295,"gross_margin":null,"total_equity":673685463526.0,"total_assets":4460298350282.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.029370469690334872,"dividend_yield":null,"eps":61.12,"revenue":109853470556.0,"operating_income":24706171273.0,"net_income":19289681884.0,"market_cap":null,"profit_margin":0.17559465155146556,"operating_margin":0.2249011446607464,"roa":0.004651960683796449,"gross_margin":null,"total_equity":656771311027.0,"total_assets":4146570273302.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02939215759053845,"dividend_yield":null,"eps":59.6,"revenue":107176004642.0,"operating_income":18831121611.0,"net_income":18809131822.0,"market_cap":null,"profit_margin":0.17549760214357815,"operating_margin":0.1757027766980267,"roa":0.004576288712137697,"gross_margin":null,"total_equity":639937090840.0,"total_assets":4110127879850.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03613321793200764,"dividend_yield":null,"eps":71.37,"revenue":98989937039.0,"operating_income":28329514381.0,"net_income":22526527272.0,"market_cap":null,"profit_margin":0.22756381048232216,"operating_margin":0.28618580058131315,"roa":0.005488113599154686,"gross_margin":null,"total_equity":623429867619.0,"total_assets":4104602950542.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025084594611537434,"dividend_yield":null,"eps":48.64,"revenue":100497860131.0,"operating_income":17577997988.0,"net_income":15352624622.0,"market_cap":null,"profit_margin":0.1527656867717153,"operating_margin":0.1749091768231373,"roa":0.003936360352352235,"gross_margin":null,"total_equity":612033993762.0,"total_assets":3900208123178.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.039162403366461956,"dividend_yield":null,"eps":61.0,"revenue":92329774850.0,"operating_income":23973192882.0,"net_income":19560496508.0,"market_cap":null,"profit_margin":0.21185469735822712,"operating_margin":0.2596474747279209,"roa":0.0050604564496115655,"gross_margin":null,"total_equity":499471299679.0,"total_assets":3865362087940.0}],"current_price":1381.0,"change_pct":-2.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":1384.0},{"date":"2017-01-11","close":1456.0},{"date":"2017-01-12","close":1414.0},{"date":"2017-01-13","close":1420.0},{"date":"2017-01-16","close":1420.0},{"date":"2017-01-17","close":1426.0},{"date":"2017-01-18","close":1470.0},{"date":"2017-01-19","close":1442.0},{"date":"2017-01-20","close":1436.0},{"date":"2017-01-23","close":1420.0},{"date":"2017-01-24","close":1424.0},{"date":"2017-01-25","close":1406.0},{"date":"2017-01-26","close":1406.0},{"date":"2017-01-31","close":1390.0},{"date":"2017-02-01","close":1402.0},{"date":"2017-02-02","close":1410.0},{"date":"2017-02-03","close":1386.0},{"date":"2017-02-06","close":1412.0},{"date":"2017-02-07","close":1414.0},{"date":"2017-02-08","close":1412.0},{"date":"2017-02-09","close":1420.0},{"date":"2017-02-10","close":1420.0},{"date":"2017-02-13","close":1414.0},{"date":"2017-02-14","close":1416.0},{"date":"2017-02-15","close":1438.0},{"date":"2017-02-16","close":1438.0},{"date":"2017-02-17","close":1448.0},{"date":"2017-02-20","close":1450.0},{"date":"2017-02-21","close":1456.0},{"date":"2017-02-22","close":1460.0},{"date":"2017-02-23","close":1438.0},{"date":"2017-02-24","close":1426.0},{"date":"2017-02-27","close":1402.0},{"date":"2017-02-28","close":1470.0},{"date":"2017-03-02","close":1470.0},{"date":"2017-03-03","close":1444.0},{"date":"2017-03-06","close":1462.0},{"date":"2017-03-07","close":1450.0},{"date":"2017-03-08","close":1452.0},{"date":"2017-03-09","close":1452.0},{"date":"2017-03-10","close":1448.0},{"date":"2017-03-13","close":1470.0},{"date":"2017-03-14","close":1506.0},{"date":"2017-03-15","close":1486.0},{"date":"2017-03-16","close":1496.0},{"date":"2017-03-17","close":1468.0},{"date":"2017-03-20","close":1454.0},{"date":"2017-03-21","close":1452.0},{"date":"2017-03-22","close":1446.0},{"date":"2017-03-23","close":1438.0},{"date":"2017-03-24","close":1446.0},{"date":"2017-03-27","close":1424.0},{"date":"2017-03-28","close":1430.0},{"date":"2017-03-29","close":1436.0},{"date":"2017-03-30","close":1428.0},{"date":"2017-03-31","close":1430.0},{"date":"2017-04-03","close":1436.0},{"date":"2017-04-04","close":1428.0},{"date":"2017-04-05","close":1428.0},{"date":"2017-04-06","close":1410.0},{"date":"2017-04-07","close":1418.0},{"date":"2017-04-10","close":1386.0},{"date":"2017-04-11","close":1380.0},{"date":"2017-04-12","close":1358.0},{"date":"2017-04-13","close":1366.0},{"date":"2017-04-14","close":1342.0},{"date":"2017-04-17","close":1354.0},{"date":"2017-04-18","close":1370.0},{"date":"2017-04-19","close":1354.0},{"date":"2017-04-20","close":1358.0},{"date":"2017-04-21","close":1366.0},{"date":"2017-04-24","close":1356.0},{"date":"2017-04-25","close":1354.0},{"date":"2017-04-26","close":1364.0},{"date":"2017-04-27","close":1364.0},{"date":"2017-04-28","close":1358.0},{"date":"2017-05-02","close":1366.0},{"date":"2017-05-04","close":1374.0},{"date":"2017-05-08","close":1388.0},{"date":"2017-05-10","close":1396.0},{"date":"2017-05-11","close":1430.0},{"date":"2017-05-12","close":1452.0},{"date":"2017-05-15","close":1456.0},{"date":"2017-05-16","close":1400.0},{"date":"2017-05-17","close":1398.0},{"date":"2017-05-18","close":1402.0},{"date":"2017-05-19","close":1408.0},{"date":"2017-05-22","close":1420.0},{"date":"2017-05-23","close":1426.0},{"date":"2017-05-24","close":1402.0},{"date":"2017-05-25","close":1394.0},{"date":"2017-05-26","close":1384.0},{"date":"2017-05-29","close":1380.0},{"date":"2017-05-30","close":1388.0},{"date":"2017-05-31","close":1386.0},{"date":"2017-06-01","close":1384.0},{"date":"2017-06-02","close":1384.0},{"date":"2017-06-05","close":1384.0},{"date":"2017-06-07","close":1376.0},{"date":"2017-06-08","close":1370.0},{"date":"2017-06-09","close":1382.0},{"date":"2017-06-12","close":1402.0},{"date":"2017-06-13","close":1404.0},{"date":"2017-06-14","close":1402.0},{"date":"2017-06-15","close":1400.0},{"date":"2017-06-16","close":1406.0},{"date":"2017-06-19","close":1412.0},{"date":"2017-06-20","close":1404.0},{"date":"2017-06-21","close":1398.0},{"date":"2017-06-22","close":1398.0},{"date":"2017-06-23","close":1404.0},{"date":"2017-06-26","close":1394.0},{"date":"2017-06-27","close":1384.0},{"date":"2017-06-28","close":1382.0},{"date":"2017-06-29","close":1402.0},{"date":"2017-06-30","close":1412.0},{"date":"2017-07-03","close":1410.0},{"date":"2017-07-04","close":1420.0},{"date":"2017-07-05","close":1418.0},{"date":"2017-07-06","close":1418.0},{"date":"2017-07-07","close":1398.0},{"date":"2017-07-10","close":1400.0},{"date":"2017-07-11","close":1398.0},{"date":"2017-07-12","close":1396.0},{"date":"2017-07-13","close":1394.0},{"date":"2017-07-14","close":1382.0},{"date":"2017-07-17","close":1382.0},{"date":"2017-07-18","close":1384.0},{"date":"2017-07-19","close":1382.0},{"date":"2017-07-20","close":1382.0},{"date":"2017-07-21","close":1388.0},{"date":"2017-07-24","close":1386.0},{"date":"2017-07-25","close":1382.0},{"date":"2017-07-26","close":1370.0},{"date":"2017-07-27","close":1378.0},{"date":"2017-07-28","close":1372.0},{"date":"2017-07-31","close":1320.0},{"date":"2017-08-01","close":1340.0},{"date":"2017-08-02","close":1342.0},{"date":"2017-08-03","close":1320.0},{"date":"2017-08-04","close":1316.0},{"date":"2017-08-07","close":1310.0},{"date":"2017-08-08","close":1304.0},{"date":"2017-08-09","close":1296.0},{"date":"2017-08-10","close":1248.0},{"date":"2017-08-11","close":1226.0},{"date":"2017-08-14","close":1220.0},{"date":"2017-08-16","close":1222.0},{"date":"2017-08-17","close":1220.0},{"date":"2017-08-18","close":1220.0},{"date":"2017-08-21","close":1220.0},{"date":"2017-08-22","close":1224.0},{"date":"2017-08-23","close":1220.0},{"date":"2017-08-24","close":1218.0},{"date":"2017-08-25","close":1248.0},{"date":"2017-08-28","close":1242.0},{"date":"2017-08-29","close":1238.0},{"date":"2017-08-30","close":1244.0},{"date":"2017-08-31","close":1236.0},{"date":"2017-09-01","close":1238.0},{"date":"2017-09-04","close":1214.0},{"date":"2017-09-05","close":1124.0},{"date":"2017-09-06","close":1084.0},{"date":"2017-09-07","close":1086.0},{"date":"2017-09-08","close":1074.0},{"date":"2017-09-11","close":1072.0},{"date":"2017-09-12","close":1074.0},{"date":"2017-09-13","close":1082.0},{"date":"2017-09-14","close":1078.0},{"date":"2017-09-15","close":1100.0},{"date":"2017-09-18","close":1124.0},{"date":"2017-09-19","close":1136.0},{"date":"2017-09-20","close":1110.0},{"date":"2017-09-21","close":1114.0},{"date":"2017-09-22","close":1154.0},{"date":"2017-09-25","close":1174.0},{"date":"2017-09-26","close":1116.0},{"date":"2017-09-27","close":1128.0},{"date":"2017-09-28","close":1128.0},{"date":"2017-09-29","close":1150.0},{"date":"2017-10-10","close":1156.0},{"date":"2017-10-11","close":1152.0},{"date":"2017-10-12","close":1158.0},{"date":"2017-10-13","close":1122.0},{"date":"2017-10-16","close":1112.0},{"date":"2017-10-17","close":1118.0},{"date":"2017-10-18","close":1106.0},{"date":"2017-10-19","close":1104.0},{"date":"2017-10-20","close":1122.0},{"date":"2017-10-23","close":1120.0},{"date":"2017-10-24","close":1124.0},{"date":"2017-10-25","close":1126.0},{"date":"2017-10-26","close":1106.0},{"date":"2017-10-27","close":1112.0},{"date":"2017-10-30","close":1110.0},{"date":"2017-10-31","close":1120.0},{"date":"2017-11-01","close":1114.0},{"date":"2017-11-02","close":1106.0},{"date":"2017-11-03","close":1110.0},{"date":"2017-11-06","close":1112.0},{"date":"2017-11-07","close":1118.0},{"date":"2017-11-08","close":1126.0},{"date":"2017-11-09","close":1114.0},{"date":"2017-11-10","close":1122.0},{"date":"2017-11-13","close":1122.0},{"date":"2017-11-14","close":1120.0},{"date":"2017-11-15","close":1088.0},{"date":"2017-11-16","close":1088.0},{"date":"2017-11-17","close":1090.0},{"date":"2017-11-20","close":1098.0},{"date":"2017-11-21","close":1096.0},{"date":"2017-11-22","close":1094.0},{"date":"2017-11-23","close":1098.0},{"date":"2017-11-24","close":1092.0},{"date":"2017-11-27","close":1110.0},{"date":"2017-11-28","close":1102.0},{"date":"2017-11-29","close":1094.0},{"date":"2017-11-30","close":1102.0},{"date":"2017-12-01","close":1094.0},{"date":"2017-12-04","close":1092.0},{"date":"2017-12-05","close":1100.0},{"date":"2017-12-06","close":1106.0},{"date":"2017-12-07","close":1104.0},{"date":"2017-12-08","close":1108.0},{"date":"2017-12-11","close":1106.0},{"date":"2017-12-12","close":1108.0},{"date":"2017-12-13","close":1114.0},{"date":"2017-12-14","close":1136.0},{"date":"2017-12-15","close":1130.0},{"date":"2017-12-18","close":1146.0},{"date":"2017-12-19","close":1122.0},{"date":"2017-12-20","close":1114.0},{"date":"2017-12-21","close":1116.0},{"date":"2017-12-22","close":1124.0},{"date":"2017-12-26","close":1128.0},{"date":"2017-12-27","close":1118.0},{"date":"2017-12-28","close":1100.0},{"date":"2018-01-02","close":1082.0},{"date":"2018-01-03","close":1098.0},{"date":"2018-01-04","close":1126.0},{"date":"2018-01-05","close":1122.0},{"date":"2018-01-08","close":1124.0},{"date":"2018-01-09","close":1146.0},{"date":"2018-01-10","close":1128.0},{"date":"2018-01-11","close":1102.0},{"date":"2018-01-12","close":1102.0},{"date":"2018-01-15","close":1104.0},{"date":"2018-01-16","close":1092.0},{"date":"2018-01-17","close":1088.0},{"date":"2018-01-18","close":1092.0},{"date":"2018-01-19","close":1106.0},{"date":"2018-01-22","close":1110.0},{"date":"2018-01-23","close":1114.0},{"date":"2018-01-24","close":1122.0},{"date":"2018-01-25","close":1138.0},{"date":"2018-01-26","close":1138.0},{"date":"2018-01-29","close":1158.0},{"date":"2018-01-30","close":1142.0},{"date":"2018-01-31","close":1170.0},{"date":"2018-02-01","close":1214.0},{"date":"2018-02-02","close":1164.0},{"date":"2018-02-05","close":1134.0},{"date":"2018-02-06","close":1114.0},{"date":"2018-02-07","close":1096.0},{"date":"2018-02-08","close":1118.0},{"date":"2018-02-09","close":1096.0},{"date":"2018-02-12","close":1098.0},{"date":"2018-02-13","close":1090.0},{"date":"2018-02-14","close":1100.0},{"date":"2018-02-19","close":1110.0},{"date":"2018-02-20","close":1116.0},{"date":"2018-02-21","close":1126.0},{"date":"2018-02-22","close":1132.0},{"date":"2018-02-23","close":1134.0},{"date":"2018-02-26","close":1132.0},{"date":"2018-02-27","close":1132.0},{"date":"2018-02-28","close":1138.0},{"date":"2018-03-02","close":1128.0},{"date":"2018-03-05","close":1110.0},{"date":"2018-03-06","close":1094.0},{"date":"2018-03-07","close":1094.0},{"date":"2018-03-08","close":1102.0},{"date":"2018-03-09","close":1104.0},{"date":"2018-03-12","close":1110.0},{"date":"2018-03-13","close":1120.0},{"date":"2018-03-14","close":1122.0},{"date":"2018-03-15","close":1120.0},{"date":"2018-03-16","close":1124.0},{"date":"2018-03-19","close":1114.0},{"date":"2018-03-20","close":1120.0},{"date":"2018-03-21","close":1124.0},{"date":"2018-03-22","close":1126.0},{"date":"2018-03-23","close":1096.0},{"date":"2018-03-26","close":1100.0},{"date":"2018-03-27","close":1106.0},{"date":"2018-03-28","close":1104.0},{"date":"2018-03-29","close":1106.0},{"date":"2018-03-30","close":1108.0},{"date":"2018-04-02","close":1108.0},{"date":"2018-04-03","close":1106.0},{"date":"2018-04-04","close":1098.0},{"date":"2018-04-05","close":1098.0},{"date":"2018-04-06","close":1104.0},{"date":"2018-04-09","close":1104.0},{"date":"2018-04-10","close":1096.0},{"date":"2018-04-11","close":1098.0},{"date":"2018-04-12","close":1100.0},{"date":"2018-04-13","close":1098.0},{"date":"2018-04-16","close":1100.0},{"date":"2018-04-17","close":1106.0},{"date":"2018-04-18","close":1126.0},{"date":"2018-04-19","close":1122.0},{"date":"2018-04-20","close":1132.0},{"date":"2018-04-23","close":1136.0},{"date":"2018-04-24","close":1144.0},{"date":"2018-04-25","close":1134.0},{"date":"2018-04-26","close":1128.0},{"date":"2018-04-27","close":1156.0},{"date":"2018-04-30","close":1152.0},{"date":"2018-05-02","close":1140.0},{"date":"2018-05-03","close":1142.0},{"date":"2018-05-04","close":1154.0},{"date":"2018-05-08","close":1160.0},{"date":"2018-05-09","close":1146.0},{"date":"2018-05-10","close":1148.0},{"date":"2018-05-11","close":1156.0},{"date":"2018-05-14","close":1158.0},{"date":"2018-05-15","close":1172.0},{"date":"2018-05-16","close":1162.0},{"date":"2018-05-17","close":1172.0},{"date":"2018-05-18","close":1204.0},{"date":"2018-05-21","close":1226.0},{"date":"2018-05-23","close":1234.0},{"date":"2018-05-24","close":1204.0},{"date":"2018-05-25","close":1172.0},{"date":"2018-05-28","close":1184.0},{"date":"2018-05-29","close":1188.0},{"date":"2018-05-30","close":1206.0},{"date":"2018-05-31","close":1210.0},{"date":"2018-06-01","close":1212.0},{"date":"2018-06-04","close":1212.0},{"date":"2018-06-05","close":1216.0},{"date":"2018-06-07","close":1212.0},{"date":"2018-06-08","close":1208.0},{"date":"2018-06-11","close":1206.0},{"date":"2018-06-12","close":1206.0},{"date":"2018-06-14","close":1192.0},{"date":"2018-06-15","close":1200.0},{"date":"2018-06-18","close":1154.0},{"date":"2018-06-19","close":1158.0},{"date":"2018-06-20","close":1174.0},{"date":"2018-06-21","close":1172.0},{"date":"2018-06-22","close":1176.0},{"date":"2018-06-25","close":1188.0},{"date":"2018-06-26","close":1186.0},{"date":"2018-06-27","close":1174.0},{"date":"2018-06-28","close":1168.0},{"date":"2018-06-29","close":1168.0},{"date":"2018-07-02","close":1138.0},{"date":"2018-07-03","close":1130.0},{"date":"2018-07-04","close":1158.0},{"date":"2018-07-05","close":1142.0},{"date":"2018-07-06","close":1146.0},{"date":"2018-07-09","close":1138.0},{"date":"2018-07-10","close":1148.0},{"date":"2018-07-11","close":1134.0},{"date":"2018-07-12","close":1140.0},{"date":"2018-07-13","close":1140.0},{"date":"2018-07-16","close":1150.0},{"date":"2018-07-17","close":1148.0},{"date":"2018-07-18","close":1138.0},{"date":"2018-07-19","close":1138.0},{"date":"2018-07-20","close":1132.0},{"date":"2018-07-23","close":1132.0},{"date":"2018-07-24","close":1118.0},{"date":"2018-07-25","close":1120.0},{"date":"2018-07-26","close":1138.0},{"date":"2018-07-27","close":1138.0},{"date":"2018-07-30","close":1142.0},{"date":"2018-07-31","close":1142.0},{"date":"2018-08-01","close":1150.0},{"date":"2018-08-02","close":1158.0},{"date":"2018-08-03","close":1162.0},{"date":"2018-08-06","close":1160.0},{"date":"2018-08-07","close":1150.0},{"date":"2018-08-08","close":1172.0},{"date":"2018-08-09","close":1174.0},{"date":"2018-08-10","close":1172.0},{"date":"2018-08-13","close":1150.0},{"date":"2018-08-14","close":1154.0},{"date":"2018-08-16","close":1150.0},{"date":"2018-08-17","close":1154.0},{"date":"2018-08-20","close":1148.0},{"date":"2018-08-21","close":1152.0},{"date":"2018-08-22","close":1152.0},{"date":"2018-08-23","close":1156.0},{"date":"2018-08-24","close":1158.0},{"date":"2018-08-27","close":1160.0},{"date":"2018-08-28","close":1160.0},{"date":"2018-08-29","close":1162.0},{"date":"2018-08-30","close":1166.0},{"date":"2018-08-31","close":1166.0},{"date":"2018-09-03","close":1168.0},{"date":"2018-09-04","close":1166.0},{"date":"2018-09-05","close":1166.0},{"date":"2018-09-06","close":1160.0},{"date":"2018-09-07","close":1166.0},{"date":"2018-09-10","close":1156.0},{"date":"2018-09-11","close":1156.0},{"date":"2018-09-12","close":1154.0},{"date":"2018-09-13","close":1154.0},{"date":"2018-09-14","close":1162.0},{"date":"2018-09-17","close":1156.0},{"date":"2018-09-18","close":1152.0},{"date":"2018-09-19","close":1146.0},{"date":"2018-09-20","close":1146.0},{"date":"2018-09-21","close":1148.0},{"date":"2018-09-27","close":1152.0},{"date":"2018-09-28","close":1156.0},{"date":"2018-10-01","close":1154.0},{"date":"2018-10-02","close":1144.0},{"date":"2018-10-04","close":1138.0},{"date":"2018-10-05","close":1132.0},{"date":"2018-10-08","close":1128.0},{"date":"2018-10-10","close":1120.0},{"date":"2018-10-11","close":1082.0},{"date":"2018-10-12","close":1082.0},{"date":"2018-10-15","close":1094.0},{"date":"2018-10-16","close":1096.0},{"date":"2018-10-17","close":1104.0},{"date":"2018-10-18","close":1104.0},{"date":"2018-10-19","close":1106.0},{"date":"2018-10-22","close":1100.0},{"date":"2018-10-23","close":1078.0},{"date":"2018-10-24","close":1072.0},{"date":"2018-10-25","close":1028.0},{"date":"2018-10-26","close":1052.0},{"date":"2018-10-29","close":1006.0},{"date":"2018-10-30","close":1000.0},{"date":"2018-10-31","close":1016.0},{"date":"2018-11-01","close":1032.0},{"date":"2018-11-02","close":1056.0},{"date":"2018-11-05","close":1056.0},{"date":"2018-11-06","close":1058.0},{"date":"2018-11-07","close":1058.0},{"date":"2018-11-08","close":1070.0},{"date":"2018-11-09","close":1078.0},{"date":"2018-11-12","close":1078.0},{"date":"2018-11-13","close":1078.0},{"date":"2018-11-14","close":1082.0},{"date":"2018-11-15","close":1086.0},{"date":"2018-11-16","close":1088.0},{"date":"2018-11-19","close":1090.0},{"date":"2018-11-20","close":1080.0},{"date":"2018-11-21","close":1086.0},{"date":"2018-11-22","close":1086.0},{"date":"2018-11-23","close":1070.0},{"date":"2018-11-26","close":1072.0},{"date":"2018-11-27","close":1072.0},{"date":"2018-11-28","close":1078.0},{"date":"2018-11-29","close":1082.0},{"date":"2018-11-30","close":1080.0},{"date":"2018-12-03","close":1094.0},{"date":"2018-12-04","close":1088.0},{"date":"2018-12-05","close":1076.0},{"date":"2018-12-06","close":1076.0},{"date":"2018-12-07","close":1088.0},{"date":"2018-12-10","close":1084.0},{"date":"2018-12-11","close":1072.0},{"date":"2018-12-12","close":1078.0},{"date":"2018-12-13","close":1080.0},{"date":"2018-12-14","close":1074.0},{"date":"2018-12-17","close":1072.0},{"date":"2018-12-18","close":1066.0},{"date":"2018-12-19","close":1072.0},{"date":"2018-12-20","close":1076.0},{"date":"2018-12-21","close":1074.0},{"date":"2018-12-24","close":1074.0},{"date":"2018-12-26","close":1074.0},{"date":"2018-12-27","close":1070.0},{"date":"2018-12-28","close":1082.0},{"date":"2019-01-02","close":1090.0},{"date":"2019-01-03","close":1112.0},{"date":"2019-01-04","close":1104.0},{"date":"2019-01-07","close":1116.0},{"date":"2019-01-08","close":1120.0},{"date":"2019-01-09","close":1150.0},{"date":"2019-01-10","close":1158.0},{"date":"2019-01-11","close":1156.0},{"date":"2019-01-14","close":1146.0},{"date":"2019-01-15","close":1148.0},{"date":"2019-01-16","close":1138.0},{"date":"2019-01-17","close":1152.0},{"date":"2019-01-18","close":1150.0},{"date":"2019-01-21","close":1148.0},{"date":"2019-01-22","close":1148.0},{"date":"2019-01-23","close":1148.0},{"date":"2019-01-24","close":1168.0},{"date":"2019-01-25","close":1170.0},{"date":"2019-01-28","close":1172.0},{"date":"2019-01