{"status":"ok","report":{"price_analysis":{"current":990.0,"change_1d":-1.6,"change_7d":-1.7,"change_30d":-5.6,"high_30d":1200.0,"low_30d":931.0,"position_in_range":22.0,"support":957.9,"resistance":1173.1},"summary":"에쓰씨엔지니어링(023960)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 381.00억. 현재가 1,002원, 전일 대비 -0.4%, 30일 -5.6%. ROE -12.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7573.00, 기관 순매도 66.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -12.4%로 적자 상태입니다. 시가총액 381.00억. 매출 1259.13억, 영업이익 -100.98억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.94,"roe":-12.43,"eps":-131.0,"revenue":125912997673.0,"operating_income":-10097930279.0,"net_income":-11473846453.0,"market_cap":37643712480,"profit_margin":-9.11,"roa":-4.44,"operating_margin":-8.02,"gross_margin":19.0,"debt_ratio":1.796150756235567,"total_assets":111806609870.0,"total_equity":39985901912.0,"total_debt":71820707958.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.7로 중립 구간입니다. MACD(-5.94)가 시그널선(-5.26)을 하회합니다(데드크로스). SMA20 1014, SMA60 1009 — 혼조세입니다. 볼린저밴드 972~1055 (현재 위치 36%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 52","rsi_14":51.741293532338304,"macd":-5.939649126949689,"macd_signal":-5.2609953908939024,"sma_20":1013.65,"sma_60":1008.7833333333333,"bb_upper":1055.1290308469231,"bb_lower":972.1709691530768,"atr_14":74.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7573.00, 기관 순매수 -66.00. 30일 누적: 외국인 -4.46만, 기관 5.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-7573.0,"institutional_flow":-66.0,"data":[{"date":"2026-10-22","foreign_net":-5250.0,"institution_net":-25.0,"retail_net":5275.0},{"date":"2026-10-21","foreign_net":-1312.0,"institution_net":-14.0,"retail_net":1326.0},{"date":"2026-10-20","foreign_net":755.0,"institution_net":1.0,"retail_net":-756.0},{"date":"2026-10-19","foreign_net":807.0,"institution_net":-28.0,"retail_net":-779.0},{"date":"2026-10-16","foreign_net":-2573.0,"institution_net":0.0,"retail_net":2573.0},{"date":"2026-10-15","foreign_net":12691.0,"institution_net":85.0,"retail_net":-12776.0},{"date":"2026-10-14","foreign_net":-10573.0,"institution_net":2.0,"retail_net":10571.0},{"date":"2026-10-13","foreign_net":20768.0,"institution_net":2.0,"retail_net":-20770.0},{"date":"2026-10-12","foreign_net":-12056.0,"institution_net":1.0,"retail_net":12055.0},{"date":"2026-10-08","foreign_net":-1237.0,"institution_net":0.0,"retail_net":1237.0},{"date":"2026-10-07","foreign_net":-4142.0,"institution_net":0.0,"retail_net":4142.0},{"date":"2026-10-06","foreign_net":-2695.0,"institution_net":-1.0,"retail_net":2696.0},{"date":"2026-10-02","foreign_net":1435.0,"institution_net":1.0,"retail_net":-1436.0},{"date":"2026-10-01","foreign_net":-5999.0,"institution_net":-14.0,"retail_net":6013.0},{"date":"2026-09-30","foreign_net":-3978.0,"institution_net":-1.0,"retail_net":3979.0},{"date":"2026-09-29","foreign_net":-5443.0,"institution_net":0.0,"retail_net":5443.0},{"date":"2026-09-28","foreign_net":98.0,"institution_net":0.0,"retail_net":-98.0},{"date":"2026-09-23","foreign_net":-9619.0,"institution_net":0.0,"retail_net":9619.0},{"date":"2026-09-22","foreign_net":-4931.0,"institution_net":-1.0,"retail_net":4932.0},{"date":"2026-09-21","foreign_net":-474.0,"institution_net":-1.0,"retail_net":475.0},{"date":"2026-09-18","foreign_net":5823.0,"institution_net":0.0,"retail_net":-5823.0},{"date":"2026-09-17","foreign_net":224.0,"institution_net":0.0,"retail_net":-224.0},{"date":"2026-09-16","foreign_net":1508.0,"institution_net":0.0,"retail_net":-1508.0},{"date":"2026-09-15","foreign_net":332.0,"institution_net":0.0,"retail_net":-332.0},{"date":"2026-09-14","foreign_net":-1759.0,"institution_net":0.0,"retail_net":1759.0},{"date":"2026-09-11","foreign_net":-258.0,"institution_net":0.0,"retail_net":258.0},{"date":"2026-09-10","foreign_net":-2755.0,"institution_net":0.0,"retail_net":2755.0},{"date":"2026-09-09","foreign_net":-2167.0,"institution_net":0.0,"retail_net":2167.0},{"date":"2026-09-08","foreign_net":-6928.0,"institution_net":-1.0,"retail_net":6929.0},{"date":"2026-09-07","foreign_net":-4850.0,"institution_net":-1.0,"retail_net":4851.0}],"periods":{"d1":{"foreign_net":-5250.0,"institution_net":-25.0,"retail_net":5275.0},"d3":{"foreign_net":-5807.0,"institution_net":-38.0,"retail_net":5845.0},"d7":{"foreign_net":-5455.0,"institution_net":21.0,"retail_net":5434.0},"d14":{"foreign_net":-9381.0,"institution_net":10.0,"retail_net":9371.0},"d30":{"foreign_net":-44558.0,"institution_net":5.0,"retail_net":44553.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -131, PBR 0.95x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -131원"}]},"growth":{"grade":"F","percentile":18,"summary":"매출 -28.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-28.2,"unit":"%","percentile":26,"direction":"higher_better"},{"name":"영업이익 성장률","value":-116.9,"unit":"%","percentile":10,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -12.4%","metrics":[{"name":"ROE","value":-12.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-9.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.7,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"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":"F","percentile":15,"summary":"유동비율 0.7x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":0.73,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.5,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.19,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -131, PBR 0.95x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -28.2%"},"profitability":{"grade":"C","reason":"ROE -12.4%"},"momentum":{"grade":"D","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-12.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.8,"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":19.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-9.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.94,"per_5y_high":43.65,"per_5y_low":13.18,"per_5y_avg":28.34,"per_percentile":null,"pbr_5y_high":2.47,"pbr_5y_low":1.3,"pbr_5y_avg":1.6,"pbr_percentile":0.0,"per_5y_median":28.27,"pbr_5y_median":1.43,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.83},{"quarter":"2024-Q3","per":43.65,"pbr":2.47},{"quarter":"2024-Q4","per":13.34,"pbr":1.49},{"quarter":"2025-Q1","per":13.18,"pbr":1.42},{"quarter":"2025-Q2","per":43.19,"pbr":1.43},{"quarter":"2025-Q3","per":null,"pbr":1.41},{"quarter":"2025-Q4","per":null,"pbr":1.42},{"quarter":"2026-Q1","per":null,"pbr":1.61},{"quarter":"2026-Q2","per":null,"pbr":1.3},{"quarter":"현재","per":null,"pbr":0.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2165.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1328.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1283.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1389.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1012.0,"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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":43.65,"eps":49.598,"close":2165.0,"source":"reported"},{"date":"2024-10","per":36.69,"eps":49.598,"close":1820.0,"source":"reported"},{"date":"2024-11","per":30.18,"eps":49.598,"close":1497.0,"source":"reported"},{"date":"2024-12","per":13.34,"eps":99.5729,"close":1328.0,"source":"reported"},{"date":"2025-01","per":13.07,"eps":99.5729,"close":1301.0,"source":"reported"},{"date":"2025-02","per":13.11,"eps":99.5729,"close":1305.0,"source":"reported"},{"date":"2025-03","per":13.18,"eps":92.5789,"close":1220.0,"source":"reported"},{"date":"2025-04","per":13.73,"eps":92.5789,"close":1271.0,"source":"reported"},{"date":"2025-05","per":13.56,"eps":92.5789,"close":1255.0,"source":"reported"},{"date":"2025-06","per":43.19,"eps":29.7051,"close":1283.0,"source":"reported"},{"date":"2025-07","per":42.42,"eps":29.7051,"close":1260.0,"source":"reported"},{"date":"2025-08","per":40.9,"eps":29.7051,"close":1215.0,"source":"reported"}],"trailing_per_history_meta":{"avg":26.42,"std":13.51,"upper_1sd":39.93,"lower_1sd":12.9,"current":40.9,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-12.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:55.548747+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.12425935243213528,"dividend_yield":null,"eps":-131.0,"revenue":13831225733.0,"operating_income":-3981902060.0,"net_income":-4968622278.0,"market_cap":null,"profit_margin":-0.359232245494001,"operating_margin":-0.2878922039786797,"roa":-0.04443943237145931,"gross_margin":0.19002007260494186,"total_equity":39985901912.0,"total_assets":111806609870.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.06,"roe":-0.06955610160101972,"dividend_yield":null,"eps":-81.38,"revenue":19264520922.0,"operating_income":-1836197706.0,"net_income":-3095360791.0,"market_cap":49900000000.0,"profit_margin":-0.16067675928889108,"operating_margin":-0.09531499451424562,"roa":-0.025273033503234548,"gross_margin":0.20664375252923303,"total_equity":44501642843.0,"total_assets":122476820624.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0271046628689105,"dividend_yield":null,"eps":35.57107935270282,"revenue":44726574476.0,"operating_income":947755743.0,"net_income":1279934627.0,"market_cap":null,"profit_margin":0.028616871334217756,"operating_margin":0.021189991724239014,"roa":0.00938674287926306,"gross_margin":0.19875969515103895,"total_equity":47221934956.0,"total_assets":136355564807.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.10737573284240058,"dividend_yield":null,"eps":-128.6031330443871,"revenue":48090676542.0,"operating_income":-5227586256.0,"net_income":-4689798011.0,"market_cap":null,"profit_margin":-0.09751990090852983,"operating_margin":-0.1087026973187721,"roa":-0.0413892155163458,"gross_margin":0.04425738866745178,"total_equity":43676516908.0,"total_assets":113309661768.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00287968782699724,"dividend_yield":null,"eps":2.736236873284832,"revenue":43450506791.0,"operating_income":667211557.0,"net_income":133039233.0,"market_cap":null,"profit_margin":0.0030618568763749543,"operating_margin":0.015355668006574345,"roa":0.00123125062747523,"gross_margin":0.17056794192640146,"total_equity":46199185812.0,"total_assets":108052113868.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03322270850487813,"dividend_yield":null,"eps":-41.04355309927248,"revenue":36050657363.0,"operating_income":-1346230715.0,"net_income":-1474226508.0,"market_cap":null,"profit_margin":-0.04089319351810345,"operating_margin":-0.037342750825444915,"roa":-0.013740084603666486,"gross_margin":0.1314630008623402,"total_equity":44374061428.0,"total_assets":107293845018.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.007335514178219188,"dividend_yield":null,"eps":-9.34855658149881,"revenue":52827226843.0,"operating_income":1982962304.0,"net_income":-336383981.0,"market_cap":null,"profit_margin":-0.006367625202051911,"operating_margin":0.03753674804648121,"roa":-0.0030072926713991853,"gross_margin":0.14500659496600182,"total_equity":45856905573.0,"total_assets":111856083779.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.06177783561533525,"dividend_yield":null,"eps":77.36100676958372,"revenue":52842240775.0,"operating_income":2857868105.0,"net_income":2783638651.0,"market_cap":null,"profit_margin":0.05267828559452303,"operating_margin":0.054083022655467626,"roa":0.021940161701087847,"gross_margin":0.14497683683816112,"total_equity":45058856842.0,"total_assets":126874117380.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06109988305675545,"dividend_yield":null,"eps":65.61,"revenue":52243488391.0,"operating_income":3576457486.0,"net_income":2495712957.0,"market_cap":null,"profit_margin":0.04777079467438352,"operating_margin":0.06845747855183647,"roa":0.02031719100496052,"gross_margin":0.15734633222570407,"total_equity":40846444087.0,"total_assets":122837500341.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03195430081419628,"dividend_yield":null,"eps":-34.04951049978843,"revenue":21965924087.0,"operating_income":-1854290100.0,"net_income":-1225184850.0,"market_cap":null,"profit_margin":-0.05577661313712251,"operating_margin":-0.08441666704554518,"roa":-0.01206471789227588,"gross_margin":0.13259780496663792,"total_equity":38341782445.0,"total_assets":101551056638.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.054685200854679525,"dividend_yield":null,"eps":-59.32345820564506,"revenue":35825474688.0,"operating_income":473671405.0,"net_income":-2134603440.0,"market_cap":null,"profit_margin":-0.05958339585420764,"operating_margin":0.013221636534481416,"roa":-0.021495654297278406,"gross_margin":0.10375745374966627,"total_equity":39034389682.0,"total_assets":99303952812.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.028057177321732452,"dividend_yield":null,"eps":-32.210069945030035,"revenue":34564673492.0,"operating_income":-739571255.0,"net_income":-1158997270.0,"market_cap":null,"profit_margin":-0.03353126625854719,"operating_margin":-0.021396737775381383,"roa":-0.01117761035954352,"gross_margin":0.09174342019269899,"total_equity":41308405928.0,"total_assets":103689181562.0}],"current_price":990.0,"change_pct":-1.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1913.0},{"date":"2016-10-25","close":1900.0},{"date":"2016-10-26","close":1845.0},{"date":"2016-10-27","close":1843.0},{"date":"2016-10-28","close":1790.0},{"date":"2016-10-31","close":1653.0},{"date":"2016-11-01","close":1660.0},{"date":"2016-11-02","close":1595.0},{"date":"2016-11-03","close":1625.0},{"date":"2016-11-04","close":1648.0},{"date":"2016-11-07","close":1698.0},{"date":"2016-11-08","close":1653.0},{"date":"2016-11-09","close":1643.0},{"date":"2016-11-10","close":1690.0},{"date":"2016-11-11","close":1750.0},{"date":"2016-11-14","close":1793.0},{"date":"2016-11-15","close":1765.0},{"date":"2016-11-16","close":1795.0},{"date":"2016-11-17","close":1758.0},{"date":"2016-11-18","close":1758.0},{"date":"2016-11-21","close":1738.0},{"date":"2016-11-22","close":1730.0},{"date":"2016-11-23","close":1695.0},{"date":"2016-11-24","close":1665.0},{"date":"2016-11-25","close":1648.0},{"date":"2016-11-28","close":1660.0},{"date":"2016-11-29","close":1673.0},{"date":"2016-11-30","close":1670.0},{"date":"2016-12-01","close":1615.0},{"date":"2016-12-02","close":1593.0},{"date":"2016-12-05","close":1530.0},{"date":"2016-12-06","close":1530.0},{"date":"2016-12-07","close":1578.0},{"date":"2016-12-08","close":1590.0},{"date":"2016-12-09","close":1710.0},{"date":"2016-12-12","close":1995.0},{"date":"2016-12-13","close":1923.0},{"date":"2016-12-14","close":1825.0},{"date":"2016-12-15","close":1865.0},{"date":"2016-12-16","close":2008.0},{"date":"2016-12-19","close":2060.0},{"date":"2016-12-20","close":2010.0},{"date":"2016-12-21","close":2025.0},{"date":"2016-12-22","close":2025.0},{"date":"2016-12-23","close":2630.0},{"date":"2016-12-26","close":2400.0},{"date":"2016-12-27","close":2478.0},{"date":"2016-12-28","close":2483.0},{"date":"2016-12-29","close":2365.0},{"date":"2017-01-02","close":2395.0},{"date":"2017-01-03","close":2405.0},{"date":"2017-01-04","close":2388.0},{"date":"2017-01-05","close":2310.0},{"date":"2017-01-06","close":2460.0},{"date":"2017-01-09","close":2353.0},{"date":"2017-01-10","close":2335.0},{"date":"2017-01-11","close":2330.0},{"date":"2017-01-12","close":2235.0},{"date":"2017-01-13","close":2195.0},{"date":"2017-01-16","close":2130.0},{"date":"2017-01-17","close":2228.0},{"date":"2017-01-18","close":2138.0},{"date":"2017-01-19","close":2023.0},{"date":"2017-01-20","close":1993.0},{"date":"2017-01-23","close":1915.0},{"date":"2017-01-24","close":1908.0},{"date":"2017-01-25","close":1815.0},{"date":"2017-01-26","close":1835.0},{"date":"2017-01-31","close":1833.0},{"date":"2017-02-01","close":1888.0},{"date":"2017-02-02","close":1545.0},{"date":"2017-02-03","close":1555.0},{"date":"2017-02-06","close":1600.0},{"date":"2017-02-07","close":1570.0},{"date":"2017-02-08","close":1570.0},{"date":"2017-02-09","close":1575.0},{"date":"2017-02-10","close":1588.0},{"date":"2017-02-13","close":1620.0},{"date":"2017-02-14","close":1633.0},{"date":"2017-02-15","close":1625.0},{"date":"2017-02-16","close":1615.0},{"date":"2017-02-17","close":1575.0},{"date":"2017-02-20","close":1560.0},{"date":"2017-02-21","close":1570.0},{"date":"2017-02-22","close":1555.0},{"date":"2017-02-23","close":1545.0},{"date":"2017-02-24","close":1533.0},{"date":"2017-02-27","close":1510.0},{"date":"2017-02-28","close":1510.0},{"date":"2017-03-02","close":1493.0},{"date":"2017-03-03","close":1488.0},{"date":"2017-03-06","close":1443.0},