-29","close":1172.0},{"date":"2019-01-30","close":1186.0},{"date":"2019-01-31","close":1184.0},{"date":"2019-02-01","close":1188.0},{"date":"2019-02-07","close":1188.0},{"date":"2019-02-08","close":1188.0},{"date":"2019-02-11","close":1186.0},{"date":"2019-02-12","close":1186.0},{"date":"2019-02-13","close":1186.0},{"date":"2019-02-14","close":1202.0},{"date":"2019-02-15","close":1288.0},{"date":"2019-02-18","close":1276.0},{"date":"2019-02-19","close":1254.0},{"date":"2019-02-20","close":1260.0},{"date":"2019-02-21","close":1238.0},{"date":"2019-02-22","close":1226.0},{"date":"2019-02-25","close":1238.0},{"date":"2019-02-26","close":1264.0},{"date":"2019-02-27","close":1272.0},{"date":"2019-02-28","close":1264.0},{"date":"2019-03-04","close":1304.0},{"date":"2019-03-05","close":1290.0},{"date":"2019-03-06","close":1300.0},{"date":"2019-03-07","close":1288.0},{"date":"2019-03-08","close":1298.0},{"date":"2019-03-11","close":1340.0},{"date":"2019-03-12","close":1372.0},{"date":"2019-03-13","close":1372.0},{"date":"2019-03-14","close":1356.0},{"date":"2019-03-15","close":1340.0},{"date":"2019-03-18","close":1370.0},{"date":"2019-03-19","close":1356.0},{"date":"2019-03-20","close":1312.0},{"date":"2019-03-21","close":1312.0},{"date":"2019-03-22","close":1312.0},{"date":"2019-03-25","close":1290.0},{"date":"2019-03-26","close":1286.0},{"date":"2019-03-27","close":1290.0},{"date":"2019-03-28","close":1324.0},{"date":"2019-03-29","close":1314.0},{"date":"2019-04-01","close":1314.0},{"date":"2019-04-02","close":1320.0},{"date":"2019-04-03","close":1340.0},{"date":"2019-04-04","close":1322.0},{"date":"2019-04-05","close":1320.0},{"date":"2019-04-08","close":1314.0},{"date":"2019-04-09","close":1302.0},{"date":"2019-04-10","close":1302.0},{"date":"2019-04-11","close":1302.0},{"date":"2019-04-12","close":1304.0},{"date":"2019-04-15","close":1332.0},{"date":"2019-04-16","close":1344.0},{"date":"2019-04-17","close":1396.0},{"date":"2019-04-18","close":1374.0},{"date":"2019-04-19","close":1382.0},{"date":"2019-04-22","close":1340.0},{"date":"2019-04-23","close":1354.0},{"date":"2019-04-24","close":1350.0},{"date":"2019-04-25","close":1326.0},{"date":"2019-04-26","close":1298.0},{"date":"2019-04-29","close":1312.0},{"date":"2019-04-30","close":1322.0},{"date":"2019-05-02","close":1346.0},{"date":"2019-05-03","close":1344.0},{"date":"2019-05-07","close":1306.0},{"date":"2019-05-08","close":1268.0},{"date":"2019-05-09","close":1236.0},{"date":"2019-05-10","close":1256.0},{"date":"2019-05-13","close":1260.0},{"date":"2019-05-14","close":1250.0},{"date":"2019-05-15","close":1290.0},{"date":"2019-05-16","close":1310.0},{"date":"2019-05-17","close":1302.0},{"date":"2019-05-20","close":1288.0},{"date":"2019-05-21","close":1296.0},{"date":"2019-05-22","close":1316.0},{"date":"2019-05-23","close":1292.0},{"date":"2019-05-24","close":1290.0},{"date":"2019-05-27","close":1282.0},{"date":"2019-05-28","close":1280.0},{"date":"2019-05-29","close":1266.0},{"date":"2019-05-30","close":1264.0},{"date":"2019-05-31","close":1266.0},{"date":"2019-06-03","close":1270.0},{"date":"2019-06-04","close":1272.0},{"date":"2019-06-05","close":1282.0},{"date":"2019-06-07","close":1296.0},{"date":"2019-06-10","close":1294.0},{"date":"2019-06-11","close":1314.0},{"date":"2019-06-12","close":1316.0},{"date":"2019-06-13","close":1332.0},{"date":"2019-06-14","close":1320.0},{"date":"2019-06-17","close":1314.0},{"date":"2019-06-18","close":1332.0},{"date":"2019-06-19","close":1316.0},{"date":"2019-06-20","close":1328.0},{"date":"2019-06-21","close":1328.0},{"date":"2019-06-24","close":1322.0},{"date":"2019-06-25","close":1316.0},{"date":"2019-06-26","close":1310.0},{"date":"2019-06-27","close":1306.0},{"date":"2019-06-28","close":1320.0},{"date":"2019-07-01","close":1316.0},{"date":"2019-07-02","close":1312.0},{"date":"2019-07-03","close":1314.0},{"date":"2019-07-04","close":1310.0},{"date":"2019-07-05","close":1312.0},{"date":"2019-07-08","close":1248.0},{"date":"2019-07-09","close":1246.0},{"date":"2019-07-10","close":1246.0},{"date":"2019-07-11","close":1256.0},{"date":"2019-07-12","close":1270.0},{"date":"2019-07-15","close":1252.0},{"date":"2019-07-16","close":1254.0},{"date":"2019-07-17","close":1246.0},{"date":"2019-07-18","close":1242.0},{"date":"2019-07-19","close":1246.0},{"date":"2019-07-22","close":1242.0},{"date":"2019-07-23","close":1238.0},{"date":"2019-07-24","close":1238.0},{"date":"2019-07-25","close":1202.0},{"date":"2019-07-26","close":1188.0},{"date":"2019-07-29","close":1122.0},{"date":"2019-07-30","close":1154.0},{"date":"2019-07-31","close":1162.0},{"date":"2019-08-01","close":1172.0},{"date":"2019-08-02","close":1154.0},{"date":"2019-08-05","close":1094.0},{"date":"2019-08-06","close":1070.0},{"date":"2019-08-07","close":1090.0},{"date":"2019-08-08","close":1140.0},{"date":"2019-08-09","close":1182.0},{"date":"2019-08-12","close":1196.0},{"date":"2019-08-13","close":1200.0},{"date":"2019-08-14","close":1204.0},{"date":"2019-08-16","close":1190.0},{"date":"2019-08-19","close":1210.0},{"date":"2019-08-20","close":1216.0},{"date":"2019-08-21","close":1228.0},{"date":"2019-08-22","close":1228.0},{"date":"2019-08-23","close":1220.0},{"date":"2019-08-26","close":1184.0},{"date":"2019-08-27","close":1190.0},{"date":"2019-08-28","close":1194.0},{"date":"2019-08-29","close":1172.0},{"date":"2019-08-30","close":1176.0},{"date":"2019-09-02","close":1156.0},{"date":"2019-09-03","close":1174.0},{"date":"2019-09-04","close":1176.0},{"date":"2019-09-05","close":1198.0},{"date":"2019-09-06","close":1200.0},{"date":"2019-09-09","close":1196.0},{"date":"2019-09-10","close":1078.0},{"date":"2019-09-11","close":1098.0},{"date":"2019-09-16","close":1116.0},{"date":"2019-09-17","close":1118.0},{"date":"2019-09-18","close":1126.0},{"date":"2019-09-19","close":1126.0},{"date":"2019-09-20","close":1122.0},{"date":"2019-09-23","close":1124.0},{"date":"2019-09-24","close":1116.0},{"date":"2019-09-25","close":1122.0},{"date":"2019-09-26","close":1120.0},{"date":"2019-09-27","close":1156.0},{"date":"2019-09-30","close":1156.0},{"date":"2019-10-01","close":1172.0},{"date":"2019-10-02","close":1176.0},{"date":"2019-10-04","close":1152.0},{"date":"2019-10-07","close":1156.0},{"date":"2019-10-08","close":1160.0},{"date":"2019-10-10","close":1140.0},{"date":"2019-10-11","close":1140.0},{"date":"2019-10-14","close":1142.0},{"date":"2019-10-15","close":1148.0},{"date":"2019-10-16","close":1138.0},{"date":"2019-10-17","close":1140.0},{"date":"2019-10-18","close":1146.0},{"date":"2019-10-21","close":1136.0},{"date":"2019-10-22","close":1100.0},{"date":"2019-10-23","close":1076.0},{"date":"2019-10-24","close":1054.0},{"date":"2019-10-25","close":1040.0},{"date":"2019-10-28","close":1042.0},{"date":"2019-10-29","close":1042.0},{"date":"2019-10-30","close":1050.0},{"date":"2019-10-31","close":1050.0},{"date":"2019-11-01","close":1060.0},{"date":"2019-11-04","close":1058.0},{"date":"2019-11-05","close":1044.0},{"date":"2019-11-06","close":1038.0},{"date":"2019-11-07","close":1052.0},{"date":"2019-11-08","close":1058.0},{"date":"2019-11-11","close":1048.0},{"date":"2019-11-12","close":1046.0},{"date":"2019-11-13","close":1048.0},{"date":"2019-11-14","close":1048.0},{"date":"2019-11-15","close":1084.0},{"date":"2019-11-18","close":1080.0},{"date":"2019-11-19","close":1066.0},{"date":"2019-11-20","close":1058.0},{"date":"2019-11-21","close":1060.0},{"date":"2019-11-22","close":1058.0},{"date":"2019-11-25","close":1066.0},{"date":"2019-11-26","close":1040.0},{"date":"2019-11-27","close":1044.0},{"date":"2019-11-28","close":1048.0},{"date":"2019-11-29","close":1046.0},{"date":"2019-12-02","close":1048.0},{"date":"2019-12-03","close":1046.0},{"date":"2019-12-04","close":1044.0},{"date":"2019-12-05","close":1040.0},{"date":"2019-12-06","close":1040.0},{"date":"2019-12-09","close":1028.0},{"date":"2019-12-10","close":1038.0},{"date":"2019-12-11","close":1040.0},{"date":"2019-12-12","close":1078.0},{"date":"2019-12-13","close":1088.0},{"date":"2019-12-16","close":1078.0},{"date":"2019-12-17","close":1082.0},{"date":"2019-12-18","close":1084.0},{"date":"2019-12-19","close":1086.0},{"date":"2019-12-20","close":1086.0},{"date":"2019-12-23","close":1090.0},{"date":"2019-12-24","close":1086.0},{"date":"2019-12-26","close":1100.0},{"date":"2019-12-27","close":1080.0},{"date":"2019-12-30","close":1090.0},{"date":"2020-01-02","close":1082.0},{"date":"2020-01-03","close":1068.0},{"date":"2020-01-06","close":1054.0},{"date":"2020-01-07","close":1058.0},{"date":"2020-01-08","close":1038.0},{"date":"2020-01-09","close":1052.0},{"date":"2020-01-10","close":1046.0},{"date":"2020-01-13","close":1058.0},{"date":"2020-01-14","close":1064.0},{"date":"2020-01-15","close":1064.0},{"date":"2020-01-16","close":1064.0},{"date":"2020-01-17","close":1056.0},{"date":"2020-01-20","close":1056.0},{"date":"2020-01-21","close":1056.0},{"date":"2020-01-22","close":1060.0},{"date":"2020-01-23","close":1054.0},{"date":"2020-01-28","close":1024.0},{"date":"2020-01-29","close":1026.0},{"date":"2020-01-30","close":1020.0},{"date":"2020-01-31","close":1008.0},{"date":"2020-02-03","close":1000.0},{"date":"2020-02-04","close":1024.0},{"date":"2020-02-05","close":1024.0},{"date":"2020-02-06","close":1042.0},{"date":"2020-02-07","close":1032.0},{"date":"2020-02-10","close":1038.0},{"date":"2020-02-11","close":1044.0},{"date":"2020-02-12","close":1054.0},{"date":"2020-02-13","close":1054.0},{"date":"2020-02-14","close":1046.0},{"date":"2020-02-17","close":1044.0},{"date":"2020-02-18","close":1050.0},{"date":"2020-02-19","close":1046.0},{"date":"2020-02-20","close":1050.0},{"date":"2020-02-21","close":1040.0},{"date":"2020-02-24","close":1014.0},{"date":"2020-02-25","close":1016.0},{"date":"2020-02-26","close":1014.0},{"date":"2020-02-27","close":1000.0},{"date":"2020-02-28","close":980.0},{"date":"2020-03-02","close":992.0},{"date":"2020-03-03","close":1012.0},{"date":"2020-03-04","close":1024.0},{"date":"2020-03-05","close":1036.0},{"date":"2020-03-06","close":1038.0},{"date":"2020-03-09","close":1018.0},{"date":"2020-03-10","close":1016.0},{"date":"2020-03-11","close":1022.0},{"date":"2020-03-12","close":1010.0},{"date":"2020-03-13","close":900.0},{"date":"2020-03-16","close":870.0},{"date":"2020-03-17","close":856.0},{"date":"2020-03-18","close":806.0},{"date":"2020-03-19","close":680.0},{"date":"2020-03-20","close":718.0},{"date":"2020-03-23","close":690.0},{"date":"2020-03-24","close":734.0},{"date":"2020-03-25","close":794.0},{"date":"2020-03-26","close":814.0},{"date":"2020-03-27","close":806.0},{"date":"2020-03-30","close":800.0},{"date":"2020-03-31","close":812.0},{"date":"2020-04-01","close":818.0},{"date":"2020-04-02","close":830.0},{"date":"2020-04-03","close":856.0},{"date":"2020-04-06","close":882.0},{"date":"2020-04-07","close":918.0},{"date":"2020-04-08","close":964.0},{"date":"2020-04-09","close":992.0},{"date":"2020-04-10","close":1000.0},{"date":"2020-04-13","close":996.0},{"date":"2020-04-14","close":1000.0},{"date":"2020-04-16","close":984.0},{"date":"2020-04-17","close":992.0},{"date":"2020-04-20","close":966.0},{"date":"2020-04-21","close":948.0},{"date":"2020-04-22","close":936.0},{"date":"2020-04-23","close":978.0},{"date":"2020-04-24","close":972.0},{"date":"2020-04-27","close":994.0},{"date":"2020-04-28","close":992.0},{"date":"2020-04-29","close":998.0},{"date":"2020-05-04","close":996.0},{"date":"2020-05-06","close":996.0},{"date":"2020-05-07","close":1010.0},{"date":"2020-05-08","close":1018.0},{"date":"2020-05-11","close":1020.0},{"date":"2020-05-12","close":1000.0},{"date":"2020-05-13","close":998.0},{"date":"2020-05-14","close":990.0},{"date":"2020-05-15","close":1008.0},{"date":"2020-05-18","close":1008.0},{"date":"2020-05-19","close":1044.0},{"date":"2020-05-20","close":1034.0},{"date":"2020-05-21","close":1050.0},{"date":"2020-05-22","close":1028.0},{"date":"2020-05-25","close":1032.0},{"date":"2020-05-26","close":1040.0},{"date":"2020-05-27","close":1030.0},{"date":"2020-05-28","close":1018.0},{"date":"2020-05-29","close":1014.0},{"date":"2020-06-01","close":1036.0},{"date":"2020-06-02","close":1034.0},{"date":"2020-06-03","close":1044.0},{"date":"2020-06-04","close":1048.0},{"date":"2020-06-05","close":1048.0},{"date":"2020-06-08","close":1040.0},{"date":"2020-06-09","close":1050.0},{"date":"2020-06-10","close":1050.0},{"date":"2020-06-11","close":1034.0},{"date":"2020-06-12","close":1012.0},{"date":"2020-06-15","close":994.0},{"date":"2020-06-16","close":1016.0},{"date":"2020-06-17","close":1008.0},{"date":"2020-06-18","close":1012.0},{"date":"2020-06-19","close":1010.0},{"date":"2020-06-22","close":1000.0},{"date":"2020-06-23","close":1000.0},{"date":"2020-06-24","close":1004.0},{"date":"2020-06-25","close":1012.0},{"date":"2020-06-26","close":992.0},{"date":"2020-06-29","close":980.0},{"date":"2020-06-30","close":982.0},{"date":"2020-07-01","close":978.0},{"date":"2020-07-02","close":992.0},{"date":"2020-07-03","close":994.0},{"date":"2020-07-06","close":994.0},{"date":"2020-07-07","close":992.0},{"date":"2020-07-08","close":998.0},{"date":"2020-07-09","close":994.0},{"date":"2020-07-10","close":1014.0},{"date":"2020-07-13","close":1006.0},{"date":"2020-07-14","close":1010.0},{"date":"2020-07-15","close":1006.0},{"date":"2020-07-16","close":1008.0},{"date":"2020-07-17","close":1006.0},{"date":"2020-07-20","close":1010.0},{"date":"2020-07-21","close":1012.0},{"date":"2020-07-22","close":1020.0},{"date":"2020-07-23","close":1014.0},{"date":"2020-07-24","close":1006.0},{"date":"2020-07-27","close":1018.0},{"date":"2020-07-28","close":1060.0},{"date":"2020-07-29","close":1060.0},{"date":"2020-07-30","close":1050.0},{"date":"2020-07-31","close":1028.0},{"date":"2020-08-03","close":1040.0},{"date":"2020-08-04","close":1052.0},{"date":"2020-08-05","close":1050.0},{"date":"2020-08-06","close":1056.0},{"date":"2020-08-07","close":1050.0},{"date":"2020-08-10","close":1060.0},{"date":"2020-08-11","close":1058.0},{"date":"2020-08-12","close":1040.0},{"date":"2020-08-13","close":1040.0},{"date":"2020-08-14","close":1036.0},{"date":"2020-08-18","close":1004.0},{"date":"2020-08-19","close":1020.0},{"date":"2020-08-20","close":992.0},{"date":"2020-08-21","close":996.0},{"date":"2020-08-24","close":1000.0},{"date":"2020-08-25","close":1012.0},{"date":"2020-08-26","close":1008.0},{"date":"2020-08-27","close":1002.0},{"date":"2020-08-28","close":1002.0},{"date":"2020-08-31","close":1004.0},{"date":"2020-09-01","close":1018.0},{"date":"2020-09-02","close":1020.0},{"date":"2020-09-03","close":1018.0},{"date":"2020-09-04","close":1020.0},{"date":"2020-09-07","close":1028.0},{"date":"2020-09-08","close":1026.0},{"date":"2020-09-09","close":1026.0},{"date":"2020-09-10","close":1038.0},{"date":"2020-09-11","close":1070.0},{"date":"2020-09-14","close":1058.0},{"date":"2020-09-15","close":1058.0},{"date":"2020-09-16","close":1036.0},{"date":"2020-09-17","close":1028.0},{"date":"2020-09-18","close":1028.0},{"date":"2020-09-21","close":1010.0},{"date":"2020-09-22","close":1014.0},{"date":"2020-09-23","close":1022.0},{"date":"2020-09-24","close":1008.0},{"date":"2020-09-25","close":1006.0},{"date":"2020-09-28","close":1018.0},{"date":"2020-09-29","close":1030.0},{"date":"2020-10-05","close":1032.0},{"date":"2020-10-06","close":1030.0},{"date":"2020-10-07","close":1030.0},{"date":"2020-10-08","close":1030.0},{"date":"2020-10-12","close":1056.0},{"date":"2020-10-13","close":1054.0},{"date":"2020-10-14","close":1056.0},{"date":"2020-10-15","close":1048.0},{"date":"2020-10-16","close":1044.0},{"date":"2020-10-19","close":1042.0},{"date":"2020-10-20","close":1038.0},{"date":"2020-10-21","close":1052.0},{"date":"2020-10-22","close":1054.0},{"date":"2020-10-23","close":1052.0},{"date":"2020-10-26","close":1040.0},{"date":"2020-10-27","close":1032.0},{"date":"2020-10-28","close":1036.0},{"date":"2020-10-29","close":1036.0},{"date":"2020-10-30","close":1044.0},{"date":"2020-11-02","close":1046.0},{"date":"2020-11-03","close":1056.0},{"date":"2020-11-04","close":1052.0},{"date":"2020-11-05","close":1050.0},{"date":"2020-11-06","close":1052.0},{"date":"2020-11-09","close":1056.0},{"date":"2020-11-10","close":1064.0},{"date":"2020-11-11","close":1068.0},{"date":"2020-11-12","close":1076.0},{"date":"2020-11-13","close":1110.0},{"date":"2020-11-16","close":1100.0},{"date":"2020-11-17","close":1090.0},{"date":"2020-11-18","close":1090.0},{"date":"2020-11-19","close":1094.0},{"date":"2020-11-20","close":1104.0},{"date":"2020-11-23","close":1116.0},{"date":"2020-11-24","close":1144.0},{"date":"2020-11-25","close":1148.0},{"date":"2020-11-26","close":1170.0},{"date":"2020-11-27","close":1218.0},{"date":"2020-11-30","close":1210.0},{"date":"2020-12-01","close":1188.0},{"date":"2020-12-02","close":1182.0},{"date":"2020-12-03","close":1166.0},{"date":"2020-12-04","close":1162.0},{"date":"2020-12-07","close":1138.0},{"date":"2020-12-08","close":1148.0},{"date":"2020-12-09","close":1148.0},{"date":"2020-12-10","close":1158.0},{"date":"2020-12-11","close":1172.0},{"date":"2020-12-14","close":1180.0},{"date":"2020-12-15","close":1182.0},{"date":"2020-12-16","close":1192.0},{"date":"2020-12-17","close":1176.0},{"date":"2020-12-18","close":1186.0},{"date":"2020-12-21","close":1180.0},{"date":"2020-12-22","close":1172.0},{"date":"2020-12-23","close":1172.0},{"date":"2020-12-24","close":1194.0},{"date":"2020-12-28","close":1196.0},{"date":"2020-12-29","close":1168.0},{"date":"2020-12-30","close":1158.0},{"date":"2021-01-04","close":1140.0},{"date":"2021-01-05","close":1188.0},{"date":"2021-01-06","close":1170.0},{"date":"2021-01-07","close":1182.0},{"date":"2021-01-08","close":1184.0},{"date":"2021-01-11","close":1134.0},{"date":"2021-01-12","close":1158.0},{"date":"2021-01-13","close":1146.0},{"date":"2021-01-14","close":1154.0},{"date":"2021-01-15","close":1150.0},{"date":"2021-01-18","close":1142.0},{"date":"2021-01-19","close":1138.0},{"date":"2021-01-20","close":1138.0},{"date":"2021-01-21","close":1148.0},{"date":"2021-01-22","close":1146.0},{"date":"2021-01-25","close":1182.0},{"date":"2021-01-26","close":1192.0},{"date":"2021-01-27","close":1188.0},{"date":"2021-01-28","close":1162.0},{"date":"2021-01-29","close":1122.0},{"date":"2021-02-01","close":1156.0},{"date":"2021-02-02","close":1164.0},{"date":"2021-02-03","close":1176.0},{"date":"2021-02-04","close":1164.0},{"date":"2021-02-05","close":1178.0},{"date":"2021-02-08","close":1176.0},{"date":"2021-02-09","close":1184.0},{"date":"2021-02-10","close":1186.0},{"date":"2021-02-15","close":1176.0},{"date":"2021-02-16","close":1200.0},{"date":"2021-02-17","close":1216.0},{"date":"2021-02-18","close":1220.0},{"date":"2021-02-19","close":1180.0},{"date":"2021-02-22","close":1206.0},{"date":"2021-02-23","close":1198.0},{"date":"2021-02-24","close":1184.0},{"date":"2021-02-25","close":1186.0},{"date":"2021-02-26","close":1184.0},{"date":"2021-03-02","close":1186.0},{"date":"2021-03-03","close":1186.0},{"date":"2021-03-04","close":1188.0},{"date":"2021-03-05","close":1188.0},{"date":"2021-03-08","close":1178.0},{"date":"2021-03-09","close":1214.0},{"date":"2021-03-10","close":1252.0},{"date":"2021-03-11","close":1320.0},{"date":"2021-03-12","close":1300.0},{"date":"2021-03-15","close":1398.0},{"date":"2021-03-16","close":1380.0},{"date":"2021-03-17","close":1332.0},{"date":"2021-03-18","close":1320.0},{"date":"2021-03-19","close":1338.0},{"date":"2021-03-22","close":1316.0},{"date":"2021-03-23","close":1272.0},{"date":"2021-03-24","close":1332.0},{"date":"2021-03-25","close":1316.0},{"date":"2021-03-26","close":1322.0},{"date":"2021-03-29","close":1312.0},{"date":"2021-03-30","close":1380.0},{"date":"2021-03-31","close":1358.0},{"date":"2021-04-01","close":1362.0},{"date":"2021-04-02","close":1384.0},{"date":"2021-04-05","close":1428.0},{"date":"2021-04-06","close":1434.0},{"date":"2021-04-07","close":1554.0},{"date":"2021-04-08","close":1538.0},{"date":"2021-04-09","close":1550.0},{"date":"2021-04-12","close":1574.0},{"date":"2021-04-13","close":1534.0},{"date":"2021-04-14","close":1532.0},{"date":"2021-04-15","close":1498.0},{"date":"2021-04-16","close":1526.0},{"date":"2021-04-19","close":1504.0},{"date":"2021-04-20","close":1546.0},{"date":"2021-04-21","close":1500.0},{"date":"2021-04-22","close":1504.0},{"date":"2021-04-23","close":1502.0},{"date":"2021-04-26","close":1522.0},{"date":"2021-04-27","close":1522.0},{"date":"2021-04-28","close":1478.0},{"date":"2021-04-29","close":1466.0},{"date":"2021-04-30","close":1480.0},{"date":"2021-05-03","close":1462.0},{"date":"2021-05-04","close":1476.0},{"date":"2021-05-06","close":1548.0},{"date":"2021-05-07","close":1556.0},{"date":"2021-05-10","close":1558.0},{"date":"2021-05-11","close":1568.0},{"date":"2021-05-12","close":1548.0},{"date":"2021-05-13","close":1532.0},{"date":"2021-05-14","close":1624.0},{"date":"2021-05-17","close":1640.0},{"date":"2021-05-18","close":1700.0},{"date":"2021-05-20","close":1738.0},{"date":"2021-05-21","close":1750.0},{"date":"2021-05-24","close":1726.0},{"date":"2021-05-25","close":1728.0},{"date":"2021-05-26","close":1710.0},{"date":"2021-05-27","close":1680.0},{"date":"2021-05-28","close":1706.0},{"date":"2021-05-31","close":1734.0},{"date":"2021-06-01","close":1724.0},{"date":"2021-06-02","close":1720.0},{"date":"2021-06-03","close":1772.0},{"date":"2021-06-04","close":1788.0},{"date":"2021-06-07","close":1774.0},{"date":"2021-06-08","close":1856.0},{"date":"2021-06-09","close":1836.0},{"date":"2021-06-10","close":1838.0},{"date":"2021-06-11","close":1834.0},{"date":"2021-06-14","close":1854.0},{"date":"2021-06-15","close":2040.0},{"date":"2021-06-16","close":2120.0},{"date":"2021-06-17","close":2130.0},{"date":"2021-06-18","close":2130.0},{"date":"2021-06-21","close":2080.0},{"date":"2021-06-22","close":2050.0},{"date":"2021-06-23","close":2020.0},{"date":"2021-06-24","close":2020.0},{"date":"2021-06-25","close":2060.0},{"date":"2021-06-28","close":2050.0},{"date":"2021-06-29","close":2020.0},{"date":"2021-06-30","close":2020.0},{"date":"2021-07-01","close":2010.0},{"date":"2021-07-02","close":2000.0},{"date":"2021-07-05","close":1960.0},{"date":"2021-07-06","close":1924.0},{"date":"2021-07-07","close":1914.0},{"date":"2021-07-08","close":1880.0},{"date":"2021-07-09","close":1858.0},{"date":"2021-07-12","close":1910.0},{"date":"2021-07-13","close":1930.0},{"date":"2021-07-14","close":1902.0},{"date":"2021-07-15","close":1896.0},{"date":"2021-07-16","close":1884.0},{"date":"2021-07-19","close":1872.0},{"date":"2021-07-20","close":1856.0},{"date":"2021-07-21","close":1844.0},{"date":"2021-07-22","close":1844.0},{"date":"2021-07-23","close":1882.0},{"date":"2021-07-26","close":1860.0},{"date":"2021-07-27","close":1844.0},{"date":"2021-07-28","close":1840.0},{"date":"2021-07-29","close":1802.0},{"date":"2021-07-30","close":1782.0},{"date":"2021-08-02","close":1768.0},{"date":"2021-08-03","close":1772.0},{"date":"2021-08-04","close":1810.0},{"date":"2021-08-05","close":1848.0},{"date":"2021-08-06","close":1866.0},{"date":"2021-08-09","close":1880.0},{"date":"2021-08-10","close":1880.0},{"date":"2021-08-11","close":1862.0},{"date":"2021-08-12","close":1850.0},{"date":"2021-08-13","close":1858.0},{"date":"2021-08-17","close":1814.0},{"date":"2021-08-18","close":1816.0},{"date":"2021-08-19","close":1770.0},{"date":"2021-08-20","close":1690.0},{"date":"2021-08-23","close":1744.0},{"date":"2021-08-24","close":1792.0},{"date":"2021-08-25","close":1790.0},{"date":"2021-08-26","close":1820.0},{"date":"2021-08-27","close":1834.0},{"date":"2021-08-30","close":1832.0},{"date":"2021-08-31","close":1832.0},{"date":"2021-09-01","close":1834.0},{"date":"2021-09-02","close":1830.0},{"date":"2021-09-03","close":1826.0},{"date":"2021-09-06","close":1820.0},{"date":"2021-09-07","close":1804.0},{"date":"2021-09-08","close":1802.0},{"date":"2021-09-09","close":1792.0},{"date":"2021-09-10","close":1784.0},{"date":"2021-09-13","close":1780.0},{"date":"2021-09-14","close":1814.0},{"date":"2021-09-15","close":1798.0},{"date":"2021-09-16","close":1798.0},{"date":"2021-09-17","close":1788.0},{"date":"2021-09-23","close":1788.0},{"date":"2021-09-24","close":1794.0},{"date":"2021-09-27","close":1798.0},{"date":"2021-09-28","close":1788.0},{"date":"2021-09-29","close":1770.0},{"date":"2021-09-30","close":1780.0},{"date":"2021-10-01","close":1714.0},{"date":"2021-10-05","close":1672.0},{"date":"2021-10-06","close":1660.0},{"date":"2021-10-07","close":1702.0},{"date":"2021-10-08","close":1706.0},{"date":"2021-10-12","close":1696.0},{"date":"2021-10-13","close":1718.0},{"date":"2021-10-14","close":1750.0},{"date":"2021-10-15","close":1758.0},{"date":"2021-10-18","close":1748.0},{"date":"2021-10-19","close":1750.0},{"date":"2021-10-20","close":1748.0},{"date":"2021-10-21","close":1796.0},{"date":"2021-10-22","close":1800.0},{"date":"2021-10-25","close":1800.0},{"date":"2021-10-26","close":1806.0},{"date":"2021-10-27","close":1804.0},{"date":"2021-10-28","close":1818.0},{"date":"2021-10-29","close":1814.0},{"date":"2021-11-01","close":1802.0},{"date":"2021-11-02","close":1820.0},{"date":"2021-11-03","close":1820.0},{"date":"2021-11-04","close":1822.0},{"date":"2021-11-05","close":1808.0},{"date":"2021-11-08","close":1810.0},{"date":"2021-11-09","close":1802.0},{"date":"2021-11-10","close":1770.0},{"date":"2021-11-11","close":1764.0},{"date":"2021-11-12","close":1796.0},{"date":"2021-11-15","close":1844.0},{"date":"2021-11-16","close":1814.0},{"date":"2021-11-17","close":1800.0},{"date":"2021-11-18","close":1794.0},{"date":"2021-11-19","close":1796.0},{"date":"2021-11-22","close":1788.0},{"date":"2021-11-23","close":1802.0},{"date":"2021-11-24","close":1792.0},{"date":"2021-11-25","close":1774.0},{"date":"2021-11-26","close":1716.0},{"date":"2021-11-29","close":1672.0},{"date":"2021-11-30","close":1610.0},{"date":"2021-12-01","close":1648.0},{"date":"2021-12-02","close":1658.0},{"date":"2021-12-03","close":1670.0},{"date":"2021-12-06","close":1684.0},{"date":"2021-12-07","close":1718.0},{"date":"2021-12-08","close":1734.0},{"date":"2021-12-09","close":1750.0},{"date":"2021-12-10","close":1738.0},{"date":"2021-12-13","close":1754.0},{"date":"2021-12-14","close":1738.0},{"date":"2021-12-15","close":1734.0},{"date":"2021-12-16","close":1730.0},{"date":"2021-12-17","close":1722.0},{"date":"2021-12-20","close":1712.0},{"date":"2021-12-21","close":1704.0},{"date":"2021-12-22","close":1718.0},{"date":"2021-12-23","close":1724.0},{"date":"2021-12-24","close":1724.0},{"date":"2021-12-27","close":1720.0},{"date":"2021-12-28","close":1722.0},{"date":"2021-12-29","close":1702.0},{"date":"2021-12-30","close":1688.0},{"date":"2022-01-03","close":1684.0},{"date":"2022-01-04","close":1698.0},{"date":"2022-01-05","close":1698.0},{"date":"2022-01-06","close":1710.0},{"date":"2022-01-07","close":1708.0},{"date":"2022-01-10","close":1706.0},{"date":"2022-01-11","close":1688.0},{"date":"2022-01-12","close":1698.0},{"date":"2022-01-13","close":1692.0},{"date":"2022-01-14","close":1684.0},{"date":"2022-01-17","close":1660.0},{"date":"2022-01-18","close":1646.0},{"date":"2022-01-19","close":1646.0},{"date":"2022-01-20","close":1640.0},{"date":"2022-01-21","close":1652.0},{"date":"2022-01-24","close":1634.0},{"date":"2022-01-25","close":1606.0},{"date":"2022-01-26","close":1608.0},{"date":"2022-01-27","close":1588.0},{"date":"2022-01-28","close":1616.0},{"date":"2022-02-03","close":1618.0},{"date":"2022-02-04","close":1634.0},{"date":"2022-02-07","close":1630.0},{"date":"2022-02-08","close":1632.0},{"date":"2022-02-09","close":1652.0},{"date":"2022-02-10","close":1652.0},{"date":"2022-02-11","close":1650.0},{"date":"2022-02-14","close":1620.0},{"date":"2022-02-15","close":1600.0},{"date":"2022-02-16","close":1628.0},{"date":"2022-02-17","close":1628.0},{"date":"2022-02-18","close":1630.0},{"date":"2022-02-21","close":1636.0},{"date":"2022-02-22","close":1624.0},{"date":"2022-02-23","close":1632.0},{"date":"2022-02-24","close":1612.0},{"date":"2022-02-25","close":1622.0},{"date":"2022-02-28","close":1620.0},{"date":"2022-03-02","close":1624.0},{"date":"2022-03-03","close":1634.0},{"date":"2022-03-04","close":1634.0},{"date":"2022-03-07","close":1616.0},{"date":"2022-03-08","close":1606.0},{"date":"2022-03-10","close":1628.0},{"date":"2022-03-11","close":1628.0},{"date":"2022-03-14","close":1654.0},{"date":"2022-03-15","close":1646.0},{"date":"2022-03-16","close":1648.0},{"date":"2022-03-17","close":1652.0},{"date":"2022-03-18","close":1672.0},{"date":"2022-03-21","close":1672.0},{"date":"2022-03-22","close":1692.0},{"date":"2022-03-23","close":1690.0},{"date":"2022-03-24","close":1686.0},{"date":"2022-03-25","close":1680.0},{"date":"2022-03-28","close":1678.0},{"date":"2022-03-29","close":1680.0},{"date":"2022-03-30","close":1680.0},{"date":"2022-03-31","close":1686.0},{"date":"2022-04-01","close":1696.0},{"date":"2022-04-04","close":1704.0},{"date":"2022-04-05","close":1742.0},{"date":"2022-04-06","close":1752.0},{"date":"2022-04-07","close":1766.0},{"date":"2022-04-08","close":1764.0},{"date":"2022-04-11","close":1760.0},{"date":"2022-04-12","close":1760.0},{"date":"2022-04-13","close":1758.0},{"date":"2022-04-14","close":1760.0},{"date":"2022-04-15","close":1770.0},{"date":"2022-04-18","close":1772.0},{"date":"2022-04-19","close":1754.0},{"date":"2022-04-20","close":1756.0},{"date":"2022-04-21","close":1752.0},{"date":"2022-04-22","close":1752.0},{"date":"2022-04-25","close":1744.0},{"date":"2022-04-26","close":1760.0},{"date":"2022-04-27","close":1770.0},{"date":"2022-04-28","close":1776.0},{"date":"2022-04-29","close":1778.0},{"date":"2022-05-02","close":1778.0},{"date":"2022-05-03","close":1778.0},{"date":"2022-05-04","close":1780.0},{"date":"2022-05-06","close":1758.0},{"date":"2022-05-09","close":1740.0},{"date":"2022-05-10","close":1708.0},{"date":"2022-05-11","close":1706.0},{"date":"2022-05-12","close":1696.0},{"date":"2022-05-13","close":1704.0},{"date":"2022-05-16","close":1728.0},{"date":"2022-05-17","close":1802.0},{"date":"2022-05-18","close":1796.0},{"date":"2022-05-19","close":1764.0},{"date":"2022-05-20","close":1774.0},{"date":"2022-05-23","close":1712.0},{"date":"2022-05-24","close":1706.0},{"date":"2022-05-25","close":1726.0},{"date":"2022-05-26","close":1716.0},{"date":"2022-05-27","close":1748.0},{"date":"2022-05-30","close":1756.0},{"date":"2022-05-31","close":1752.0},{"date":"2022-06-02","close":1742.0},{"date":"2022-06-03","close":1724.0},{"date":"2022-06-07","close":1700.0},{"date":"2022-06-08","close":1710.0},{"date":"2022-06-09","close":1710.0},{"date":"2022-06-10","close":1706.0},{"date":"2022-06-13","close":1664.0},{"date":"2022-06-14","close":1640.0},{"date":"2022-06-15","close":1602.0},{"date":"2022-06-16","close":1624.0},{"date":"2022-06-17","close":1610.0},{"date":"2022-06-20","close":1552.0},{"date":"2022-06-21","close":1562.0},{"date":"2022-06-22","close":1524.0},{"date":"2022-06-23","close":1444.0},{"date":"2022-06-24","close":1548.0},{"date":"2022-06-27","close":1570.0},{"date":"2022-06-28","close":1574.0},{"date":"2022-06-29","close":1562.0},{"date":"2022-06-30","close":1566.0},{"date":"2022-07-01","close":1552.0},{"date":"2022-07-04","close":1536.0},{"date":"2022-07-05","close":1568.0},{"date":"2022-07-06","close":1554.0},{"date":"2022-07-07","close":1556.0},{"date":"2022-07-08","close":1558.0},{"date":"2022-07-11","close":1558.0},{"date":"2022-07-12","close":1540.0},{"date":"2022-07-13","close":1548.0},{"date":"2022-07-14","close":1562.0},{"date":"2022-07-15","close":1558.0},{"date":"2022-07-18","close":1574.0},{"date":"2022-07-19","close":1574.0},{"date":"2022-07-20","close":1584.0},{"date":"2022-07-21","close":1586.0},{"date":"2022-07-22","close":1586.0},{"date":"2022-07-25","close":1590.0},{"date":"2022-07-26","close":1598.0},{"date":"2022-07-27","close":1596.0},{"date":"2022-07-28","close":1596.0},{"date":"2022-07-29","close":1620.0},{"date":"2022-08-01","close":1614.0},{"date":"2022-08-02","close":1614.0},{"date":"2022-08-03","close":1616.0},{"date":"2022-08-04","close":1612.0},{"date":"2022-08-05","close":1614.0},{"date":"2022-08-08","close":1614.0},{"date":"2022-08-09","close":1610.0},{"date":"2022-08-10","close":1610.0},{"date":"2022-08-11","close":1622.0},{"date":"2022-08-12","close":1644.0},{"date":"2022-08-16","close":1636.0},{"date":"2022-08-17","close":1650.0},{"date":"2022-08-18","close":1638.0},{"date":"2022-08-19","close":1632.0},{"date":"2022-08-22","close":1612.0},{"date":"2022-08-23","close":1590.0},{"date":"2022-08-24","close":1606.0},{"date":"2022-08-25","close":1624.0},{"date":"2022-08-26","close":1618.0},{"date":"2022-08-29","close":1616.0},{"date":"2022-08-30","close":1610.0},{"date":"2022-08-31","close":1614.0},{"date":"2022-09-01","close":1604.0},{"date":"2022-09-02","close":1602.0},{"date":"2022-09-05","close":1600.0},{"date":"2022-09-06","close":1598.0},{"date":"2022-09-07","close":1580.0},{"date":"2022-09-08","close":1590.0},{"date":"2022-09-13","close":1602.0},{"date":"2022-09-14","close":1590.0},{"date":"2022-09-15","close":1596.0},{"date":"2022-09-16","close":1596.0},{"date":"2022-09-19","close":1582.0},{"date":"2022-09-20","close":1584.0},{"date":"2022-09-21","close":1588.0},{"date":"2022-09-22","close":1584.0},{"date":"2022-09-23","close":1558.0},{"date":"2022-09-26","close":1460.0},{"date":"2022-09-27","close":1470.0},{"date":"2022-09-28","close":1512.0},{"date":"2022-09-29","close":1530.0},{"date":"2022-09-30","close":1464.0},{"date":"2022-10-04","close":1472.0},{"date":"2022-10-05","close":1482.0},{"date":"2022-10-06","close":1480.0},{"date":"2022-10-07","close":1478.0},{"date":"2022-10-11","close":1462.0},{"date":"2022-10-12","close":1446.0},{"date":"2022-10-13","close":1420.0},{"date":"2022-10-14","close":1454.0},{"date":"2022-10-17","close":1458.0},{"date":"2022-10-18","close":1472.0},{"date":"2022-10-19","close":1472.0},{"date":"2022-10-20","close":1456.0},{"date":"2022-10-21","close":1440.0},{"date":"2022-10-24","close":1444.0},{"date":"2022-10-25","close":1436.0},{"date":"2022-10-26","close":1434.0},{"date":"2022-10-27","close":1440.0},{"date":"2022-10-28","close":1440.0},{"date":"2022-10-31","close":1440.0},{"date":"2022-11-01","close":1452.0},{"date":"2022-11-02","close":1450.0},{"date":"2022-11-03","close":1446.0},{"date":"2022-11-04","close":1446.0},{"date":"2022-11-07","close":1460.0},{"date":"2022-11-08","close":1458.0},{"date":"2022-11-09","close":1460.0},{"date":"2022-11-10","close":1456.0},{"date":"2022-11-11","close":1462.0},{"date":"2022-11-14","close":1474.0},{"date":"2022-11-15","close":1500.0},{"date":"2022-11-16","close":1506.0},{"date":"2022-11-17","close":1486.0},{"date":"2022-11-18","close":1476.0},{"date":"2022-11-21","close":1478.0},{"date":"2022-11-22","close":1470.0},{"date":"2022-11-23","close":1490.0},{"date":"2022-11-24","close":1504.0},{"date":"2022-11-25","close":1496.0},{"date":"2022-11-28","close":1490.0},{"date":"2022-11-29","close":1496.0},{"date":"2022-11-30","close":1506.0},{"date":"2022-12-01","close":1518.0},{"date":"2022-12-02","close":1538.0},{"date":"2022-12-05","close":1538.0},{"date":"2022-12-06","close":1528.0},{"date":"2022-12-07","close":1534.0},{"date":"2022-12-08","close":1540.0},{"date":"2022-12-09","close":1542.0},{"date":"2022-12-12","close":1540.0},{"date":"2022-12-13","close":1542.0},{"date":"2022-12-14","close":1552.0},{"date":"2022-12-15","close":1562.0},{"date":"2022-12-16","close":1562.0},{"date":"2022-12-19","close":1564.0},{"date":"2022-12-20","close":1526.0},{"date":"2022-12-21","close":1552.0},{"date":"2022-12-22","close":1552.0},{"date":"2022-12-23","close":1542.0},{"date":"2022-12-26","close":1554.0},{"date":"2022-12-27","close":1564.0},{"date":"2022-12-28","close":1516.0},{"date":"2022-12-29","close":1492.0},{"date":"2023-01-02","close":1442.0},{"date":"2023-01-03","close":1448.0},{"date":"2023-01-04","close":1454.0},{"date":"2023-01-05","close":1460.0},{"date":"2023-01-06","close":1466.0},{"date":"2023-01-09","close":1476.0},{"date":"2023-01-10","close":1484.0},{"date":"2023-01-11","close":1468.0},{"date":"2023-01-12","close":1470.0},{"date":"2023-01-13","close":1470.0},{"date":"2023-01-16","close":1466.0},{"date":"2023-01-17","close":1454.0},{"date":"2023-01-18","close":1456.0},{"date":"2023-01-19","close":1456.0},{"date":"2023-01-20","close":1460.0},{"date":"2023-01-25","close":1462.0},{"date":"2023-01-26","close":1474.0},{"date":"2023-01-27","close":1488.0},{"date":"2023-01-30","close":1478.0},{"date":"2023-01-31","close":1480.0},{"date":"2023-02-01","close":1488.0},{"date":"2023-02-02","close":1492.0},{"date":"2023-02-03","close":1500.0},{"date":"2023-02-06","close":1500.0},{"date":"2023-02-07","close":1510.0},{"date":"2023-02-08","close":1524.0},{"date":"2023-02-09","close":1524.0},{"date":"2023-02-10","close":1518.0},{"date":"2023-02-13","close":1520.0},{"date":"2023-02-14","close":1508.0},{"date":"2023-02-15","close":1478.0},{"date":"2023-02-16","close":1482.0},{"date":"2023-02-17","close":1470.0},{"date":"2023-02-20","close":1476.0},{"date":"2023-02-21","close":1462.0},{"date":"2023-02-22","close":1458.0},{"date":"2023-02-23","close":1466.0},{"date":"2023-02-24","close":1464.0},{"date":"2023-02-27","close":1454.0},{"date":"2023-02-28","close":1462.0},{"date":"2023-03-02","close":1466.0},{"date":"2023-03-03","close":1464.0},{"date":"2023-03-06","close":1456.0},{"date":"2023-03-07","close":1452.0},{"date":"2023-03-08","close":1454.0},{"date":"2023-03-09","close":1456.0},{"date":"2023-03-10","close":1436.0},{"date":"2023-03-13","close":1432.0},{"date":"2023-03-14","close":1434.0},{"date":"2023-03-15","close":1440.0},{"date":"2023-03-16","close":1400.0},{"date":"2023-03-17","close":1406.0},{"date":"2023-03-20","close":1406.0},{"date":"2023-03-21","close":1400.0},{"date":"2023-03-22","close":1394.0},{"date":"2023-03-23","close":1410.0},{"date":"2023-03-24","close":1410.0},{"date":"2023-03-27","close":1398.0},{"date":"2023-03-28","close":1390.0},{"date":"2023-03-29","close":1402.0},{"date":"2023-03-30","close":1402.0},{"date":"2023-03-31","close":1398.0},{"date":"2023-04-03","close":1392.0},{"date":"2023-04-04","close":1386.0},{"date":"2023-04-05","close":1388.0},{"date":"2023-04-06","close":1384.0},{"date":"2023-04-07","close":1396.0},{"date":"2023-04-10","close":1360.0},{"date":"2023-04-11","close":1366.0},{"date":"2023-04-12","close":1378.0},{"date":"2023-04-13","close":1378.0},{"date":"2023-04-14","close":1382.0},{"date":"2023-04-17","close":1396.0},{"date":"2023-04-18","close":1398.0},{"date":"2023-04-19","close":1424.0},{"date":"2023-04-20","close":1414.0},{"date":"2023-04-21","close":1366.0},{"date":"2023-04-24","close":1362.0},{"date":"2023-04-25","close":1352.0},{"date":"2023-04-26","close":1354.0},{"date":"2023-04-27","close":1336.0},{"date":"2023-04-28","close":1360.0},{"date":"2023-05-02","close":1390.0},{"date":"2023-05-03","close":1386.0},{"date":"2023-05-04","close":1382.0},{"date":"2023-05-08","close":1380.0},{"date":"2023-05-09","close":1366.0},{"date":"2023-05-10","close":1368.0},{"date":"2023-05-11","close":1364.0},{"date":"2023-05-12","close":1356.0},{"date":"2023-05-15","close":1344.0},{"date":"2023-05-16","close":1336.0},{"date":"2023-05-17","close":1336.0},{"date":"2023-05-18","close":1358.0},{"date":"2023-05-19","close":1366.0},{"date":"2023-05-22","close":1366.0},{"date":"2023-05-23","close":1362.0},{"date":"2023-05-24","close":1362.0},{"date":"2023-05-25","close":1362.0},{"date":"2023-05-26","close":1350.0},{"date":"2023-05-30","close":1366.0},{"date":"2023-05-31","close":1376.0},{"date":"2023-06-01","close":1372.0},{"date":"2023-06-02","close":1386.0},{"date":"2023-06-05","close":1396.0},{"date":"2023-06-07","close":1398.0},{"date":"2023-06-08","close":1390.0},{"date":"2023-06-09","close":1398.0},{"date":"2023-06-12","close":1392.0},{"date":"2023-06-13","close":1370.0},{"date":"2023-06-14","close":1358.0},{"date":"2023-06-15","close":1356.0},{"date":"2023-06-16","close":1358.0},{"date":"2023-06-19","close":1406.0},{"date":"2023-06-20","close":1376.0},{"date":"2023-06-21","close":1366.0},{"date":"2023-06-22","close":1362.0},{"date":"2023-06-23","close":1342.0},{"date":"2023-06-26","close":1346.0},{"date":"2023-06-27","close":1348.0},{"date":"2023-06-28","close":1340.0},{"date":"2023-06-29","close":1346.0},{"date":"2023-06-30","close":1342.0},{"date":"2023-07-03","close":1344.0},{"date":"2023-07-04","close":1330.0},{"date":"2023-07-05","close":1322.0},{"date":"2023-07-06","close":1298.0},{"date":"2023-07-07","close":1292.0},{"date":"2023-07-10","close":1286.0},{"date":"2023-07-11","close":1290.0},{"date":"2023-07-12","close":1280.0},{"date":"2023-07-13","close":1270.0},{"date":"2023-07-14","close":1270.0},{"date":"2023-07-17","close":1266.0},{"date":"2023-07-18","close":1260.0},{"date":"2023-07-19","close":1258.0},{"date":"2023-07-20","close":1266.0},{"date":"2023-07-21","close":1260.0},{"date":"2023-07-24","close":1238.0},{"date":"2023-07-25","close":1208.0},{"date":"2023-07-26","close":1128.0},{"date":"2023-07-27","close":1166.0},{"date":"2023-07-28","close":1198.0},{"date":"2023-07-31","close":1196.0},{"date":"2023-08-01","close":1200.0},{"date":"2023-08-02","close":1200.0},{"date":"2023-08-03","close":1220