{"date":"2017-03-07","close":1443.0},{"date":"2017-03-08","close":1475.0},{"date":"2017-03-09","close":1460.0},{"date":"2017-03-10","close":1413.0},{"date":"2017-03-13","close":1400.0},{"date":"2017-03-14","close":1393.0},{"date":"2017-03-15","close":1380.0},{"date":"2017-03-16","close":1348.0},{"date":"2017-03-17","close":1318.0},{"date":"2017-03-20","close":1285.0},{"date":"2017-03-21","close":1283.0},{"date":"2017-03-22","close":1308.0},{"date":"2017-03-23","close":1318.0},{"date":"2017-03-24","close":1303.0},{"date":"2017-03-27","close":1325.0},{"date":"2017-03-28","close":1345.0},{"date":"2017-03-29","close":1298.0},{"date":"2017-03-30","close":1323.0},{"date":"2017-03-31","close":1378.0},{"date":"2017-04-03","close":1525.0},{"date":"2017-04-04","close":1453.0},{"date":"2017-04-05","close":1440.0},{"date":"2017-04-06","close":1425.0},{"date":"2017-04-07","close":1455.0},{"date":"2017-04-10","close":1425.0},{"date":"2017-04-11","close":1403.0},{"date":"2017-04-12","close":1370.0},{"date":"2017-04-13","close":1430.0},{"date":"2017-04-14","close":1398.0},{"date":"2017-04-17","close":1400.0},{"date":"2017-04-18","close":1425.0},{"date":"2017-04-19","close":1535.0},{"date":"2017-04-20","close":1485.0},{"date":"2017-04-21","close":1508.0},{"date":"2017-04-24","close":1515.0},{"date":"2017-04-25","close":1540.0},{"date":"2017-04-26","close":1495.0},{"date":"2017-04-27","close":1488.0},{"date":"2017-04-28","close":1505.0},{"date":"2017-05-02","close":1480.0},{"date":"2017-05-04","close":1578.0},{"date":"2017-05-08","close":1545.0},{"date":"2017-05-10","close":1550.0},{"date":"2017-05-11","close":1550.0},{"date":"2017-05-12","close":1505.0},{"date":"2017-05-15","close":1518.0},{"date":"2017-05-16","close":1528.0},{"date":"2017-05-17","close":1498.0},{"date":"2017-05-18","close":1443.0},{"date":"2017-05-19","close":1505.0},{"date":"2017-05-22","close":1465.0},{"date":"2017-05-23","close":1473.0},{"date":"2017-05-24","close":1495.0},{"date":"2017-05-25","close":1493.0},{"date":"2017-05-26","close":1523.0},{"date":"2017-05-29","close":1465.0},{"date":"2017-05-30","close":1500.0},{"date":"2017-05-31","close":1515.0},{"date":"2017-06-01","close":1513.0},{"date":"2017-06-02","close":1485.0},{"date":"2017-06-05","close":1500.0},{"date":"2017-06-07","close":1500.0},{"date":"2017-06-08","close":1473.0},{"date":"2017-06-09","close":1495.0},{"date":"2017-06-12","close":1500.0},{"date":"2017-06-13","close":1500.0},{"date":"2017-06-14","close":1513.0},{"date":"2017-06-15","close":1508.0},{"date":"2017-06-16","close":1490.0},{"date":"2017-06-19","close":1520.0},{"date":"2017-06-20","close":1538.0},{"date":"2017-06-21","close":1483.0},{"date":"2017-06-22","close":1533.0},{"date":"2017-06-23","close":1635.0},{"date":"2017-06-26","close":1738.0},{"date":"2017-06-27","close":2025.0},{"date":"2017-06-28","close":2003.0},{"date":"2017-06-29","close":2013.0},{"date":"2017-06-30","close":1880.0},{"date":"2017-07-03","close":1900.0},{"date":"2017-07-04","close":1995.0},{"date":"2017-07-05","close":2035.0},{"date":"2017-07-06","close":2045.0},{"date":"2017-07-07","close":1993.0},{"date":"2017-07-10","close":1975.0},{"date":"2017-07-11","close":1948.0},{"date":"2017-07-12","close":1848.0},{"date":"2017-07-13","close":1735.0},{"date":"2017-07-14","close":1765.0},{"date":"2017-07-17","close":1785.0},{"date":"2017-07-18","close":1875.0},{"date":"2017-07-19","close":1853.0},{"date":"2017-07-20","close":2068.0},{"date":"2017-07-21","close":2070.0},{"date":"2017-07-24","close":2085.0},{"date":"2017-07-25","close":2070.0},{"date":"2017-07-26","close":2073.0},{"date":"2017-07-27","close":2300.0},{"date":"2017-07-28","close":2198.0},{"date":"2017-07-31","close":2165.0},{"date":"2017-08-01","close":2198.0},{"date":"2017-08-02","close":2138.0},{"date":"2017-08-03","close":1998.0},{"date":"2017-08-04","close":2120.0},{"date":"2017-08-07","close":2075.0},{"date":"2017-08-08","close":2093.0},{"date":"2017-08-09","close":2048.0},{"date":"2017-08-10","close":2075.0},{"date":"2017-08-11","close":2050.0},{"date":"2017-08-14","close":1993.0},{"date":"2017-08-16","close":2005.0},{"date":"2017-08-17","close":2025.0},{"date":"2017-08-18","close":2050.0},{"date":"2017-08-21","close":2045.0},{"date":"2017-08-22","close":2065.0},{"date":"2017-08-23","close":2128.0},{"date":"2017-08-24","close":2125.0},{"date":"2017-08-25","close":2195.0},{"date":"2017-08-28","close":2210.0},{"date":"2017-08-29","close":2350.0},{"date":"2017-08-30","close":2490.0},{"date":"2017-08-31","close":2585.0},{"date":"2017-09-01","close":2185.0},{"date":"2017-09-04","close":2035.0},{"date":"2017-09-05","close":1995.0},{"date":"2017-09-06","close":1890.0},{"date":"2017-09-07","close":1965.0},{"date":"2017-09-08","close":1928.0},{"date":"2017-09-11","close":1958.0},{"date":"2017-09-12","close":1965.0},{"date":"2017-09-13","close":2055.0},{"date":"2017-09-14","close":2068.0},{"date":"2017-09-15","close":2108.0},{"date":"2017-09-18","close":2103.0},{"date":"2017-09-19","close":2115.0},{"date":"2017-09-20","close":2085.0},{"date":"2017-09-21","close":2095.0},{"date":"2017-09-22","close":2015.0},{"date":"2017-09-25","close":2000.0},{"date":"2017-09-26","close":1928.0},{"date":"2017-09-27","close":1960.0},{"date":"2017-09-28","close":1930.0},{"date":"2017-09-29","close":2015.0},{"date":"2017-10-10","close":2050.0},{"date":"2017-10-11","close":2128.0},{"date":"2017-10-12","close":2050.0},{"date":"2017-10-13","close":2070.0},{"date":"2017-10-16","close":2038.0},{"date":"2017-10-17","close":2050.0},{"date":"2017-10-18","close":2008.0},{"date":"2017-10-19","close":1990.0},{"date":"2017-10-20","close":1980.0},{"date":"2017-10-23","close":1948.0},{"date":"2017-10-24","close":1903.0},{"date":"2017-10-25","close":1905.0},{"date":"2017-10-26","close":1895.0},{"date":"2017-10-27","close":1898.0},{"date":"2017-10-30","close":1873.0},{"date":"2017-10-31","close":1873.0},{"date":"2017-11-01","close":1835.0},{"date":"2017-11-02","close":1845.0},{"date":"2017-11-03","close":1815.0},{"date":"2017-11-06","close":1790.0},{"date":"2017-11-07","close":1683.0},{"date":"2017-11-08","close":1783.0},{"date":"2017-11-09","close":1790.0},{"date":"2017-11-10","close":1795.0},{"date":"2017-11-13","close":1803.0},{"date":"2017-11-14","close":1800.0},{"date":"2017-11-15","close":1788.0},{"date":"2017-11-16","close":1820.0},{"date":"2017-11-17","close":1820.0},{"date":"2017-11-20","close":1950.0},{"date":"2017-11-21","close":1928.0},{"date":"2017-11-22","close":1800.0},{"date":"2017-11-23","close":1820.0},{"date":"2017-11-24","close":1888.0},{"date":"2017-11-27","close":1845.0},{"date":"2017-11-28","close":1860.0},{"date":"2017-11-29","close":1860.0},{"date":"2017-11-30","close":1845.0},{"date":"2017-12-01","close":1955.0},{"date":"2017-12-04","close":1973.0},{"date":"2017-12-05","close":2000.0},{"date":"2017-12-06","close":2040.0},{"date":"2017-12-07","close":1973.0},{"date":"2017-12-08","close":1955.0},{"date":"2017-12-11","close":1970.0},{"date":"2017-12-12","close":1928.0},{"date":"2017-12-13","close":1945.0},{"date":"2017-12-14","close":1883.0},{"date":"2017-12-15","close":1880.0},{"date":"2017-12-18","close":1913.0},{"date":"2017-12-19","close":1800.0},{"date":"2017-12-20","close":1815.0},{"date":"2017-12-21","close":1835.0},{"date":"2017-12-22","close":1823.0},{"date":"2017-12-26","close":1753.0},{"date":"2017-12-27","close":1815.0},{"date":"2017-12-28","close":1828.0},{"date":"2018-01-02","close":1882.5},{"date":"2018-01-03","close":1935.0},{"date":"2018-01-04","close":1955.0},{"date":"2018-01-05","close":1972.5},{"date":"2018-01-08","close":2005.0},{"date":"2018-01-09","close":1982.5},{"date":"2018-01-10","close":2012.5},{"date":"2018-01-11","close":1985.0},{"date":"2018-01-12","close":1950.0},{"date":"2018-01-15","close":1975.0},{"date":"2018-01-16","close":1957.5},{"date":"2018-01-17","close":1947.5},{"date":"2018-01-18","close":1945.0},{"date":"2018-01-19","close":1960.0},{"date":"2018-01-22","close":1945.0},{"date":"2018-01-23","close":1945.0},{"date":"2018-01-24","close":1942.5},{"date":"2018-01-25","close":1910.0},{"date":"2018-01-26","close":1927.5},{"date":"2018-01-29","close":1882.5},{"date":"2018-01-30","close":1840.0},{"date":"2018-01-31","close":1787.5},{"date":"2018-02-01","close":1787.5},{"date":"2018-02-02","close":1792.5},{"date":"2018-02-05","close":1785.0},{"date":"2018-02-06","close":1775.0},{"date":"2018-02-07","close":1765.0},{"date":"2018-02-08","close":1772.5},{"date":"2018-02-09","close":1720.0},{"date":"2018-02-12","close":1722.5},{"date":"2018-02-13","close":1692.5},{"date":"2018-02-14","close":1677.5},{"date":"2018-02-19","close":1770.0},{"date":"2018-02-20","close":1815.0},{"date":"2018-02-21","close":1817.5},{"date":"2018-02-22","close":1867.5},{"date":"2018-02-23","close":1875.0},{"date":"2018-02-26","close":1860.0},{"date":"2018-02-27","close":1845.0},{"date":"2018-02-28","close":1825.0},{"date":"2018-03-02","close":1820.0},{"date":"2018-03-05","close":1825.0},{"date":"2018-03-06","close":1827.5},{"date":"2018-03-07","close":1802.5},{"date":"2018-03-08","close":1840.0},{"date":"2018-03-09","close":1837.5},{"date":"2018-03-12","close":2085.0},{"date":"2018-03-13","close":2032.5},{"date":"2018-03-14","close":2022.5},{"date":"2018-03-15","close":2265.0},{"date":"2018-03-16","close":2200.0},{"date":"2018-03-19","close":2430.0},{"date":"2018-03-20","close":2395.0},{"date":"2018-03-21","close":2805.0},{"date":"2018-03-22","close":2760.0},{"date":"2018-03-23","close":2800.0},{"date":"2018-03-26","close":2900.0},{"date":"2018-03-27","close":2950.0},{"date":"2018-03-28","close":2970.0},{"date":"2018-03-29","close":2970.0},{"date":"2018-03-30","close":3005.0},{"date":"2018-04-02","close":2855.0},{"date":"2018-04-03","close":2915.0},{"date":"2018-04-04","close":2890.0},{"date":"2018-04-05","close":2800.0},{"date":"2018-04-06","close":2715.0},{"date":"2018-04-09","close":3360.0},{"date":"2018-04-10","close":2945.0},{"date":"2018-04-11","close":2810.0},{"date":"2018-04-12","close":2720.0},{"date":"2018-04-13","close":2730.0},{"date":"2018-04-16","close":2690.0},{"date":"2018-04-17","close":2625.0},{"date":"2018-04-18","close":2415.0},{"date":"2018-04-19","close":2365.0},{"date":"2018-04-20","close":2365.0},{"date":"2018-04-23","close":2335.0},{"date":"2018-04-24","close":2345.0},{"date":"2018-04-25","close":2350.0},{"date":"2018-04-26","close":2345.0},{"date":"2018-04-27","close":2370.0},{"date":"2018-04-30","close":2400.0},{"date":"2018-05-02","close":2335.0},{"date":"2018-05-03","close":2380.0},{"date":"2018-05-04","close":2400.0},{"date":"2018-05-08","close":2395.0},{"date":"2018-05-09","close":2370.0},{"date":"2018-05-10","close":2385.0},{"date":"2018-05-11","close":2475.0},{"date":"2018-05-14","close":2550.0},{"date":"2018-05-15","close":2580.0},{"date":"2018-05-16","close":2475.0},{"date":"2018-05-17","close":2475.0},{"date":"2018-05-18","close":2495.0},{"date":"2018-05-21","close":2440.0},{"date":"2018-05-23","close":2350.0},{"date":"2018-05-24","close":2335.0},{"date":"2018-05-25","close":2230.0},{"date":"2018-05-28","close":2170.0},{"date":"2018-05-29","close":2280.0},{"date":"2018-05-30","close":2280.0},{"date":"2018-05-31","close":2165.0},{"date":"2018-06-01","close":2195.0},{"date":"2018-06-04","close":2195.0},{"date":"2018-06-05","close":2245.0},{"date":"2018-06-07","close":2310.0},{"date":"2018-06-08","close":2335.0},{"date":"2018-06-11","close":2650.0},{"date":"2018-06-12","close":2750.0},{"date":"2018-06-14","close":2965.0},{"date":"2018-06-15","close":3420.0},{"date":"2018-06-18","close":3055.0},{"date":"2018-06-19","close":2930.0},{"date":"2018-06-20","close":2695.0},{"date":"2018-06-21","close":2445.0},{"date":"2018-06-22","close":2490.0},{"date":"2018-06-25","close":2395.0},{"date":"2018-06-26","close":2295.0},{"date":"2018-06-27","close":2200.0},{"date":"2018-06-28","close":2100.0},{"date":"2018-06-29","close":2425.0},{"date":"2018-07-02","close":2210.0},{"date":"2018-07-03","close":2140.0},{"date":"2018-07-04","close":2190.0},{"date":"2018-07-05","close":2150.0},{"date":"2018-07-06","close":2140.0},{"date":"2018-07-09","close":2155.0},{"date":"2018-07-10","close":2200.0},{"date":"2018-07-11","close":2240.0},{"date":"2018-07-12","close":2170.0},{"date":"2018-07-13","close":2180.0},{"date":"2018-07-16","close":2180.0},{"date":"2018-07-17","close":2190.0},{"date":"2018-07-18","close":2085.0},{"date":"2018-07-19","close":2125.0},{"date":"2018-07-20","close":2125.0},{"date":"2018-07-23","close":1990.0},{"date":"2018-07-24","close":1990.0},{"date":"2018-07-25","close":2000.0},{"date":"2018-07-26","close":2010.0},{"date":"2018-07-27","close":1975.0},{"date":"2018-07-30","close":1960.0},{"date":"2018-07-31","close":1935.0},{"date":"2018-08-01","close":1945.0},{"date":"2018-08-02","close":1960.0},{"date":"2018-08-03","close":1945.0},{"date":"2018-08-06","close":1950.0},{"date":"2018-08-07","close":1915.0},{"date":"2018-08-08","close":1905.0},{"date":"2018-08-09","close":1870.0},{"date":"2018-08-10","close":1860.0},{"date":"2018-08-13","close":1730.0},{"date":"2018-08-14","close":1810.0},{"date":"2018-08-16","close":1805.0},{"date":"2018-08-17","close":1835.0},{"date":"2018-08-20","close":2050.0},{"date":"2018-08-21","close":2000.0},{"date":"2018-08-22","close":1960.0},{"date":"2018-08-23","close":1970.0},{"date":"2018-08-24","close":1930.0},{"date":"2018-08-27","close":1855.0},{"date":"2018-08-28","close":1870.0},{"date":"2018-08-29","close":1895.0},{"date":"2018-08-30","close":1910.0},{"date":"2018-08-31","close":1925.0},{"date":"2018-09-03","close":1945.0},{"date":"2018-09-04","close":1960.0},{"date":"2018-09-05","close":1990.0},{"date":"2018-09-06","close":1980.0},{"date":"2018-09-07","close":1925.0},{"date":"2018-09-10","close":1920.0},{"date":"2018-09-11","close":1900.0},{"date":"2018-09-12","close":1930.0},{"date":"2018-09-13","close":1900.0},{"date":"2018-09-14","close":2020.0},{"date":"2018-09-17","close":2000.0},{"date":"2018-09-18","close":2005.0},{"date":"2018-09-19","close":2015.0},{"date":"2018-09-20","close":1965.0},{"date":"2018-09-21","close":2010.0},{"date":"2018-09-27","close":2030.0},{"date":"2018-09-28","close":2015.0},{"date":"2018-10-01","close":2025.0},{"date":"2018-10-02","close":1970.0},{"date":"2018-10-04","close":1985.0},{"date":"2018-10-05","close":1940.0},{"date":"2018-10-08","close":1950.0},{"date":"2018-10-10","close":1900.0},{"date":"2018-10-11","close":1790.0},{"date":"2018-10-12","close":1850.0},{"date":"2018-10-15","close":1825.0},{"date":"2018-10-16","close":1880.0},{"date":"2018-10-17","close":1940.0},{"date":"2018-10-18","close":1930.0},{"date":"2018-10-19","close":1880.0},{"date":"2018-10-22","close":1860.0},{"date":"2018-10-23","close":1800.0},{"date":"2018-10-24","close":1755.0},{"date":"2018-10-25","close":1640.0},{"date":"2018-10-26","close":1590.0},{"date":"2018-10-29","close":1480.0},{"date":"2018-10-30","close":1520.0},{"date":"2018-10-31","close":1570.0},{"date":"2018-11-01","close":1635.0},{"date":"2018-11-02","close":1680.0},{"date":"2018-11-05","close":1675.0},{"date":"2018-11-06","close":1665.0},{"date":"2018-11-07","close":1600.0},{"date":"2018-11-08","close":1695.0},{"date":"2018-11-09","close":1695.0},{"date":"2018-11-12","close":1650.0},{"date":"2018-11-13","close":1600.0},{"date":"2018-11-14","close":1555.0},{"date":"2018-11-15","close":1615.0},{"date":"2018-11-16","close":1635.0},{"date":"2018-11-19","close":1615.0},{"date":"2018-11-20","close":1630.0},{"date":"2018-11-21","close":1670.0},{"date":"2018-11-22","close":1720.0},{"date":"2018-11-23","close":1690.0},{"date":"2018-11-26","close":1700.0},{"date":"2018-11-27","close":1720.0},{"date":"2018-11-28","close":1680.0},{"date":"2018-11-29","close":1695.0},{"date":"2018-11-30","close":1690.0},{"date":"2018-12-03","close":1690.0},{"date":"2018-12-04","close":1720.0},{"date":"2018-12-05","close":1720.0},{"date":"2018-12-06","close":1680.0},{"date":"2018-12-07","close":1700.0},{"date":"2018-12-10","close":1715.0},{"date":"2018-12-11","close":1725.0},{"date":"2018-12-12","close":1730.0},{"date":"2018-12-13","close":1710.0},{"date":"2018-12-14","close":1670.0},{"date":"2018-12-17","close":1600.0},{"date":"2018-12-18","close":1550.0},{"date":"2018-12-19","close":1565.0},{"date":"2018-12-20","close":1615.0},{"date":"2018-12-21","close":1605.0},{"date":"2018-12-24","close":1555.0},{"date":"2018-12-26","close":1420.0},{"date":"2018-12-27","close":1480.0},{"date":"2018-12-28","close":1495.0},{"date":"2019-01-02","close":1530.0},{"date":"2019-01-03","close":1545.0},{"date":"2019-01