.0},{"date":"2023-08-04","close":1220.0},{"date":"2023-08-07","close":1218.0},{"date":"2023-08-08","close":1200.0},{"date":"2023-08-09","close":1188.0},{"date":"2023-08-10","close":1186.0},{"date":"2023-08-11","close":1188.0},{"date":"2023-08-14","close":1178.0},{"date":"2023-08-16","close":1120.0},{"date":"2023-08-17","close":1112.0},{"date":"2023-08-18","close":1120.0},{"date":"2023-08-21","close":1130.0},{"date":"2023-08-22","close":1108.0},{"date":"2023-08-23","close":1114.0},{"date":"2023-08-24","close":1120.0},{"date":"2023-08-25","close":1114.0},{"date":"2023-08-28","close":1124.0},{"date":"2023-08-29","close":1138.0},{"date":"2023-08-30","close":1152.0},{"date":"2023-08-31","close":1156.0},{"date":"2023-09-01","close":1174.0},{"date":"2023-09-04","close":1174.0},{"date":"2023-09-05","close":1186.0},{"date":"2023-09-06","close":1170.0},{"date":"2023-09-07","close":1156.0},{"date":"2023-09-08","close":1152.0},{"date":"2023-09-11","close":1150.0},{"date":"2023-09-12","close":1140.0},{"date":"2023-09-13","close":1136.0},{"date":"2023-09-14","close":1140.0},{"date":"2023-09-15","close":1150.0},{"date":"2023-09-18","close":1144.0},{"date":"2023-09-19","close":1146.0},{"date":"2023-09-20","close":1144.0},{"date":"2023-09-21","close":1134.0},{"date":"2023-09-22","close":1138.0},{"date":"2023-09-25","close":1128.0},{"date":"2023-09-26","close":1120.0},{"date":"2023-09-27","close":1124.0},{"date":"2023-10-04","close":1118.0},{"date":"2023-10-05","close":1118.0},{"date":"2023-10-06","close":1126.0},{"date":"2023-10-10","close":1116.0},{"date":"2023-10-11","close":1116.0},{"date":"2023-10-12","close":1126.0},{"date":"2023-10-13","close":1118.0},{"date":"2023-10-16","close":1090.0},{"date":"2023-10-17","close":1090.0},{"date":"2023-10-18","close":1092.0},{"date":"2023-10-19","close":1090.0},{"date":"2023-10-20","close":1070.0},{"date":"2023-10-23","close":1048.0},{"date":"2023-10-24","close":1056.0},{"date":"2023-10-25","close":1064.0},{"date":"2023-10-26","close":1048.0},{"date":"2023-10-27","close":1052.0},{"date":"2023-10-30","close":1056.0},{"date":"2023-10-31","close":1042.0},{"date":"2023-11-01","close":1060.0},{"date":"2023-11-02","close":1068.0},{"date":"2023-11-03","close":1076.0},{"date":"2023-11-06","close":1082.0},{"date":"2023-11-07","close":1080.0},{"date":"2023-11-08","close":1084.0},{"date":"2023-11-09","close":1092.0},{"date":"2023-11-10","close":1084.0},{"date":"2023-11-13","close":1080.0},{"date":"2023-11-14","close":1080.0},{"date":"2023-11-15","close":1114.0},{"date":"2023-11-16","close":1126.0},{"date":"2023-11-17","close":1138.0},{"date":"2023-11-20","close":1150.0},{"date":"2023-11-21","close":1152.0},{"date":"2023-11-22","close":1154.0},{"date":"2023-11-23","close":1170.0},{"date":"2023-11-24","close":1172.0},{"date":"2023-11-27","close":1164.0},{"date":"2023-11-28","close":1164.0},{"date":"2023-11-29","close":1200.0},{"date":"2023-11-30","close":1166.0},{"date":"2023-12-01","close":1190.0},{"date":"2023-12-04","close":1198.0},{"date":"2023-12-05","close":1210.0},{"date":"2023-12-06","close":1204.0},{"date":"2023-12-07","close":1202.0},{"date":"2023-12-08","close":1204.0},{"date":"2023-12-11","close":1204.0},{"date":"2023-12-12","close":1202.0},{"date":"2023-12-13","close":1190.0},{"date":"2023-12-14","close":1192.0},{"date":"2023-12-15","close":1214.0},{"date":"2023-12-18","close":1200.0},{"date":"2023-12-19","close":1200.0},{"date":"2023-12-20","close":1194.0},{"date":"2023-12-21","close":1200.0},{"date":"2023-12-22","close":1196.0},{"date":"2023-12-26","close":1196.0},{"date":"2023-12-27","close":1170.0},{"date":"2023-12-28","close":1174.0},{"date":"2024-01-02","close":1170.0},{"date":"2024-01-03","close":1174.0},{"date":"2024-01-04","close":1190.0},{"date":"2024-01-05","close":1198.0},{"date":"2024-01-08","close":1210.0},{"date":"2024-01-09","close":1192.0},{"date":"2024-01-10","close":1174.0},{"date":"2024-01-11","close":1204.0},{"date":"2024-01-12","close":1208.0},{"date":"2024-01-15","close":1190.0},{"date":"2024-01-16","close":1168.0},{"date":"2024-01-17","close":1168.0},{"date":"2024-01-18","close":1198.0},{"date":"2024-01-19","close":1170.0},{"date":"2024-01-22","close":1138.0},{"date":"2024-01-23","close":1108.0},{"date":"2024-01-24","close":1158.0},{"date":"2024-01-25","close":1220.0},{"date":"2024-01-26","close":1206.0},{"date":"2024-01-29","close":1156.0},{"date":"2024-01-30","close":1154.0},{"date":"2024-01-31","close":1166.0},{"date":"2024-02-01","close":1192.0},{"date":"2024-02-02","close":1200.0},{"date":"2024-02-05","close":1194.0},{"date":"2024-02-06","close":1184.0},{"date":"2024-02-07","close":1194.0},{"date":"2024-02-08","close":1188.0},{"date":"2024-02-13","close":1174.0},{"date":"2024-02-14","close":1166.0},{"date":"2024-02-15","close":1168.0},{"date":"2024-02-16","close":1172.0},{"date":"2024-02-19","close":1176.0},{"date":"2024-02-20","close":1176.0},{"date":"2024-02-21","close":1310.0},{"date":"2024-02-22","close":1360.0},{"date":"2024-02-23","close":1392.0},{"date":"2024-02-26","close":1310.0},{"date":"2024-02-27","close":1280.0},{"date":"2024-02-28","close":1286.0},{"date":"2024-02-29","close":1284.0},{"date":"2024-03-04","close":1314.0},{"date":"2024-03-05","close":1310.0},{"date":"2024-03-06","close":1290.0},{"date":"2024-03-07","close":1260.0},{"date":"2024-03-08","close":1270.0},{"date":"2024-03-11","close":1258.0},{"date":"2024-03-12","close":1240.0},{"date":"2024-03-13","close":1258.0},{"date":"2024-03-14","close":1266.0},{"date":"2024-03-15","close":1260.0},{"date":"2024-03-18","close":1246.0},{"date":"2024-03-19","close":1226.0},{"date":"2024-03-20","close":1230.0},{"date":"2024-03-21","close":1280.0},{"date":"2024-03-22","close":1280.0},{"date":"2024-03-25","close":1272.0},{"date":"2024-03-26","close":1258.0},{"date":"2024-03-27","close":1230.0},{"date":"2024-03-28","close":1244.0},{"date":"2024-03-29","close":1252.0},{"date":"2024-04-01","close":1258.0},{"date":"2024-04-02","close":1228.0},{"date":"2024-04-03","close":1226.0},{"date":"2024-04-04","close":1218.0},{"date":"2024-04-05","close":1226.0},{"date":"2024-04-08","close":1226.0},{"date":"2024-04-09","close":1226.0},{"date":"2024-04-11","close":1218.0},{"date":"2024-04-12","close":1210.0},{"date":"2024-04-15","close":1202.0},{"date":"2024-04-16","close":1180.0},{"date":"2024-04-17","close":1186.0},{"date":"2024-04-18","close":1194.0},{"date":"2024-04-19","close":1192.0},{"date":"2024-04-22","close":1216.0},{"date":"2024-04-23","close":1228.0},{"date":"2024-04-24","close":1234.0},{"date":"2024-04-25","close":1236.0},{"date":"2024-04-26","close":1240.0},{"date":"2024-04-29","close":1240.0},{"date":"2024-04-30","close":1240.0},{"date":"2024-05-02","close":1238.0},{"date":"2024-05-03","close":1234.0},{"date":"2024-05-07","close":1226.0},{"date":"2024-05-08","close":1230.0},{"date":"2024-05-09","close":1236.0},{"date":"2024-05-10","close":1240.0},{"date":"2024-05-13","close":1242.0},{"date":"2024-05-14","close":1246.0},{"date":"2024-05-16","close":1262.0},{"date":"2024-05-17","close":1262.0},{"date":"2024-05-20","close":1264.0},{"date":"2024-05-21","close":1262.0},{"date":"2024-05-22","close":1244.0},{"date":"2024-05-23","close":1254.0},{"date":"2024-05-24","close":1250.0},{"date":"2024-05-27","close":1250.0},{"date":"2024-05-28","close":1240.0},{"date":"2024-05-29","close":1232.0},{"date":"2024-05-30","close":1228.0},{"date":"2024-05-31","close":1238.0},{"date":"2024-06-03","close":1244.0},{"date":"2024-06-04","close":1238.0},{"date":"2024-06-05","close":1236.0},{"date":"2024-06-07","close":1234.0},{"date":"2024-06-10","close":1234.0},{"date":"2024-06-11","close":1232.0},{"date":"2024-06-12","close":1232.0},{"date":"2024-06-13","close":1234.0},{"date":"2024-06-14","close":1232.0},{"date":"2024-06-17","close":1234.0},{"date":"2024-06-18","close":1238.0},{"date":"2024-06-19","close":1234.0},{"date":"2024-06-20","close":1230.0},{"date":"2024-06-21","close":1224.0},{"date":"2024-06-24","close":1212.0},{"date":"2024-06-25","close":1218.0},{"date":"2024-06-26","close":1210.0},{"date":"2024-06-27","close":1206.0},{"date":"2024-06-28","close":1202.0},{"date":"2024-07-01","close":1200.0},{"date":"2024-07-02","close":1196.0},{"date":"2024-07-03","close":1196.0},{"date":"2024-07-04","close":1204.0},{"date":"2024-07-05","close":1200.0},{"date":"2024-07-08","close":1196.0},{"date":"2024-07-09","close":1202.0},{"date":"2024-07-10","close":1202.0},{"date":"2024-07-11","close":1208.0},{"date":"2024-07-12","close":1208.0},{"date":"2024-07-15","close":1208.0},{"date":"2024-07-16","close":1204.0},{"date":"2024-07-17","close":1200.0},{"date":"2024-07-18","close":1198.0},{"date":"2024-07-19","close":1200.0},{"date":"2024-07-22","close":1194.0},{"date":"2024-07-23","close":1188.0},{"date":"2024-07-24","close":1186.0},{"date":"2024-07-25","close":1180.0},{"date":"2024-07-26","close":1184.0},{"date":"2024-07-29","close":1200.0},{"date":"2024-07-30","close":1192.0},{"date":"2024-07-31","close":1198.0},{"date":"2024-08-01","close":1200.0},{"date":"2024-08-02","close":1190.0},{"date":"2024-08-05","close":1072.0},{"date":"2024-08-06","close":1132.0},{"date":"2024-08-07","close":1154.0},{"date":"2024-08-08","close":1154.0},{"date":"2024-08-09","close":1154.0},{"date":"2024-08-12","close":1156.0},{"date":"2024-08-13","close":1160.0},{"date":"2024-08-14","close":1166.0},{"date":"2024-08-16","close":1174.0},{"date":"2024-08-19","close":1170.0},{"date":"2024-08-20","close":1180.0},{"date":"2024-08-21","close":1184.0},{"date":"2024-08-22","close":1176.0},{"date":"2024-08-23","close":1176.0},{"date":"2024-08-26","close":1178.0},{"date":"2024-08-27","close":1166.0},{"date":"2024-08-28","close":1164.0},{"date":"2024-08-29","close":1160.0},{"date":"2024-08-30","close":1166.0},{"date":"2024-09-02","close":1162.0},{"date":"2024-09-03","close":1166.0},{"date":"2024-09-04","close":1144.0},{"date":"2024-09-05","close":1142.0},{"date":"2024-09-06","close":1142.0},{"date":"2024-09-09","close":1136.0},{"date":"2024-09-10","close":1144.0},{"date":"2024-09-11","close":1136.0},{"date":"2024-09-12","close":1146.0},{"date":"2024-09-13","close":1148.0},{"date":"2024-09-19","close":1150.0},{"date":"2024-09-20","close":1152.0},{"date":"2024-09-23","close":1144.0},{"date":"2024-09-24","close":1142.0},{"date":"2024-09-25","close":1140.0},{"date":"2024-09-26","close":1142.0},{"date":"2024-09-27","close":1144.0},{"date":"2024-09-30","close":1146.0},{"date":"2024-10-02","close":1144.0},{"date":"2024-10-04","close":1148.0},{"date":"2024-10-07","close":1148.0},{"date":"2024-10-08","close":1142.0},{"date":"2024-10-10","close":1142.0},{"date":"2024-10-11","close":1148.0},{"date":"2024-10-14","close":1148.0},{"date":"2024-10-15","close":1152.0},{"date":"2024-10-16","close":1152.0},{"date":"2024-10-17","close":1142.0},{"date":"2024-10-18","close":1144.0},{"date":"2024-10-21","close":1146.0},{"date":"2024-10-22","close":1140.0},{"date":"2024-10-23","close":1140.0},{"date":"2024-10-24","close":1134.0},{"date":"2024-10-25","close":1122.0},{"date":"2024-10-28","close":1118.0},{"date":"2024-10-29","close":1120.0},{"date":"2024-10-30","close":1122.0},{"date":"2024-10-31","close":1118.0},{"date":"2024-11-01","close":1118.0},{"date":"2024-11-04","close":1118.0},{"date":"2024-11-05","close":1126.0},{"date":"2024-11-06","close":1128.0},{"date":"2024-11-07","close":1126.0},{"date":"2024-11-08","close":1120.0},{"date":"2024-11-11","close":1118.0},{"date":"2024-11-12","close":1118.0},{"date":"2024-11-13","close":1100.0},{"date":"2024-11-14","close":1106.0},{"date":"2024-11-15","close":1104.0},{"date":"2024-11-18","close":1130.0},{"date":"2024-11-19","close":1134.0},{"date":"2024-11-20","close":1138.0},{"date":"2024-11-21","close":1130.0},{"date":"2024-11-22","close":1124.0},{"date":"2024-11-25","close":1120.0},{"date":"2024-11-26","close":1124.0},{"date":"2024-11-27","close":1128.0},{"date":"2024-11-28","close":1130.0},{"date":"2024-11-29","close":1128.0},{"date":"2024-12-02","close":1096.0},{"date":"2024-12-03","close":1106.0},{"date":"2024-12-04","close":1100.0},{"date":"2024-12-05","close":1092.0},{"date":"2024-12-06","close":1094.0},{"date":"2024-12-09","close":1054.0},{"date":"2024-12-10","close":1090.0},{"date":"2024-12-11","close":1112.0},{"date":"2024-12-12","close":1108.0},{"date":"2024-12-13","close":1124.0},{"date":"2024-12-16","close":1134.0},{"date":"2024-12-17","close":1132.0},{"date":"2024-12-18","close":1140.0},{"date":"2024-12-19","close":1136.0},{"date":"2024-12-20","close":1136.0},{"date":"2024-12-23","close":1138.0},{"date":"2024-12-24","close":1148.0},{"date":"2024-12-26","close":1118.0},{"date":"2024-12-27","close":1088.0},{"date":"2024-12-30","close":1094.0},{"date":"2025-01-02","close":1092.0},{"date":"2025-01-03","close":1098.0},{"date":"2025-01-06","close":1096.0},{"date":"2025-01-07","close":1080.0},{"date":"2025-01-08","close":1080.0},{"date":"2025-01-09","close":1080.0},{"date":"2025-01-10","close":1084.0},{"date":"2025-01-13","close":1078.0},{"date":"2025-01-14","close":1078.0},{"date":"2025-01-15","close":1080.0},{"date":"2025-01-16","close":1078.0},{"date":"2025-01-17","close":1076.0},{"date":"2025-01-20","close":1076.0},{"date":"2025-01-21","close":1074.0},{"date":"2025-01-22","close":1072.0},{"date":"2025-01-23","close":1064.0},{"date":"2025-01-24","close":1068.0},{"date":"2025-01-31","close":1064.0},{"date":"2025-02-03","close":1056.0},{"date":"2025-02-04","close":1070.0},{"date":"2025-02-05","close":1070.0},{"date":"2025-02-06","close":1070.0},{"date":"2025-02-07","close":1074.0},{"date":"2025-02-10","close":1074.0},{"date":"2025-02-11","close":1072.0},{"date":"2025-02-12","close":1072.0},{"date":"2025-02-13","close":1074.0},{"date":"2025-02-14","close":1082.0},{"date":"2025-02-17","close":1094.0},{"date":"2025-02-18","close":1104.0},{"date":"2025-02-19","close":1094.0},{"date":"2025-02-20","close":1100.0},{"date":"2025-02-21","close":1112.0},{"date":"2025-02-24","close":1128.0},{"date":"2025-02-25","close":1128.0},{"date":"2025-02-26","close":1122.0},{"date":"2025-02-27","close":1128.0},{"date":"2025-02-28","close":1124.0},{"date":"2025-03-04","close":1116.0},{"date":"2025-03-05","close":1116.0},{"date":"2025-03-06","close":1114.0},{"date":"2025-03-07","close":1112.0},{"date":"2025-03-10","close":1112.0},{"date":"2025-03-11","close":1108.0},{"date":"2025-03-12","close":1114.0},{"date":"2025-03-13","close":1112.0},{"date":"2025-03-14","close":1102.0},{"date":"2025-03-17","close":1112.0},{"date":"2025-03-18","close":1114.0},{"date":"2025-03-19","close":1116.0},{"date":"2025-03-20","close":1120.0},{"date":"2025-03-21","close":1116.0},{"date":"2025-03-24","close":1116.0},{"date":"2025-03-25","close":1114.0},{"date":"2025-03-26","close":1126.0},{"date":"2025-03-27","close":1118.0},{"date":"2025-03-28","close":1116.0},{"date":"2025-03-31","close":1108.0},{"date":"2025-04-01","close":1104.0},{"date":"2025-04-02","close":1104.0},{"date":"2025-04-03","close":1100.0},{"date":"2025-04-04","close":1096.0},{"date":"2025-04-07","close":1076.0},{"date":"2025-04-08","close":1090.0},{"date":"2025-04-09","close":1080.0},{"date":"2025-04-10","close":1094.0},{"date":"2025-04-11","close":1110.0},{"date":"2025-04-14","close":1114.0},{"date":"2025-04-15","close":1120.0},{"date":"2025-04-16","close":1130.0},{"date":"2025-04-17","close":1132.0},{"date":"2025-04-18","close":1136.0},{"date":"2025-04-21","close":1142.0},{"date":"2025-04-22","close":1148.0},{"date":"2025-04-23","close":1146.0},{"date":"2025-04-24","close":1144.0},{"date":"2025-04-25","close":1136.0},{"date":"2025-04-28","close":1140.0},{"date":"2025-04-29","close":1150.0},{"date":"2025-04-30","close":1160.0},{"date":"2025-05-02","close":1180.0},{"date":"2025-05-07","close":1200.0},{"date":"2025-05-08","close":1188.0},{"date":"2025-05-09","close":1200.0},{"date":"2025-05-12","close":1220.0},{"date":"2025-05-13","close":1214.0},{"date":"2025-05-14","close":1238.0},{"date":"2025-05-15","close":1240.0},{"date":"2025-05-16","close":1242.0},{"date":"2025-05-19","close":1248.0},{"date":"2025-05-20","close":1242.0},{"date":"2025-05-21","close":1266.0},{"date":"2025-05-22","close":1272.0},{"date":"2025-05-23","close":1282.0},{"date":"2025-05-26","close":1290.0},{"date":"2025-05-27","close":1316.0},{"date":"2025-05-28","close":1318.0},{"date":"2025-05-29","close":1352.0},{"date":"2025-05-30","close":1340.0},{"date":"2025-06-02","close":1294.0},{"date":"2025-06-04","close":1332.0},{"date":"2025-06-05","close":1342.0},{"date":"2025-06-09","close":1368.0},{"date":"2025-06-10","close":1410.0},{"date":"2025-06-11","close":1426.0},{"date":"2025-06-12","close":1484.0},{"date":"2025-06-13","close":1460.0},{"date":"2025-06-16","close":1480.0},{"date":"2025-06-17","close":1452.0},{"date":"2025-06-18","close":1440.0},{"date":"2025-06-19","close":1492.0},{"date":"2025-06-20","close":1548.0},{"date":"2025-06-23","close":1534.0},{"date":"2025-06-24","close":1532.0},{"date":"2025-06-25","close":1506.0},{"date":"2025-06-26","close":1446.0},{"date":"2025-06-27","close":1442.0},{"date":"2025-06-30","close":1454.0},{"date":"2025-07-01","close":1492.0},{"date":"2025-07-02","close":1486.0},{"date":"2025-07-03","close":1524.0},{"date":"2025-07-04","close":1508.0},{"date":"2025-07-07","close":1508.0},{"date":"2025-07-08","close":1616.0},{"date":"2025-07-09","close":1774.0},{"date":"2025-07-10","close":1804.0},{"date":"2025-07-11","close":1786.0},{"date":"2025-07-14","close":1792.0},{"date":"2025-07-15","close":1730.0},{"date":"2025-07-16","close":1650.0},{"date":"2025-07-17","close":1640.0},{"date":"2025-07-18","close":1620.0},{"date":"2025-07-21","close":1642.0},{"date":"2025-07-22","close":1644.0},{"date":"2025-07-23","close":1644.0},{"date":"2025-07-24","close":1560.0},{"date":"2025-07-25","close":1576.0},{"date":"2025-07-28","close":1506.0},{"date":"2025-07-29","close":1548.0},{"date":"2025-07-30","close":1524.0},{"date":"2025-07-31","close":1520.0},{"date":"2025-08-01","close":1454.0},{"date":"2025-08-04","close":1500.0},{"date":"2025-08-05","close":1538.0},{"date":"2025-08-06","close":1540.0},{"date":"2025-08-07","close":1534.0},{"date":"2025-08-08","close":1532.0},{"date":"2025-08-11","close":1534.0},{"date":"2025-08-12","close":1546.0},{"date":"2025-08-13","close":1554.0},{"date":"2025-08-14","close":1558.0},{"date":"2025-08-18","close":1622.0},{"date":"2025-08-19","close":1610.0},{"date":"2025-08-20","close":1610.0},{"date":"2025-08-21","close":1592.0},{"date":"2025-08-22","close":1582.0},{"date":"2025-08-25","close":1578.0},{"date":"2025-08-26","close":1550.0},{"date":"2025-08-27","close":1556.0},{"date":"2025-08-28","close":1576.0},{"date":"2025-08-29","close":1556.0},{"date":"2025-09-01","close":1550.0},{"date":"2025-09-02","close":1546.0},{"date":"2025-09-03","close":1532.0},{"date":"2025-09-04","close":1546.0},{"date":"2025-09-05","close":1544.0},{"date":"2025-09-08","close":1548.0},{"date":"2025-09-09","close":1596.0},{"date":"2025-09-10","close":1600.0},{"date":"2025-09-11","close":1586.0},{"date":"2025-09-12","close":1604.0},{"date":"2025-09-15","close":1652.0},{"date":"2025-09-16","close":1634.0},{"date":"2025-09-17","close":1630.0},{"date":"2025-09-18","close":1644.0},{"date":"2025-09-19","close":1638.0},{"date":"2025-09-22","close":1614.0},{"date":"2025-09-23","close":1602.0},{"date":"2025-09-24","close":1600.0},{"date":"2025-09-25","close":1616.0},{"date":"2025-09-26","close":1596.0},{"date":"2025-09-29","close":1640.0},{"date":"2025-09-30","close":1652.0},{"date":"2025-10-01","close":1658.0},{"date":"2025-10-02","close":1668.0},{"date":"2025-10-10","close":1630.0},{"date":"2025-10-13","close":1592.0},{"date":"2025-10-14","close":1598.0},{"date":"2025-10-15","close":1620.0},{"date":"2025-10-16","close":1612.0},{"date":"2025-10-17","close":1584.0},{"date":"2025-10-20","close":1602.0},{"date":"2025-10-21","close":1584.0},{"date":"2025-10-22","close":1616.0},{"date":"2025-10-23","close":1594.0},{"date":"2025-10-24","close":1592.0},{"date":"2025-10-27","close":1588.0},{"date":"2025-10-28","close":1580.0},{"date":"2025-10-29","close":1594.0},{"date":"2025-10-30","close":1582.0},{"date":"2025-10-31","close":1578.0},{"date":"2025-11-03","close":1546.0},{"date":"2025-11-04","close":1534.0},{"date":"2025-11-05","close":1514.0},{"date":"2025-11-06","close":1534.0},{"date":"2025-11-07","close":1528.0},{"date":"2025-11-10","close":1560.0},{"date":"2025-11-11","close":1564.0},{"date":"2025-11-12","close":1588.0},{"date":"2025-11-13","close":1592.0},{"date":"2025-11-14","close":1592.0},{"date":"2025-11-17","close":1606.0},{"date":"2025-11-18","close":1586.0},{"date":"2025-11-19","close":1610.0},{"date":"2025-11-20","close":1620.0},{"date":"2025-11-21","close":1626.0},{"date":"2025-11-24","close":1642.0},{"date":"2025-11-25","close":1636.0},{"date":"2025-11-26","close":1634.0},{"date":"2025-11-27","close":1616.0},{"date":"2025-11-28","close":1620.0},{"date":"2025-12-01","close":1632.0},{"date":"2025-12-02","close":1656.0},{"date":"2025-12-03","close":1658.0},{"date":"2025-12-04","close":1670.0},{"date":"2025-12-05","close":1652.0},{"date":"2025-12-08","close":1628.0},{"date":"2025-12-09","close":1626.0},{"date":"2025-12-10","close":1622.0},{"date":"2025-12-11","close":1606.0},{"date":"2025-12-12","close":1612.0},{"date":"2025-12-15","close":1622.0},{"date":"2025-12-16","close":1642.0},{"date":"2025-12-17","close":1642.0},{"date":"2025-12-18","close":1644.0},{"date":"2025-12-19","close":1644.0},{"date":"2025-12-22","close":1642.0},{"date":"2025-12-23","close":1648.0},{"date":"2025-12-24","close":1660.0},{"date":"2025-12-26","close":1658.0},{"date":"2025-12-29","close":1602.0},{"date":"2025-12-30","close":1606.0},{"date":"2026-01-02","close":1584.0},{"date":"2026-01-05","close":1590.0},{"date":"2026-01-06","close":1602.0},{"date":"2026-01-07","close":1568.0},{"date":"2026-01-08","close":1538.0},{"date":"2026-01-09","close":1544.0},{"date":"2026-01-12","close":1550.0},{"date":"2026-01-13","close":1548.0},{"date":"2026-01-14","close":1580.0},{"date":"2026-01-15","close":1558.0},{"date":"2026-01-16","close":1558.0},{"date":"2026-01-19","close":1526.0},{"date":"2026-01-20","close":1554.0},{"date":"2026-01-21","close":1540.0},{"date":"2026-01-22","close":1546.0},{"date":"2026-01-23","close":1572.0},{"date":"2026-01-26","close":1586.0},{"date":"2026-01-27","close":1608.0},{"date":"2026-01-28","close":1612.0},{"date":"2026-01-29","close":1616.0},{"date":"2026-01-30","close":1604.0},{"date":"2026-02-02","close":1588.0},{"date":"2026-02-03","close":1616.0},{"date":"2026-02-04","close":1670.0},{"date":"2026-02-05","close":1706.0},{"date":"2026-02-06","close":1686.0},{"date":"2026-02-09","close":1736.0},{"date":"2026-02-10","close":1788.0},{"date":"2026-02-11","close":1794.0},{"date":"2026-02-12","close":1884.0},{"date":"2026-02-13","close":2000.0},{"date":"2026-02-19","close":2206.0},{"date":"2026-02-20","close":2352.0},{"date":"2026-02-23","close":2334.0},{"date":"2026-02-24","close":2324.0},{"date":"2026-02-25","close":2266.0},{"date":"2026-02-26","close":2242.0},{"date":"2026-02-27","close":2190.0},{"date":"2026-03-03","close":2094.0},{"date":"2026-03-04","close":1928.0},{"date":"2026-03-05","close":2060.0},{"date":"2026-03-06","close":2096.0},{"date":"2026-03-09","close":2016.0},{"date":"2026-03-10","close":2106.0},{"date":"2026-03-11","close":2078.0},{"date":"2026-03-12","close":2070.0},{"date":"2026-03-13","close":2014.0},{"date":"2026-03-16","close":1990.0},{"date":"2026-03-17","close":1978.0},{"date":"2026-03-18","close":1992.0},{"date":"2026-03-19","close":1942.0},{"date":"2026-03-20","close":2014.0},{"date":"2026-03-23","close":1916.0},{"date":"2026-03-24","close":1960.0},{"date":"2026-03-25","close":1998.0},{"date":"2026-03-26","close":1962.0},{"date":"2026-03-27","close":1934.0},{"date":"2026-03-30","close":1876.0},{"date":"2026-03-31","close":1836.0},{"date":"2026-04-01","close":1888.0},{"date":"2026-04-02","close":1854.0},{"date":"2026-04-03","close":1818.0},{"date":"2026-04-06","close":1818.0},{"date":"2026-04-07","close":1804.0},{"date":"2026-04-08","close":1868.0},{"date":"2026-04-09","close":1852.0},{"date":"2026-04-10","close":1918.0},{"date":"2026-04-13","close":1902.0},{"date":"2026-04-14","close":1904.0},{"date":"2026-04-15","close":1940.0},{"date":"2026-04-16","close":1962.0},{"date":"2026-04-17","close":1970.0},{"date":"2026-04-20","close":1984.0},{"date":"2026-04-21","close":1970.0},{"date":"2026-04-22","close":1944.0},{"date":"2026-04-23","close":1934.0},{"date":"2026-04-24","close":1950.0},{"date":"2026-04-27","close":1954.0},{"date":"2026-04-28","close":1962.0},{"date":"2026-04-29","close":1964.0},{"date":"2026-04-30","close":1944.0},{"date":"2026-05-04","close":1946.0},{"date":"2026-05-06","close":1944.0},{"date":"2026-05-07","close":1914.0},{"date":"2026-05-08","close":1888.0},{"date":"2026-05-11","close":1832.0},{"date":"2026-05-12","close":1822.0},{"date":"2026-05-13","close":1802.0},{"date":"2026-05-14","close":1862.0},{"date":"2026-05-15","close":1794.0},{"date":"2026-05-18","close":1748.0},{"date":"2026-05-19","close":1710.0},{"date":"2026-05-20","close":1670.0},{"date":"2026-05-21","close":1672.0},{"date":"2026-05-22","close":1694.0},{"date":"2026-05-26","close":1630.0},{"date":"2026-05-27","close":1548.0},{"date":"2026-05-28","close":1572.0},{"date":"2026-05-29","close":1556.0},{"date":"2026-06-01","close":1470.0},{"date":"2026-06-02","close":1482.0},{"date":"2026-06-04","close":1484.0},{"date":"2026-06-05","close":1500.0},{"date":"2026-06-08","close":1398.0},{"date":"2026-06-09","close":1446.0},{"date":"2026-06-10","close":1438.0},{"date":"2026-06-11","close":1476.0},{"date":"2026-06-12","close":1496.0},{"date":"2026-06-15","close":1520.0},{"date":"2026-06-16","close":1496.0},{"date":"2026-06-17","close":1492.0},{"date":"2026-06-18","close":1432.0},{"date":"2026-06-19","close":1420.0},{"date":"2026-06-22","close":1372.0},{"date":"2026-06-23","close":1324.0},{"date":"2026-06-24","close":1358.0},{"date":"2026-06-25","close":1328.0},{"date":"2026-06-26","close":1322.0},{"date":"2026-06-29","close":1418.0},{"date":"2026-06-30","close":1370.0},{"date":"2026-07-01","close":1422.0},{"date":"2026-07-02","close":1438.0},{"date":"2026-07-03","close":1446.0},{"date":"2026-07-06","close":1448.0},{"date":"2026-07-07","close":1408.0},{"date":"2026-07-08","close":1418.0},{"date":"2026-07-09","close":1390.0},{"date":"2026-07-10","close":1438.0},{"date":"2026-07-13","close":1418.0},{"date":"2026-07-14","close":1396.0},{"date":"2026-07-15","close":1426.0},{"date":"2026-07-16","close":1416.0},{"date":"2026-07-20","close":1396.0},{"date":"2026-07-21","close":1396.0},{"date":"2026-07-22","close":1394.0},{"date":"2026-07-23","close":1426.0},{"date":"2026-07-24","close":1408.0},{"date":"2026-07-27","close":1396.0},{"date":"2026-07-28","close":1332.0},{"date":"2026-07-29","close":1340.0},{"date":"2026-07-30","close":1340.0},{"date":"2026-07-31","close":1340.0},{"date":"2026-08-03","close":1340.0},{"date":"2026-08-04","close":1340.0},{"date":"2026-08-05","close":1340.0},{"date":"2026-08-06","close":1340.0},{"date":"2026-08-07","close":1340.0},{"date":"2026-08-10","close":1340.0},{"date":"2026-08-11","close":1340.0},{"date":"2026-08-12","close":1340.0},{"date":"2026-08-13","close":1340.0},{"date":"2026-08-14","close":1340.0},{"date":"2026-08-18","close":1340.0},{"date":"2026-08-19","close":1340.0},{"date":"2026-08-20","close":1340.0},{"date":"2026-08-21","close":1340.0},{"date":"2026-08-24","close":1340.0},{"date":"2026-08-25","close":1340.0},{"date":"2026-08-26","close":1340.0},{"date":"2026-08-27","close":1395.0},{"date":"2026-08-28","close":1398.0},{"date":"2026-08-31","close":1418.0},{"date":"2026-09-01","close":1420.0},{"date":"2026-09-02","close":1410.0},{"date":"2026-09-03","close":1408.0},{"date":"2026-09-04","close":1421.0},{"date":"2026-09-07","close":1401.0},{"date":"2026-09-08","close":1402.0},{"date":"2026-09-09","close":1403.0},{"date":"2026-09-10","close":1405.0},{"date":"2026-09-11","close":1410.0},{"date":"2026-09-14","close":1426.0},{"date":"2026-09-15","close":1430.0},{"date":"2026-09-16","close":1408.0},{"date":"2026-09-17","close":1410.0},{"date":"2026-09-18","close":1416.0},{"date":"2026-09-21","close":1411.0},{"date":"2026-09-22","close":1404.0},{"date":"2026-09-23","close":1420.0},{"date":"2026-09-28","close":1438.0},{"date":"2026-09-29","close":1421.0},{"date":"2026-09-30","close":1420.0},{"date":"2026-10-01","close":1408.0},{"date":"2026-10-02","close":1411.0},{"date":"2026-10-06","close":1413.0},{"date":"2026-10-07","close":1407.0},{"date":"2026-10-08","close":1404.0},{"date":"2026-10-12","close":1384.0},{"date":"2026-10-13","close":1374.0},{"date":"2026-10-14","close":1378.0},{"date":"2026-10-15","close":1371.0},{"date":"2026-10-16","close":1429.0},{"date":"2026-10-19","close":1409.0},{"date":"2026-10-20","close":1420.0},{"date":"2026-10-21","close":1406.0},{"date":"2026-10-22","close":1414.0},{"date":"2026-10-23","close":1381.0}],"chart_data":[{"date":"2024-10-23","open":1140,"high":1146,"low":1136,"close":1140,"volume":29507,"rsi_14":42.86,"sma_20":1144.7,"sma_60":1157.03,"sma_120":1191.92},{"date":"2024-10-24","open":1140,"high":1142,"low":1128,"close":1134,"volume":46791,"rsi_14":39.13,"sma_20":1144.2,"sma_60":1156.13,"sma_120":1191.08},{"date":"2024-10-25","open":1134,"high":1140,"low":1120,"close":1122,"volume":47018,"rsi_14":25.93,"sma_20":1143.2,"sma_60":1155.07,"sma_120":1190.13},{"date":"2024-10-28","open":1122,"high":1130,"low":1112,"close":1118,"volume":60391,"rsi_14":24.14,"sma_20":1142.1,"sma_60":1154.03,"sma_120":1189.12},{"date":"2024-10-29","open":1118,"high":1124,"low":1114,"close":1120,"volume":15591,"rsi_14":29.63,"sma_20":1141.0,"sma_60":1152.97,"sma_120":1188.12},{"date":"2024-10-30","open":1122,"high":1122,"low":1120,"close":1122,"volume":11519,"rsi_14":32.14,"sma_20":1139.9,"sma_60":1151.67,"sma_120":1187.13},{"date":"2024-10-31","open":1128,"high":1136,"low":1114,"close":1118,"volume":118322,"rsi_14":22.22,"sma_20":1138.5,"sma_60":1150.43,"sma_120":1186.13},{"date":"2024-11-01","open":1126,"high":1130,"low":1112,"close":1118,"volume":22380,"rsi_14":22.22,"sma_20":1137.2,"sma_60":1149.1,"sma_120":1185.17},{"date":"2024-11-04","open":1118,"high":1124,"low":1118,"close":1118,"volume":22342,"rsi_14":16.0,"sma_20":1135.7,"sma_60":1147.73,"sma_120":1184.27},{"date":"2024-11-05","open":1128,"high":1128,"low":1118,"close":1126,"volume":10199,"rsi_14":27.59,"sma_20":1134.6,"sma_60":1146.67,"sma_120":1183.4},{"date":"2024-11-06","open":1126,"high":1134,"low":1122,"close":1128,"volume":11342,"rsi_14":36.0,"sma_20":1133.9,"sma_60":1147.6,"sma_120":1182.5},{"date":"2024-11-07","open":1136,"high":1136,"low":1122,"close":1126,"volume":16568,"rsi_14":32.0,"sma_20":1133.1,"sma_60":1147.5,"sma_120":1181.55},{"date":"2024-11-08","open":1126,"high":1132,"low":1118,"close":1120,"volume":31063,"rsi_14":25.93,"sma_20":1131.7,"sma_60":1146.93,"sma_120":1180.53},{"date":"2024-11-11","open":1122,"high":1124,"low":1114,"close":1118,"volume":29488,"rsi_14":28.0,"sma_20":1130.2,"sma_60":1146.33,"sma_120":1179.47},{"date":"2024-11-12","open":1120,"high":1122,"low":1104,"close":1118,"volume":50209,"rsi_14":28.0,"sma_20":1128.5,"sma_60":1145.73,"sma_120":1178.27},{"date":"2024-11-13","open":1118,"high":1118,"low":1096,"close":1100,"volume":73682,"rsi_14":22.58,"sma_20":1125.9,"sma_60":1144.8,"sma_120":1176.92},{"date":"2024-11-14","open":1102,"high":1106,"low":1098,"close":1106,"volume":41559,"rsi_14":35.71,"sma_20":1124.1,"sma_60":1143.9,"sma_120":1175.6},{"date":"2024-11-15","open":1106,"high":1114,"low":1098,"close":1104,"volume":44968,"rsi_14":37.04,"sma_20":1122.1,"sma_60":1142.87,"sma_120":1174.28},{"date":"2024-11-18","open":1104,"high":1136,"low":1104,"close":1130,"volume":60619,"rsi_14":56.41,"sma_20":1121.3,"sma_60":1142.13,"sma_120":1173.33},{"date":"2024-11-19","open":1138,"high":1138,"low":1130,"close":1134,"volume":21884,"rsi_14":57.5,"sma_20":1121.0,"sma_60":1141.53,"sma_120":1172.33},{"date":"2024-11-20","open":1134,"high":1140,"low":1134,"close":1138,"volume":12150,"rsi_14":62.5,"sma_20":1120.9,"sma_60":1140.83,"sma_120":1171.4},{"date":"2024-11-21","open":1138,"high":1138,"low":1122,"close":1130,"volume":35204,"rsi_14":56.82,"sma_20":1120.7,"sma_60":1139.93,"sma_120":1170.4},{"date":"2024-11-22","open":1130,"high":1142,"low":1122,"close":1124,"volume":33398,"rsi_14":53.19,"sma_20":1120.8,"sma_60":1139.07,"sma_120":1169.43},{"date":"2024-11-25","open":1124,"high":1128,"low":1108,"close":1120,"volume":72619,"rsi_14":46.67,"sma_20":1120.9,"sma_60":1138.13,"sma_120":1168.5},{"date":"2024-11-26","open":1120,"high":1182,"low":1114,"close":1124,"volume":124123,"rsi_14":47.83,"sma_20":1121.1,"sma_60":1137.23,"sma_120":1167.63},{"date":"2024-11-27","open":1124,"high":1138,"low":1118,"close":1128,"volume":30907,"rsi_14":51.06,"sma_20":1121.4,"sma_60":1136.6,"sma_120":1166.72},{"date":"2024-11-28","open":1128,"high":1140,"low":1128,"close":1130,"volume":49692,"rsi_14":55.56,"sma_20":1122.0,"sma_60":1136.03,"sma_120":1165.77},{"date":"2024-11-29","open":1130,"high":1134,"low":1122,"close":1128,"volume":26004,"rsi_14":55.56,"sma_20":1122.5,"sma_60":1135.5,"sma_120":1164.85},{"date":"2024-12-02","open":1128,"high":1132,"low":1046,"close":1096,"volume":185799,"rsi_14":40.98,"sma_20":1121.4,"sma_60":1134.33,"sma_120":1163.68},{"date":"2024-12-03","open":1096,"high":1106,"low":1090,"close":1106,"volume":131783,"rsi_14":52.63,"sma_20":1120.4,"sma_60":1133.4,"sma_120":1162.62},{"date":"2024-12-04","open":1106,"high":1112,"low":1092,"close":1100,"volume":69119,"rsi_14":47.37,"sma_20":1119.0,"sma_60":1132.3,"sma_120":1161.5},{"date":"2024-12-05","open":1100,"high":1104,"low":1092,"close":1092,"volume":40729,"rsi_14":45.0,"sma_20":1117.3,"sma_60":1131.43,"sma_120":1160.33},{"date":"2024-12-06","open":1094,"high":1098,"low":1076,"close":1094,"volume":149005,"rsi_14":31.25,"sma_20":1116.0,"sma_60":1130.63,"sma_120":1159.18},{"date":"2024-12-09","open":1092,"high":1092,"low":1048,"close":1054,"volume":116940,"rsi_14":19.7,"sma_20":1112.8,"sma_60":1129.17,"sma_120":1157.68},{"date":"2024-12-10","open":1054,"high":1094,"low":1054,"close":1090,"volume":53385,"rsi_14":35.37,"sma_20":1111.4,"sma_60":1128.4,"sma_120":1156.5},{"date":"2024-12-11","open":1094,"high":1116,"low":1090,"close":1112,"volume":45866,"rsi_14":44.94,"sma_20":1112.0,"sma_60":1127.87,"sma_120":1155.48},{"date":"2024-12-12","open":1112,"high":1120,"low":1106,"close":1108,"volume":15152,"rsi_14":45.45,"sma_20":1112.1,"sma_60":1127.4,"sma_120":1154.4},{"date":"2024-12-13","open":1112,"high":1124,"low":1102,"close":1124,"volume":56129,"rsi_14":51.06,"sma_20":1113.1,"sma_60":1127.03,"sma_120":1153.48},{"date":"2024-12-16","open":1130,"high":1144,"low":1126,"close":1134,"volume":48841,"rsi_14":52.58,"sma_20":1113.3,"sma_60":1126.8,"sma_120":1152.68},{"date":"2024-12-17","open":1134,"high":1140,"low":1124,"close":1132,"volume":53954,"rsi_14":51.04,"sma_20":1113.2,"sma_60":1126.5,"sma_120":1151.92},{"date":"2024-12-18","open":1132,"high":1140,"low":1124,"close":1140,"volume":72955,"rsi_14":52.53,"sma_20":1113.3,"sma_60":1126.3,"sma_120":1151.32},{"date":"2024-12-19","open":1140,"high":1142,"low":1128,"close":1136,"volume":36281,"rsi_14":52.0,"sma_20":1113.6,"sma_60":1126.17,"sma_120":1150.63},{"date":"2024-12-20","open":1136,"high":1140,"low":1112,"close":1136,"volume":87866,"rsi_14":61.9,"sma_20":1114.2,"sma_60":1126.07,"sma_120":1150.02},{"date":"2024-12-23","open":1146,"high":1158,"low":1136,"close":1138,"volume":32080,"rsi_14":60.0,"sma_20":1115.1,"sma_60":1126.03,"sma_120":1149.45},{"date":"2024-12-24","open":1144,"high":1148,"low":1122,"close":1148,"volume":100516,"rsi_14":64.63,"sma_20":1116.3,"sma_60":1126.13,"sma_120":1149.0},{"date":"2024-12-26","open":1142,"high":1146,"low":1044,"close":1118,"volume":414717,"rsi_14":56.99,"sma_20":1115.8,"sma_60":1125.7,"sma_120":1148.32},{"date":"2024-12-27","open":1114,"high":1114,"low":1082,"close":1088,"volume":78591,"rsi_14":48.6,"sma_20":1113.7,"sma_60":1124.73,"sma_120":1147.42},{"date":"2024-12-30","open":1088,"high":1094,"low":1086,"close":1094,"volume":38177,"rsi_14":61.11,"sma_20":1112.0,"sma_60":1123.9,"sma_120":1146.57},{"date":"2025-01-02","open":1094,"high":1098,"low":1082,"close":1092,"volume":43234,"rsi_14":50.68,"sma_20":1111.8,"sma_60":1122.97,"sma_120":1145.63},{"date":"2025-01-03","open":1092,"high":1102,"low":1092,"close":1098,"volume":52750,"rsi_14":44.62,"sma_20":1111.4,"sma_60":1122.13,"sma_120":1144.78},{"date":"2025-01-06","open":1098,"high":1104,"low":1092,"close":1096,"volume":39607,"rsi_14":45.31,"sma_20":1111.2,"sma_60":1121.37,"sma_120":1143.95},{"date":"2025-01-07","open":1096,"high":1104,"low":1070,"close":1080,"volume":114866,"rsi_14":32.81,"sma_20":1110.6,"sma_60":1120.33,"sma_120":1142.93},{"date":"2025-01-08","open":1082,"high":1088,"low":1080,"close":1080,"volume":25805,"rsi_14":27.12,"sma_20":1109.9,"sma_60":1119.2,"sma_120":1141.92},{"date":"2025-01-09","open":1082,"high":1084,"low":1076,"close":1080,"volume":44422,"rsi_14":27.59,"sma_20":1111.2,"sma_60":1118.07,"sma_120":1140.85},{"date":"2025-01-10","open":1084,"high":1086,"low":1080,"close":1084,"volume":29567,"rsi_14":25.0,"sma_20":1110.9,"sma_60":1116.93,"sma_120":1139.82},{"date":"2025-01-13","open":1090,"high":1090,"low":1076,"close":1078,"volume":26701,"rsi_14":24.56,"sma_20":1109.2,"sma_60":1115.7,"sma_120":1138.73},{"date":"2025-01-14","open":1078,"high":1082,"low":1076,"close":1078,"volume":23348,"rsi_14":24.56,"sma_20":1107.7,"sma_60":1114.63,"sma_120":1137.68},{"date":"2025-01-15","open":1078,"high":1082,"low":1076,"close":1080,"volume":17483,"rsi_14":24.56,"sma_20":1105.5,"sma_60":1113.57,"sma_120":1136.68},{"date":"2025-01-16","open":1080,"high":1084,"low":1074,"close":1078,"volume":47289,"rsi_14":16.98,"sma_20":1102.7,"sma_60":1112.43,"sma_120":1135.68},{"date":"2025-01-17","open":1078,"high":1082,"low":1072,"close":1076,"volume":28064,"rsi_14":23.08,"sma_20":1099.9,"sma_60":1111.37,"sma_120":1134.65},{"date":"2025-01-20","open":1078,"high":1078,"low":1072,"close":1076,"volume":22808,"rsi_14":37.5,"sma_20":1096.7,"sma_60":1110.3,"sma_120":1133.67},{"date":"2025-01-21","open":1076,"high":1080,"low":1070,"close":1074,"volume":21786,"rsi_14":27.27,"sma_20":1093.6,"sma_60":1109.3,"sma_120":1132.72},{"date":"2025-01-22","open":1074,"high":1076,"low":1070,"close":1072,"volume":20183,"rsi_14":27.27,"sma_20":1090.4,"sma_60":1108.47,"sma_120":1131.77},{"date":"2025-01-23","open":1072,"high":1076,"low":1064,"close":1064,"volume":32002,"rsi_14":13.04,"sma_20":1086.7,"sma_60":1107.57,"sma_120":1130.8},{"date":"2025-01-24","open":1066,"high":1072,"low":1060,"close":1068,"volume":68972,"rsi_14":20.83,"sma_20":1082.7,"sma_60":1106.7,"sma_120":1129.83},{"date":"2025-01-31","open":1068,"high":1076,"low":1062,"close":1064,"volume":36908,"rsi_14":27.78,"sma_20":1080.0,"sma_60":1105.73,"sma_120":1128.7},{"date":"2025-02-03","open":1064,"high":1066,"low":1048,"close":1056,"volume":62564,"rsi_14":22.73,"sma_20":1078.4,"sma_60":1104.7,"sma_120":1127.57},{"date":"2025-02-04","open":1056,"high":1078,"low":1056,"close":1070,"volume":15884,"rsi_14":41.38,"sma_20":1077.2,"sma_60":1103.9,"sma_120":1126.5},{"date":"2025-02-05","open":1070,"high":1076,"low":1070,"close":1070,"volume":22201,"rsi_14":37.04,"sma_20":1076.1,"sma_60":1103.1,"sma_120":1125.42},{"date":"2025-02-06","open":1072,"high":1078,"low":1070,"close":1070,"volume":16998,"rsi_14":41.67,"sma_20":1074.7,"sma_60":1102.17,"sma_120":1124.42},{"date":"2025-02-07","open":1072,"high":1078,"low":1070,"close":1074,"volume":26958,"rsi_14":46.15,"sma_20":1073.6,"sma_60":1101.27,"sma_120":1124.43},{"date":"2025-02-10","open":1076,"high":1076,"low":1064,"close":1074,"volume":39063,"rsi_14":44.0,"sma_20":1073.3,"sma_60":1100.4,"sma_120":1123.95},{"date":"2025-02-11","open":1074,"high":1076,"low":1066,"close":1072,"volume":30064,"rsi_14":44.0,"sma_20":1072.9,"sma_60":1099.6,"sma_120":1123.27},{"date":"2025-02-12","open":1072,"high":1078,"low":1068,"close":1072,"volume":26930,"rsi_14":45.83,"sma_20":1072.5,"sma_60":1098.83,"sma_120":1122.58},{"date":"2025-02-13","open":1072,"high":1078,"low":1068,"close":1074,"volume":25028,"rsi_14":48.0,"sma_20":1072.0,"sma_60":1098.1,"sma_120":1121.92},{"date":"2025-02-14","open":1074,"high":1084,"low":1050,"close":1082,"volume":96105,"rsi_14":57.14,"sma_20":1072.2,"sma_60":1097.8,"sma_120":1121.3},{"date":"2025-02-17","open":1082,"high":1098,"low":1078,"close":1094,"volume":56853,"rsi_14":66.67,"sma_20":1073.0,"sma_60":1097.6,"sma_120":1120.75},{"date":"2025-02-18","open":1086,"high":1112,"low":1084,"close":1104,"volume":53660,"rsi_14":79.41,"sma_20":1074.2,"sma_60":1097.6,"sma_120":1120.23},{"date":"2025-02-19","open":1112,"high":1112,"low":1092,"close":1094,"volume":25120,"rsi_14":67.57,"sma_20":1075.0,"sma_60":1097.0,"sma_120":1119.57},{"date":"2025-02-20","open":1094,"high":1104,"low":1094,"close":1100,"volume":17849,"rsi_14":73.68,"sma_20":1076.2,"sma_60":1096.43,"sma_120":1118.98},{"date":"2025-02-21","open":1100,"high":1112,"low":1100,"close":1112,"volume":34626,"rsi_14":85.0,"sma_20":1078.0,"sma_60":1096.0,"sma_120":1118.42},{"date":"2025-02-24","open":1112,"high":1132,"low":1104,"close":1128,"volume":81587,"rsi_14":85.37,"sma_20":1080.7,"sma_60":1095.