-04","close":1550.0},{"date":"2019-01-07","close":1565.0},{"date":"2019-01-08","close":1570.0},{"date":"2019-01-09","close":1595.0},{"date":"2019-01-10","close":1590.0},{"date":"2019-01-11","close":1615.0},{"date":"2019-01-14","close":1630.0},{"date":"2019-01-15","close":1680.0},{"date":"2019-01-16","close":1665.0},{"date":"2019-01-17","close":1690.0},{"date":"2019-01-18","close":1685.0},{"date":"2019-01-21","close":1695.0},{"date":"2019-01-22","close":1655.0},{"date":"2019-01-23","close":1645.0},{"date":"2019-01-24","close":1695.0},{"date":"2019-01-25","close":1695.0},{"date":"2019-01-28","close":1745.0},{"date":"2019-01-29","close":1750.0},{"date":"2019-01-30","close":1720.0},{"date":"2019-01-31","close":1700.0},{"date":"2019-02-01","close":1735.0},{"date":"2019-02-07","close":1720.0},{"date":"2019-02-08","close":1700.0},{"date":"2019-02-11","close":1665.0},{"date":"2019-02-12","close":1695.0},{"date":"2019-02-13","close":1715.0},{"date":"2019-02-14","close":1730.0},{"date":"2019-02-15","close":1720.0},{"date":"2019-02-18","close":1750.0},{"date":"2019-02-19","close":1765.0},{"date":"2019-02-20","close":1740.0},{"date":"2019-02-21","close":1760.0},{"date":"2019-02-22","close":1775.0},{"date":"2019-02-25","close":1800.0},{"date":"2019-02-26","close":1815.0},{"date":"2019-02-27","close":1950.0},{"date":"2019-02-28","close":1860.0},{"date":"2019-03-04","close":1875.0},{"date":"2019-03-05","close":1890.0},{"date":"2019-03-06","close":1920.0},{"date":"2019-03-07","close":1880.0},{"date":"2019-03-08","close":1830.0},{"date":"2019-03-11","close":1780.0},{"date":"2019-03-12","close":1815.0},{"date":"2019-03-13","close":1840.0},{"date":"2019-03-14","close":1855.0},{"date":"2019-03-15","close":1780.0},{"date":"2019-03-18","close":1780.0},{"date":"2019-03-19","close":1790.0},{"date":"2019-03-20","close":1760.0},{"date":"2019-03-21","close":1750.0},{"date":"2019-03-22","close":1740.0},{"date":"2019-03-25","close":1710.0},{"date":"2019-03-26","close":1720.0},{"date":"2019-03-27","close":1695.0},{"date":"2019-03-28","close":1585.0},{"date":"2019-03-29","close":1610.0},{"date":"2019-04-01","close":1655.0},{"date":"2019-04-02","close":1640.0},{"date":"2019-04-03","close":1690.0},{"date":"2019-04-04","close":1720.0},{"date":"2019-04-05","close":1710.0},{"date":"2019-04-08","close":1705.0},{"date":"2019-04-09","close":1650.0},{"date":"2019-04-10","close":1625.0},{"date":"2019-04-11","close":1665.0},{"date":"2019-04-12","close":1740.0},{"date":"2019-04-15","close":1745.0},{"date":"2019-04-16","close":1760.0},{"date":"2019-04-17","close":1780.0},{"date":"2019-04-18","close":1705.0},{"date":"2019-04-19","close":1735.0},{"date":"2019-04-22","close":1755.0},{"date":"2019-04-23","close":1860.0},{"date":"2019-04-24","close":1925.0},{"date":"2019-04-25","close":1830.0},{"date":"2019-04-26","close":1930.0},{"date":"2019-04-29","close":1895.0},{"date":"2019-04-30","close":1890.0},{"date":"2019-05-02","close":1950.0},{"date":"2019-05-03","close":1960.0},{"date":"2019-05-07","close":1925.0},{"date":"2019-05-08","close":1840.0},{"date":"2019-05-09","close":1735.0},{"date":"2019-05-10","close":1790.0},{"date":"2019-05-13","close":1720.0},{"date":"2019-05-14","close":1685.0},{"date":"2019-05-15","close":1760.0},{"date":"2019-05-16","close":1750.0},{"date":"2019-05-17","close":1700.0},{"date":"2019-05-20","close":1625.0},{"date":"2019-05-21","close":1600.0},{"date":"2019-05-22","close":1650.0},{"date":"2019-05-23","close":1620.0},{"date":"2019-05-24","close":1620.0},{"date":"2019-05-27","close":1580.0},{"date":"2019-05-28","close":1640.0},{"date":"2019-05-29","close":1570.0},{"date":"2019-05-30","close":1555.0},{"date":"2019-05-31","close":1555.0},{"date":"2019-06-03","close":1580.0},{"date":"2019-06-04","close":1580.0},{"date":"2019-06-05","close":1615.0},{"date":"2019-06-07","close":1610.0},{"date":"2019-06-10","close":1620.0},{"date":"2019-06-11","close":1620.0},{"date":"2019-06-12","close":1645.0},{"date":"2019-06-13","close":1610.0},{"date":"2019-06-14","close":1615.0},{"date":"2019-06-17","close":1610.0},{"date":"2019-06-18","close":1615.0},{"date":"2019-06-19","close":1625.0},{"date":"2019-06-20","close":1630.0},{"date":"2019-06-21","close":1635.0},{"date":"2019-06-24","close":1695.0},{"date":"2019-06-25","close":1720.0},{"date":"2019-06-26","close":1715.0},{"date":"2019-06-27","close":1710.0},{"date":"2019-06-28","close":1645.0},{"date":"2019-07-01","close":1665.0},{"date":"2019-07-02","close":1695.0},{"date":"2019-07-03","close":1690.0},{"date":"2019-07-04","close":1620.0},{"date":"2019-07-05","close":1680.0},{"date":"2019-07-08","close":1610.0},{"date":"2019-07-09","close":1520.0},{"date":"2019-07-10","close":1425.0},{"date":"2019-07-11","close":1510.0},{"date":"2019-07-12","close":1520.0},{"date":"2019-07-15","close":1465.0},{"date":"2019-07-16","close":1495.0},{"date":"2019-07-17","close":1470.0},{"date":"2019-07-18","close":1450.0},{"date":"2019-07-19","close":1470.0},{"date":"2019-07-22","close":1465.0},{"date":"2019-07-23","close":1450.0},{"date":"2019-07-24","close":1405.0},{"date":"2019-07-25","close":1410.0},{"date":"2019-07-26","close":1345.0},{"date":"2019-07-29","close":1245.0},{"date":"2019-07-30","close":1260.0},{"date":"2019-07-31","close":1310.0},{"date":"2019-08-01","close":1270.0},{"date":"2019-08-02","close":1280.0},{"date":"2019-08-05","close":1100.0},{"date":"2019-08-06","close":1020.0},{"date":"2019-08-07","close":1325.0},{"date":"2019-08-08","close":1370.0},{"date":"2019-08-09","close":1300.0},{"date":"2019-08-12","close":1280.0},{"date":"2019-08-13","close":1300.0},{"date":"2019-08-14","close":1325.0},{"date":"2019-08-16","close":1345.0},{"date":"2019-08-19","close":1340.0},{"date":"2019-08-20","close":1360.0},{"date":"2019-08-21","close":1370.0},{"date":"2019-08-22","close":1400.0},{"date":"2019-08-23","close":1415.0},{"date":"2019-08-26","close":1395.0},{"date":"2019-08-27","close":1360.0},{"date":"2019-08-28","close":1385.0},{"date":"2019-08-29","close":1380.0},{"date":"2019-08-30","close":1405.0},{"date":"2019-09-02","close":1370.0},{"date":"2019-09-03","close":1700.0},{"date":"2019-09-04","close":1660.0},{"date":"2019-09-05","close":1710.0},{"date":"2019-09-06","close":1630.0},{"date":"2019-09-09","close":1575.0},{"date":"2019-09-10","close":1575.0},{"date":"2019-09-11","close":1580.0},{"date":"2019-09-16","close":1585.0},{"date":"2019-09-17","close":1595.0},{"date":"2019-09-18","close":1540.0},{"date":"2019-09-19","close":1590.0},{"date":"2019-09-20","close":1560.0},{"date":"2019-09-23","close":1570.0},{"date":"2019-09-24","close":1560.0},{"date":"2019-09-25","close":1550.0},{"date":"2019-09-26","close":1515.0},{"date":"2019-09-27","close":1550.0},{"date":"2019-09-30","close":1525.0},{"date":"2019-10-01","close":1530.0},{"date":"2019-10-02","close":1500.0},{"date":"2019-10-04","close":1490.0},{"date":"2019-10-07","close":1515.0},{"date":"2019-10-08","close":1515.0},{"date":"2019-10-10","close":1510.0},{"date":"2019-10-11","close":1500.0},{"date":"2019-10-14","close":1500.0},{"date":"2019-10-15","close":1540.0},{"date":"2019-10-16","close":1550.0},{"date":"2019-10-17","close":1555.0},{"date":"2019-10-18","close":1585.0},{"date":"2019-10-21","close":1580.0},{"date":"2019-10-22","close":1550.0},{"date":"2019-10-23","close":1580.0},{"date":"2019-10-24","close":1550.0},{"date":"2019-10-25","close":1560.0},{"date":"2019-10-28","close":1600.0},{"date":"2019-10-29","close":1590.0},{"date":"2019-10-30","close":1570.0},{"date":"2019-10-31","close":1560.0},{"date":"2019-11-01","close":1565.0},{"date":"2019-11-04","close":1595.0},{"date":"2019-11-05","close":1600.0},{"date":"2019-11-06","close":1590.0},{"date":"2019-11-07","close":1595.0},{"date":"2019-11-08","close":1580.0},{"date":"2019-11-11","close":1590.0},{"date":"2019-11-12","close":1605.0},{"date":"2019-11-13","close":1595.0},{"date":"2019-11-14","close":1570.0},{"date":"2019-11-15","close":1570.0},{"date":"2019-11-18","close":1585.0},{"date":"2019-11-19","close":1575.0},{"date":"2019-11-20","close":1520.0},{"date":"2019-11-21","close":1535.0},{"date":"2019-11-22","close":1485.0},{"date":"2019-11-25","close":1520.0},{"date":"2019-11-26","close":1540.0},{"date":"2019-11-27","close":1485.0},{"date":"2019-11-28","close":1495.0},{"date":"2019-11-29","close":1470.0},{"date":"2019-12-02","close":1425.0},{"date":"2019-12-03","close":1425.0},{"date":"2019-12-04","close":1405.0},{"date":"2019-12-05","close":1355.0},{"date":"2019-12-06","close":1365.0},{"date":"2019-12-09","close":1370.0},{"date":"2019-12-10","close":1410.0},{"date":"2019-12-11","close":1395.0},{"date":"2019-12-12","close":1410.0},{"date":"2019-12-13","close":1435.0},{"date":"2019-12-16","close":1455.0},{"date":"2019-12-17","close":1445.0},{"date":"2019-12-18","close":1410.0},{"date":"2019-12-19","close":1405.0},{"date":"2019-12-20","close":1485.0},{"date":"2019-12-23","close":1450.0},{"date":"2019-12-24","close":1390.0},{"date":"2019-12-26","close":1420.0},{"date":"2019-12-27","close":1395.0},{"date":"2019-12-30","close":1435.0},{"date":"2020-01-02","close":1440.0},{"date":"2020-01-03","close":1410.0},{"date":"2020-01-06","close":1420.0},{"date":"2020-01-07","close":1415.0},{"date":"2020-01-08","close":1400.0},{"date":"2020-01-09","close":1405.0},{"date":"2020-01-10","close":1400.0},{"date":"2020-01-13","close":1435.0},{"date":"2020-01-14","close":1405.0},{"date":"2020-01-15","close":1430.0},{"date":"2020-01-16","close":1435.0},{"date":"2020-01-17","close":1435.0},{"date":"2020-01-20","close":1420.0},{"date":"2020-01-21","close":1395.0},{"date":"2020-01-22","close":1420.0},{"date":"2020-01-23","close":1400.0},{"date":"2020-01-28","close":1395.0},{"date":"2020-01-29","close":1380.0},{"date":"2020-01-30","close":1390.0},{"date":"2020-01-31","close":1380.0},{"date":"2020-02-03","close":1335.0},{"date":"2020-02-04","close":1340.0},{"date":"2020-02-05","close":1345.0},{"date":"2020-02-06","close":1355.0},{"date":"2020-02-07","close":1355.0},{"date":"2020-02-10","close":1345.0},{"date":"2020-02-11","close":1345.0},{"date":"2020-02-12","close":1365.0},{"date":"2020-02-13","close":1350.0},{"date":"2020-02-14","close":1335.0},{"date":"2020-02-17","close":1325.0},{"date":"2020-02-18","close":1330.0},{"date":"2020-02-19","close":1320.0},{"date":"2020-02-20","close":1295.0},{"date":"2020-02-21","close":1260.0},{"date":"2020-02-24","close":1190.0},{"date":"2020-02-25","close":1230.0},{"date":"2020-02-26","close":1240.0},{"date":"2020-02-27","close":1160.0},{"date":"2020-02-28","close":1085.0},{"date":"2020-03-02","close":1100.0},{"date":"2020-03-03","close":1110.0},{"date":"2020-03-04","close":1130.0},{"date":"2020-03-05","close":1140.0},{"date":"2020-03-06","close":1135.0},{"date":"2020-03-09","close":1080.0},{"date":"2020-03-10","close":1080.0},{"date":"2020-03-11","close":1080.0},{"date":"2020-03-12","close":1040.0},{"date":"2020-03-13","close":930.0},{"date":"2020-03-16","close":911.0},{"date":"2020-03-17","close":881.0},{"date":"2020-03-18","close":860.0},{"date":"2020-03-19","close":602.0},{"date":"2020-03-20","close":700.0},{"date":"2020-03-23","close":704.0},{"date":"2020-03-24","close":842.0},{"date":"2020-03-25","close":927.0},{"date":"2020-03-26","close":992.0},{"date":"2020-03-27","close":991.0},{"date":"2020-03-30","close":973.0},{"date":"2020-03-31","close":1010.0},{"date":"2020-04-01","close":1020.0},{"date":"2020-04-02","close":1000.0},{"date":"2020-04-03","close":1095.0},{"date":"2020-04-06","close":1135.0},{"date":"2020-04-07","close":1155.0},{"date":"2020-04-08","close":1220.0},{"date":"2020-04-09","close":1260.0},{"date":"2020-04-10","close":1190.0},{"date":"2020-04-13","close":1170.0},{"date":"2020-04-14","close":1185.0},{"date":"2020-04-16","close":1195.0},{"date":"2020-04-17","close":1250.0},{"date":"2020-04-20","close":1265.0},{"date":"2020-04-21","close":1260.0},{"date":"2020-04-22","close":1260.0},{"date":"2020-04-23","close":1295.0},{"date":"2020-04-24","close":1295.0},{"date":"2020-04-27","close":1310.0},{"date":"2020-04-28","close":1295.0},{"date":"2020-04-29","close":1320.0},{"date":"2020-05-04","close":1270.0},{"date":"2020-05-06","close":1300.0},{"date":"2020-05-07","close":1300.0},{"date":"2020-05-08","close":1300.0},{"date":"2020-05-11","close":1315.0},{"date":"2020-05-12","close":1295.0},{"date":"2020-05-13","close":1285.0},{"date":"2020-05-14","close":1270.0},{"date":"2020-05-15","close":1270.0},{"date":"2020-05-18","close":1350.0},{"date":"2020-05-19","close":1350.0},{"date":"2020-05-20","close":1380.0},{"date":"2020-05-21","close":1340.0},{"date":"2020-05-22","close":1330.0},{"date":"2020-05-25","close":1355.0},{"date":"2020-05-26","close":1365.0},{"date":"2020-05-27","close":1370.0},{"date":"2020-05-28","close":1370.0},{"date":"2020-05-29","close":1405.0},{"date":"2020-06-01","close":1405.0},{"date":"2020-06-02","close":1405.0},{"date":"2020-06-03","close":1410.0},{"date":"2020-06-04","close":1400.0},{"date":"2020-06-05","close":1400.0},{"date":"2020-06-08","close":1440.0},{"date":"2020-06-09","close":1440.0},{"date":"2020-06-10","close":1395.0},{"date":"2020-06-11","close":1390.0},{"date":"2020-06-12","close":1335.0},{"date":"2020-06-15","close":1280.0},{"date":"2020-06-16","close":1330.0},{"date":"2020-06-17","close":1340.0},{"date":"2020-06-18","close":1330.0},{"date":"2020-06-19","close":1320.0},{"date":"2020-06-22","close":1315.0},{"date":"2020-06-23","close":1315.0},{"date":"2020-06-24","close":1255.0},{"date":"2020-06-25","close":1295.0},{"date":"2020-06-26","close":1295.0},{"date":"2020-06-29","close":1280.0},{"date":"2020-06-30","close":1250.0},{"date":"2020-07-01","close":1275.0},{"date":"2020-07-02","close":1245.0},{"date":"2020-07-03","close":1250.0},{"date":"2020-07-06","close":1255.0},{"date":"2020-07-07","close":1285.0},{"date":"2020-07-08","close":1260.0},{"date":"2020-07-09","close":1265.0},{"date":"2020-07-10","close":1240.0},{"date":"2020-07-13","close":1290.0},{"date":"2020-07-14","close":1285.0},{"date":"2020-07-15","close":1260.0},{"date":"2020-07-16","close":1235.0},{"date":"2020-07-17","close":1270.0},{"date":"2020-07-20","close":1225.0},{"date":"2020-07-21","close":1230.0},{"date":"2020-07-22","close":1225.0},{"date":"2020-07-23","close":1225.0},{"date":"2020-07-24","close":1230.0},{"date":"2020-07-27","close":1240.0},{"date":"2020-07-28","close":1260.0},{"date":"2020-07-29","close":1225.0},{"date":"2020-07-30","close":1225.0},{"date":"2020-07-31","close":1215.0},{"date":"2020-08-03","close":1225.0},{"date":"2020-08-04","close":1235.0},{"date":"2020-08-05","close":1250.0},{"date":"2020-08-06","close":1200.0},{"date":"2020-08-07","close":1195.0},{"date":"2020-08-10","close":1165.0},{"date":"2020-08-11","close":1165.0},{"date":"2020-08-12","close":1165.0},{"date":"2020-08-13","close":1175.0},{"date":"2020-08-14","close":1175.0},{"date":"2020-08-18","close":1100.0},{"date":"2020-08-19","close":1165.0},{"date":"2020-08-20","close":1070.0},{"date":"2020-08-21","close":1200.0},{"date":"2020-08-24","close":1190.0},{"date":"2020-08-25","close":1205.0},{"date":"2020-08-26","close":1220.0},{"date":"2020-08-27","close":1210.0},{"date":"2020-08-28","close":1285.0},{"date":"2020-08-31","close":1255.0},{"date":"2020-09-01","close":1280.0},{"date":"2020-09-02","close":1285.0},{"date":"2020-09-03","close":1280.0},{"date":"2020-09-04","close":1300.0},{"date":"2020-09-07","close":1315.0},{"date":"2020-09-08","close":1330.0},{"date":"2020-09-09","close":1310.0},{"date":"2020-09-10","close":1315.0},{"date":"2020-09-11","close":1300.0},{"date":"2020-09-14","close":1320.0},{"date":"2020-09-15","close":1315.0},{"date":"2020-09-16","close":1380.0},{"date":"2020-09-17","close":1400.0},{"date":"2020-09-18","close":1410.0},{"date":"2020-09-21","close":1355.0},{"date":"2020-09-22","close":1295.0},{"date":"2020-09-23","close":1305.0},{"date":"2020-09-24","close":1220.0},{"date":"2020-09-25","close":1255.0},{"date":"2020-09-28","close":1335.0},{"date":"2020-09-29","close":1335.0},{"date":"2020-10-05","close":1345.0},{"date":"2020-10-06","close":1345.0},{"date":"2020-10-07","close":1350.0},{"date":"2020-10-08","close":1365.0},{"date":"2020-10-12","close":1385.0},{"date":"2020-10-13","close":1395.0},{"date":"2020-10-14","close":1460.0},{"date":"2020-10-15","close":1415.0},{"date":"2020-10-16","close":1415.0},{"date":"2020-10-19","close":1385.0},{"date":"2020-10-20","close":1325.0},{"date":"2020-10-21","close":1360.0},{"date":"2020-10-22","close":1385.0},{"date":"2020-10-23","close":1375.0},{"date":"2020-10-26","close":1390.0},{"date":"2020-10-27","close":1390.0},{"date":