97,"sma_120":1117.95},{"date":"2025-02-25","open":1128,"high":1136,"low":1124,"close":1128,"volume":29504,"rsi_14":85.37,"sma_20":1083.5,"sma_60":1096.03,"sma_120":1117.55},{"date":"2025-02-26","open":1128,"high":1130,"low":1120,"close":1122,"volume":30060,"rsi_14":79.55,"sma_20":1086.4,"sma_60":1096.07,"sma_120":1117.1},{"date":"2025-02-27","open":1126,"high":1132,"low":1118,"close":1128,"volume":58129,"rsi_14":80.0,"sma_20":1089.4,"sma_60":1096.13,"sma_120":1116.68},{"date":"2025-02-28","open":1128,"high":1130,"low":1110,"close":1124,"volume":40477,"rsi_14":76.6,"sma_20":1092.4,"sma_60":1096.07,"sma_120":1116.33},{"date":"2025-03-04","open":1124,"high":1128,"low":1108,"close":1116,"volume":39564,"rsi_14":72.0,"sma_20":1095.4,"sma_60":1095.83,"sma_120":1115.93},{"date":"2025-03-05","open":1116,"high":1120,"low":1112,"close":1116,"volume":31465,"rsi_14":72.0,"sma_20":1097.7,"sma_60":1095.63,"sma_120":1115.57},{"date":"2025-03-06","open":1116,"high":1120,"low":1110,"close":1114,"volume":59936,"rsi_14":70.0,"sma_20":1099.9,"sma_60":1095.93,"sma_120":1115.13},{"date":"2025-03-07","open":1114,"high":1118,"low":1108,"close":1112,"volume":24691,"rsi_14":65.96,"sma_20":1102.0,"sma_60":1096.03,"sma_120":1114.72},{"date":"2025-03-10","open":1114,"high":1118,"low":1112,"close":1112,"volume":23897,"rsi_14":60.98,"sma_20":1103.9,"sma_60":1096.23,"sma_120":1114.27},{"date":"2025-03-11","open":1112,"high":1114,"low":1098,"close":1108,"volume":50780,"rsi_14":52.63,"sma_20":1105.6,"sma_60":1096.5,"sma_120":1113.97},{"date":"2025-03-12","open":1108,"high":1114,"low":1106,"close":1114,"volume":28039,"rsi_14":63.89,"sma_20":1107.7,"sma_60":1096.83,"sma_120":1113.73},{"date":"2025-03-13","open":1116,"high":1118,"low":1108,"close":1112,"volume":24022,"rsi_14":58.82,"sma_20":1109.7,"sma_60":1097.8,"sma_120":1113.48},{"date":"2025-03-14","open":1112,"high":1122,"low":1100,"close":1102,"volume":75367,"rsi_14":42.42,"sma_20":1111.1,"sma_60":1098.0,"sma_120":1113.2},{"date":"2025-03-17","open":1106,"high":1116,"low":1104,"close":1112,"volume":21103,"rsi_14":36.67,"sma_20":1112.6,"sma_60":1098.0,"sma_120":1112.93},{"date":"2025-03-18","open":1112,"high":1118,"low":1108,"close":1114,"volume":51757,"rsi_14":38.71,"sma_20":1113.6,"sma_60":1098.1,"sma_120":1112.75},{"date":"2025-03-19","open":1114,"high":1118,"low":1102,"close":1116,"volume":58362,"rsi_14":44.83,"sma_20":1114.2,"sma_60":1097.97,"sma_120":1112.5},{"date":"2025-03-20","open":1116,"high":1124,"low":1116,"close":1120,"volume":55743,"rsi_14":42.86,"sma_20":1115.5,"sma_60":1097.73,"sma_120":1112.27},{"date":"2025-03-21","open":1120,"high":1122,"low":1090,"close":1116,"volume":81641,"rsi_14":42.86,"sma_20":1116.3,"sma_60":1097.47,"sma_120":1111.98},{"date":"2025-03-24","open":1116,"high":1118,"low":1112,"close":1116,"volume":15236,"rsi_14":50.0,"sma_20":1116.5,"sma_60":1097.07,"sma_120":1111.68},{"date":"2025-03-25","open":1116,"high":1138,"low":1110,"close":1114,"volume":64549,"rsi_14":48.0,"sma_20":1115.8,"sma_60":1096.7,"sma_120":1111.43},{"date":"2025-03-26","open":1114,"high":1128,"low":1114,"close":1126,"volume":52403,"rsi_14":60.0,"sma_20":1115.7,"sma_60":1096.53,"sma_120":1111.3},{"date":"2025-03-27","open":1126,"high":1128,"low":1116,"close":1118,"volume":19907,"rsi_14":54.55,"sma_20":1115.5,"sma_60":1096.2,"sma_120":1111.12},{"date":"2025-03-28","open":1120,"high":1120,"low":1110,"close":1116,"volume":20260,"rsi_14":52.94,"sma_20":1114.9,"sma_60":1095.67,"sma_120":1110.9},{"date":"2025-03-31","open":1116,"high":1118,"low":1048,"close":1108,"volume":55151,"rsi_14":50.0,"sma_20":1114.1,"sma_60":1095.5,"sma_120":1110.6},{"date":"2025-04-01","open":1108,"high":1114,"low":1100,"close":1104,"volume":32155,"rsi_14":42.86,"sma_20":1113.5,"sma_60":1095.77,"sma_120":1110.25},{"date":"2025-04-02","open":1104,"high":1108,"low":1100,"close":1104,"volume":19430,"rsi_14":44.12,"sma_20":1112.9,"sma_60":1095.93,"sma_120":1109.92},{"date":"2025-04-03","open":1104,"high":1118,"low":1096,"close":1100,"volume":52386,"rsi_14":48.39,"sma_20":1112.2,"sma_60":1096.07,"sma_120":1109.52},{"date":"2025-04-04","open":1100,"high":1106,"low":1094,"close":1096,"volume":59031,"rsi_14":35.71,"sma_20":1111.4,"sma_60":1096.03,"sma_120":1109.08},{"date":"2025-04-07","open":1096,"high":1100,"low":1070,"close":1076,"volume":95140,"rsi_14":24.32,"sma_20":1109.6,"sma_60":1095.7,"sma_120":1108.53},{"date":"2025-04-08","open":1078,"high":1100,"low":1078,"close":1090,"volume":27369,"rsi_14":34.88,"sma_20":1108.7,"sma_60":1095.87,"sma_120":1108.1},{"date":"2025-04-09","open":1090,"high":1098,"low":1072,"close":1080,"volume":38092,"rsi_14":28.26,"sma_20":1107.0,"sma_60":1095.87,"sma_120":1107.53},{"date":"2025-04-10","open":1086,"high":1096,"low":1084,"close":1094,"volume":26151,"rsi_14":39.22,"sma_20":1106.1,"sma_60":1096.1,"sma_120":1107.08},{"date":"2025-04-11","open":1094,"high":1114,"low":1094,"close":1110,"volume":24288,"rsi_14":47.46,"sma_20":1106.5,"sma_60":1096.53,"sma_120":1106.73},{"date":"2025-04-14","open":1110,"high":1120,"low":1110,"close":1114,"volume":29582,"rsi_14":50.0,"sma_20":1106.6,"sma_60":1097.13,"sma_120":1106.42},{"date":"2025-04-15","open":1116,"high":1128,"low":1114,"close":1120,"volume":57810,"rsi_14":47.37,"sma_20":1106.9,"sma_60":1097.83,"sma_120":1106.23},{"date":"2025-04-16","open":1126,"high":1132,"low":1118,"close":1130,"volume":48723,"rsi_14":55.17,"sma_20":1107.6,"sma_60":1098.67,"sma_120":1106.12},{"date":"2025-04-17","open":1130,"high":1132,"low":1126,"close":1132,"volume":28642,"rsi_14":56.9,"sma_20":1108.2,"sma_60":1099.57,"sma_120":1106.0},{"date":"2025-04-18","open":1132,"high":1140,"low":1130,"close":1136,"volume":71767,"rsi_14":62.5,"sma_20":1109.2,"sma_60":1100.57,"sma_120":1105.97},{"date":"2025-04-21","open":1136,"high":1144,"low":1136,"close":1142,"volume":66161,"rsi_14":66.67,"sma_20":1110.5,"sma_60":1101.67,"sma_120":1105.98},{"date":"2025-04-22","open":1142,"high":1150,"low":1140,"close":1148,"volume":71186,"rsi_14":68.33,"sma_20":1112.2,"sma_60":1102.9,"sma_120":1106.1},{"date":"2025-04-23","open":1148,"high":1158,"low":1142,"close":1146,"volume":59521,"rsi_14":69.49,"sma_20":1113.2,"sma_60":1104.13,"sma_120":1106.3},{"date":"2025-04-24","open":1146,"high":1152,"low":1138,"close":1144,"volume":51441,"rsi_14":70.69,"sma_20":1114.5,"sma_60":1105.47,"sma_120":1106.52},{"date":"2025-04-25","open":1144,"high":1146,"low":1134,"close":1136,"volume":76686,"rsi_14":78.85,"sma_20":1115.5,"sma_60":1106.6,"sma_120":1106.65},{"date":"2025-04-28","open":1136,"high":1146,"low":1134,"close":1140,"volume":69461,"rsi_14":76.6,"sma_20":1117.1,"sma_60":1107.87,"sma_120":1106.8},{"date":"2025-04-29","open":1140,"high":1160,"low":1140,"close":1150,"volume":80315,"rsi_14":87.23,"sma_20":1119.4,"sma_60":1109.43,"sma_120":1107.07},{"date":"2025-04-30","open":1158,"high":1162,"low":1150,"close":1160,"volume":105826,"rsi_14":86.67,"sma_20":1122.2,"sma_60":1110.93,"sma_120":1107.42},{"date":"2025-05-02","open":1164,"high":1180,"low":1160,"close":1180,"volume":142592,"rsi_14":87.23,"sma_20":1126.2,"sma_60":1112.77,"sma_120":1107.93},{"date":"2025-05-07","open":1180,"high":1200,"low":1174,"close":1200,"volume":157027,"rsi_14":89.09,"sma_20":1131.4,"sma_60":1114.93,"sma_120":1108.55},{"date":"2025-05-08","open":1180,"high":1198,"low":1180,"close":1188,"volume":72399,"rsi_14":79.31,"sma_20":1137.0,"sma_60":1116.83,"sma_120":1109.05},{"date":"2025-05-09","open":1190,"high":1202,"low":1190,"close":1200,"volume":34374,"rsi_14":79.66,"sma_20":1142.5,"sma_60":1118.93,"sma_120":1109.67},{"date":"2025-05-12","open":1200,"high":1220,"low":1198,"close":1220,"volume":141878,"rsi_14":82.35,"sma_20":1149.5,"sma_60":1121.4,"sma_120":1110.5},{"date":"2025-05-13","open":1220,"high":1222,"low":1208,"close":1214,"volume":88704,"rsi_14":78.26,"sma_20":1155.5,"sma_60":1123.77,"sma_120":1111.3},{"date":"2025-05-14","open":1214,"high":1244,"low":1214,"close":1238,"volume":123804,"rsi_14":80.77,"sma_20":1161.9,"sma_60":1126.5,"sma_120":1112.3},{"date":"2025-05-15","open":1240,"high":1242,"low":1224,"close":1240,"volume":67282,"rsi_14":80.26,"sma_20":1168.2,"sma_60":1129.13,"sma_120":1113.47},{"date":"2025-05-16","open":1240,"high":1252,"low":1236,"close":1242,"volume":81910,"rsi_14":81.58,"sma_20":1174.3,"sma_60":1131.6,"sma_120":1114.6},{"date":"2025-05-19","open":1244,"high":1250,"low":1240,"close":1248,"volume":73916,"rsi_14":83.33,"sma_20":1180.2,"sma_60":1134.0,"sma_120":1115.8},{"date":"2025-05-20","open":1248,"high":1250,"low":1232,"close":1242,"volume":67864,"rsi_14":84.42,"sma_20":1185.7,"sma_60":1136.47,"sma_120":1116.73},{"date":"2025-05-21","open":1242,"high":1268,"low":1236,"close":1266,"volume":173543,"rsi_14":86.21,"sma_20":1192.2,"sma_60":1139.23,"sma_120":1117.83},{"date":"2025-05-22","open":1270,"high":1282,"low":1256,"close":1272,"volume":104978,"rsi_14":85.88,"sma_20":1198.7,"sma_60":1141.9,"sma_120":1118.95},{"date":"2025-05-23","open":1272,"high":1282,"low":1262,"close":1282,"volume":58337,"rsi_14":85.88,"sma_20":1205.4,"sma_60":1144.47,"sma_120":1120.22},{"date":"2025-05-26","open":1274,"high":1294,"low":1274,"close":1290,"volume":105965,"rsi_14":84.81,"sma_20":1212.6,"sma_60":1147.17,"sma_120":1121.6},{"date":"2025-05-27","open":1290,"high":1320,"low":1288,"close":1316,"volume":293661,"rsi_14":85.37,"sma_20":1221.2,"sma_60":1150.4,"sma_120":1123.23},{"date":"2025-05-28","open":1316,"high":1366,"low":1306,"close":1318,"volume":348655,"rsi_14":92.21,"sma_20":1230.3,"sma_60":1153.57,"sma_120":1124.85},{"date":"2025-05-29","open":1328,"high":1362,"low":1324,"close":1352,"volume":169059,"rsi_14":93.18,"sma_20":1240.9,"sma_60":1157.37,"sma_120":1126.72},{"date":"2025-05-30","open":1352,"high":1354,"low":1326,"close":1340,"volume":135536,"rsi_14":85.71,"sma_20":1250.4,"sma_60":1161.1,"sma_120":1128.47},{"date":"2025-06-02","open":1340,"high":1364,"low":1294,"close":1294,"volume":287174,"rsi_14":69.23,"sma_20":1257.1,"sma_60":1164.07,"sma_120":1129.85},{"date":"2025-06-04","open":1296,"high":1336,"low":1296,"close":1332,"volume":236868,"rsi_14":71.17,"sma_20":1264.7,"sma_60":1167.7,"sma_120":1131.82},{"date":"2025-06-05","open":1334,"high":1354,"low":1332,"close":1342,"volume":148459,"rsi_14":72.17,"sma_20":1271.8,"sma_60":1171.53,"sma_120":1133.78},{"date":"2025-06-09","open":1350,"high":1372,"low":1350,"close":1368,"volume":272505,"rsi_14":74.8,"sma_20":1280.8,"sma_60":1175.8,"sma_120":1136.02},{"date":"2025-06-10","open":1374,"high":1434,"low":1364,"close":1410,"volume":354060,"rsi_14":77.93,"sma_20":1291.3,"sma_60":1180.83,"sma_120":1138.67},{"date":"2025-06-11","open":1420,"high":1428,"low":1398,"close":1426,"volume":403456,"rsi_14":80.67,"sma_20":1301.6,"sma_60":1186.03,"sma_120":1141.43},{"date":"2025-06-12","open":1440,"high":1496,"low":1428,"close":1484,"volume":585072,"rsi_14":82.63,"sma_20":1315.1,"sma_60":1192.23,"sma_120":1145.02},{"date":"2025-06-13","open":1490,"high":1508,"low":1430,"close":1460,"volume":320490,"rsi_14":76.7,"sma_20":1326.2,"sma_60":1198.2,"sma_120":1148.1},{"date":"2025-06-16","open":1460,"high":1480,"low":1440,"close":1480,"volume":227838,"rsi_14":77.35,"sma_20":1338.2,"sma_60":1204.33,"sma_120":1151.17},{"date":"2025-06-17","open":1484,"high":1492,"low":1428,"close":1452,"volume":246597,"rsi_14":71.2,"sma_20":1348.7,"sma_60":1209.97,"sma_120":1154.03},{"date":"2025-06-18","open":1452,"high":1470,"low":1438,"close":1440,"volume":116982,"rsi_14":66.85,"sma_20":1358.3,"sma_60":1215.37,"sma_120":1156.67},{"date":"2025-06-19","open":1450,"high":1492,"low":1414,"close":1492,"volume":368090,"rsi_14":70.81,"sma_20":1370.8,"sma_60":1221.57,"sma_120":1159.65},{"date":"2025-06-20","open":1492,"high":1548,"low":1464,"close":1548,"volume":607310,"rsi_14":72.27,"sma_20":1384.9,"sma_60":1228.77,"sma_120":1163.12},{"date":"2025-06-23","open":1548,"high":1548,"low":1502,"close":1534,"volume":197989,"rsi_14":71.95,"sma_20":1398.0,"sma_60":1235.73,"sma_120":1166.4},{"date":"2025-06-24","open":1536,"high":1552,"low":1524,"close":1532,"volume":160485,"rsi_14":79.9,"sma_20":1410.5,"sma_60":1242.7,"sma_120":1169.7},{"date":"2025-06-25","open":1532,"high":1532,"low":1506,"close":1506,"volume":196144,"rsi_14":72.54,"sma_20":1421.3,"sma_60":1249.03,"sma_120":1172.78},{"date":"2025-06-26","open":1506,"high":1518,"low":1418,"close":1446,"volume":318452,"rsi_14":61.93,"sma_20":1427.8,"sma_60":1254.5,"sma_120":1175.35},{"date":"2025-06-27","open":1444,"high":1448,"low":1420,"close":1442,"volume":235553,"rsi_14":58.94,"sma_20":1434.0,"sma_60":1259.93,"sma_120":1177.8},{"date":"2025-06-30","open":1432,"high":1462,"low":1432,"close":1454,"volume":140424,"rsi_14":55.73,"sma_20":1439.1,"sma_60":1265.7,"sma_120":1180.6},{"date":"2025-07-01","open":1466,"high":1512,"low":1448,"close":1492,"volume":165655,"rsi_14":58.13,"sma_20":1446.7,"sma_60":1272.17,"sma_120":1183.97},{"date":"2025-07-02","open":1498,"high":1512,"low":1456,"close":1486,"volume":203856,"rsi_14":50.28,"sma_20":1456.3,"sma_60":1278.53,"sma_120":1187.23},{"date":"2025-07-03","open":1486,"high":1538,"low":1482,"close":1524,"volume":227527,"rsi_14":58.7,"sma_20":1465.9,"sma_60":1285.6,"sma_120":1190.83},{"date":"2025-07-04","open":1524,"high":1524,"low":1494,"close":1508,"volume":136452,"rsi_14":53.85,"sma_20":1474.2,"sma_60":1292.47,"sma_120":1194.25},{"date":"2025-07-07","open":1508,"high":1530,"low":1490,"close":1508,"volume":123102,"rsi_14":58.33,"sma_20":1481.2,"sma_60":1299.67,"sma_120":1197.68},{"date":"2025-07-08","open":1502,"high":1616,"low":1502,"close":1616,"volume":775528,"rsi_14":70.37,"sma_20":1491.5,"sma_60":1308.43,"sma_120":1202.15},{"date":"2025-07-09","open":1616,"high":1846,"low":1602,"close":1774,"volume":1790960,"rsi_14":76.21,"sma_20":1508.9,"sma_60":1320.0,"sma_120":1207.93},{"date":"2025-07-10","open":1758,"high":1816,"low":1738,"close":1804,"volume":380101,"rsi_14":75.0,"sma_20":1524.9,"sma_60":1331.83,"sma_120":1213.97},{"date":"2025-07-11","open":1804,"high":1816,"low":1772,"close":1786,"volume":245711,"rsi_14":74.42,"sma_20":1541.2,"sma_60":1343.1,"sma_120":1219.82},{"date":"2025-07-14","open":1786,"high":1804,"low":1776,"close":1792,"volume":174574,"rsi_14":75.0,"sma_20":1556.8,"sma_60":1354.4,"sma_120":1225.77},{"date":"2025-07-15","open":1792,"high":1792,"low":1722,"close":1730,"volume":200968,"rsi_14":70.14,"sma_20":1570.7,"sma_60":1364.57,"sma_120":1231.2},{"date":"2025-07-16","open":1714,"high":1720,"low":1634,"close":1650,"volume":427628,"rsi_14":67.71,"sma_20":1581.2,"sma_60":1373.23,"sma_120":1235.95},{"date":"2025-07-17","open":1650,"high":1680,"low":1612,"close":1640,"volume":304138,"rsi_14":67.01,"sma_20":1588.6,"sma_60":1381.7,"sma_120":1240.63},{"date":"2025-07-18","open":1628,"high":1656,"low":1600,"close":1620,"volume":318542,"rsi_14":64.07,"sma_20":1592.2,"sma_60":1389.77,"sma_120":1245.17},{"date":"2025-07-21","open":1620,"high":1690,"low":1606,"close":1642,"volume":235307,"rsi_14":63.07,"sma_20":1597.6,"sma_60":1398.1,"sma_120":1249.88},{"date":"2025-07-22","open":1640,"high":1680,"low":1612,"close":1644,"volume":277886,"rsi_14":63.86,"sma_20":1603.2,"sma_60":1406.37,"sma_120":1254.63},{"date":"2025-07-23","open":1626,"high":1660,"low":1616,"close":1644,"volume":157795,"rsi_14":61.28,"sma_20":1610.1,"sma_60":1414.67,"sma_120":1259.4},{"date":"2025-07-24","open":1634,"high":1644,"low":1554,"close":1560,"volume":455688,"rsi_14":54.33,"sma_20":1615.8,"sma_60":1421.6,"sma_120":1263.53},{"date":"2025-07-25","open":1560,"high":1594,"low":1550,"close":1576,"volume":173707,"rsi_14":55.52,"sma_20":1622.5,"sma_60":1428.93,"sma_120":1267.77},{"date":"2025-07-28","open":1566,"high":1574,"low":1494,"close":1506,"volume":387082,"rsi_14":40.48,"sma_20":1625.1,"sma_60":1435.03,"sma_120":1271.45},{"date":"2025-07-29","open":1494,"high":1548,"low":1460,"close":1548,"volume":198993,"rsi_14":25.54,"sma_20":1627.9,"sma_60":1441.67,"sma_120":1275.55},{"date":"2025-07-30","open":1534,"high":1548,"low":1514,"close":1524,"volume":98783,"rsi_14":19.3,"sma_20":1629.8,"sma_60":1447.73,"sma_120":1279.33},{"date":"2025-07-31","open":1520,"high":1536,"low":1514,"close":1520,"volume":72652,"rsi_14":19.91,"sma_20":1629.6,"sma_60":1453.4,"sma_120":1283.08},{"date":"2025-08-01","open":1502,"high":1516,"low":1446,"close":1454,"volume":240983,"rsi_14":16.33,"sma_20":1626.9,"sma_60":1457.63,"sma_120":1286.28},{"date":"2025-08-04","open":1454,"high":1520,"low":1432,"close":1500,"volume":132400,"rsi_14":26.34,"sma_20":1626.5,"sma_60":1462.83,"sma_120":1289.83},{"date":"2025-08-05","open":1502,"high":1544,"low":1502,"close":1538,"volume":136781,"rsi_14":37.39,"sma_20":1622.6,"sma_60":1468.47,"sma_120":1293.7},{"date":"2025-08-06","open":1526,"high":1548,"low":1524,"close":1540,"volume":46833,"rsi_14":38.53,"sma_20":1610.9,"sma_60":1473.8,"sma_120":1297.6},{"date":"2025-08-07","open":1532,"high":1548,"low":1530,"close":1534,"volume":38179,"rsi_14":39.81,"sma_20":1597.4,"sma_60":1479.13,"sma_120":1301.45},{"date":"2025-08-08","open":1528,"high":1542,"low":1526,"close":1532,"volume":48018,"rsi_14":36.32,"sma_20":1584.7,"sma_60":1484.03,"sma_120":1305.27},{"date":"2025-08-11","open":1538,"high":1538,"low":1524,"close":1534,"volume":39872,"rsi_14":36.32,"sma_20":1571.8,"sma_60":1488.93,"sma_120":1309.03},{"date":"2025-08-12","open":1536,"high":1566,"low":1524,"close":1546,"volume":69205,"rsi_14":38.16,"sma_20":1562.6,"sma_60":1494.0,"sma_120":1312.8},{"date":"2025-08-13","open":1546,"high":1558,"low":1534,"close":1554,"volume":46781,"rsi_14":49.11,"sma_20":1557.8,"sma_60":1499.1,"sma_120":1316.55},{"date":"2025-08-14","open":1554,"high":1560,"low":1546,"close":1558,"volume":90625,"rsi_14":47.24,"sma_20":1553.7,"sma_60":1504.37,"sma_120":1320.42},{"date":"2025-08-18","open":1560,"high":1634,"low":1560,"close":1622,"volume":340591,"rsi_14":68.12,"sma_20":1553.8,"sma_60":1510.3,"sma_120":1324.77},{"date":"2025-08-19","open":1624,"high":1628,"low":1580,"close":1610,"volume":193976,"rsi_14":60.69,"sma_20":1552.2,"sma_60":1515.93,"sma_120":1328.92},{"date":"2025-08-20","open":1610,"high":1612,"low":1572,"close":1610,"volume":224981,"rsi_14":66.17,"sma_20":1550.5,"sma_60":1521.4,"sma_120":1332.93},{"date":"2025-08-21","open":1610,"high":1626,"low":1588,"close":1592,"volume":58745,"rsi_14":62.86,"sma_20":1547.9,"sma_60":1526.43,"sma_120":1336.8},{"date":"2025-08-22","open":1594,"high":1606,"low":1576,"close":1582,"volume":73545,"rsi_14":78.57,"sma_20":1549.0,"sma_60":1530.87,"sma_120":1340.63},{"date":"2025-08-25","open":1588,"high":1596,"low":1572,"close":1578,"volume":65873,"rsi_14":71.43,"sma_20":1549.1,"sma_60":1535.2,"sma_120":1344.38},{"date":"2025-08-26","open":1578,"high":1580,"low":1540,"close":1550,"volume":147611,"rsi_14":53.49,"sma_20":1551.3,"sma_60":1538.5,"sma_120":1347.93},{"date":"2025-08-27","open":1552,"high":1564,"low":1550,"close":1556,"volume":49767,"rsi_14":54.55,"sma_20":1551.7,"sma_60":1542.1,"sma_120":1351.6},{"date":"2025-08-28","open":1556,"high":1582,"low":1552,"close":1576,"volume":109202,"rsi_14":61.05,"sma_20":1554.3,"sma_60":1546.8,"sma_120":1355.43},{"date":"2025-08-29","open":1576,"high":1580,"low":1554,"close":1556,"volume":75999,"rsi_14":55.77,"sma_20":1556.1,"sma_60":1550.53,"sma_120":1359.12},{"date":"2025-09-01","open":1556,"high":1568,"low":1532,"close":1550,"volume":153251,"rsi_14":53.77,"sma_20":1560.9,"sma_60":1554.0,"sma_120":1362.77},{"date":"2025-09-02","open":1550,"high":1564,"low":1546,"close":1546,"volume":36551,"rsi_14":50.0,"sma_20":1563.2,"sma_60":1556.97,"sma_120":1366.38},{"date":"2025-09-03","open":1546,"high":1580,"low":1522,"close":1532,"volume":156350,"rsi_14":44.76,"sma_20":1562.9,"sma_60":1559.0,"sma_120":1369.92},{"date":"2025-09-04","open":1532,"high":1552,"low":1532,"close":1546,"volume":35248,"rsi_14":47.27,"sma_20":1563.2,"sma_60":1561.0,"sma_120":1373.52},{"date":"2025-09-05","open":1546,"high":1554,"low":1538,"close":1544,"volume":25290,"rsi_14":25.32,"sma_20":1563.7,"sma_60":1562.0,"sma_120":1377.12},{"date":"2025-09-08","open":1544,"high":1552,"low":1538,"close":1548,"volume":47062,"rsi_14":29.33,"sma_20":1564.5,"sma_60":1563.47,"sma_120":1380.83},{"date":"2025-09-09","open":1550,"high":1600,"low":1550,"close":1596,"volume":169992,"rsi_14":46.46,"sma_20":1567.6,"sma_60":1565.4,"sma_120":1384.87},{"date":"2025-09-10","open":1596,"high":1604,"low":1578,"close":1600,"volume":143710,"rsi_14":52.17,"sma_20":1570.3,"sma_60":1567.87,"sma_120":1388.92},{"date":"2025-09-11","open":1604,"high":1620,"low":1576,"close":1586,"volume":106741,"rsi_14":51.06,"sma_20":1571.9,"sma_60":1570.3,"sma_120":1392.83},{"date":"2025-09-12","open":1588,"high":1616,"low":1586,"close":1604,"volume":107933,"