"2020-10-28","close":1395.0},{"date":"2020-10-29","close":1410.0},{"date":"2020-10-30","close":1425.0},{"date":"2020-11-02","close":1405.0},{"date":"2020-11-03","close":1405.0},{"date":"2020-11-04","close":1405.0},{"date":"2020-11-05","close":1425.0},{"date":"2020-11-06","close":1405.0},{"date":"2020-11-09","close":1410.0},{"date":"2020-11-10","close":1420.0},{"date":"2020-11-11","close":1435.0},{"date":"2020-11-12","close":1445.0},{"date":"2020-11-13","close":1435.0},{"date":"2020-11-16","close":1420.0},{"date":"2020-11-17","close":1395.0},{"date":"2020-11-18","close":1400.0},{"date":"2020-11-19","close":1405.0},{"date":"2020-11-20","close":1460.0},{"date":"2020-11-23","close":1895.0},{"date":"2020-11-24","close":1855.0},{"date":"2020-11-25","close":1830.0},{"date":"2020-11-26","close":1840.0},{"date":"2020-11-27","close":1795.0},{"date":"2020-11-30","close":1760.0},{"date":"2020-12-01","close":2140.0},{"date":"2020-12-02","close":2140.0},{"date":"2020-12-03","close":2780.0},{"date":"2020-12-04","close":3170.0},{"date":"2020-12-07","close":4120.0},{"date":"2020-12-08","close":4050.0},{"date":"2020-12-09","close":5250.0},{"date":"2020-12-10","close":5230.0},{"date":"2020-12-11","close":6150.0},{"date":"2020-12-14","close":6900.0},{"date":"2020-12-15","close":6900.0},{"date":"2020-12-16","close":5980.0},{"date":"2020-12-17","close":6030.0},{"date":"2020-12-18","close":5740.0},{"date":"2020-12-21","close":5190.0},{"date":"2020-12-22","close":5090.0},{"date":"2020-12-23","close":4875.0},{"date":"2020-12-24","close":5330.0},{"date":"2020-12-28","close":5100.0},{"date":"2020-12-29","close":6100.0},{"date":"2020-12-30","close":6400.0},{"date":"2021-01-04","close":7150.0},{"date":"2021-01-05","close":7390.0},{"date":"2021-01-06","close":7320.0},{"date":"2021-01-07","close":7330.0},{"date":"2021-01-08","close":7170.0},{"date":"2021-01-11","close":7400.0},{"date":"2021-01-12","close":7270.0},{"date":"2021-01-13","close":7290.0},{"date":"2021-01-14","close":7650.0},{"date":"2021-01-15","close":8000.0},{"date":"2021-01-18","close":8790.0},{"date":"2021-01-19","close":8630.0},{"date":"2021-01-20","close":8460.0},{"date":"2021-01-21","close":8440.0},{"date":"2021-01-22","close":7680.0},{"date":"2021-01-25","close":7040.0},{"date":"2021-01-26","close":6100.0},{"date":"2021-01-27","close":6410.0},{"date":"2021-01-28","close":6390.0},{"date":"2021-01-29","close":4715.0},{"date":"2021-02-01","close":5150.0},{"date":"2021-02-02","close":5030.0},{"date":"2021-02-03","close":5030.0},{"date":"2021-02-04","close":4695.0},{"date":"2021-02-05","close":4630.0},{"date":"2021-02-08","close":4375.0},{"date":"2021-02-09","close":4125.0},{"date":"2021-02-10","close":4235.0},{"date":"2021-02-15","close":4950.0},{"date":"2021-02-16","close":5310.0},{"date":"2021-02-17","close":6020.0},{"date":"2021-02-18","close":4920.0},{"date":"2021-02-19","close":5020.0},{"date":"2021-02-22","close":5060.0},{"date":"2021-02-23","close":5140.0},{"date":"2021-02-24","close":5090.0},{"date":"2021-02-25","close":5140.0},{"date":"2021-02-26","close":5300.0},{"date":"2021-03-02","close":5570.0},{"date":"2021-03-03","close":5660.0},{"date":"2021-03-04","close":5690.0},{"date":"2021-03-05","close":5710.0},{"date":"2021-03-08","close":5140.0},{"date":"2021-03-09","close":4990.0},{"date":"2021-03-10","close":4720.0},{"date":"2021-03-11","close":4850.0},{"date":"2021-03-12","close":4885.0},{"date":"2021-03-15","close":4740.0},{"date":"2021-03-16","close":4505.0},{"date":"2021-03-17","close":4445.0},{"date":"2021-03-18","close":4445.0},{"date":"2021-03-19","close":4700.0},{"date":"2021-03-22","close":4650.0},{"date":"2021-03-23","close":4640.0},{"date":"2021-03-24","close":4650.0},{"date":"2021-03-25","close":4775.0},{"date":"2021-03-26","close":4790.0},{"date":"2021-03-29","close":4750.0},{"date":"2021-03-30","close":4640.0},{"date":"2021-03-31","close":4575.0},{"date":"2021-04-01","close":4440.0},{"date":"2021-04-02","close":4390.0},{"date":"2021-04-05","close":4400.0},{"date":"2021-04-06","close":4765.0},{"date":"2021-04-07","close":4765.0},{"date":"2021-04-08","close":4625.0},{"date":"2021-04-09","close":4585.0},{"date":"2021-04-12","close":4550.0},{"date":"2021-04-13","close":4480.0},{"date":"2021-04-14","close":4430.0},{"date":"2021-04-15","close":4405.0},{"date":"2021-04-16","close":4405.0},{"date":"2021-04-19","close":4490.0},{"date":"2021-04-20","close":4645.0},{"date":"2021-04-21","close":4675.0},{"date":"2021-04-22","close":4935.0},{"date":"2021-04-23","close":4695.0},{"date":"2021-04-26","close":4620.0},{"date":"2021-04-27","close":4580.0},{"date":"2021-04-28","close":4610.0},{"date":"2021-04-29","close":4610.0},{"date":"2021-04-30","close":4600.0},{"date":"2021-05-03","close":4625.0},{"date":"2021-05-04","close":4505.0},{"date":"2021-05-06","close":4430.0},{"date":"2021-05-07","close":4355.0},{"date":"2021-05-10","close":4435.0},{"date":"2021-05-11","close":4420.0},{"date":"2021-05-12","close":4370.0},{"date":"2021-05-13","close":4165.0},{"date":"2021-05-14","close":4355.0},{"date":"2021-05-17","close":4235.0},{"date":"2021-05-18","close":4270.0},{"date":"2021-05-20","close":4120.0},{"date":"2021-05-21","close":3980.0},{"date":"2021-05-24","close":3800.0},{"date":"2021-05-25","close":3900.0},{"date":"2021-05-26","close":3900.0},{"date":"2021-05-27","close":3900.0},{"date":"2021-05-28","close":4180.0},{"date":"2021-05-31","close":4180.0},{"date":"2021-06-01","close":4380.0},{"date":"2021-06-02","close":4560.0},{"date":"2021-06-03","close":4550.0},{"date":"2021-06-04","close":4550.0},{"date":"2021-06-07","close":4720.0},{"date":"2021-06-08","close":4500.0},{"date":"2021-06-09","close":4400.0},{"date":"2021-06-10","close":4440.0},{"date":"2021-06-11","close":4535.0},{"date":"2021-06-14","close":4435.0},{"date":"2021-06-15","close":4365.0},{"date":"2021-06-16","close":4510.0},{"date":"2021-06-17","close":4450.0},{"date":"2021-06-18","close":4440.0},{"date":"2021-06-21","close":4470.0},{"date":"2021-06-22","close":4615.0},{"date":"2021-06-23","close":4590.0},{"date":"2021-06-24","close":4555.0},{"date":"2021-06-25","close":4540.0},{"date":"2021-06-28","close":4460.0},{"date":"2021-06-29","close":4565.0},{"date":"2021-06-30","close":4475.0},{"date":"2021-07-01","close":4480.0},{"date":"2021-07-02","close":4635.0},{"date":"2021-07-05","close":5590.0},{"date":"2021-07-06","close":5740.0},{"date":"2021-07-07","close":5480.0},{"date":"2021-07-08","close":5500.0},{"date":"2021-07-09","close":5470.0},{"date":"2021-07-12","close":5840.0},{"date":"2021-07-13","close":5930.0},{"date":"2021-07-14","close":6180.0},{"date":"2021-07-15","close":5990.0},{"date":"2021-07-16","close":5860.0},{"date":"2021-07-19","close":5600.0},{"date":"2021-07-20","close":5590.0},{"date":"2021-07-21","close":5360.0},{"date":"2021-07-22","close":5640.0},{"date":"2021-07-23","close":5710.0},{"date":"2021-07-26","close":5890.0},{"date":"2021-07-27","close":5730.0},{"date":"2021-07-28","close":6130.0},{"date":"2021-07-29","close":6130.0},{"date":"2021-07-30","close":6270.0},{"date":"2021-08-02","close":6030.0},{"date":"2021-08-03","close":5840.0},{"date":"2021-08-04","close":6150.0},{"date":"2021-08-05","close":6200.0},{"date":"2021-08-06","close":6180.0},{"date":"2021-08-09","close":6030.0},{"date":"2021-08-10","close":6000.0},{"date":"2021-08-11","close":6020.0},{"date":"2021-08-12","close":5880.0},{"date":"2021-08-13","close":5600.0},{"date":"2021-08-17","close":5800.0},{"date":"2021-08-18","close":5540.0},{"date":"2021-08-19","close":5040.0},{"date":"2021-08-20","close":4640.0},{"date":"2021-08-23","close":4875.0},{"date":"2021-08-24","close":5070.0},{"date":"2021-08-25","close":5060.0},{"date":"2021-08-26","close":4895.0},{"date":"2021-08-27","close":4910.0},{"date":"2021-08-30","close":4855.0},{"date":"2021-08-31","close":4830.0},{"date":"2021-09-01","close":5130.0},{"date":"2021-09-02","close":5070.0},{"date":"2021-09-03","close":5060.0},{"date":"2021-09-06","close":5130.0},{"date":"2021-09-07","close":5390.0},{"date":"2021-09-08","close":5130.0},{"date":"2021-09-09","close":4995.0},{"date":"2021-09-10","close":4920.0},{"date":"2021-09-13","close":4830.0},{"date":"2021-09-14","close":4855.0},{"date":"2021-09-15","close":4735.0},{"date":"2021-09-16","close":4795.0},{"date":"2021-09-17","close":5050.0},{"date":"2021-09-23","close":4970.0},{"date":"2021-09-24","close":4910.0},{"date":"2021-09-27","close":4780.0},{"date":"2021-09-28","close":4810.0},{"date":"2021-09-29","close":4800.0},{"date":"2021-09-30","close":5140.0},{"date":"2021-10-01","close":5190.0},{"date":"2021-10-05","close":5030.0},{"date":"2021-10-06","close":4835.0},{"date":"2021-10-07","close":4845.0},{"date":"2021-10-08","close":4730.0},{"date":"2021-10-12","close":4550.0},{"date":"2021-10-13","close":4660.0},{"date":"2021-10-14","close":4795.0},{"date":"2021-10-15","close":4675.0},{"date":"2021-10-18","close":4520.0},{"date":"2021-10-19","close":4340.0},{"date":"2021-10-20","close":4305.0},{"date":"2021-10-21","close":4090.0},{"date":"2021-10-22","close":4060.0},{"date":"2021-10-25","close":4060.0},{"date":"2021-10-26","close":4080.0},{"date":"2021-10-27","close":4080.0},{"date":"2021-10-28","close":3935.0},{"date":"2021-10-29","close":3830.0},{"date":"2021-11-01","close":3855.0},{"date":"2021-11-02","close":3865.0},{"date":"2021-11-03","close":3730.0},{"date":"2021-11-04","close":3730.0},{"date":"2021-11-05","close":3540.0},{"date":"2021-11-08","close":3530.0},{"date":"2021-11-09","close":3440.0},{"date":"2021-11-10","close":3275.0},{"date":"2021-11-11","close":3255.0},{"date":"2021-11-12","close":3330.0},{"date":"2021-11-15","close":3470.0},{"date":"2021-11-16","close":3540.0},{"date":"2021-11-17","close":3355.0},{"date":"2021-11-18","close":3310.0},{"date":"2021-11-19","close":3305.0},{"date":"2021-11-22","close":3270.0},{"date":"2021-11-23","close":3230.0},{"date":"2021-11-24","close":3190.0},{"date":"2021-11-25","close":3150.0},{"date":"2021-11-26","close":3235.0},{"date":"2021-11-29","close":3150.0},{"date":"2021-11-30","close":3055.0},{"date":"2021-12-01","close":3015.0},{"date":"2021-12-02","close":3070.0},{"date":"2021-12-03","close":3360.0},{"date":"2021-12-06","close":3390.0},{"date":"2021-12-07","close":3385.0},{"date":"2021-12-08","close":3230.0},{"date":"2021-12-09","close":3250.0},{"date":"2021-12-10","close":3195.0},{"date":"2021-12-13","close":3125.0},{"date":"2021-12-14","close":3035.0},{"date":"2021-12-15","close":3030.0},{"date":"2021-12-16","close":3025.0},{"date":"2021-12-17","close":2975.0},{"date":"2021-12-20","close":2985.0},{"date":"2021-12-21","close":2970.0},{"date":"2021-12-22","close":2925.0},{"date":"2021-12-23","close":2915.0},{"date":"2021-12-24","close":3045.0},{"date":"2021-12-27","close":2930.0},{"date":"2021-12-28","close":2915.0},{"date":"2021-12-29","close":3015.0},{"date":"2021-12-30","close":2995.0},{"date":"2022-01-03","close":3000.0},{"date":"2022-01-04","close":3025.0},{"date":"2022-01-05","close":2950.0},{"date":"2022-01-06","close":2955.0},{"date":"2022-01-07","close":3050.0},{"date":"2022-01-10","close":2900.0},{"date":"2022-01-11","close":2810.0},{"date":"2022-01-12","close":2820.0},{"date":"2022-01-13","close":2700.0},{"date":"2022-01-14","close":2625.0},{"date":"2022-01-17","close":2540.0},{"date":"2022-01-18","close":2555.0},{"date":"2022-01-19","close":2490.0},{"date":"2022-01-20","close":2695.0},{"date":"2022-01-21","close":2725.0},{"date":"2022-01-24","close":2580.0},{"date":"2022-01-25","close":2420.0},{"date":"2022-01-26","close":2360.0},{"date":"2022-01-27","close":2305.0},{"date":"2022-01-28","close":2475.0},{"date":"2022-02-03","close":2610.0},{"date":"2022-02-04","close":2655.0},{"date":"2022-02-07","close":2980.0},{"date":"2022-02-08","close":2850.0},{"date":"2022-02-09","close":2770.0},{"date":"2022-02-10","close":2795.0},{"date":"2022-02-11","close":2730.0},{"date":"2022-02-14","close":2640.0},{"date":"2022-02-15","close":2495.0},{"date":"2022-02-16","close":2600.0},{"date":"2022-02-17","close":2590.0},{"date":"2022-02-18","close":2650.0},{"date":"2022-02-21","close":2590.0},{"date":"2022-02-22","close":2590.0},{"date":"2022-02-23","close":2590.0},{"date":"2022-02-24","close":2410.0},{"date":"2022-02-25","close":2440.0},{"date":"2022-02-28","close":2440.0},{"date":"2022-03-02","close":2500.0},{"date":"2022-03-03","close":2590.0},{"date":"2022-03-04","close":2590.0},{"date":"2022-03-07","close":2515.0},{"date":"2022-03-08","close":2480.0},{"date":"2022-03-10","close":2480.0},{"date":"2022-03-11","close":2540.0},{"date":"2022-03-14","close":2500.0},{"date":"2022-03-15","close":2525.0},{"date":"2022-03-16","close":2560.0},{"date":"2022-03-17","close":2660.0},{"date":"2022-03-18","close":2645.0},{"date":"2022-03-21","close":2645.0},{"date":"2022-03-22","close":2710.0},{"date":"2022-03-23","close":2710.0},{"date":"2022-03-24","close":2685.0},{"date":"2022-03-25","close":2675.0},{"date":"2022-03-28","close":2765.0},{"date":"2022-03-29","close":2815.0},{"date":"2022-03-30","close":2755.0},{"date":"2022-03-31","close":2750.0},{"date":"2022-04-01","close":2780.0},{"date":"2022-04-04","close":2880.0},{"date":"2022-04-05","close":2835.0},{"date":"2022-04-06","close":2775.0},{"date":"2022-04-07","close":2625.0},{"date":"2022-04-08","close":2625.0},{"date":"2022-04-11","close":2535.0},{"date":"2022-04-12","close":2535.0},{"date":"2022-04-13","close":2560.0},{"date":"2022-04-14","close":2565.0},{"date":"2022-04-15","close":2470.0},{"date":"2022-04-18","close":2485.0},{"date":"2022-04-19","close":2540.0},{"date":"2022-04-20","close":2575.0},{"date":"2022-04-21","close":2505.0},{"date":"2022-04-22","close":2470.0},{"date":"2022-04-25","close":2350.0},{"date":"2022-04-26","close":2290.0},{"date":"2022-04-27","close":2350.0},{"date":"2022-04-28","close":2360.0},{"date":"2022-04-29","close":2475.0},{"date":"2022-05-02","close":2470.0},{"date":"2022-05-03","close":2570.0},{"date":"2022-05-04","close":2760.0},{"date":"2022-05-06","close":2610.0},{"date":"2022-05-09","close":2980.0},{"date":"2022-05-10","close":2950.0},{"date":"2022-05-11","close":2970.0},{"date":"2022-05-12","close":2860.0},{"date":"2022-05-13","close":2745.0},{"date":"2022-05-16","close":2730.0},{"date":"2022-05-17","close":2925.0},{"date":"2022-05-18","close":2840.0},{"date":"2022-05-19","close":2880.0},{"date":"2022-05-20","close":2890.0},{"date":"2022-05-23","close":2805.0},{"date":"2022-05-24","close":2765.0},{"date":"2022-05-25","close":2960.0},{"date":"2022-05-26","close":2935.0},{"date":"2022-05-27","close":2865.0},{"date":"2022-05-30","close":2950.0},{"date":"2022-05-31","close":2980.0},{"date":"2022-06-02","close":3000.0},{"date":"2022-06-03","close":3005.0},{"date":"2022-06-07","close":2965.0},{"date":"2022-06-08","close":3125.0},{"date":"2022-06-09","close":3080.0},{"date":"2022-06-10","close":2995.0},{"date":"2022-06-13","close":2830.0},{"date":"2022-06-14","close":2815.0},{"date":"2022-06-15","close":2700.0},{"date":"2022-06-16","close":2620.0},{"date":"2022-06-17","close":2705.0},{"date":"2022-06-20","close":2615.0},{"date":"2022-06-21","close":2565.0},{"date":"2022-06-22","close":2385.0},{"date":"2022-06-23","close":2445.0},{"date":"2022-06-24","close":2560.0},{"date":"2022-06-27","close":2615.0},{"date":"2022-06-28","close":2590.0},{"date":"2022-06-29","close":2515.0},{"date":"2022-06-30","close":2400.0},{"date":"2022-07-01","close":2405.0},{"date":"2022-07-04","close":2360.0},{"date":"2022-07-05","close":2395.0},{"date":"2022-07-06","close":2340.0},{"date":"2022-07-07","close":2330.0},{"date":"2022-07-08","close":2365.0},{"date":"2022-07-11","close":2335.0},{"date":"2022-07-12","close":2275.0},{"date":"2022-07-13","close":2290.0},{"date":"2022-07-14","close":2250.0},{"date":"2022-07-15","close":2240.0},{"date":"2022-07-18","close":2315.0},{"date":"2022-07-19","close":2285.0},{"date":"2022-07-20","close":2280.0},{"date":"2022-07-21","close":2295.0},{"date":"2022-07-22","close":2265.0},{"date":"2022-07-25","close":2220.0},{"date":"2022-07-26","close":2185.0},{"date":"2022-07-27","close":2180.0},{"date":"2022-07-28","close":2135.0},{"date":"2022-07-29","close":2140.0},{"date":"2022-08-01","close":2340.0},{"date":"2022-08-02","close":2410.0},{"date":"2022-08-03","close":2290.0},{"date":"2022-08-04","close":2215.0},{"date":"2022-08-05","close":2270.0},{"date":"2022-08-08","close":2245.0},{"date":"2022-08-09","close":2215.0},{"date":"2022-08-10","close":2235.0},{"date":"2022-08-11","close":2235.0},{"date":"2022-08-12","close":2235.0},{"date":"2022-08-16","close":2275.0},{"date":"2022-08-17","close