rsi_14":56.44,"sma_20":1574.2,"sma_60":1572.17,"sma_120":1396.87},{"date":"2025-09-15","open":1648,"high":1680,"low":1606,"close":1652,"volume":168522,"rsi_14":72.97,"sma_20":1575.7,"sma_60":1573.9,"sma_120":1401.33},{"date":"2025-09-16","open":1652,"high":1652,"low":1624,"close":1634,"volume":113283,"rsi_14":66.67,"sma_20":1576.9,"sma_60":1575.57,"sma_120":1405.65},{"date":"2025-09-17","open":1634,"high":1634,"low":1616,"close":1630,"volume":37117,"rsi_14":62.39,"sma_20":1577.9,"sma_60":1577.2,"sma_120":1409.95},{"date":"2025-09-18","open":1630,"high":1680,"low":1630,"close":1644,"volume":104191,"rsi_14":70.75,"sma_20":1580.5,"sma_60":1579.5,"sma_120":1414.27},{"date":"2025-09-19","open":1644,"high":1654,"low":1636,"close":1638,"volume":35095,"rsi_14":70.75,"sma_20":1583.3,"sma_60":1582.7,"sma_120":1418.6},{"date":"2025-09-22","open":1638,"high":1644,"low":1594,"close":1614,"volume":154793,"rsi_14":64.66,"sma_20":1585.1,"sma_60":1585.57,"sma_120":1422.75},{"date":"2025-09-23","open":1616,"high":1624,"low":1584,"close":1602,"volume":120818,"rsi_14":65.22,"sma_20":1587.7,"sma_60":1588.03,"sma_120":1426.87},{"date":"2025-09-24","open":1602,"high":1626,"low":1592,"close":1600,"volume":255974,"rsi_14":62.39,"sma_20":1589.9,"sma_60":1589.83,"sma_120":1431.0},{"date":"2025-09-25","open":1600,"high":1618,"low":1600,"close":1616,"volume":46972,"rsi_14":65.52,"sma_20":1591.9,"sma_60":1592.0,"sma_120":1435.27},{"date":"2025-09-26","open":1616,"high":1618,"low":1590,"close":1596,"volume":84622,"rsi_14":59.68,"sma_20":1593.9,"sma_60":1593.2,"sma_120":1439.4},{"date":"2025-09-29","open":1596,"high":1642,"low":1596,"close":1640,"volume":166506,"rsi_14":59.02,"sma_20":1598.4,"sma_60":1595.4,"sma_120":1443.93},{"date":"2025-09-30","open":1640,"high":1666,"low":1628,"close":1652,"volume":133932,"rsi_14":60.32,"sma_20":1603.7,"sma_60":1597.8,"sma_120":1448.73},{"date":"2025-10-01","open":1670,"high":1692,"low":1642,"close":1658,"volume":171459,"rsi_14":64.75,"sma_20":1610.0,"sma_60":1598.5,"sma_120":1453.47},{"date":"2025-10-02","open":1660,"high":1676,"low":1660,"close":1668,"volume":98324,"rsi_14":63.56,"sma_20":1616.1,"sma_60":1596.73,"sma_120":1458.37},{"date":"2025-10-10","open":1668,"high":1670,"low":1602,"close":1630,"volume":223405,"rsi_14":45.13,"sma_20":1620.4,"sma_60":1593.83,"sma_120":1462.83},{"date":"2025-10-13","open":1630,"high":1680,"low":1586,"close":1592,"volume":164155,"rsi_14":41.46,"sma_20":1622.6,"sma_60":1590.6,"sma_120":1466.85},{"date":"2025-10-14","open":1594,"high":1602,"low":1588,"close":1598,"volume":71724,"rsi_14":43.55,"sma_20":1622.7,"sma_60":1587.37,"sma_120":1470.88},{"date":"2025-10-15","open":1598,"high":1628,"low":1598,"close":1620,"volume":63583,"rsi_14":45.31,"sma_20":1623.7,"sma_60":1585.53,"sma_120":1475.05},{"date":"2025-10-16","open":1620,"high":1642,"low":1606,"close":1612,"volume":56006,"rsi_14":44.96,"sma_20":1625.0,"sma_60":1584.9,"sma_120":1479.07},{"date":"2025-10-17","open":1612,"high":1616,"low":1580,"close":1584,"volume":103986,"rsi_14":44.27,"sma_20":1624.0,"sma_60":1583.97,"sma_120":1482.83},{"date":"2025-10-20","open":1584,"high":1610,"low":1570,"close":1602,"volume":78121,"rsi_14":50.0,"sma_20":1621.5,"sma_60":1583.67,"sma_120":1486.72},{"date":"2025-10-21","open":1604,"high":1610,"low":1580,"close":1584,"volume":122480,"rsi_14":47.18,"sma_20":1619.0,"sma_60":1582.7,"sma_120":1490.4},{"date":"2025-10-22","open":1584,"high":1616,"low":1564,"close":1616,"volume":100137,"rsi_14":50.0,"sma_20":1618.3,"sma_60":1582.23,"sma_120":1494.3},{"date":"2025-10-23","open":1616,"high":1620,"low":1586,"close":1594,"volume":78947,"rsi_14":49.67,"sma_20":1615.8,"sma_60":1581.4,"sma_120":1498.03},{"date":"2025-10-24","open":1594,"high":1610,"low":1588,"close":1592,"volume":96251,"rsi_14":40.77,"sma_20":1613.5,"sma_60":1581.93,"sma_120":1501.77},{"date":"2025-10-27","open":1592,"high":1596,"low":1576,"close":1588,"volume":179947,"rsi_14":37.3,"sma_20":1612.2,"sma_60":1582.13,"sma_120":1505.53},{"date":"2025-10-28","open":1584,"high":1590,"low":1574,"close":1580,"volume":128892,"rsi_14":34.65,"sma_20":1611.1,"sma_60":1583.37,"sma_120":1509.2},{"date":"2025-10-29","open":1580,"high":1596,"low":1568,"close":1594,"volume":129742,"rsi_14":35.66,"sma_20":1610.8,"sma_60":1584.13,"sma_120":1512.9},{"date":"2025-10-30","open":1594,"high":1596,"low":1578,"close":1582,"volume":80384,"rsi_14":39.66,"sma_20":1609.1,"sma_60":1585.1,"sma_120":1516.42},{"date":"2025-10-31","open":1582,"high":1588,"low":1564,"close":1578,"volume":115235,"rsi_14":46.46,"sma_20":1608.2,"sma_60":1586.07,"sma_120":1519.73},{"date":"2025-11-03","open":1578,"high":1582,"low":1544,"close":1546,"volume":223758,"rsi_14":38.39,"sma_20":1603.5,"sma_60":1587.6,"sma_120":1522.62},{"date":"2025-11-04","open":1546,"high":1552,"low":1524,"close":1534,"volume":185391,"rsi_14":29.91,"sma_20":1597.6,"sma_60":1588.17,"sma_120":1525.5},{"date":"2025-11-05","open":1534,"high":1536,"low":1488,"close":1514,"volume":153740,"rsi_14":28.32,"sma_20":1590.4,"sma_60":1587.77,"sma_120":1528.12},{"date":"2025-11-06","open":1526,"high":1542,"low":1490,"close":1534,"volume":334685,"rsi_14":38.53,"sma_20":1583.7,"sma_60":1587.67,"sma_120":1530.73},{"date":"2025-11-07","open":1534,"high":1544,"low":1504,"close":1528,"volume":115012,"rsi_14":32.04,"sma_20":1578.6,"sma_60":1587.57,"sma_120":1533.35},{"date":"2025-11-10","open":1528,"high":1566,"low":1528,"close":1560,"volume":121462,"rsi_14":44.55,"sma_20":1577.0,"sma_60":1588.03,"sma_120":1536.03},{"date":"2025-11-11","open":1580,"high":1588,"low":1560,"close":1564,"volume":60698,"rsi_14":36.46,"sma_20":1575.3,"sma_60":1588.53,"sma_120":1538.73},{"date":"2025-11-12","open":1564,"high":1596,"low":1564,"close":1588,"volume":141729,"rsi_14":48.45,"sma_20":1573.7,"sma_60":1589.23,"sma_120":1541.62},{"date":"2025-11-13","open":1588,"high":1610,"low":1588,"close":1592,"volume":63879,"rsi_14":50.0,"sma_20":1572.7,"sma_60":1589.87,"sma_120":1544.48},{"date":"2025-11-14","open":1592,"high":1592,"low":1574,"close":1592,"volume":42804,"rsi_14":51.04,"sma_20":1573.1,"sma_60":1590.43,"sma_120":1547.4},{"date":"2025-11-17","open":1600,"high":1608,"low":1590,"close":1606,"volume":97033,"rsi_14":56.57,"sma_20":1573.3,"sma_60":1590.17,"sma_120":1550.23},{"date":"2025-11-18","open":1606,"high":1610,"low":1578,"close":1586,"volume":65154,"rsi_14":48.04,"sma_20":1573.4,"sma_60":1589.77,"sma_120":1552.85},{"date":"2025-11-19","open":1586,"high":1614,"low":1568,"close":1610,"volume":182858,"rsi_14":56.48,"sma_20":1573.1,"sma_60":1589.77,"sma_120":1555.58},{"date":"2025-11-20","open":1610,"high":1634,"low":1610,"close":1620,"volume":70286,"rsi_14":59.46,"sma_20":1574.4,"sma_60":1590.23,"sma_120":1558.33},{"date":"2025-11-21","open":1618,"high":1640,"low":1600,"close":1626,"volume":135189,"rsi_14":70.41,"sma_20":1576.1,"sma_60":1590.97,"sma_120":1560.92},{"date":"2025-11-24","open":1628,"high":1652,"low":1620,"close":1642,"volume":84825,"rsi_14":77.0,"sma_20":1578.8,"sma_60":1592.03,"sma_120":1563.62},{"date":"2025-11-25","open":1642,"high":1650,"low":1626,"close":1636,"volume":114337,"rsi_14":82.8,"sma_20":1581.6,"sma_60":1593.47,"sma_120":1565.98},{"date":"2025-11-26","open":1636,"high":1638,"low":1624,"close":1634,"volume":53428,"rsi_14":79.76,"sma_20":1583.6,"sma_60":1594.77,"sma_120":1568.43},{"date":"2025-11-27","open":1634,"high":1642,"low":1616,"close":1616,"volume":52424,"rsi_14":74.44,"sma_20":1585.3,"sma_60":1595.43,"sma_120":1571.12},{"date":"2025-11-28","open":1616,"high":1632,"low":1614,"close":1620,"volume":62011,"rsi_14":69.74,"sma_20":1587.4,"sma_60":1596.5,"sma_120":1573.52},{"date":"2025-12-01","open":1622,"high":1642,"low":1622,"close":1632,"volume":22348,"rsi_14":71.25,"sma_20":1591.7,"sma_60":1597.87,"sma_120":1575.93},{"date":"2025-12-02","open":1634,"high":1664,"low":1632,"close":1656,"volume":154003,"rsi_14":71.25,"sma_20":1597.8,"sma_60":1599.7,"sma_120":1578.33},{"date":"2025-12-03","open":1658,"high":1670,"low":1648,"close":1658,"volume":87698,"rsi_14":70.89,"sma_20":1605.0,"sma_60":1601.8,"sma_120":1580.4},{"date":"2025-12-04","open":1668,"high":1686,"low":1658,"close":1670,"volume":86347,"rsi_14":72.94,"sma_20":1611.8,"sma_60":1603.87,"sma_120":1582.43},{"date":"2025-12-05","open":1670,"high":1670,"low":1646,"close":1652,"volume":83754,"rsi_14":63.22,"sma_20":1618.0,"sma_60":1605.67,"sma_120":1583.83},{"date":"2025-12-08","open":1652,"high":1662,"low":1566,"close":1628,"volume":145909,"rsi_14":61.8,"sma_20":1621.4,"sma_60":1607.0,"sma_120":1585.23},{"date":"2025-12-09","open":1650,"high":1650,"low":1618,"close":1626,"volume":66451,"rsi_14":55.13,"sma_20":1624.5,"sma_60":1607.5,"sma_120":1586.45},{"date":"2025-12-10","open":1630,"high":1630,"low":1616,"close":1622,"volume":39615,"rsi_14":50.67,"sma_20":1626.2,"sma_60":1607.87,"sma_120":1587.87},{"date":"2025-12-11","open":1622,"high":1636,"low":1602,"close":1606,"volume":251828,"rsi_14":43.75,"sma_20":1626.9,"sma_60":1608.2,"sma_120":1589.25},{"date":"2025-12-12","open":1606,"high":1618,"low":1604,"close":1612,"volume":87771,"rsi_14":40.0,"sma_20":1627.9,"sma_60":1608.33,"sma_120":1590.25},{"date":"2025-12-15","open":1610,"high":1632,"low":1608,"close":1622,"volume":100922,"rsi_14":45.45,"sma_20":1628.7,"sma_60":1607.83,"sma_120":1590.87},{"date":"2025-12-16","open":1624,"high":1652,"low":1622,"close":1642,"volume":82218,"rsi_14":52.33,"sma_20":1631.5,"sma_60":1607.97,"sma_120":1591.77},{"date":"2025-12-17","open":1646,"high":1658,"low":1636,"close":1642,"volume":77720,"rsi_14":58.44,"sma_20":1633.1,"sma_60":1608.17,"sma_120":1592.68},{"date":"2025-12-18","open":1642,"high":1650,"low":1630,"close":1644,"volume":45943,"rsi_14":57.89,"sma_20":1634.3,"sma_60":1608.17,"sma_120":1593.83},{"date":"2025-12-19","open":1644,"high":1658,"low":1586,"close":1644,"volume":74171,"rsi_14":54.29,"sma_20":1635.2,"sma_60":1608.27,"sma_120":1595.48},{"date":"2025-12-22","open":1664,"high":1664,"low":1630,"close":1642,"volume":111147,"rsi_14":44.07,"sma_20":1635.2,"sma_60":1608.73,"sma_120":1597.15},{"date":"2025-12-23","open":1642,"high":1656,"low":1634,"close":1648,"volume":149950,"rsi_14":45.9,"sma_20":1635.8,"sma_60":1609.5,"sma_120":1598.77},{"date":"2025-12-24","open":1650,"high":1660,"low":1644,"close":1660,"volume":196429,"rsi_14":45.9,"sma_20":1637.1,"sma_60":1610.5,"sma_120":1600.17},{"date":"2025-12-26","open":1660,"high":1672,"low":1650,"close":1658,"volume":129649,"rsi_14":52.83,"sma_20":1639.2,"sma_60":1611.2,"sma_120":1601.6},{"date":"2025-12-29","open":1636,"high":1636,"low":1602,"close":1602,"volume":164142,"rsi_14":40.58,"sma_20":1638.3,"sma_60":1611.3,"sma_120":1602.25},{"date":"2025-12-30","open":1602,"high":1606,"low":1594,"close":1606,"volume":78965,"rsi_14":42.86,"sma_20":1637.0,"sma_60":1610.73,"sma_120":1603.07},{"date":"2026-01-02","open":1606,"high":1622,"low":1578,"close":1584,"volume":236169,"rsi_14":37.97,"sma_20":1633.4,"sma_60":1609.6,"sma_120":1603.7},{"date":"2026-01-05","open":1584,"high":1596,"low":1576,"close":1590,"volume":124262,"rsi_14":44.59,"sma_20":1630.0,"sma_60":1608.47,"sma_120":1603.48},{"date":"2026-01-06","open":1590,"high":1610,"low":1590,"close":1602,"volume":54372,"rsi_14":46.75,"sma_20":1626.6,"sma_60":1607.37,"sma_120":1602.05},{"date":"2026-01-07","open":1602,"high":1604,"low":1564,"close":1568,"volume":116193,"rsi_14":34.83,"sma_20":1622.4,"sma_60":1606.33,"sma_120":1600.08},{"date":"2026-01-08","open":1568,"high":1570,"low":1522,"close":1538,"volume":194876,"rsi_14":22.34,"sma_20":1617.9,"sma_60":1605.43,"sma_120":1598.02},{"date":"2026-01-09","open":1538,"high":1572,"low":1538,"close":1544,"volume":75974,"rsi_14":24.74,"sma_20":1613.8,"sma_60":1604.53,"sma_120":1595.95},{"date":"2026-01-12","open":1544,"high":1554,"low":1542,"close":1550,"volume":69576,"rsi_14":26.26,"sma_20":1610.2,"sma_60":1603.37,"sma_120":1594.45},{"date":"2026-01-13","open":1552,"high":1554,"low":1528,"close":1548,"volume":185964,"rsi_14":26.0,"sma_20":1607.3,"sma_60":1602.3,"sma_120":1593.6},{"date":"2026-01-14","open":1548,"high":1580,"low":1544,"close":1580,"volume":105379,"rsi_14":36.52,"sma_20":1605.7,"sma_60":1602.23,"sma_120":1593.1},{"date":"2026-01-15","open":1580,"high":1586,"low":1550,"close":1558,"volume":142186,"rsi_14":31.71,"sma_20":1602.5,"sma_60":1601.5,"sma_120":1592.58},{"date":"2026-01-16","open":1562,"high":1568,"low":1542,"close":1558,"volume":221441,"rsi_14":28.21,"sma_20":1598.3,"sma_60":1601.07,"sma_120":1591.88},{"date":"2026-01-19","open":1558,"high":1560,"low":1522,"close":1526,"volume":179046,"rsi_14":25.0,"sma_20":1592.5,"sma_60":1599.57,"sma_120":1590.9},{"date":"2026-01-20","open":1528,"high":1558,"low":1518,"close":1554,"volume":254489,"rsi_14":39.83,"sma_20":1588.0,"sma_60":1598.9,"sma_120":1590.15},{"date":"2026-01-21","open":1554,"high":1556,"low":1522,"close":1540,"volume":140149,"rsi_14":36.59,"sma_20":1582.8,"sma_60":1598.03,"sma_120":1589.98},{"date":"2026-01-22","open":1540,"high":1556,"low":1540,"close":1546,"volume":87689,"rsi_14":41.74,"sma_20":1578.0,"sma_60":1597.33,"sma_120":1589.73},{"date":"2026-01-23","open":1546,"high":1576,"low":1546,"close":1572,"volume":152777,"rsi_14":46.4,"sma_20":1574.2,"sma_60":1597.2,"sma_120":1590.28},{"date":"2026-01-26","open":1572,"high":1586,"low":1558,"close":1586,"volume":155090,"rsi_14":46.83,"sma_20":1570.5,"sma_60":1597.07,"sma_120":1590.6},{"date":"2026-01-27","open":1586,"high":1618,"low":1578,"close":1608,"volume":211284,"rsi_14":58.33,"sma_20":1568.0,"sma_60":1597.5,"sma_120":1591.3},{"date":"2026-01-28","open":1608,"high":1620,"low":1604,"close":1612,"volume":150849,"rsi_14":67.29,"sma_20":1568.5,"sma_60":1598.07,"sma_120":1592.07},{"date":"2026-01-29","open":1612,"high":1616,"low":1584,"close":1616,"volume":141127,"rsi_14":66.98,"sma_20":1569.0,"sma_60":1599.23,"sma_120":1593.42},{"date":"2026-01-30","open":1616,"high":1620,"low":1582,"close":1604,"volume":249002,"rsi_14":62.39,"sma_20":1570.0,"sma_60":1600.4,"sma_120":1594.28},{"date":"2026-02-02","open":1604,"high":1610,"low":1574,"close":1588,"volume":232421,"rsi_14":58.62,"sma_20":1569.9,"sma_60":1601.63,"sma_120":1594.7},{"date":"2026-02-03","open":1590,"high":1624,"low":1590,"close":1616,"volume":189472,"rsi_14":57.89,"sma_20":1570.6,"sma_60":1603.0,"sma_120":1595.33},{"date":"2026-02-04","open":1616,"high":1670,"low":1604,"close":1670,"volume":259380,"rsi_14":71.54,"sma_20":1575.7,"sma_60":1605.37,"sma_120":1596.47},{"date":"2026-02-05","open":1670,"high":1732,"low":1650,"close":1706,"volume":371238,"rsi_14":75.0,"sma_20":1584.1,"sma_60":1607.8,"sma_120":1597.92},{"date":"2026-02-06","open":1706,"high":1708,"low":1650,"close":1686,"volume":222417,"rsi_14":78.17,"sma_20":1591.2,"sma_60":1609.83,"sma_120":1599.18},{"date":"2026-02-09","open":1688,"high":1740,"low":1688,"close":1736,"volume":174396,"rsi_14":79.74,"sma_20":1600.5,"sma_60":1612.3,"sma_120":1600.77},{"date":"2026-02-10","open":1742,"high":1804,"low":1738,"close":1788,"volume":317165,"rsi_14":86.05,"sma_20":1612.5,"sma_60":1615.57,"sma_120":1602.72},{"date":"2026-02-11","open":1790,"high":1812,"low":1754,"close":1794,"volume":340674,"rsi_14":86.05,"sma_20":1623.2,"sma_60":1618.93,"sma_120":1604.68},{"date":"2026-02-12","open":1798,"high":1920,"low":1796,"close":1884,"volume":568961,"rsi_14":88.24,"sma_20":1639.5,"sma_60":1623.57,"sma_120":1606.87},{"date":"2026-02-13","open":1916,"high":2022,"low":1906,"close":2000,"volume":1097125,"rsi_14":90.59,"sma_20":1661.6,"sma_60":1630.47,"sma_120":1610.12},{"date":"2026-02-19","open":2040,"high":2260,"low":2030,"close":2206,"volume":1518607,"rsi_14":93.08,"sma_20":1695.6,"sma_60":1640.4,"sma_120":1615.08},{"date":"2026-02-20","open":2220,"high":2390,"low":2220,"close":2352,"volume":1062478,"rsi_14":94.26,"sma_20":1735.5,"sma_60":1652.6,"sma_120":1621.42},{"date":"2026-02-23","open":2370,"high":2500,"low":2270,"close":2334,"volume":1026157,"rsi_14":92.24,"sma_20":1775.2,"sma_60":1664.4,"sma_120":1627.68},{"date":"2026-02-24","open":2334,"high":2338,"low":2218,"close":2324,"volume":570657,"rsi_14":92.45,"sma_20":1814.1,"sma_60":1675.77,"sma_120":1633.9},{"date":"2026-02-25","open":2324,"high":2324,"low":2240,"close":2266,"volume":383327,"rsi_14":88.09,"sma_20":1848.8,"sma_60":1686.27,"sma_120":1639.87},{"date":"2026-02-26","open":2266,"high":2320,"low":2216,"close":2242,"volume":629853,"rsi_14":85.33,"sma_20":1881.6,"sma_60":1696.4,"sma_120":1645.58},{"date":"2026-02-27","open":2256,"high":2256,"low":2172,"close":2190,"volume":429910,"rsi_14":79.41,"sma_20":1910.7,"sma_60":1705.97,"sma_120":1650.7},{"date":"2026-03-03","open":2176,"high":2176,"low":2092,"close":2094,"volume":547793,"rsi_14":70.55,"sma_20":1934.8,"sma_60":1713.87,"sma_120":1655.18},{"date":"2026-03-04","open":2094,"high":2094,"low":1890,"close":1928,"volume":680991,"rsi_14":61.1,"sma_20":1950.4,"sma_60":1718.8,"sma_120":1658.33},{"date":"2026-03-05","open":2000,"high":2098,"low":1996,"close":2060,"volume":187348,"rsi_14":63.82,"sma_20":1973.2,"sma_60":1725.53,"sma_120":1662.62},{"date":"2026-03-06","open":2082,"high":2144,"low":2002,"close":2096,"volume":311774,"rsi_14":63.32,"sma_20":1998.6,"sma_60":1732.83,"sma_120":1667.32},{"date":"2026-03-09","open":2072,"high":2072,"low":1980,"close":2016,"volume":204889,"rsi_14":59.02,"sma_20":2018.6,"sma_60":1738.6,"sma_120":1671.23},{"date":"2026-03-10","open":2042,"high":2122,"low":2042,"close":2106,"volume":213452,"rsi_14":59.02,"sma_20":2040.4,"sma_60":1746.17,"sma_120":1675.92},{"date":"2026-03-11","open":2106,"high":2144,"low":2068,"close":2078,"volume":245802,"rsi_14":53.42,"sma_20":2059.0,"sma_60":1753.67,"sma_120":1680.33},{"date":"2026-03-12","open":2080,"high":2102,"low":2050,"close":2070,"volume":535778,"rsi_14":42.8,"sma_20":2078.2,"sma_60":1761.07,"sma_120":1684.28},{"date":"2026-03-13","open":2062,"high":2100,"low":2010,"close":2014,"volume":209487,"rsi_14":30.21,"sma_20":2092.1,"sma_60":1767.6,"sma_120":1687.73},{"date":"2026-03-16","open":2014,"high":2022,"low":1962,"close":1990,"volume":272683,"rsi_14":30.0,"sma_20":2102.2,"sma_60":1774.0,"sma_120":1691.1},{"date":"2026-03-17","open":1994,"high":2002,"low":1970,"close":1978,"volume":174375,"rsi_14":29.93,"sma_20":2111.4,"sma_60":1780.1,"sma_120":1694.22},{"date":"2026-03-18","open":1996,"high":2004,"low":1980,"close":1992,"volume":120234,"rsi_14":33.25,"sma_20":2116.8,"sma_60":1786.27,"sma_120":1697.05},{"date":"2026-03-19","open":1988,"high":1988,"low":1942,"close":1942,"volume":144069,"rsi_14":32.23,"sma_20":2113.9,"sma_60":1791.27,"sma_120":1699.62},{"date":"2026-03-20","open":1942,"high":2040,"low":1942,"close":2014,"volume":184602,"rsi_14":39.81,"sma_20":2104.3,"sma_60":1797.47,"sma_120":1702.82},{"date":"2026-03-23","open":2000,"high":2000,"low":1914,"close":1916,"volume":245441,"rsi_14":39.72,"sma_20":2082.5,"sma_60":1802.0,"sma_120":1705.08},{"date":"2026-03-24","open":1952,"high":1960,"low":1914,"close":1960,"volume":119167,"rsi_14":52.15,"sma_20":2063.8,"sma_60":1807.27,"sma_120":1707.77},{"date":"2026-03-25","open":1962,"high":2008,"low":1956,"close":1998,"volume":133052,"rsi_14":45.23,"sma_20":2047.5,"sma_60":1813.2,"sma_120":1710.97},{"date":"2026-03-26","open":1996,"high":1996,"low":1948,"close":1962,"volume":134066,"rsi_14":39.69,"sma_20":2032.3,"sma_60":1818.43,"sma_120":1713.97},{"date":"2026-03-27","open":1992,"high":1992,"low":1900,"close":1934,"volume":294538,"rsi_14":43.14,"sma_20":2016.9,"sma_60":1823.0,"sma_120":1716.75},{"date":"2026-03-30","open":1900,"high":1900,"low":1858,"close":1876,"volume":185943,"rsi_14":29.68,"sma_20":2001.2,"sma_60":1826.63,"sma_120":1718.92},{"date":"2026-03-31","open":1876,"high":1876,"low":1826,"close":1836,"volume":165952,"rsi_14":29.07,"sma_20":1988.3,"sma_60":1830.53,"sma_120":1720.92},{"date":"2026-04-01","open":1870,"high":1890,"low":1860,"close":1888,"volume":82548,"rsi_14":35.37,"sma_20":1986.3,"sma_60":1835.23,"sma_120":1722.98},{"date":"2026-04-02","open":1890,"high":1916,"low":1804,"close":1854,"volume":305168,"rsi_14":36.67,"sma_20":1976.0,"sma_60":1839.73,"sma_120":1724.67},{"date":"2026-04-03","open":1854,"high":1858,"low":1810,"close":1818,"volume":111605,"rsi_14":35.95,"sma_20":1962.1,"sma_60":1843.53,"sma_120":1726.0},{"date":"2026-04-06","open":1848,"high":1870,"low":1800,"close":1818,"volume":79003,"rsi_14":36.67,"sma_20":1952.2,"sma_60":1847.13,"sma_120":1727.25},{"date":"2026-04-07","open":1818,"high":1824,"low":1794,"close":1804,"volume":106948,"rsi_14":34.33,"sma_20":1937.1,"sma_60":1851.07,"sma_120":1728.7},{"date":"2026-04-08","open":1858,"high":1876,"low":1822,"close":1868,"volume":130356,"rsi_14":43.97,"sma_20":1926.6,"sma_60":1856.57,"sma_120":1731.