":2280.0},{"date":"2022-08-18","close":2245.0},{"date":"2022-08-19","close":2230.0},{"date":"2022-08-22","close":2200.0},{"date":"2022-08-23","close":2140.0},{"date":"2022-08-24","close":2115.0},{"date":"2022-08-25","close":2100.0},{"date":"2022-08-26","close":2075.0},{"date":"2022-08-29","close":1990.0},{"date":"2022-08-30","close":2025.0},{"date":"2022-08-31","close":2045.0},{"date":"2022-09-01","close":2045.0},{"date":"2022-09-02","close":2130.0},{"date":"2022-09-05","close":2260.0},{"date":"2022-09-06","close":2300.0},{"date":"2022-09-07","close":2230.0},{"date":"2022-09-08","close":2160.0},{"date":"2022-09-13","close":2155.0},{"date":"2022-09-14","close":2095.0},{"date":"2022-09-15","close":2095.0},{"date":"2022-09-16","close":2040.0},{"date":"2022-09-19","close":1980.0},{"date":"2022-09-20","close":1960.0},{"date":"2022-09-21","close":1945.0},{"date":"2022-09-22","close":1865.0},{"date":"2022-09-23","close":1805.0},{"date":"2022-09-26","close":1595.0},{"date":"2022-09-27","close":1520.0},{"date":"2022-09-28","close":1670.0},{"date":"2022-09-29","close":1575.0},{"date":"2022-09-30","close":1580.0},{"date":"2022-10-04","close":1615.0},{"date":"2022-10-05","close":1590.0},{"date":"2022-10-06","close":1650.0},{"date":"2022-10-07","close":1630.0},{"date":"2022-10-11","close":1500.0},{"date":"2022-10-12","close":1450.0},{"date":"2022-10-13","close":1335.0},{"date":"2022-10-14","close":1435.0},{"date":"2022-10-17","close":1425.0},{"date":"2022-10-18","close":1485.0},{"date":"2022-10-19","close":1480.0},{"date":"2022-10-20","close":1450.0},{"date":"2022-10-21","close":1420.0},{"date":"2022-10-24","close":1490.0},{"date":"2022-10-25","close":1500.0},{"date":"2022-10-26","close":1950.0},{"date":"2022-10-27","close":1895.0},{"date":"2022-10-28","close":1815.0},{"date":"2022-10-31","close":1885.0},{"date":"2022-11-01","close":1835.0},{"date":"2022-11-02","close":1820.0},{"date":"2022-11-03","close":1805.0},{"date":"2022-11-04","close":1755.0},{"date":"2022-11-07","close":1835.0},{"date":"2022-11-08","close":1875.0},{"date":"2022-11-09","close":1835.0},{"date":"2022-11-10","close":1820.0},{"date":"2022-11-11","close":1845.0},{"date":"2022-11-14","close":1920.0},{"date":"2022-11-15","close":1930.0},{"date":"2022-11-16","close":1940.0},{"date":"2022-11-17","close":1870.0},{"date":"2022-11-18","close":1930.0},{"date":"2022-11-21","close":1865.0},{"date":"2022-11-22","close":1805.0},{"date":"2022-11-23","close":1855.0},{"date":"2022-11-24","close":1915.0},{"date":"2022-11-25","close":1905.0},{"date":"2022-11-28","close":1895.0},{"date":"2022-11-29","close":1910.0},{"date":"2022-11-30","close":1920.0},{"date":"2022-12-01","close":1920.0},{"date":"2022-12-02","close":1875.0},{"date":"2022-12-05","close":1900.0},{"date":"2022-12-06","close":1820.0},{"date":"2022-12-07","close":1815.0},{"date":"2022-12-08","close":1750.0},{"date":"2022-12-09","close":1760.0},{"date":"2022-12-12","close":1740.0},{"date":"2022-12-13","close":1755.0},{"date":"2022-12-14","close":1765.0},{"date":"2022-12-15","close":1770.0},{"date":"2022-12-16","close":1735.0},{"date":"2022-12-19","close":1830.0},{"date":"2022-12-20","close":1715.0},{"date":"2022-12-21","close":1645.0},{"date":"2022-12-22","close":1670.0},{"date":"2022-12-23","close":1600.0},{"date":"2022-12-26","close":1570.0},{"date":"2022-12-27","close":1600.0},{"date":"2022-12-28","close":1600.0},{"date":"2022-12-29","close":1595.0},{"date":"2023-01-02","close":1630.0},{"date":"2023-01-03","close":1695.0},{"date":"2023-01-04","close":1700.0},{"date":"2023-01-05","close":1700.0},{"date":"2023-01-06","close":1710.0},{"date":"2023-01-09","close":1720.0},{"date":"2023-01-10","close":1690.0},{"date":"2023-01-11","close":1795.0},{"date":"2023-01-12","close":1825.0},{"date":"2023-01-13","close":1830.0},{"date":"2023-01-16","close":1795.0},{"date":"2023-01-17","close":1715.0},{"date":"2023-01-18","close":1665.0},{"date":"2023-01-19","close":1670.0},{"date":"2023-01-20","close":1670.0},{"date":"2023-01-25","close":1666.0},{"date":"2023-01-26","close":1670.0},{"date":"2023-01-27","close":1595.0},{"date":"2023-01-30","close":1546.0},{"date":"2023-01-31","close":1587.0},{"date":"2023-02-01","close":1562.0},{"date":"2023-02-02","close":1599.0},{"date":"2023-02-03","close":1533.0},{"date":"2023-02-06","close":1526.0},{"date":"2023-02-07","close":1545.0},{"date":"2023-02-08","close":1556.0},{"date":"2023-02-09","close":1647.0},{"date":"2023-02-10","close":1612.0},{"date":"2023-02-13","close":1590.0},{"date":"2023-02-14","close":1574.0},{"date":"2023-02-15","close":1536.0},{"date":"2023-02-16","close":1534.0},{"date":"2023-02-17","close":1530.0},{"date":"2023-02-20","close":1558.0},{"date":"2023-02-21","close":1630.0},{"date":"2023-02-22","close":1593.0},{"date":"2023-02-23","close":1571.0},{"date":"2023-02-24","close":1546.0},{"date":"2023-02-27","close":1626.0},{"date":"2023-02-28","close":1593.0},{"date":"2023-03-02","close":1569.0},{"date":"2023-03-03","close":1569.0},{"date":"2023-03-06","close":1550.0},{"date":"2023-03-07","close":1589.0},{"date":"2023-03-08","close":1537.0},{"date":"2023-03-09","close":1692.0},{"date":"2023-03-10","close":1603.0},{"date":"2023-03-13","close":1590.0},{"date":"2023-03-14","close":1490.0},{"date":"2023-03-15","close":1465.0},{"date":"2023-03-16","close":1400.0},{"date":"2023-03-17","close":1455.0},{"date":"2023-03-20","close":1520.0},{"date":"2023-03-21","close":1513.0},{"date":"2023-03-22","close":1506.0},{"date":"2023-03-23","close":1441.0},{"date":"2023-03-24","close":1448.0},{"date":"2023-03-27","close":1570.0},{"date":"2023-03-28","close":1602.0},{"date":"2023-03-29","close":1643.0},{"date":"2023-03-30","close":1699.0},{"date":"2023-03-31","close":1900.0},{"date":"2023-04-03","close":2115.0},{"date":"2023-04-04","close":2125.0},{"date":"2023-04-05","close":2095.0},{"date":"2023-04-06","close":2050.0},{"date":"2023-04-07","close":1930.0},{"date":"2023-04-10","close":1852.0},{"date":"2023-04-11","close":1823.0},{"date":"2023-04-12","close":1910.0},{"date":"2023-04-13","close":2020.0},{"date":"2023-04-14","close":1896.0},{"date":"2023-04-17","close":1950.0},{"date":"2023-04-18","close":1956.0},{"date":"2023-04-19","close":2250.0},{"date":"2023-04-20","close":2075.0},{"date":"2023-04-21","close":2695.0},{"date":"2023-04-24","close":2410.0},{"date":"2023-04-25","close":2585.0},{"date":"2023-04-26","close":2500.0},{"date":"2023-04-27","close":2685.0},{"date":"2023-04-28","close":2600.0},{"date":"2023-05-02","close":2650.0},{"date":"2023-05-03","close":2575.0},{"date":"2023-05-04","close":2850.0},{"date":"2023-05-08","close":2770.0},{"date":"2023-05-09","close":2770.0},{"date":"2023-05-10","close":3005.0},{"date":"2023-05-11","close":3055.0},{"date":"2023-05-12","close":3690.0},{"date":"2023-05-15","close":3590.0},{"date":"2023-05-16","close":2515.0},{"date":"2023-05-17","close":2595.0},{"date":"2023-05-18","close":2730.0},{"date":"2023-05-19","close":2525.0},{"date":"2023-05-22","close":2510.0},{"date":"2023-05-23","close":2545.0},{"date":"2023-05-24","close":2430.0},{"date":"2023-05-25","close":2375.0},{"date":"2023-05-26","close":2370.0},{"date":"2023-05-30","close":2375.0},{"date":"2023-05-31","close":2270.0},{"date":"2023-06-01","close":2220.0},{"date":"2023-06-02","close":2240.0},{"date":"2023-06-05","close":2255.0},{"date":"2023-06-07","close":2275.0},{"date":"2023-06-08","close":2210.0},{"date":"2023-06-09","close":2270.0},{"date":"2023-06-12","close":2380.0},{"date":"2023-06-13","close":2315.0},{"date":"2023-06-14","close":2185.0},{"date":"2023-06-15","close":2075.0},{"date":"2023-06-16","close":2090.0},{"date":"2023-06-19","close":2200.0},{"date":"2023-06-20","close":2120.0},{"date":"2023-06-21","close":2065.0},{"date":"2023-06-22","close":2070.0},{"date":"2023-06-23","close":2025.0},{"date":"2023-06-26","close":2080.0},{"date":"2023-06-27","close":2005.0},{"date":"2023-06-28","close":1981.0},{"date":"2023-06-29","close":1950.0},{"date":"2023-06-30","close":1920.0},{"date":"2023-07-03","close":1990.0},{"date":"2023-07-04","close":1841.0},{"date":"2023-07-05","close":1829.0},{"date":"2023-07-06","close":1750.0},{"date":"2023-07-07","close":1786.0},{"date":"2023-07-10","close":1754.0},{"date":"2023-07-11","close":1735.0},{"date":"2023-07-12","close":1710.0},{"date":"2023-07-13","close":1718.0},{"date":"2023-07-14","close":1652.0},{"date":"2023-07-17","close":2145.0},{"date":"2023-07-18","close":1998.0},{"date":"2023-07-19","close":2280.0},{"date":"2023-07-20","close":2145.0},{"date":"2023-07-21","close":2085.0},{"date":"2023-07-24","close":2035.0},{"date":"2023-07-25","close":1922.0},{"date":"2023-07-26","close":1794.0},{"date":"2023-07-27","close":1810.0},{"date":"2023-07-28","close":1847.0},{"date":"2023-07-31","close":1956.0},{"date":"2023-08-01","close":1907.0},{"date":"2023-08-02","close":1831.0},{"date":"2023-08-03","close":1774.0},{"date":"2023-08-04","close":1850.0},{"date":"2023-08-07","close":2270.0},{"date":"2023-08-08","close":2220.0},{"date":"2023-08-09","close":2190.0},{"date":"2023-08-10","close":2120.0},{"date":"2023-08-11","close":2135.0},{"date":"2023-08-14","close":2155.0},{"date":"2023-08-16","close":1992.0},{"date":"2023-08-17","close":1931.0},{"date":"2023-08-18","close":1919.0},{"date":"2023-08-21","close":1920.0},{"date":"2023-08-22","close":1987.0},{"date":"2023-08-23","close":2025.0},{"date":"2023-08-24","close":1945.0},{"date":"2023-08-25","close":1972.0},{"date":"2023-08-28","close":2025.0},{"date":"2023-08-29","close":2030.0},{"date":"2023-08-30","close":2015.0},{"date":"2023-08-31","close":2125.0},{"date":"2023-09-01","close":2015.0},{"date":"2023-09-04","close":2035.0},{"date":"2023-09-05","close":2015.0},{"date":"2023-09-06","close":1996.0},{"date":"2023-09-07","close":1925.0},{"date":"2023-09-08","close":1901.0},{"date":"2023-09-11","close":2085.0},{"date":"2023-09-12","close":2020.0},{"date":"2023-09-13","close":1965.0},{"date":"2023-09-14","close":1941.0},{"date":"2023-09-15","close":1952.0},{"date":"2023-09-18","close":2015.0},{"date":"2023-09-19","close":2100.0},{"date":"2023-09-20","close":2455.0},{"date":"2023-09-21","close":2260.0},{"date":"2023-09-22","close":2350.0},{"date":"2023-09-25","close":2350.0},{"date":"2023-09-26","close":2270.0},{"date":"2023-09-27","close":2400.0},{"date":"2023-10-04","close":2370.0},{"date":"2023-10-05","close":2210.0},{"date":"2023-10-06","close":2395.0},{"date":"2023-10-10","close":2265.0},{"date":"2023-10-11","close":2260.0},{"date":"2023-10-12","close":2465.0},{"date":"2023-10-13","close":2350.0},{"date":"2023-10-16","close":2305.0},{"date":"2023-10-17","close":2350.0},{"date":"2023-10-18","close":2000.0},{"date":"2023-10-19","close":1863.0},{"date":"2023-10-20","close":1897.0},{"date":"2023-10-23","close":1882.0},{"date":"2023-10-24","close":1937.0},{"date":"2023-10-25","close":1905.0},{"date":"2023-10-26","close":1790.0},{"date":"2023-10-27","close":1711.0},{"date":"2023-10-30","close":1720.0},{"date":"2023-10-31","close":1720.0},{"date":"2023-11-01","close":1712.0},{"date":"2023-11-02","close":1766.0},{"date":"2023-11-03","close":1778.0},{"date":"2023-11-06","close":1830.0},{"date":"2023-11-07","close":1852.0},{"date":"2023-11-08","close":1853.0},{"date":"2023-11-09","close":1848.0},{"date":"2023-11-10","close":1825.0},{"date":"2023-11-13","close":1857.0},{"date":"2023-11-14","close":1883.0},{"date":"2023-11-15","close":1883.0},{"date":"2023-11-16","close":1898.0},{"date":"2023-11-17","close":1803.0},{"date":"2023-11-20","close":1800.0},{"date":"2023-11-21","close":1784.0},{"date":"2023-11-22","close":1840.0},{"date":"2023-11-23","close":1802.0},{"date":"2023-11-24","close":1790.0},{"date":"2023-11-27","close":1786.0},{"date":"2023-11-28","close":1850.0},{"date":"2023-11-29","close":1912.0},{"date":"2023-11-30","close":1848.0},{"date":"2023-12-01","close":1831.0},{"date":"2023-12-04","close":1801.0},{"date":"2023-12-05","close":1787.0},{"date":"2023-12-06","close":1797.0},{"date":"2023-12-07","close":1770.0},{"date":"2023-12-08","close":1721.0},{"date":"2023-12-11","close":1735.0},{"date":"2023-12-12","close":1730.0},{"date":"2023-12-13","close":1703.0},{"date":"2023-12-14","close":1719.0},{"date":"2023-12-15","close":1729.0},{"date":"2023-12-18","close":1731.0},{"date":"2023-12-19","close":1697.0},{"date":"2023-12-20","close":1703.0},{"date":"2023-12-21","close":1716.0},{"date":"2023-12-22","close":1731.0},{"date":"2023-12-26","close":1690.0},{"date":"2023-12-27","close":1680.0},{"date":"2023-12-28","close":1739.0},{"date":"2024-01-02","close":1768.0},{"date":"2024-01-03","close":1800.0},{"date":"2024-01-04","close":1792.0},{"date":"2024-01-05","close":1806.0},{"date":"2024-01-08","close":1804.0},{"date":"2024-01-09","close":1800.0},{"date":"2024-01-10","close":1796.0},{"date":"2024-01-11","close":1790.0},{"date":"2024-01-12","close":1765.0},{"date":"2024-01-15","close":1751.0},{"date":"2024-01-16","close":1809.0},{"date":"2024-01-17","close":1713.0},{"date":"2024-01-18","close":1817.0},{"date":"2024-01-19","close":1809.0},{"date":"2024-01-22","close":1780.0},{"date":"2024-01-23","close":1755.0},{"date":"2024-01-24","close":1713.0},{"date":"2024-01-25","close":1720.0},{"date":"2024-01-26","close":1712.0},{"date":"2024-01-29","close":1700.0},{"date":"2024-01-30","close":1702.0},{"date":"2024-01-31","close":1640.0},{"date":"2024-02-01","close":1610.0},{"date":"2024-02-02","close":1612.0},{"date":"2024-02-05","close":1594.0},{"date":"2024-02-06","close":1561.0},{"date":"2024-02-07","close":1533.0},{"date":"2024-02-08","close":1566.0},{"date":"2024-02-13","close":1594.0},{"date":"2024-02-14","close":1618.0},{"date":"2024-02-15","close":1603.0},{"date":"2024-02-16","close":1612.0},{"date":"2024-02-19","close":1605.0},{"date":"2024-02-20","close":1620.0},{"date":"2024-02-21","close":1599.0},{"date":"2024-02-22","close":1599.0},{"date":"2024-02-23","close":1593.0},{"date":"2024-02-26","close":1657.0},{"date":"2024-02-27","close":1628.0},{"date":"2024-02-28","close":1628.0},{"date":"2024-02-29","close":1631.0},{"date":"2024-03-04","close":1615.0},{"date":"2024-03-05","close":1598.0},{"date":"2024-03-06","close":1668.0},{"date":"2024-03-07","close":1618.0},{"date":"2024-03-08","close":1587.0},{"date":"2024-03-11","close":1601.0},{"date":"2024-03-12","close":1580.0},{"date":"2024-03-13","close":1560.0},{"date":"2024-03-14","close":1537.0},{"date":"2024-03-15","close":1540.0},{"date":"2024-03-18","close":1570.0},{"date":"2024-03-19","close":1530.0},{"date":"2024-03-20","close":1520.0},{"date":"2024-03-21","close":1515.0},{"date":"2024-03-22","close":1604.0},{"date":"2024-03-25","close":1653.0},{"date":"2024-03-26","close":1620.0},{"date":"2024-03-27","close":1622.0},{"date":"2024-03-28","close":1599.0},{"date":"2024-03-29","close":1597.0},{"date":"2024-04-01","close":1597.0},{"date":"2024-04-02","close":1589.0},{"date":"2024-04-03","close":1576.0},{"date":"2024-04-04","close":1562.0},{"date":"2024-04-05","close":1553.0},{"date":"2024-04-08","close":1564.0},{"date":"2024-04-09","close":1554.0},{"date":"2024-04-11","close":1555.0},{"date":"2024-04-12","close":1556.0},{"date":"2024-04-15","close":1517.0},{"date":"2024-04-16","close":1497.0},{"date":"2024-04-17","close":1500.0},{"date":"2024-04-18","close":1505.0},{"date":"2024-04-19","close":1500.0},{"date":"2024-04-22","close":1504.0},{"date":"2024-04-23","close":1477.0},{"date":"2024-04-24","close":1505.0},{"date":"2024-04-25","close":1496.0},{"date":"2024-04-26","close":1506.0},{"date":"2024-04-29","close":1514.0},{"date":"2024-04-30","close":1516.0},{"date":"2024-05-02","close":1494.0},{"date":"2024-05-03","close":1501.0},{"date":"2024-05-07","close":1523.0},{"date":"2024-05-08","close":1538.0},{"date":"2024-05-09","close":1560.0},{"date":"2024-05-10","close":1599.0},{"date":"2024-05-13","close":1581.0},{"date":"2024-05-14","close":1589.0},{"date":"2024-05-16","close":1601.0},{"date":"2024-05-17","close":1600.0},{"date":"2024-05-20","close":1592.0},{"date":"2024-05-21","close":1577.0},{"date":"2024-05-22","close":1606.0},{"date":"2024-05-23","close":1604.0},{"date":"2024-05-24","close":1612.0},{"date":"2024-05-27","close":1650.0},{"date":"2024-05-28","close":1603.0},{"date":"2024-05-29","close":1619.0},{"date":"2024-05-30","close":1594.0},{"date":"2024-05-31","close":1570.0},{"date":"2024-06-03","close":1642.0},{"date":"2024-06-04","close":1594.0},{"date":"2024-06-05","close":1582.0},{"date":"2024-06-07","close":1588.0},{"date":"2024-06-10","close":1598.0},{"date":"2024-06-11","close":1594.0},{"date":"2024-06-12","close":1594.0},{"date