0},{"date":"2026-04-09","open":1868,"high":1876,"low":1848,"close":1852,"volume":60415,"rsi_14":35.48,"sma_20":1915.7,"sma_60":1861.7,"sma_120":1733.12},{"date":"2026-04-10","open":1864,"high":1958,"low":1852,"close":1918,"volume":237597,"rsi_14":50.19,"sma_20":1910.9,"sma_60":1867.83,"sma_120":1735.6},{"date":"2026-04-13","open":1908,"high":1916,"low":1880,"close":1902,"volume":86444,"rsi_14":44.18,"sma_20":1906.5,"sma_60":1873.73,"sma_120":1738.02},{"date":"2026-04-14","open":1906,"high":1930,"low":1902,"close":1904,"volume":98010,"rsi_14":39.83,"sma_20":1902.8,"sma_60":1879.13,"sma_120":1740.68},{"date":"2026-04-15","open":1908,"high":1940,"low":1904,"close":1940,"volume":115923,"rsi_14":47.62,"sma_20":1900.2,"sma_60":1885.5,"sma_120":1743.5},{"date":"2026-04-16","open":1940,"high":1962,"low":1928,"close":1962,"volume":189846,"rsi_14":53.07,"sma_20":1901.2,"sma_60":1892.23,"sma_120":1746.65},{"date":"2026-04-17","open":1970,"high":1976,"low":1948,"close":1970,"volume":81712,"rsi_14":61.58,"sma_20":1899.0,"sma_60":1899.63,"sma_120":1749.6},{"date":"2026-04-20","open":1972,"high":1986,"low":1954,"close":1984,"volume":121284,"rsi_14":69.47,"sma_20":1902.4,"sma_60":1906.8,"sma_120":1752.85},{"date":"2026-04-21","open":1984,"high":1990,"low":1960,"close":1970,"volume":79463,"rsi_14":61.99,"sma_20":1902.9,"sma_60":1913.97,"sma_120":1756.0},{"date":"2026-04-22","open":1970,"high":1972,"low":1932,"close":1944,"volume":96849,"rsi_14":63.47,"sma_20":1900.2,"sma_60":1920.6,"sma_120":1758.97},{"date":"2026-04-23","open":1944,"high":1960,"low":1886,"close":1934,"volume":233397,"rsi_14":68.83,"sma_20":1898.8,"sma_60":1926.63,"sma_120":1761.92},{"date":"2026-04-24","open":1934,"high":1952,"low":1926,"close":1950,"volume":70456,"rsi_14":70.37,"sma_20":1899.6,"sma_60":1932.7,"sma_120":1764.88},{"date":"2026-04-27","open":1956,"high":1960,"low":1936,"close":1954,"volume":96499,"rsi_14":73.89,"sma_20":1903.5,"sma_60":1938.47,"sma_120":1767.98},{"date":"2026-04-28","open":1954,"high":1978,"low":1954,"close":1962,"volume":112873,"rsi_14":68.22,"sma_20":1909.8,"sma_60":1944.3,"sma_120":1771.18},{"date":"2026-04-29","open":1962,"high":1964,"low":1936,"close":1964,"volume":107837,"rsi_14":72.95,"sma_20":1913.6,"sma_60":1950.1,"sma_120":1774.67},{"date":"2026-04-30","open":1964,"high":1966,"low":1938,"close":1944,"volume":70723,"rsi_14":56.57,"sma_20":1918.1,"sma_60":1955.77,"sma_120":1778.08},{"date":"2026-05-04","open":1958,"high":1960,"low":1940,"close":1946,"volume":112630,"rsi_14":61.96,"sma_20":1924.5,"sma_60":1961.73,"sma_120":1781.68},{"date":"2026-05-06","open":1950,"high":1952,"low":1920,"close":1944,"volume":196095,"rsi_14":60.87,"sma_20":1930.8,"sma_60":1967.2,"sma_120":1785.1},{"date":"2026-05-07","open":1954,"high":1956,"low":1914,"close":1914,"volume":88579,"rsi_14":42.7,"sma_20":1936.3,"sma_60":1971.27,"sma_120":1788.32},{"date":"2026-05-08","open":1914,"high":1916,"low":1886,"close":1888,"volume":204728,"rsi_14":29.67,"sma_20":1937.3,"sma_60":1974.3,"sma_120":1791.05},{"date":"2026-05-11","open":1888,"high":1902,"low":1818,"close":1832,"volume":240043,"rsi_14":20.0,"sma_20":1936.3,"sma_60":1976.73,"sma_120":1793.28},{"date":"2026-05-12","open":1832,"high":1850,"low":1802,"close":1822,"volume":117766,"rsi_14":14.16,"sma_20":1931.5,"sma_60":1978.17,"sma_120":1795.23},{"date":"2026-05-13","open":1822,"high":1824,"low":1796,"close":1802,"volume":164823,"rsi_14":13.79,"sma_20":1926.5,"sma_60":1978.4,"sma_120":1796.98},{"date":"2026-05-14","open":1808,"high":1882,"low":1804,"close":1862,"volume":322035,"rsi_14":34.59,"sma_20":1924.4,"sma_60":1979.53,"sma_120":1799.23},{"date":"2026-05-15","open":1870,"high":1872,"low":1732,"close":1794,"volume":364347,"rsi_14":28.4,"sma_20":1917.1,"sma_60":1978.03,"sma_120":1800.8},{"date":"2026-05-18","open":1796,"high":1798,"low":1722,"close":1748,"volume":278111,"rsi_14":21.47,"sma_20":1906.4,"sma_60":1973.83,"sma_120":1802.15},{"date":"2026-05-19","open":1756,"high":1768,"low":1676,"close":1710,"volume":223600,"rsi_14":18.56,"sma_20":1893.4,"sma_60":1965.57,"sma_120":1802.98},{"date":"2026-05-20","open":1722,"high":1722,"low":1644,"close":1670,"volume":202812,"rsi_14":15.24,"sma_20":1877.7,"sma_60":1954.2,"sma_120":1803.4},{"date":"2026-05-21","open":1670,"high":1706,"low":1658,"close":1672,"volume":294481,"rsi_14":15.24,"sma_20":1862.8,"sma_60":1943.17,"sma_120":1803.78},{"date":"2026-05-22","open":1672,"high":1704,"low":1660,"close":1694,"volume":95749,"rsi_14":20.38,"sma_20":1850.3,"sma_60":1932.67,"sma_120":1804.22},{"date":"2026-05-26","open":1694,"high":1700,"low":1610,"close":1630,"volume":401518,"rsi_14":17.36,"sma_20":1835.1,"sma_60":1922.07,"sma_120":1804.17},{"date":"2026-05-27","open":1630,"high":1630,"low":1536,"close":1548,"volume":402354,"rsi_14":14.89,"sma_20":1815.0,"sma_60":1910.5,"sma_120":1803.45},{"date":"2026-05-28","open":1564,"high":1572,"low":1530,"close":1572,"volume":261577,"rsi_14":19.35,"sma_20":1795.9,"sma_60":1900.2,"sma_120":1803.08},{"date":"2026-05-29","open":1578,"high":1586,"low":1524,"close":1556,"volume":161675,"rsi_14":19.71,"sma_20":1775.6,"sma_60":1891.23,"sma_120":1802.55},{"date":"2026-06-01","open":1564,"high":1564,"low":1464,"close":1470,"volume":577828,"rsi_14":18.69,"sma_20":1750.9,"sma_60":1883.6,"sma_120":1801.2},{"date":"2026-06-02","open":1458,"high":1486,"low":1434,"close":1482,"volume":216449,"rsi_14":20.69,"sma_20":1727.8,"sma_60":1873.97,"sma_120":1799.75},{"date":"2026-06-04","open":1482,"high":1518,"low":1472,"close":1484,"volume":140356,"rsi_14":21.71,"sma_20":1704.7,"sma_60":1863.77,"sma_120":1798.3},{"date":"2026-06-05","open":1490,"high":1530,"low":1464,"close":1500,"volume":152453,"rsi_14":15.06,"sma_20":1682.5,"sma_60":1855.17,"sma_120":1796.88},{"date":"2026-06-08","open":1500,"high":1500,"low":1380,"close":1398,"volume":195672,"rsi_14":14.13,"sma_20":1656.7,"sma_60":1843.37,"sma_120":1794.77},{"date":"2026-06-09","open":1414,"high":1454,"low":1392,"close":1446,"volume":131723,"rsi_14":22.74,"sma_20":1634.6,"sma_60":1832.83,"sma_120":1793.25},{"date":"2026-06-10","open":1444,"high":1444,"low":1414,"close":1438,"volume":194320,"rsi_14":24.05,"sma_20":1614.9,"sma_60":1822.3,"sma_120":1791.68},{"date":"2026-06-11","open":1438,"high":1486,"low":1420,"close":1476,"volume":102058,"rsi_14":31.42,"sma_20":1597.6,"sma_60":1813.33,"sma_120":1790.47},{"date":"2026-06-12","open":1482,"high":1540,"low":1478,"close":1496,"volume":229911,"rsi_14":33.7,"sma_20":1582.3,"sma_60":1805.1,"sma_120":1789.55},{"date":"2026-06-15","open":1526,"high":1538,"low":1468,"close":1520,"volume":172857,"rsi_14":33.95,"sma_20":1565.2,"sma_60":1797.47,"sma_120":1788.78},{"date":"2026-06-16","open":1520,"high":1534,"low":1496,"close":1496,"volume":228475,"rsi_14":36.65,"sma_20":1550.3,"sma_60":1789.2,"sma_120":1787.73},{"date":"2026-06-17","open":1498,"high":1520,"low":1486,"close":1492,"volume":112258,"rsi_14":43.4,"sma_20":1537.5,"sma_60":1781.7,"sma_120":1786.48},{"date":"2026-06-18","open":1500,"high":1500,"low":1428,"close":1432,"volume":265481,"rsi_14":34.78,"sma_20":1523.6,"sma_60":1772.0,"sma_120":1784.73},{"date":"2026-06-19","open":1432,"high":1436,"low":1392,"close":1420,"volume":151731,"rsi_14":35.09,"sma_20":1511.1,"sma_60":1763.73,"sma_120":1782.87},{"date":"2026-06-22","open":1420,"high":1420,"low":1332,"close":1372,"volume":373125,"rsi_14":38.28,"sma_20":1496.1,"sma_60":1753.93,"sma_120":1780.6},{"date":"2026-06-23","open":1360,"high":1366,"low":1304,"close":1324,"volume":378935,"rsi_14":32.6,"sma_20":1477.6,"sma_60":1742.7,"sma_120":1777.95},{"date":"2026-06-24","open":1316,"high":1358,"low":1310,"close":1358,"volume":145386,"rsi_14":37.04,"sma_20":1464.0,"sma_60":1732.63,"sma_120":1775.53},{"date":"2026-06-25","open":1360,"high":1380,"low":1328,"close":1328,"volume":129210,"rsi_14":32.8,"sma_20":1453.0,"sma_60":1722.53,"sma_120":1772.77},{"date":"2026-06-26","open":1330,"high":1332,"low":1224,"close":1322,"volume":152483,"rsi_14":40.59,"sma_20":1440.5,"sma_60":1713.3,"sma_120":1769.97},{"date":"2026-06-29","open":1330,"high":1434,"low":1320,"close":1418,"volume":166077,"rsi_14":46.9,"sma_20":1433.6,"sma_60":1706.33,"sma_120":1768.43},{"date":"2026-06-30","open":1420,"high":1430,"low":1368,"close":1370,"volume":108675,"rsi_14":43.09,"sma_20":1428.6,"sma_60":1697.7,"sma_120":1766.47},{"date":"2026-07-01","open":1378,"high":1428,"low":1372,"close":1422,"volume":86810,"rsi_14":44.66,"sma_20":1425.6,"sma_60":1690.5,"sma_120":1765.12},{"date":"2026-07-02","open":1422,"high":1454,"low":1388,"close":1438,"volume":92939,"rsi_14":44.22,"sma_20":1423.3,"sma_60":1684.17,"sma_120":1763.85},{"date":"2026-07-03","open":1438,"high":1458,"low":1370,"close":1446,"volume":116302,"rsi_14":42.39,"sma_20":1420.6,"sma_60":1677.97,"sma_120":1762.55},{"date":"2026-07-06","open":1446,"high":1458,"low":1412,"close":1448,"volume":43292,"rsi_14":44.83,"sma_20":1423.1,"sma_60":1672.03,"sma_120":1761.55},{"date":"2026-07-07","open":1448,"high":1454,"low":1386,"close":1408,"volume":151737,"rsi_14":41.6,"sma_20":1421.2,"sma_60":1664.37,"sma_120":1760.47},{"date":"2026-07-08","open":1408,"high":1422,"low":1368,"close":1418,"volume":84229,"rsi_14":48.44,"sma_20":1420.2,"sma_60":1657.13,"sma_120":1759.42},{"date":"2026-07-09","open":1412,"high":1418,"low":1376,"close":1390,"volume":51309,"rsi_14":46.78,"sma_20":1415.9,"sma_60":1648.33,"sma_120":1758.08},{"date":"2026-07-10","open":1388,"high":1442,"low":1388,"close":1438,"volume":44075,"rsi_14":57.08,"sma_20":1413.0,"sma_60":1640.6,"sma_120":1757.17},{"date":"2026-07-13","open":1438,"high":1454,"low":1398,"close":1418,"volume":74255,"rsi_14":60.73,"sma_20":1407.9,"sma_60":1632.5,"sma_120":1755.82},{"date":"2026-07-14","open":1418,"high":1418,"low":1376,"close":1396,"volume":87593,"rsi_14":54.46,"sma_20":1402.9,"sma_60":1623.43,"sma_120":1754.47},{"date":"2026-07-15","open":1396,"high":1434,"low":1394,"close":1426,"volume":65903,"rsi_14":61.5,"sma_20":1399.6,"sma_60":1614.5,"sma_120":1753.37},{"date":"2026-07-16","open":1426,"high":1426,"low":1400,"close":1416,"volume":32305,"rsi_14":60.93,"sma_20":1398.8,"sma_60":1605.27,"sma_120":1752.45},{"date":"2026-07-20","open":1416,"high":1418,"low":1374,"close":1396,"volume":49513,"rsi_14":46.89,"sma_20":1397.6,"sma_60":1595.47,"sma_120":1751.13},{"date":"2026-07-21","open":1396,"high":1400,"low":1372,"close":1396,"volume":13066,"rsi_14":54.25,"sma_20":1398.8,"sma_60":1585.9,"sma_120":1749.93},{"date":"2026-07-22","open":1396,"high":1404,"low":1380,"close":1394,"volume":62802,"rsi_14":44.53,"sma_20":1402.3,"sma_60":1576.73,"sma_120":1748.67},{"date":"2026-07-23","open":1396,"high":1440,"low":1392,"close":1426,"volume":104242,"rsi_14":47.79,"sma_20":1405.7,"sma_60":1568.27,"sma_120":1747.45},{"date":"2026-07-24","open":1428,"high":1438,"low":1400,"close":1408,"volume":40664,"rsi_14":43.26,"sma_20":1409.7,"sma_60":1559.23,"sma_120":1745.97},{"date":"2026-07-27","open":1414,"high":1438,"low":1388,"close":1396,"volume":63288,"rsi_14":41.1,"sma_20":1413.4,"sma_60":1549.93,"sma_120":1744.2},{"date":"2026-07-28","open":1398,"high":1398,"low":1270,"close":1332,"volume":145772,"rsi_14":37.97,"sma_20":1409.1,"sma_60":1539.43,"sma_120":1741.87},{"date":"2026-07-29","open":1320,"high":1358,"low":1262,"close":1340,"volume":156236,"rsi_14":37.58,"sma_20":1407.6,"sma_60":1529.03,"sma_120":1739.57},{"date":"2026-07-30","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":41.26,"sma_20":1403.5,"sma_60":1518.97,"sma_120":1737.37},{"date":"2026-07-31","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":29.41,"sma_20":1398.6,"sma_60":1508.87,"sma_120":1735.3},{"date":"2026-08-03","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":32.11,"sma_20":1393.3,"sma_60":1498.8,"sma_120":1733.0},{"date":"2026-08-04","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":35.71,"sma_20":1387.9,"sma_60":1489.23,"sma_120":1730.25},{"date":"2026-08-05","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":24.1,"sma_20":1384.5,"sma_60":1480.1,"sma_120":1727.2},{"date":"2026-08-06","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":25.64,"sma_20":1380.6,"sma_60":1471.9,"sma_120":1724.32},{"date":"2026-08-07","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":29.41,"sma_20":1378.1,"sma_60":1463.87,"sma_120":1721.02},{"date":"2026-08-10","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":29.41,"sma_20":1373.2,"sma_60":1456.17,"sma_120":1717.28},{"date":"2026-08-11","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":29.85,"sma_20":1369.3,"sma_60":1447.47,"sma_120":1713.5},{"date":"2026-08-12","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":7.84,"sma_20":1366.5,"sma_60":1439.9,"sma_120":1708.97},{"date":"2026-08-13","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":9.52,"sma_20":1362.2,"sma_60":1433.1,"sma_120":1703.47},{"date":"2026-08-14","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":11.11,"sma_20":1358.4,"sma_60":1426.93,"sma_120":1696.25},{"date":"2026-08-18","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":100.0,"sma_20":1355.6,"sma_60":1421.43,"sma_120":1687.82},{"date":"2026-08-19","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":100.0,"sma_20":1352.8,"sma_60":1415.9,"sma_120":1679.53},{"date":"2026-08-20","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":100.0,"sma_20":1350.1,"sma_60":1410.0,"sma_120":1671.33},{"date":"2026-08-21","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":100.0,"sma_20":1345.8,"sma_60":1405.17,"sma_120":1663.62},{"date":"2026-08-24","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":100.0,"sma_20":1342.4,"sma_60":1401.7,"sma_120":1656.1},{"date":"2026-08-25","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":100.0,"sma_20":1339.6,"sma_60":1397.83,"sma_120":1649.02},{"date":"2026-08-26","open":1340,"high":1340,"low":1340,"close":1340,"volume":0,"rsi_14":100.0,"sma_20":1340.0,"sma_60":1394.23,"sma_120":1642.73},{"date":"2026-08-27","open":1400,"high":1404,"low":1356,"close":1395,"volume":347852,"rsi_14":100.0,"sma_20":1342.75,"sma_60":1392.98,"sma_120":1638.29},{"date":"2026-08-28","open":1395,"high":1402,"low":1380,"close":1398,"volume":343647,"rsi_14":100.0,"sma_20":1345.65,"sma_60":1391.58,"sma_120":1632.78},{"date":"2026-08-31","open":1401,"high":1421,"low":1384,"close":1418,"volume":180516,"rsi_14":100.0,"sma_20":1349.55,"sma_60":1390.48,"sma_120":1627.12},{"date":"2026-09-01","open":1418,"high":1421,"low":1401,"close":1420,"volume":85117,"rsi_14":100.0,"sma_20":1353.55,"sma_60":1389.15,"sma_120":1622.16},{"date":"2026-09-02","open":1408,"high":1425,"low":1402,"close":1410,"volume":49773,"rsi_14":88.89,"sma_20":1357.05,"sma_60":1389.35,"sma_120":1616.36},{"date":"2026-09-03","open":1410,"high":1427,"low":1400,"close":1408,"volume":72065,"rsi_14":86.96,"sma_20":1360.45,"sma_60":1388.72,"sma_120":1610.78},{"date":"2026-09-04","open":1408,"high":1426,"low":1407,"close":1421,"volume":58791,"rsi_14":88.57,"sma_20":1364.5,"sma_60":1388.43,"sma_120":1605.37},{"date":"2026-09-07","open":1423,"high":1423,"low":1400,"close":1401,"volume":92138,"rsi_14":74.4,"sma_20":1367.55,"sma_60":1387.18,"sma_120":1600.26},{"date":"2026-09-08","open":1404,"high":1406,"low":1398,"close":1402,"volume":46390,"rsi_14":74.6,"sma_20":1370.65,"sma_60":1385.62,"sma_120":1595.36},{"date":"2026-09-09","open":1403,"high":1405,"low":1399,"close":1403,"volume":28668,"rsi_14":74.8,"sma_20":1373.8,"sma_60":1383.67,"sma_120":1590.57},{"date":"2026-09-10","open":1404,"high":1406,"low":1398,"close":1405,"volume":21352,"rsi_14":75.19,"sma_20":1377.05,"sma_60":1382.15,"sma_120":1585.67},{"date":"2026-09-11","open":1405,"high":1416,"low":1397,"close":1410,"volume":20314,"rsi_14":76.12,"sma_20":1380.55,"sma_60":1380.78,"sma_120":1581.24},{"date":"2026-09-14","open":1409,"high":1451,"low":1402,"close":1426,"volume":14780,"rsi_14":78.67,"sma_20":1384.85,"sma_60":1380.68,"sma_120":1576.34},{"date":"2026-09-15","open":1425,"high":1431,"low":1418,"close":1430,"volume":42971,"rsi_14":79.22,"sma_20":1389.35,"sma_60":1380.85,"sma_120":1572.29},{"date":"2026-09-16","open":1430,"high":1430,"low":1400,"close":1408,"volume":78221,"rsi_14":55.37,"sma_20":1392.75,"sma_60":1381.45,"sma_120":1567.69},{"date":"2026-09-17","open":1409,"high":1411,"low":1400,"close":1410,"volume":64115,"rsi_14":55.0,"sma_20":1396.25,"sma_60":1382.88,"sma_120":1562.79},{"date":"2026-09-18","open":1410,"high":1430,"low":1403,"close":1416,"volume":30239,"rsi_14":49.06,"sma_20":1400.05,"sma_60":1383.85,"sma_120":1558.24},{"date":"2026-09-21","open":1405,"high":1411,"low":1400,"close":1411,"volume":25422,"rsi_14":45.87,"sma_20":1403.6,"sma_60":1385.23,"sma_120":1553.88},{"date":"2026-09-22","open":1412,"high":1412,"low":1399,"close":1404,"volume":62856,"rsi_14":47.17,"sma_20":1406.8,"sma_60":1386.6,"sma_120":1549.95},{"date":"2026-09-23","open":1405,"high":1459,"low":1399,"close":1420,"volume":59864,"rsi_14":55.0,"sma_20":1410.8,"sma_60":1386.63,"sma_120":1546.48},{"date":"2026-09-28","open":1408,"high":1439,"low":1405,"close":1438,"volume":46361,"rsi_14":56.8,"sma_20":1412.95,"sma_60":1387.77,"sma_120":1542.73},{"date":"2026-09-29","open":1431,"high":1446,"low":1410,"close":1421,"volume":33251,"rsi_14":58.2,"sma_20":1414.1,"sma_60":1387.75,"sma_120":1539.12},{"date":"2026-09-30","open":1421,"high":1449,"low":1405,"close":1420,"volume":38384,"rsi_14":57.38,"sma_20":1414.2,"sma_60":1387.45,"sma_120":1535.81},{"date":"2026-10-01","open":1414,"high":1429,"low":1399,"close":1408,"volume":72993,"rsi_14":51.88,"sma_20":1413.6,"sma_60":1386.82,"sma_120":1532.39},{"date":"2026-10-02","open":1402,"high":1438,"low":1399,"close":1411,"volume":44962,"rsi_14":52.24,"sma_20":1413.65,"sma_60":1386.2,"sma_120":1529.12},{"date":"2026-10-06","open":1405,"high":1441,"low":1398,"close":1413,"volume":37376,"rsi_14":51.15,"sma_20":1413.9,"sma_60":1386.28,"sma_120":1525.33},{"date":"2026-10-07","open":1412,"high":1412,"low":1399,"close":1407,"volume":39644,"rsi_14":42.15,"sma_20":1413.2,"sma_60":1386.1,"sma_120":1521.62},{"date":"2026-10-08","open":1404,"high":1408,"low":1398,"close":1404,"volume":31182,"rsi_14":39.17,"sma_20":1413.35,"sma_60":1386.33,"sma_120":1517.33},{"date":"2026-10-12","open":1400,"high":1406,"low":1361,"close":1384,"volume":154557,"rsi_14":39.83,"sma_20":1412.45,"sma_60":1385.43,"sma_120":1513.02},{"date":"2026-10-13","open":1361,"high":1424,"low":1344,"close":1374,"volume":229752,"rsi_14":35.71,"sma_20":1411.0,"sma_60":1384.7,"sma_120":1508.6},{"date":"2026-10-14","open":1374,"high":1380,"low":1367,"close":1378,"volume":40538,"rsi_14":34.68,"sma_20":1409.65,"sma_60":1384.4,"sma_120":1503.92},{"date":"2026-10-15","open":1374,"high":1398,"low":1349,"close":1371,"volume":69779,"rsi_14":34.13,"sma_20":1407.7,"sma_60":1383.48,"sma_120":1498.99},{"date":"2026-10-16","open":1354,"high":1429,"low":1354,"close":1429,"volume":67509,"rsi_14":57.06,"sma_20":1407.85,"sma_60":1383.7,"sma_120":1494.48},{"date":"2026-10-19","open":1409,"high":1411,"low":1393,"close":1409,"volume":18078,"rsi_14":46.96,"sma_20":1406.8,"sma_60":1383.92,"sma_120":1489.69},{"date":"2026-10-20","open":1410,"high":1431,"low":1392,"close":1420,"volume":52592,"rsi_14":44.83,"sma_20":1407.4,"sma_60":1384.32,"sma_120":1485.11},{"date":"2026-10-21","open":1413,"high":1413,"low":1392,"close":1406,"volume":30911,"rsi_14":45.61,"sma_20":1407.2,"sma_60":1384.52,"sma_120":1480.62},{"date":"2026-10-22","open":1401,"high":1420,"low":1370,"close":1414,"volume":53068,"rsi_14":48.31,"sma_20":1407.1,"sma_60":1384.32,"sma_120":1476.29},{"date":"2026-10-23","open":1390,"high":1419,"low":1350,"close":1381,"volume":52315,"rsi_14":43.22,"sma_20":1405.6,"sma_60":1383.87,"sma_120":1471.55}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.0,"pbr":0.43,"ttm_eps":null,"close":1202.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.76,"pbr":0.4,"ttm_eps":null,"close":1146.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.26,"pbr":0.37,"ttm_eps":null,"close":1094.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.33,"pbr":0.37,"ttm_eps":null,"close":1108.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.33,"pbr":0.47,"ttm_eps":null,"close":1454.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.6,"pbr":0.51,"ttm_eps":null,"close":1652.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.04,"pbr":0.48,"ttm_eps":null,"close":1606.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.69,"pbr":0.55,"ttm_eps":null,"close":1836.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.26,"pbr":0.4,"ttm_eps":null,"close":1370.0}],"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":"한국캐피탈","phase":"above-fold","symbol_resolved":true}