":"2024-06-13","close":1609.0},{"date":"2024-06-14","close":1611.0},{"date":"2024-06-17","close":1591.0},{"date":"2024-06-18","close":1577.0},{"date":"2024-06-19","close":1581.0},{"date":"2024-06-20","close":1566.0},{"date":"2024-06-21","close":1539.0},{"date":"2024-06-24","close":1522.0},{"date":"2024-06-25","close":1510.0},{"date":"2024-06-26","close":1488.0},{"date":"2024-06-27","close":1480.0},{"date":"2024-06-28","close":1450.0},{"date":"2024-07-01","close":1463.0},{"date":"2024-07-02","close":1444.0},{"date":"2024-07-03","close":1395.0},{"date":"2024-07-04","close":1396.0},{"date":"2024-07-05","close":1403.0},{"date":"2024-07-08","close":1403.0},{"date":"2024-07-09","close":1430.0},{"date":"2024-07-10","close":1502.0},{"date":"2024-07-11","close":1460.0},{"date":"2024-07-12","close":1447.0},{"date":"2024-07-15","close":1465.0},{"date":"2024-07-16","close":1452.0},{"date":"2024-07-17","close":1489.0},{"date":"2024-07-18","close":1460.0},{"date":"2024-07-19","close":1440.0},{"date":"2024-07-22","close":1455.0},{"date":"2024-07-23","close":1433.0},{"date":"2024-07-24","close":1392.0},{"date":"2024-07-25","close":1396.0},{"date":"2024-07-26","close":1430.0},{"date":"2024-07-29","close":1472.0},{"date":"2024-07-30","close":1724.0},{"date":"2024-07-31","close":1605.0},{"date":"2024-08-01","close":1595.0},{"date":"2024-08-02","close":1491.0},{"date":"2024-08-05","close":1320.0},{"date":"2024-08-06","close":1395.0},{"date":"2024-08-07","close":1398.0},{"date":"2024-08-08","close":1398.0},{"date":"2024-08-09","close":1426.0},{"date":"2024-08-12","close":1436.0},{"date":"2024-08-13","close":1612.0},{"date":"2024-08-14","close":1530.0},{"date":"2024-08-16","close":1563.0},{"date":"2024-08-19","close":1595.0},{"date":"2024-08-20","close":1602.0},{"date":"2024-08-21","close":1567.0},{"date":"2024-08-22","close":1563.0},{"date":"2024-08-23","close":1617.0},{"date":"2024-08-26","close":1689.0},{"date":"2024-08-27","close":1719.0},{"date":"2024-08-28","close":1663.0},{"date":"2024-08-29","close":1604.0},{"date":"2024-08-30","close":1639.0},{"date":"2024-09-02","close":1616.0},{"date":"2024-09-03","close":1596.0},{"date":"2024-09-04","close":1520.0},{"date":"2024-09-05","close":1545.0},{"date":"2024-09-06","close":1546.0},{"date":"2024-09-09","close":1591.0},{"date":"2024-09-10","close":1576.0},{"date":"2024-09-11","close":1580.0},{"date":"2024-09-12","close":1593.0},{"date":"2024-09-13","close":1636.0},{"date":"2024-09-19","close":1636.0},{"date":"2024-09-20","close":1600.0},{"date":"2024-09-23","close":1600.0},{"date":"2024-09-24","close":1593.0},{"date":"2024-09-25","close":1668.0},{"date":"2024-09-26","close":1750.0},{"date":"2024-09-27","close":2180.0},{"date":"2024-09-30","close":2165.0},{"date":"2024-10-02","close":2070.0},{"date":"2024-10-04","close":2230.0},{"date":"2024-10-07","close":2130.0},{"date":"2024-10-08","close":2030.0},{"date":"2024-10-10","close":1965.0},{"date":"2024-10-11","close":1903.0},{"date":"2024-10-14","close":1857.0},{"date":"2024-10-15","close":1880.0},{"date":"2024-10-16","close":1726.0},{"date":"2024-10-17","close":1796.0},{"date":"2024-10-18","close":1902.0},{"date":"2024-10-21","close":1805.0},{"date":"2024-10-22","close":1805.0},{"date":"2024-10-23","close":1797.0},{"date":"2024-10-24","close":1763.0},{"date":"2024-10-25","close":1763.0},{"date":"2024-10-28","close":1779.0},{"date":"2024-10-29","close":1844.0},{"date":"2024-10-30","close":1812.0},{"date":"2024-10-31","close":1820.0},{"date":"2024-11-01","close":1820.0},{"date":"2024-11-04","close":1853.0},{"date":"2024-11-05","close":1927.0},{"date":"2024-11-06","close":1838.0},{"date":"2024-11-07","close":1790.0},{"date":"2024-11-08","close":1765.0},{"date":"2024-11-11","close":1751.0},{"date":"2024-11-12","close":1767.0},{"date":"2024-11-13","close":1684.0},{"date":"2024-11-14","close":1806.0},{"date":"2024-11-15","close":2020.0},{"date":"2024-11-18","close":1981.0},{"date":"2024-11-19","close":1784.0},{"date":"2024-11-20","close":1702.0},{"date":"2024-11-21","close":1630.0},{"date":"2024-11-22","close":1549.0},{"date":"2024-11-25","close":1550.0},{"date":"2024-11-26","close":1610.0},{"date":"2024-11-27","close":1579.0},{"date":"2024-11-28","close":1545.0},{"date":"2024-11-29","close":1497.0},{"date":"2024-12-02","close":1485.0},{"date":"2024-12-03","close":1470.0},{"date":"2024-12-04","close":1448.0},{"date":"2024-12-05","close":1413.0},{"date":"2024-12-06","close":1335.0},{"date":"2024-12-09","close":1232.0},{"date":"2024-12-10","close":1332.0},{"date":"2024-12-11","close":1390.0},{"date":"2024-12-12","close":1378.0},{"date":"2024-12-13","close":1404.0},{"date":"2024-12-16","close":1366.0},{"date":"2024-12-17","close":1349.0},{"date":"2024-12-18","close":1366.0},{"date":"2024-12-19","close":1378.0},{"date":"2024-12-20","close":1330.0},{"date":"2024-12-23","close":1346.0},{"date":"2024-12-24","close":1346.0},{"date":"2024-12-26","close":1295.0},{"date":"2024-12-27","close":1273.0},{"date":"2024-12-30","close":1328.0},{"date":"2025-01-02","close":1385.0},{"date":"2025-01-03","close":1384.0},{"date":"2025-01-06","close":1360.0},{"date":"2025-01-07","close":1435.0},{"date":"2025-01-08","close":1388.0},{"date":"2025-01-09","close":1414.0},{"date":"2025-01-10","close":1416.0},{"date":"2025-01-13","close":1426.0},{"date":"2025-01-14","close":1390.0},{"date":"2025-01-15","close":1364.0},{"date":"2025-01-16","close":1399.0},{"date":"2025-01-17","close":1345.0},{"date":"2025-01-20","close":1304.0},{"date":"2025-01-21","close":1312.0},{"date":"2025-01-22","close":1305.0},{"date":"2025-01-23","close":1287.0},{"date":"2025-01-24","close":1281.0},{"date":"2025-01-31","close":1301.0},{"date":"2025-02-03","close":1270.0},{"date":"2025-02-04","close":1259.0},{"date":"2025-02-05","close":1243.0},{"date":"2025-02-06","close":1278.0},{"date":"2025-02-07","close":1265.0},{"date":"2025-02-10","close":1371.0},{"date":"2025-02-11","close":1330.0},{"date":"2025-02-12","close":1302.0},{"date":"2025-02-13","close":1336.0},{"date":"2025-02-14","close":1327.0},{"date":"2025-02-17","close":1334.0},{"date":"2025-02-18","close":1336.0},{"date":"2025-02-19","close":1373.0},{"date":"2025-02-20","close":1360.0},{"date":"2025-02-21","close":1363.0},{"date":"2025-02-24","close":1356.0},{"date":"2025-02-25","close":1328.0},{"date":"2025-02-26","close":1353.0},{"date":"2025-02-27","close":1346.0},{"date":"2025-02-28","close":1305.0},{"date":"2025-03-04","close":1275.0},{"date":"2025-03-05","close":1342.0},{"date":"2025-03-06","close":1322.0},{"date":"2025-03-07","close":1287.0},{"date":"2025-03-10","close":1305.0},{"date":"2025-03-11","close":1285.0},{"date":"2025-03-12","close":1288.0},{"date":"2025-03-13","close":1283.0},{"date":"2025-03-14","close":1280.0},{"date":"2025-03-17","close":1276.0},{"date":"2025-03-18","close":1256.0},{"date":"2025-03-19","close":1295.0},{"date":"2025-03-20","close":1280.0},{"date":"2025-03-21","close":1281.0},{"date":"2025-03-24","close":1253.0},{"date":"2025-03-25","close":1253.0},{"date":"2025-03-26","close":1263.0},{"date":"2025-03-27","close":1262.0},{"date":"2025-03-28","close":1256.0},{"date":"2025-03-31","close":1220.0},{"date":"2025-04-01","close":1245.0},{"date":"2025-04-02","close":1199.0},{"date":"2025-04-03","close":1198.0},{"date":"2025-04-04","close":1232.0},{"date":"2025-04-07","close":1188.0},{"date":"2025-04-08","close":1219.0},{"date":"2025-04-09","close":1175.0},{"date":"2025-04-10","close":1210.0},{"date":"2025-04-11","close":1245.0},{"date":"2025-04-14","close":1274.0},{"date":"2025-04-15","close":1263.0},{"date":"2025-04-16","close":1300.0},{"date":"2025-04-17","close":1330.0},{"date":"2025-04-18","close":1464.0},{"date":"2025-04-21","close":1441.0},{"date":"2025-04-22","close":1376.0},{"date":"2025-04-23","close":1376.0},{"date":"2025-04-24","close":1360.0},{"date":"2025-04-25","close":1368.0},{"date":"2025-04-28","close":1343.0},{"date":"2025-04-29","close":1328.0},{"date":"2025-04-30","close":1271.0},{"date":"2025-05-02","close":1326.0},{"date":"2025-05-07","close":1323.0},{"date":"2025-05-08","close":1331.0},{"date":"2025-05-09","close":1285.0},{"date":"2025-05-12","close":1293.0},{"date":"2025-05-13","close":1262.0},{"date":"2025-05-14","close":1273.0},{"date":"2025-05-15","close":1252.0},{"date":"2025-05-16","close":1234.0},{"date":"2025-05-19","close":1235.0},{"date":"2025-05-20","close":1316.0},{"date":"2025-05-21","close":1291.0},{"date":"2025-05-22","close":1253.0},{"date":"2025-05-23","close":1261.0},{"date":"2025-05-26","close":1249.0},{"date":"2025-05-27","close":1254.0},{"date":"2025-05-28","close":1246.0},{"date":"2025-05-29","close":1258.0},{"date":"2025-05-30","close":1255.0},{"date":"2025-06-02","close":1238.0},{"date":"2025-06-04","close":1233.0},{"date":"2025-06-05","close":1253.0},{"date":"2025-06-09","close":1258.0},{"date":"2025-06-10","close":1244.0},{"date":"2025-06-11","close":1262.0},{"date":"2025-06-12","close":1294.0},{"date":"2025-06-13","close":1257.0},{"date":"2025-06-16","close":1298.0},{"date":"2025-06-17","close":1298.0},{"date":"2025-06-18","close":1333.0},{"date":"2025-06-19","close":1303.0},{"date":"2025-06-20","close":1310.0},{"date":"2025-06-23","close":1285.0},{"date":"2025-06-24","close":1279.0},{"date":"2025-06-25","close":1380.0},{"date":"2025-06-26","close":1330.0},{"date":"2025-06-27","close":1306.0},{"date":"2025-06-30","close":1283.0},{"date":"2025-07-01","close":1327.0},{"date":"2025-07-02","close":1299.0},{"date":"2025-07-03","close":1308.0},{"date":"2025-07-04","close":1307.0},{"date":"2025-07-07","close":1300.0},{"date":"2025-07-08","close":1299.0},{"date":"2025-07-09","close":1332.0},{"date":"2025-07-10","close":1329.0},{"date":"2025-07-11","close":1327.0},{"date":"2025-07-14","close":1337.0},{"date":"2025-07-15","close":1311.0},{"date":"2025-07-16","close":1307.0},{"date":"2025-07-17","close":1340.0},{"date":"2025-07-18","close":1333.0},{"date":"2025-07-21","close":1349.0},{"date":"2025-07-22","close":1330.0},{"date":"2025-07-23","close":1335.0},{"date":"2025-07-24","close":1296.0},{"date":"2025-07-25","close":1280.0},{"date":"2025-07-28","close":1277.0},{"date":"2025-07-29","close":1277.0},{"date":"2025-07-30","close":1260.0},{"date":"2025-07-31","close":1260.0},{"date":"2025-08-01","close":1231.0},{"date":"2025-08-04","close":1260.0},{"date":"2025-08-05","close":1259.0},{"date":"2025-08-06","close":1261.0},{"date":"2025-08-07","close":1298.0},{"date":"2025-08-08","close":1316.0},{"date":"2025-08-11","close":1303.0},{"date":"2025-08-12","close":1281.0},{"date":"2025-08-13","close":1287.0},{"date":"2025-08-14","close":1270.0},{"date":"2025-08-18","close":1275.0},{"date":"2025-08-19","close":1256.0},{"date":"2025-08-20","close":1211.0},{"date":"2025-08-21","close":1204.0},{"date":"2025-08-22","close":1218.0},{"date":"2025-08-25","close":1222.0},{"date":"2025-08-26","close":1224.0},{"date":"2025-08-27","close":1225.0},{"date":"2025-08-28","close":1221.0},{"date":"2025-08-29","close":1215.0},{"date":"2025-09-01","close":1185.0},{"date":"2025-09-02","close":1187.0},{"date":"2025-09-03","close":1169.0},{"date":"2025-09-04","close":1190.0},{"date":"2025-09-05","close":1183.0},{"date":"2025-09-08","close":1188.0},{"date":"2025-09-09","close":1169.0},{"date":"2025-09-10","close":1154.0},{"date":"2025-09-11","close":1157.0},{"date":"2025-09-12","close":1174.0},{"date":"2025-09-15","close":1174.0},{"date":"2025-09-16","close":1218.0},{"date":"2025-09-17","close":1202.0},{"date":"2025-09-18","close":1194.0},{"date":"2025-09-19","close":1208.0},{"date":"2025-09-22","close":1200.0},{"date":"2025-09-23","close":1220.0},{"date":"2025-09-24","close":1220.0},{"date":"2025-09-25","close":1263.0},{"date":"2025-09-26","close":1230.0},{"date":"2025-09-29","close":1198.0},{"date":"2025-09-30","close":1200.0},{"date":"2025-10-01","close":1211.0},{"date":"2025-10-02","close":1236.0},{"date":"2025-10-10","close":1238.0},{"date":"2025-10-13","close":1240.0},{"date":"2025-10-14","close":1290.0},{"date":"2025-10-15","close":1281.0},{"date":"2025-10-16","close":1302.0},{"date":"2025-10-17","close":1286.0},{"date":"2025-10-20","close":1298.0},{"date":"2025-10-21","close":1261.0},{"date":"2025-10-22","close":1275.0},{"date":"2025-10-23","close":1295.0},{"date":"2025-10-24","close":1265.0},{"date":"2025-10-27","close":1284.0},{"date":"2025-10-28","close":1303.0},{"date":"2025-10-29","close":1286.0},{"date":"2025-10-30","close":1259.0},{"date":"2025-10-31","close":1265.0},{"date":"2025-11-03","close":1214.0},{"date":"2025-11-04","close":1186.0},{"date":"2025-11-05","close":1186.0},{"date":"2025-11-06","close":1156.0},{"date":"2025-11-07","close":1140.0},{"date":"2025-11-10","close":1206.0},{"date":"2025-11-11","close":1220.0},{"date":"2025-11-12","close":1235.0},{"date":"2025-11-13","close":1226.0},{"date":"2025-11-14","close":1215.0},{"date":"2025-11-17","close":1183.0},{"date":"2025-11-18","close":1169.0},{"date":"2025-11-19","close":1161.0},{"date":"2025-11-20","close":1154.0},{"date":"2025-11-21","close":1113.0},{"date":"2025-11-24","close":1207.0},{"date":"2025-11-25","close":1161.0},{"date":"2025-11-26","close":1264.0},{"date":"2025-11-27","close":1388.0},{"date":"2025-11-28","close":1402.0},{"date":"2025-12-01","close":1281.0},{"date":"2025-12-02","close":1237.0},{"date":"2025-12-03","close":1244.0},{"date":"2025-12-04","close":1196.0},{"date":"2025-12-05","close":1213.0},{"date":"2025-12-08","close":1189.0},{"date":"2025-12-09","close":1173.0},{"date":"2025-12-10","close":1180.0},{"date":"2025-12-11","close":1200.0},{"date":"2025-12-12","close":1260.0},{"date":"2025-12-15","close":1324.0},{"date":"2025-12-16","close":1293.0},{"date":"2025-12-17","close":1302.0},{"date":"2025-12-18","close":1334.0},{"date":"2025-12-19","close":1376.0},{"date":"2025-12-22","close":1387.0},{"date":"2025-12-23","close":1385.0},{"date":"2025-12-24","close":1390.0},{"date":"2025-12-26","close":1359.0},{"date":"2025-12-29","close":1330.0},{"date":"2025-12-30","close":1300.0},{"date":"2026-01-02","close":1326.0},{"date":"2026-01-05","close":1360.0},{"date":"2026-01-06","close":1320.0},{"date":"2026-01-07","close":1280.0},{"date":"2026-01-08","close":1289.0},{"date":"2026-01-09","close":1294.0},{"date":"2026-01-12","close":1450.0},{"date":"2026-01-13","close":1361.0},{"date":"2026-01-14","close":1313.0},{"date":"2026-01-15","close":1331.0},{"date":"2026-01-16","close":1309.0},{"date":"2026-01-19","close":1701.0},{"date":"2026-01-20","close":1494.0},{"date":"2026-01-21","close":1432.0},{"date":"2026-01-22","close":1440.0},{"date":"2026-01-23","close":1446.0},{"date":"2026-01-26","close":1465.0},{"date":"2026-01-27","close":1540.0},{"date":"2026-01-28","close":1564.0},{"date":"2026-01-29","close":1600.0},{"date":"2026-01-30","close":1722.0},{"date":"2026-02-02","close":1829.0},{"date":"2026-02-03","close":1891.0},{"date":"2026-02-04","close":1855.0},{"date":"2026-02-05","close":1761.0},{"date":"2026-02-06","close":1690.0},{"date":"2026-02-09","close":1610.0},{"date":"2026-02-10","close":1585.0},{"date":"2026-02-11","close":1612.0},{"date":"2026-02-12","close":1669.0},{"date":"2026-02-13","close":1650.0},{"date":"2026-02-19","close":1591.0},{"date":"2026-02-20","close":1563.0},{"date":"2026-02-23","close":1608.0},{"date":"2026-02-24","close":1585.0},{"date":"2026-02-25","close":1570.0},{"date":"2026-02-26","close":1533.0},{"date":"2026-02-27","close":1567.0},{"date":"2026-03-03","close":1452.0},{"date":"2026-03-04","close":1301.0},{"date":"2026-03-05","close":1414.0},{"date":"2026-03-06","close":1444.0},{"date":"2026-03-09","close":1391.0},{"date":"2026-03-10","close":1394.0},{"date":"2026-03-11","close":1391.0},{"date":"2026-03-12","close":1398.0},{"date":"2026-03-13","close":1382.0},{"date":"2026-03-16","close":1390.0},{"date":"2026-03-17","close":1426.0},{"date":"2026-03-18","close":1410.0},{"date":"2026-03-19","close":1369.0},{"date":"2026-03-20","close":1433.0},{"date":"2026-03-23","close":1447.0},{"date":"2026-03-24","close":1466.0},{"date":"2026-03-25","close":1474.0},{"date":"2026-03-26","close":1488.0},{"date":"2026-03-27","close":1507.0},{"date":"2026-03-30","close":1464.0},{"date":"2026-03-31","close":1389.0},{"date":"2026-04-01","close":1430.0},{"date":"2026-04-02","close":1346.0},{"date":"2026-04-03","close":1360.0},{"date":"2026-04-06","close":1339.0},{"date":"2026-04-07","close":1320.0},{"date":"2026-04-08","close":1384.0},{"date":"2026-04-09","close":1414.0},{"date":"2026-04-10","close":1404.0},{"date":"2026-04-13","close":1384.0},{"date":"2026-04-14","close":1395.0},{"date":"2026-04-15","close":1424.0},{"date":"2026-04-16","close":1400.0},{"date":"2026-04-17","close":1418.0},{"date":"2026-04-20","close":1418.0},{"date":"2026-04-21","close":1400.0},{"date":"2026-04-22","close":1420.0},{"date":"2026-04-23","close":1399.0},{"date":"2026-04-24","close":1399.0},{"date":"2026-04-27","close":1389.0},{"date":"2026-04-28","close":1343.0},{"date":"2026-04-29","close":1357.0},{"date":"2026-04-30","close":1340.0},{"date":"2026-05-04","close":1313.0},{"date":"2026-05-06","close":1251.0},{"date":"2026-05-07","close":1380.0},{"date":"2026-05-08","close":1335.0},{"date":"2026-05-11","close":1280.0},{"date":"2026-05-12","close":1200.0},{"date":"2026-05-13","close":1206.0},{"date":"2026-05-14","close":1210.0},{"date":"2026-05-15","close":1177.0},{"date":"2026-05-18","close":1121.0},{"date":"2026-05-19","close":1146.0},{"date":"2026-05-20","close":1190.0},{"date":"2026-05-21","close":1131.0},{"date":"2026-05-22","close":1178.0},{"date":"2026-05-26","close":1144.0},{"date":"2026-05-27","close":1100.0},{"date":"2026-05-28","close":1043.0},{"date":"2026-05-29","close":1040.0},{"date":"2026-06-01","close":985.0},{"date":"2026-06-02","close":941.0},{"date":"2026-06-04","close":927.0},{"date":"2026-06-05","close":940.0},{"date":"2026-06-08","close":905.0},{"date":"2026-06-09","close":987.0},{"date":"2026-06-10","close":945.0},{"date":"2026-06-11","close":944.0},{"date":"2026-06-12","close":969.0},{"date":"2026-06-15","close":987.0},{"date":"2026-06-16","close":1061.0},{"date":"2026-06-17","close":1091.0},{"date":"2026-06-18","close":1091.0},{"date":"2026-06-19","close":1095.0},{"date":"2026-06-22","close":1049.0},{"date":"2026-06-23","close":1024.0},{"date":"2026-06-24","close":1024.0},{"date":"2026-06-25","close":1003.0},{"date":"2026-06-26","close":999.0},{"date":"2026-06-29","close":1013.0},{"date":"2026-06-30","close":1012.0},{"date":"2026-07-01","close":1005.0},{"date":"2026-07-02","close":1012.0},{"date":"2026-07-03","close":1024.0},{"date":"2026-07-06","close":1040.0},{"date":"2026-07-07","close":1020.0},{"date":"2026-07-08","close":989.0},{"date":"2026-07-09","close":994.0},{"date":"2026-07-10","close":1013.0},{"date":"2026-07-13","close":994.0},{"date":"2026-07-14","close":972.0},{"date":"2026-07-15","close":974.0},{"date":"2026-07-16","close":978.0},{"date":"2026-07-20","close":974.0},{"date":"2026-07-21","close":995.0},{"date":"2026-07-22","close":998.0},{"date":"2026-07-23","close":998.0},{"date":"2026-07-24","close":1000.0},{"date":"2026-07-27","close":996.0},{"date":"2026-07-28","close":981.0},{"date":"2026-07-29","close":942.0},{"date":"2026-07-30","close":888.0},{"date":"2026-07-31","close":952.0},{"date":"2026-08-03","close":965.0},{"date":"2026-08-04","close":974.0},{"date":"2026-08-05","close":980.0},{"date":"2026-08-06","close":976.0},{"date":"2026-08-07","close":977.0},{"date":"2026-08-10","close":980.0},{"date":"2026-08-11","close":982.0},{"date":"2026-08-12","close":989.0},{"date":"2026-08-13","close":985.0},{"date":"2026-08-14","close":987.0},{"date":"2026-08-18","close":999.0},{"date":"2026-08-19","close":1001.0},{"date":"2026-08-20","close":1009.0},{"date":"2026-08-21","close":1014.0},{"date":"2026-08-24","close":1003.0},{"date":"2026-08-25","close":1004.0},{"date":"2026-08-26","close":998.0},{"date":"2026-08-27","close":990.0},{"date":"2026-08-28","close":1000.0},{"date":"2026-08-31","close":1025.0},{"date":"2026-09-01","close":1035.0},{"date":"2026-09-02","close":1034.0},{"date":"2026-09-03","close":1060.0},{"date":"2026-09-04","close":1029.0},{"date":"2026-09-07","close":1045.0},{"date":"2026-09-08","close":1062.0},{"date":"2026-09-09","close":1060.0},{"date":"2026-09-10","close":1052.0},{"date":"2026-09-11","close":1040.0},{"date":"2026-09-14","close":1054.0},{"date":"2026-09-15","close":1054.0},{"date":"2026-09-16","close":1027.0},{"date":"2026-09-17","close":1054.0},{"date":"2026-09-18","close":1051.0},{"date":"2026-09-21","close":1040.0},{"date":"2026-09-22","close":1050.0},{"date":"2026-09-23","close":1027.0},{"date":"2026-09-28","close":1028.0},{"date":"2026-09-29","close":1000.0},{"date":"2026-09-30","close":999.0},{"date":"2026-10-01","close":1020.0},{"date":"2026-10-02","close":1046.0},{"date":"2026-10-06","close":1045.0},{"date":"2026-10-07","close":1025.0},{"date":"2026-10-08","close":1002.0},{"date":"2026-10-12","close":987.0},{"date":"2026-10-13","close":974.0},{"date":"2026-10-14","close":987.0},{"date":"2026-10-15","close":1006.0},{"date":"2026-10-16","close":1004.0},{"date":"2026-10-19","close":1019.0},{"date":"2026-10-20","close":999.0},{"date":"2026-10-21","close":1009.0},{"date":"2026-10-22","close":1006.0},{"date":"2026-10-23","close":969.0}],"chart_data":[{"date":"2024-10-23","open":1798,"high":1840,"low":1774,"close":1797,"volume":170580,"rsi_14":33.06,"sma_20":1892.6,"sma_60":1662.68,"sma_120":1597.76},{"date":"2024-10-24","open":1757,"high":1808,"low":1748,"close":1763,"volume":187102,"rsi_14":35.02,"sma_20":1900.75,"sma_60":1668.18,"sma_120":1599.91},{"date":"2024-10-25","open":1754,"high":1806,"low":1741,"close":1763,"volume":100470,"rsi_14":23.01,"sma_20":1909.25,"sma_60":1674.37,"sma_120":1602.13},{"date":"2024-10-28","open":1763,"high":1799,"low":1750,"close":1779,"volume":115407,"rsi_14":27.53,"sma_20":1914.8,"sma_60":1680.75,"sma_120":1604.41},{"date":"2024-10-29","open":1783,"high":1945,"low":1783,"close":1844,"volume":461922,"rsi_14":37.53,"sma_20":1919.5,"sma_60":1687.65,"sma_120":1607.16},{"date":"2024-10-30","open":1889,"high":1889,"low":1790,"close":1812,"volume":158581,"rsi_14":39.27,"sma_20":1901.1,"sma_60":1693.32,"sma_120":1609.62},{"date":"2024-10-31","open":1772,"high":1825,"low":1759,"close":1820,"volume":129397,"rsi_14":43.7,"sma_20":1883.85,"sma_60":1694.92,"sma_120":1612.34},{"date":"2024-11-01","open":1820,"high":1845,"low":1770,"close":1820,"volume":117047,"rsi_14":46.98,"sma_20":1871.35,"sma_60":1698.5,"sma_120":1615.0},{"date":"2024-11-04","open":1820,"high":1860,"low":1787,"close":1853,"volume":160996,"rsi_14":47.83,"sma_20":1852.5,"sma_60":1702.8,"sma_120":1617.75},{"date":"2024-11-05","open":1885,"high":1966,"low":1853,"close":1927,"volume":298784,"rsi_14":68.51,"sma_20":1842.35,"sma_60":1710.07,"sma_120":1620.99},{"date":"2024-11-06","open":1933,"high":1949,"low":1800,"close":1838,"volume":288267,"rsi_14":53.74,"sma_20":1832.75,"sma_60":1718.7,"sma_120":1623.31},{"date":"2024-11-07","open":1833,"high":1874,"low":1780,"close":1790,"volume":165486,"rsi_14":38.89,"sma_20":1824.0,"sma_60":1725.28,"sma_120":1624.9},{"date":"2024-11-08","open":1791,"high":1827,"low":1730,"close":1765,"volume":288469,"rsi_14":45.37,"sma_20":1817.1,"sma_60":1731.4,"sma_120":1626.43},{"date":"2024-11-11","open":1770,"high":1830,"low":1716,"close":1751,"volume":279349,"rsi_14":43.95,"sma_20":1811.8,"sma_60":1737.28,"sma_120":1627.78},{"date":"2024-11-12","open":1751,"high":1812,"low":1725,"close":1767,"volume":365956,"rsi_14":46.7,"sma_20":1806.15,"sma_60":1742.97,"sma_120":1629.17},{"date":"2024-11-13","open":1765,"high":1765,"low":1625,"close":1684,"volume":430101,"rsi_14":42.15,"sma_20":1804.05,"sma_60":1747.1,"sma_120":1629.87},{"date":"2024-11-14","open":1684,"high":1813,"low":1670,"close":1806,"volume":339031,"rsi_14":53.44,"sma_20":1804.55,"sma_60":1750.33,"sma_120":1631.65},{"date":"2024-11-15","open":1789,"high":2095,"low":1761,"close":2020,"volume":1071092,"rsi_14":64.64,"sma_20":1810.45,"sma_60":1758.5,"sma_120":1635.34},{"date":"2024-11-18","open":2100,"high":2130,"low":1980,"close":1981,"volume":492511,"rsi_14":58.59,"sma_20":1819.25,"sma_60":1765.47,"sma_120":1638.47},{"date":"2024-11-19","open":2005,"high":2055,"low":1687,"close":1784,"volume":1452443,"rsi_14":48.54,"sma_20":1818.2,"sma_60":1768.62,"sma_120":1639.97},{"date":"2024-11-20","open":1784,"high":1828,"low":1650,"close":1702,"volume":658470,"rsi_14":44.31,"sma_20":1813.45,"sma_60":1770.28,"sma_120":1640.72},{"date":"2024-11-21","open":1702,"high":1702,"low":1627,"close":1630,"volume":377255,"rsi_14":41.43,"sma_20":1806.8,"sma_60":1771.33,"sma_120":1640.55},{"date":"2024-11-22","open":1610,"high":1638,"low":1548,"close":1549,"volume":498237,"rsi_14":36.85,"sma_20":1796.1,"sma_60":1771.1,"sma_120":1640.1},{"date":"2024-11-25","open":1548,"high":1583,"low":1547,"close":1550,"volume":181018,"rsi_14":32.59,"sma_20":1784.65,"sma_60":1769.98,"sma_120":1639.53},{"date":"2024-11-26","open":1550,"high":1613,"low":1536,"close":1610,"volume":203534,"rsi_14":39.18,"sma_20":1772.95,"sma_60":1768.67,"sma_120":1639.66},{"date":"2024-11-27","open":1623,"high":1623,"low":1560,"close":1579,"volume":126777,"rsi_14":39.83,"sma_20":1761.3,"sma_60":1766.33,"sma_120":1639.73},{"date":"2024-11-28","open":1580,"high":1590,"low":1530,"close":1545,"volume":310536,"rsi_14":39.48,"sma_20":1747.55,"sma_60":1764.37,"sma_120":1638.92},{"date":"2024-11-29","open":1510,"high":1534,"low":1414,"close":1497,"volume":600446,"rsi_14":38.24,"sma_20":1731.4,"sma_60":1762.58,"sma_120":1638.12},{"date":"2024-12-02","open":1497,"high":1529,"low":1480,"close":1485,"volume":196273,"rsi_14":36.9,"sma_20":1713.0,"sma_60":1760.02,"sma_120":1637.31},{"date":"2024-12-03","open":1470,"high":1524,"low":1465,"close":1470,"volume":139851,"rsi_14":39.38,"sma_20":1690.15,"sma_60":1757.58,"sma_120":1636.33},{"date":"2024-12-04","open":1420,"high":1453,"low":1394,"close":1448,"volume":256543,"rsi_14":30.29,"sma_20":1670.65,"sma_60":1755.12,"sma_120":1635.08},{"date":"2024-12-05","open":1448,"high":1450,"low":1407,"close":1413,"volume":173103,"rsi_14":8.37,"sma_20":1651.8,"sma_60":1753.33,"sma_120":1633.57},{"date":"2024-12-06","open":1420,"high":1423,"low":1300,"close":1335,"volume":478776,"rsi_14":7.94,"sma_20":1630.3,"sma_60":1749.83,"sma_120":1631.41},{"date":"2024-12-09","open":1323,"high":1323,"low":1230,"close":1232,"volume":402270,"rsi_14":9.05,"sma_20":1604.35,"sma_60":1744.6,"sma_120":1628.27},{"date":"2024-12-10","open":1232,"high":1335,"low":1232,"close":1332,"volume":181706,"rsi_14":23.27,"sma_20":1582.6,"sma_60":1740.28,"sma_120":1625.94},{"date":"2024-12-11","open":1332,"high":1407,"low":1320,"close":1390,"volume":173128,"rsi_14":32.3,"sma_20":1567.9,"sma_60":1737.18,"sma_120":1624.27},{"date":"2024-12-12","open":1372,"high":1424,"low":1344,"close":1378,"volume":197587,"rsi_14":35.96,"sma_20":1546.5,"sma_60":1733.82,"sma_120":1622.61},{"date":"2024-12-13","open":1378,"high":1409,"low":1341,"close":1404,"volume":126292,"rsi_14":38.49,"sma_20":1515.7,"sma_60":1730.67,"sma_120":1621.13},{"date":"2024-12-16","open":1405,"high":1415,"low":1360,"close":1366,"volume":124420,"rsi_14":30.07,"sma_20":1484.95,"sma_60":1726.17,"sma_120":1619.47},{"date":"2024-12-17","open":1366,"high":1396,"low":1328,"close":1349,"volume":193028,"rsi_14":30.77,"sma_20":1463.2,"sma_60":1721.38,"sma_120":1617.88},{"date":"2024-12-18","open":1349,"high":1370,"low":1348,"close":1366,"volume":136702,"rsi_14":34.6,"sma_20":1446.4,"sma_60":1717.48,"sma_120":1616.58},{"date":"2024-12-19","open":1356,"high":1379,"low":1330,"close":1378,"volume":79003,"rsi_14":39.08,"sma_20":1433.8,"sma_60":1713.78,"sma_120":1615.48},{"date":"2024-12-20","open":1378,"high":1385,"low":1312,"close":1330,"volume":132932,"rsi_14":36.66,"sma_20":1422.85,"sma_60":1709.4,"sma_120":1614.17},{"date":"2024-12-23","open":1330,"high":1350,"low":1314,"close":1346,"volume":123862,"rsi_14":39.35,"sma_20":1412.65,"sma_60":1704.03,"sma_120":1613.05},{"date":"2024-12-24","open":1347,"high":1388,"low":1345,"close":1346,"volume":64428,"rsi_14":40.89,"sma_20":1399.45,"sma_60":1697.3,"sma_120":1612.18},{"date":"2024-12-26","open":1350,"high":1385,"low":1287,"close":1295,"volume":134954,"rsi_14":39.76,"sma_20":1385.25,"sma_60":1682.55,"sma_120":1610.78},{"date":"2024-12-27","open":1289,"high":1299,"low":1242,"close":1273,"volume":177144,"rsi_14":44.04,"sma_20":1371.65,"sma_60":1667.68,"sma_120":1609.36},{"date":"2024-12-30","open":1281,"high":1328,"low":1257,"close":1328,"volume":93804,"rsi_14":60.17,"sma_20":1363.2,"sma_60":1655.32,"sma_120":1608.8},{"date":"2025-01-02","open":1328,"high":1398,"low":1317,"close":1385,"volume":212233,"rsi_14":56.18,"sma_20":1358.2,"sma_60":1641.23,"sma_120":1608.71},{"date":"2025-01-03","open":1385,"high":1390,"low":1356,"close":1384,"volume":98267,"rsi_14":49.19,"sma_20":1353.9,"sma_60":1628.8,"sma_120":1608.55},{"date":"2025-01-06","open":1390,"high":1391,"low":1341,"close":1360,"volume":157992,"rsi_14":47.66,"sma_20":1349.5,"sma_60":1617.63,"sma_120":1608.19},{"date":"2025-01-07","open":1367,"high":1437,"low":1359,"close":1435,"volume":342725,"rsi_14":53.58,"sma_20":1350.6,"sma_60":1608.8,"sma_120":1608.23},{"date":"2025-01-08","open":1430,"high":1430,"low":1386,"close":1388,"volume":123365,"rsi_14":52.49,"sma_20":1353.25,"sma_60":1600.22,"sma_120":1607.28},{"date":"2025-01-09","open":1390,"high":1420,"low":1376,"close":1414,"volume":68434,"rsi_14":57.21,"sma_20":1362.35,"sma_60":1592.83,"sma_120":1606.9},{"date":"2025-01-10","open":1380,"high":1420,"low":1380,"close":1416,"volume":78182,"rsi_14":55.73,"sma_20":1366.55,"sma_60":1585.1,"sma_120":1606.64},{"date":"2025-01-13","open":1417,"high":1469,"low":1416,"close":1426,"volume":224871,"rsi_14":55.53,"sma_20":1368.35,"sma_60":1580.1,"sma_120":1606.32},{"date":"2025-01-14","open":1431,"high":1431,"low":1389,"close":1390,"volume":95512,"rsi_14":57.11,"sma_20":1368.95,"sma_60":1573.33,"sma_120":1605.8},{"date":"2025-01-15","open":1400,"high":1400,"low":1361,"close":1364,"volume":101271,"rsi_14":52.08,"sma_20":1366.95,"sma_60":1564.37,"sma_120":1604.76},{"date":"2025-01-16","open":1365,"high":1399,"low":1351,"close":1399,"volume":80363,"rsi_14":55.67,"sma_20":1368.6,"sma_60":1557.6,"sma_120":1604.25},{"date":"2025-01-17","open":1398,"high":1398,"low":1295,"close":1345,"volume":400868,"rsi_14":55.32,"sma_20":1368.4,"sma_60":1549.93,"sma_120":1603.46},{"date":"2025-01-20","open":1345,"high":1355,"low":1288,"close":1304,"volume":391435,"rsi_14":53.17,"sma_20":1365.3,"sma_60":1541.72,"sma_120":1602.2},{"date":"2025-01-21","open":1311,"high":1325,"low":1297,"close":1312,"volume":105179,"rsi_14":48.19,"sma_20":1362.0,"sma_60":1534.2,"sma_120":1601.19},{"date":"2025-01-22","open":1319,"high":1320,"low":1299,"close":1305,"volume":45339,"rsi_14":39.8,"sma_20":1360.75,"sma_60":1526.57,"sma_120":1600.47},{"date":"2025-01-23","open":1300,"high":1303,"low":1287,"close":1287,"volume":63149,"rsi_14":38.14,"sma_20":1357.8,"sma_60":1518.37,"sma_120":1599.56},{"date":"2025-01-24","open":1303,"high":1303,"low":1272,"close":1281,"volume":107665,"rsi_14":39.9,"sma_20":1354.55,"sma_60":1508.98,"sma_120":1598.32},{"date":"2025-01-31","open":1281,"high":1383,"low":1276,"close":1301,"volume":353094,"rsi_14":30.06,"sma_20":1354.85,"sma_60":1500.47,"sma_120":1596.89},{"date":"2025-02-03","open":1300,"high":1350,"low":1252,"close":1270,"volume":135401,"rsi_14":31.56,"sma_20":1354.7,"sma_60":1491.3,"sma_120":1593.11},{"date":"2025-02-04","open":1280,"high":1291,"low":1259,"close":1259,"volume":151666,"rsi_14":24.59,"sma_20":1351.25,"sma_60":1481.95,"sma_120":1590.22},{"date":"2025-02-05","open":1265,"high":1270,"low":1200,"close":1243,"volume":207475,"rsi_14":22.88,"sma_20":1344.15,"sma_60":1471.78,"sma_120":1587.29},{"date":"2025-02-06","open":1250,"high":1340,"low":1250,"close":1278,"volume":78998,"rsi_14":28.49,"sma_20":1338.85,"sma_60":1460.97,"sma_120":1585.52},{"date":"2025-02-07","open":1275,"high":1340,"low":1230,"close":1265,"volume":116647,"rsi_14":30.53,"sma_20":1334.1,"sma_60":1451.42,"sma_120":1585.06},{"date":"2025-02-10","open":1270,"high":1413,"low":1270,"close":1371,"volume":679447,"rsi_14":50.87,"sma_20":1330.9,"sma_60":1444.43,"sma_120":1584.86},{"date":"2025-02-11","open":1382,"high":1390,"low":1326,"close":1330,"volume":173731,"rsi_14":41.52,"sma_20":1328.0,"sma_60":1437.18,"sma_120":1584.29},{"date":"2025-02-12","open":1330,"high":1340,"low":1297,"close":1302,"volume":59195,"rsi_14":44.36,"sma_20":1322.4,"sma_60":1429.7,"sma_120":1583.49},{"date":"2025-02-13","open":1315,"high":1375,"low":1312,"close":1336,"volume":169064,"rsi_14":54.28,"sma_20":1318.4,"sma_60":1422.52,"sma_120":1582.74},{"date":"2025-02-14","open":1335,"high":1380,"low":1324,"close":1327,"volume":114167,"rsi_14":52.0,"sma_20":1313.45,"sma_60":1416.57,"sma_120":1581.83},{"date":"2025-02-17","open":1327,"high":1343,"low":1317,"close":1334,"volume":50937,"rsi_14":53.87,"sma_20":1310.65,"sma_60":1408.7,"sma_120":1579.52},{"date":"2025-02-18","open":1322,"high":1344,"low":1322,"close":1336,"volume":61002,"rsi_14":56.82,"sma_20":1309.25,"sma_60":1397.3,"sma_120":1577.9},{"date":"2025-02-19","open":1345,"high":1396,"low":1325,"close":1373,"volume":160743,"rsi_14":61.79,"sma_20":1307.95,"sma_60":1387.17,"sma_120":1576.32},{"date":"2025-02-20","open":1374,"high":1379,"low":1356,"close":1360,"volume":110969,"rsi_14":57.7,"sma_20":1308.7,"sma_60":1380.1,"sma_120":1574.36},{"date":"2025-02-21","open":1360,"high":1370,"low":1350,"close":1363,"volume":45125,"rsi_14":63.1,"sma_20":1311.65,"sma_60":1374.45,"sma_120":1572.37},{"date":"2025-02-24","open":1366,"high":1369,"low":1335,"close":1356,"volume":77366,"rsi_14":63.82,"sma_20":1313.85,"sma_60":1369.88,"sma_120":1570.61},{"date":"2025-02-25","open":1356,"high":1365,"low":1321,"close":1328,"volume":75656,"rsi_14":61.71,"sma_20":1315.0,"sma_60":1366.2,"sma_120":1568.65},{"date":"2025-02-26","open":1328,"high":1370,"low":1325,"close":1353,"volume":80076,"rsi_14":60.62,"sma_20":1318.3,"sma_60":1362.92,"sma_120":1566.45},{"date":"2025-02-27","open":1360,"high":1366,"low":1339,"close":1346,"volume":58584,"rsi_14":61.67,"sma_20":1321.55,"sma_60":1358.52,"sma_120":1563.59},{"date":"2025-02-28","open":1323,"high":1338,"low":1292,"close":1305,"volume":108814,"rsi_14":38.3,"sma_20":1321.75,"sma_60":1353.95,"sma_120":1560.14},{"date":"2025-03-04","open":1305,"high":1307,"low":1225,"close":1275,"volume":131788,"rsi_14":39.85,"sma_20":1322.0,"sma_60":1349.45,"sma_120":1556.91},{"date":"2025-03-05","open":1273,"high":1349,"low":1273,"close":1342,"volume":138806,"rsi_14":56.45,"sma_20":1326.15,"sma_60":1346.87,"sma_120":1554.72},{"date":"2025-03-06","open":1370,"high":1370,"low":1315,"close":1322,"volume":55954,"rsi_14":47.64,"sma_20":1330.1,"sma_60":1344.15,"sma_120":1552.08},{"date":"2025-03-07","open":1322,"high":1322,"low":1287,"close":1287,"volume":106973,"rsi_14":43.79,"sma_20":1330.55,"sma_60":1341.1,"sma_120":1549.34},{"date":"2025-03-10","open":1288,"high":1312,"low":1287,"close":1305,"volume":58042,"rsi_14":45.65,"sma_20":1332.55,"sma_60":1338.72,"sma_120":1546.92},{"date":"2025-03-11","open":1289,"high":1297,"low":1259,"close":1285,"volume":84542,"rsi_14":42.74,"sma_20":1328.25,"sma_60":1336.58,"sma_120":1544.96},{"date":"2025-03-12","open":1284,"high":1302,"low":1275,"close":1288,"volume":71531,"rsi_14":36.59,"sma_20":1326.15,"sma_60":1335.8,"sma_120":1542.82},{"date":"2025-03-13","open":1320,"high":1320,"low":1279,"close":1283,"volume":58933,"rsi_14":37.54,"sma_20":1325.2,"sma_60":1336.65,"sma_120":1540.62},{"date":"2025-03-14","open":1271,"high":1290,"low":1267,"close":1280,"volume":32064,"rsi_14":36.57,"sma_20":1322.4,"sma_60":1335.78,"sma_120":1538.03},{"date":"2025-03-17","open":1280,"high":1290,"low":1262,"close":1276,"volume":80922,"rsi_14":36.93,"sma_20":1319.85,"sma_60":1333.88,"sma_120":1535.53},{"date":"2025-03-18","open":1278,"high":1296,"low":1206,"close":1256,"volume":275953,"rsi_14":37.92,"sma_20":1315.95,"sma_60":1331.85,"sma_120":1532.83},{"date":"2025-03-19","open":1368,"high":1444,"low":1289,"close":1295,"volume":676196,"rsi_14":40.71,"sma_20":1313.9,"sma_60":1330.03,"sma_120":1530.35},{"date":"2025-03-20","open":1295,"high":1296,"low":1265,"close":1280,"volume":92639,"rsi_14":39.69,"sma_20":1309.25,"sma_60":1328.6,"sma_120":1527.38},{"date":"2025-03-21","open":1280,"high":1317,"low":1267,"close":1281,"volume":70124,"rsi_14":45.71,"sma_20":1305.3,"sma_60":1327.47,"sma_120":1524.42},{"date":"2025-03-24","open":1281,"high":1281,"low":1252,"close":1253,"volume":81885,"rsi_14":46.04,"sma_20":1299.8,"sma_60":1325.58,"sma_120":1521.53},{"date":"2025-03-25","open":1253,"high":1268,"low":1249,"close":1253,"volume":60961,"rsi_14":28.91,"sma_20":1294.65,"sma_60":1323.5,"sma_120":1518.64},{"date":"2025-03-26","open":1253,"high":1277,"low":1248,"close":1263,"volume":87324,"rsi_14":35.32,"sma_20":1291.4,"sma_60":1322.38,"sma_120":1515.89},{"date":"2025-03-27","open":1263,"high":1270,"low":1250,"close":1262,"volume":54490,"rsi_14":42.51,"sma_20":1286.85,"sma_60":1320.98,"sma_120":1512.51},{"date":"2025-03-28","open":1262,"high":1265,"low":1240,"close":1256,"volume":45868,"rsi_14":34.19,"sma_20":1282.35,"sma_60":1319.48,"sma_120":1508.39},{"date":"2025-03-31","open":1256,"high":1265,"low":1220,"close":1220,"volume":94524,"rsi_14":30.99,"sma_20":1278.1,"sma_60":1318.23,"sma_120":1500.39},{"date":"2025-04-01","open":1220,"high":1248,"low":1206,"close":1245,"volume":99836,"rsi_14":38.86,"sma_20":1276.6,"sma_60":1317.77,"sma_120":1492.72},{"date":"2025-04-02","open":1245,"high":1249,"low":1190,"close":1199,"volume":225015,"rsi_14":32.05,"sma_20":1269.45,"sma_60":1315.62,"sma_120":1485.47},{"date":"2025-04-03","open":1188,"high":1214,"low":1154,"close":1198,"volume":136657,"rsi_14":32.33,"sma_20":1263.25,"sma_60":1312.5,"sma_120":1476.87},{"date":"2025-04-04","open":1198,"high":1240,"low":1173,"close":1232,"volume":101550,"rsi_14":41.6,"sma_20":1260.5,"sma_60":1309.97,"sma_120":1469.38},{"date":"2025-04-07","open":1201,"high":1201,"low":1138,"close":1188,"volume":118220,"rsi_14":38.11,"sma_20":1254.65,"sma_60":1307.1,"sma_120":1462.37},{"date":"2025-04-08","open":1189,"high":1235,"low":1165,"close":1219,"volume":107702,"rsi_14":36.33,"sma_20":1251.35,"sma_60":1303.5,"sma_120":1456.15},{"date":"2025-04-09","open":1219,"high":1220,"low":1169,"close":1175,"volume":56202,"rsi_14":32.9,"sma_20":1245.7,"sma_60":1299.95,"sma_120":1450.08},{"date":"2025-04-10","open":1188,"high":1224,"low":1186,"close":1210,"volume":66337,"rsi_14":39.59,"sma_20":1242.05,"sma_60":1296.55,"sma_120":1444.69},{"date":"2025-04-11","open":1210,"high":1245,"low":1198,"close":1245,"volume":89350,"rsi_14":48.85,"sma_20":1240.3,"sma_60":1293.7,"sma_120":1439.4},{"date":"2025-04-14","open":1245,"high":1280,"low":1240,"close":1274,"volume":148029,"rsi_14":52.79,"sma_20":1240.2,"sma_60":1291.17,"sma_120":1435.63},{"date":"2025-04-15","open":1268,"high":1280,"low":1254,"close":1263,"volume":75894,"rsi_14":50.0,"sma_20":1240.55,"sma_60":1289.05,"sma_120":1431.19},{"date":"2025-04-16","open":1263,"high":1338,"low":1260,"close":1300,"volume":342333,"rsi_14":54.59,"sma_20":1240.8,"sma_60":1287.98,"sma_120":1426.17},{"date":"2025-04-17","open":1300,"high":1363,"low":1300,"close":1330,"volume":159893,"rsi_14":58.45,"sma_20":1243.3,"sma_60":1286.83,"sma_120":1422.22},{"date":"2025-04-18","open":1330,"high":1529,"low":1330,"close":1464,"volume":974298,"rsi_14":72.76,"sma_20":1252.45,"sma_60":1288.82,"sma_120":1419.38},{"date":"2025-04-21","open":1497,"high":1497,"low":1428,"close":1441,"volume":321673,"rsi_14":68.35,"sma_20":1261.85,"sma_60":1291.1,"sma_120":1416.41},{"date":"2025-04-22","open":1432,"high":1437,"low":1364,"close":1376,"volume":252519,"rsi_14":66.0,"sma_20":1268.0,"sma_60":1292.17,"sma_120":1413.18},{"date":"2025-04-23","open":1381,"high":1403,"low":1370,"close":1376,"volume":94054,"rsi_14":66.12,"sma_20":1273.65,"sma_60":1293.35,"sma_120":1409.96},{"date":"2025-04-24","open":1372,"high":1388,"low":1351,"close":1360,"volume":60650,"rsi_14":61.99,"sma_20":1278.55,"sma_60":1294.57,"sma_120":1406.47},{"date":"2025-04-25","open":1361,"high":1385,"low":1360,"close":1368,"volume":83857,"rsi_14":68.07,"sma_20":1284.15,"sma_60":1296.02,"sma_120":1402.5},{"date":"2025-04-28","open":1359,"high":1366,"low":1343,"close":1343,"volume":111532,"rsi_14":62.6,"sma_20":1290.3,"sma_60":1296.72,"sma_120":1398.59},{"date":"2025-04-29","open":1345,"high":1349,"low":1319,"close":1328,"volume":110248,"rsi_14":66.52,"sma_20":1294.45,"sma_60":1297.68,"sma_120":1394.49},{"date":"2025-04-30","open":1326,"high":1328,"low":1271,"close":1271,"volume":131584,"rsi_14":56.29,"sma_20":1298.05,"sma_60":1297.88,"sma_120":1389.92},{"date":"2025-05-02","open":1271,"high":1338,"low":1271,"close":1326,"volume":146423,"rsi_14":58.02,"sma_20":1304.45,"sma_60":1299.27,"sma_120":1385.53},{"date":"2025-05-07","open":1326,"high":1359,"low":1305,"close":1323,"volume":153673,"rsi_14":55.11,"sma_20":1309.0,"sma_60":1300.02,"sma_120":1380.49},{"date":"2025-05-08","open":1324,"high":1386,"low":1324,"close":1331,"volume":105510,"rsi_14":57.14,"sma_20":1316.15,"sma_60":1301.12,"sma_120":1376.27},{"date":"2025-05-09","open":1331,"high":1340,"low":1284,"close":1285,"volume":132615,"rsi_14":48.45,"sma_20":1319.45,"sma_60":1299.68,"sma_120":1372.06},{"date":"2025-05-12","open":1309,"high":1375,"low":1290,"close":1293,"volume":162282,"rsi_14":46.0,"sma_20":1325.35,"sma_60":1299.07,"sma_120":1368.12},{"date":"2025-05-13","open":1310,"high":1310,"low":1261,"close":1262,"volume":172995,"rsi_14":21.94,"sma_20":1327.95,"sma_60":1298.4,"sma_120":1364.05},{"date":"2025-05-14","open":1263,"high":1274,"low":1230,"close":1273,"volume":182153,"rsi_14":25.86,"sma_20":1329.35,"sma_60":1297.35,"sma_120":1359.93},{"date":"2025-05-15","open":1273,"high":1279,"low":1240,"close":1252,"volume":114227,"rsi_14":29.61,"sma_20":1328.25,"sma_60":1296.1,"sma_120":1356.33},{"date":"2025-05-16","open":1251,"high":1251,"low":1227,"close":1234,"volume":195191,"rsi_14":27.95,"sma_20":1326.8,"sma_60":1294.43,"sma_120":1351.57},{"date":"2025-05-19","open":1285,"high":1285,"low":1220,"close":1235,"volume":70300,"rsi_14":29.64,"sma_20":1323.55,"sma_60":1292.75,"sma_120":1345.03},{"date":"2025-05-20","open":1236,"high":1341,"low":1236,"close":1316,"volume":508067,"rsi_14":43.16,"sma_20":1322.85,"sma_60":1291.8,"sma_120":1339.48},{"date":"2025-05-21","open":1324,"high":1324,"low":1285,"close":1291,"volume":130562,"rsi_14":43.16,"sma_20":1314.2,"sma_60":1290.65,"sma_120":1335.38},{"date":"2025-05-22","open":1290,"high":1312,"low":1250,"close":1253,"volume":102933,"rsi_14":40.69,"sma_20":1304.8,"sma_60":1288.82,"sma_120":1331.63},{"date":"2025-05-23","open":1253,"high":1286,"low":1245,"close":1261,"volume":79312,"rsi_14":48.59,"sma_20":1299.05,"sma_60":1287.23,"sma_120":1328.56},{"date":"2025-05-26","open":1260,"high":1260,"low":1200,"close":1249,"volume":129375,"rsi_14":37.62,"sma_20":1292.7,"sma_60":1285.92,"sma_120":1326.06},{"date":"2025-05-27","open":1248,"high":1278,"low":1240,"close":1254,"volume":114488,"rsi_14":38.98,"sma_20":1287.4,"sma_60":1284.27,"sma_120":1323.59},{"date":"2025-05-28","open":1254,"high":1264,"low":1240,"close":1246,"volume":50490,"rsi_14":36.42,"sma_20":1281.3,"sma_60":1282.6,"sma_120":1320.56},{"date":"2025-05-29","open":1242,"high":1270,"low":1242,"close":1258,"volume":193231,"rsi_14":45.16,"sma_20":1277.05,"sma_60":1281.82,"sma_120":1317.88},{"date":"2025-05-30","open":1258,"high":1265,"low":1239,"close":1255,"volume":84780,"rsi_14":43.07,"sma_20":1273.4,"sma_60":1281.48,"sma_120":1315.47},{"date":"2025-06-02","open":1238,"high":1259,"low":1234,"close":1238,"volume":86192,"rsi_14":45.38,"sma_20":1271.75,"sma_60":1279.75,"sma_120":1313.31},{"date":"2025-06-04","open":1238,"high":1255,"low":1229,"close":1233,"volume":119921,"rsi_14":42.13,"sma_20":1267.1,"sma_60":1278.27,"sma_120":1311.21},{"date":"2025-06-05","open":1234,"high":1263,"low":1234,"close":1253,"volume":157194,"rsi_14":50.2,"sma_20":1263.6,"sma_60":1277.7,"sma_120":1309.4},{"date":"2025-06-09","open":1255,"high":1264,"low":1233,"close":1258,"volume":117371,"rsi_14":55.0,"sma_20":1259.95,"sma_60":1276.92,"sma_120":1307.82},{"date":"2025-06-10","open":1259,"high":1259,"low":1233,"close":1244,"volume":134878,"rsi_14":51.78,"sma_20":1257.9,"sma_60":1276.23,"sma_120":1306.41},{"date":"2025-06-11","open":1265,"high":1284,"low":1248,"close":1262,"volume":132734,"rsi_14":35.79,"sma_20":1256.35,"sma_60":1275.8,"sma_120":1305.8},{"date":"2025-06-12","open":1265,"high":1300,"low":1265,"close":1294,"volume":190606,"rsi_14":50.76,"sma_20":1257.95,"sma_60":1275.98,"sma_120":1306.32},{"date":"2025-06-13","open":1295,"high":1300,"low":1243,"close":1257,"volume":189100,"rsi_14":51.02,"sma_20":1257.15,"sma_60":1275.6,"sma_120":1305.69},{"date":"2025-06-16","open":1303,"high":1303,"low":1263,"close":1298,"volume":152180,"rsi_14":58.08,"sma_20":1259.45,"sma_60":1275.97,"sma_120":1304.92},{"date":"2025-06-17","open":1287,"high":1308,"low":1275,"close":1298,"volume":102675,"rsi_14":61.29,"sma_20":1262.65,"sma_60":1276.67,"sma_120":1304.26},{"date":"2025-06-18","open":1298,"high":1333,"low":1276,"close":1333,"volume":215443,"rsi_14":65.99,"sma_20":1267.55,"sma_60":1277.3,"sma_120":1303.67},{"date":"2025-06-19","open":1337,"high":1368,"low":1303,"close":1303,"volume":229007,"rsi_14":60.59,"sma_20":1266.9,"sma_60":1277.68,"sma_120":1303.14},{"date":"2025-06-20","open":1306,"high":1315,"low":1289,"close":1310,"volume":99088,"rsi_14":59.85,"sma_20":1267.85,"sma_60":1278.17,"sma_120":1302.82},{"date":"2025-06-23","open":1295,"high":1295,"low":1253,"close":1285,"volume":191504,"rsi_14":55.24,"sma_20":1269.45,"sma_60":1278.7,"sma_120":1302.14},{"date":"2025-06-24","open":1283,"high":1296,"low":1265,"close":1279,"volume":248034,"rsi_14":57.45,"sma_20":1270.35,"sma_60":1279.13,"sma_120":1301.32},{"date":"2025-06-25","open":1361,"high":1495,"low":1353,"close":1380,"volume":3286204,"rsi_14":69.81,"sma_20":1276.9,"sma_60":1281.08,"sma_120":1301.73},{"date":"2025-06-26","open":1380,"high":1380,"low":1300,"close":1330,"volume":353876,"rsi_14":59.6,"sma_20":1280.7,"sma_60":1282.22,"sma_120":1301.6},{"date":"2025-06-27","open":1325,"high":1343,"low":1299,"close":1306,"volume":226724,"rsi_14":55.71,"sma_20":1283.7,"sma_60":1283.05,"sma_120":1301.27},{"date":"2025-06-30","open":1295,"high":1303,"low":1273,"close":1283,"volume":239202,"rsi_14":54.55,"sma_20":1284.95,"sma_60":1284.1,"sma_120":1301.17},{"date":"2025-07-01","open":1276,"high":1341,"low":1276,"close":1327,"volume":328639,"rsi_14":57.14,"sma_20":1288.55,"sma_60":1285.47,"sma_120":1301.62},{"date":"2025-07-02","open":1334,"high":1339,"low":1285,"close":1299,"volume":182972,"rsi_14":50.55,"sma_20":1291.6,"sma_60":1287.13,"sma_120":1301.38},{"date":"2025-07-03","open":1300,"high":1310,"low":1290,"close":1308,"volume":196355,"rsi_14":56.03,"sma_20":1295.35,"sma_60":1288.97,"sma_120":1300.73},{"date":"2025-07-04","open":1308,"high":1319,"low":1292,"close":1307,"volume":182363,"rsi_14":51.17,"sma_20":1298.05,"sma_60":1290.22,"sma_120":1300.09},{"date":"2025-07-07","open":1310,"high":1325,"low":1297,"close":1300,"volume":235472,"rsi_14":50.26,"sma_20":1300.15,"sma_60":1292.08,"sma_120":1299.59},{"date":"2025-07-08","open":1314,"high":1314,"low":1280,"close":1299,"volume":179881,"rsi_14":45.22,"sma_20":1302.9,"sma_60":1293.42,"sma_120":1298.46},{"date":"2025-07-09","open":1293,"high":1420,"low":1292,"close":1332,"volume":510564,"rsi_14":54.04,"sma_20":1306.4,"sma_60":1296.03,"sma_120":1297.99},{"date":"2025-07-10","open":1333,"high":1341,"low":1322,"close":1329,"volume":189657,"rsi_14":52.68,"sma_20":1308.15,"sma_60":1298.02,"sma_120":1297.28},{"date":"2025-07-11","open":1320,"high":1349,"low":1314,"close":1327,"volume":190462,"rsi_14":56.33,"sma_20":1311.65,"sma_60":1299.38,"sma_120":1296.54},{"date":"2025-07-14","open":1320,"high":1340,"low":1302,"close":1337,"volume":134811,"rsi_14":58.63,"sma_20":1313.6,"sma_60":1300.43,"sma_120":1295.8},{"date":"2025-07-15","open":1337,"high":1342,"low":1302,"close":1311,"volume":161697,"rsi_14":36.78,"sma_20":1314.25,"sma_60":1301.23,"sma_120":1295.14},{"date":"2025-07-16","open":1311,"high":1324,"low":1295,"close":1307,"volume":162628,"rsi_14":44.65,"sma_20":1312.95,"sma_60":1301.35,"sma_120":1294.67},{"date":"2025-07-17","open":1333,"high":1360,"low":1320,"close":1340,"volume":297654,"rsi_14":57.59,"sma_20":1314.8,"sma_60":1301.52,"sma_120":1294.17},{"date":"2025-07-18","open":1347,"high":1354,"low":1305,"close":1333,"volume":171026,"rsi_14":62.02,"sma_20":1315.95,"sma_60":1299.33,"sma_120":1294.08},{"date":"2025-07-21","open":1333,"high":1365,"low":1323,"close":1349,"volume":212790,"rsi_14":56.11,"sma_20":1319.15,"sma_60":1297.8,"sma_120":1294.45},{"date":"2025-07-22","open":1355,"high":1360,"low":1307,"close":1330,"volume":164960,"rsi_14":59.06,"sma_20":1321.7,"sma_60":1297.03,"sma_120":1294.6},{"date":"2025-07-23","open":1330,"high":1350,"low":1301,"close":1335,"volume":164628,"rsi_14":58.08,"sma_20":1319.45,"sma_60":1296.35,"sma_120":1294.85},{"date":"2025-07-24","open":1344,"high":1478,"low":1246,"close":1296,"volume":1912519,"rsi_14":47.32,"sma_20":1317.75,"sma_60":1295.28,"sma_120":1294.92},{"date":"2025-07-25","open":1297,"high":1310,"low":1271,"close":1280,"volume":355823,"rsi_14":45.33,"sma_20":1316.45,"sma_60":1293.82,"sma_120":1294.92},{"date":"2025-07-28","open":1270,"high":1284,"low":1256,"close":1277,"volume":95283,"rsi_14":44.91,"sma_20":1316.15,"sma_60":1292.72,"sma_120":1294.72},{"date":"2025-07-29","open":1277,"high":1277,"low":1250,"close":1277,"volume":215101,"rsi_14":34.97,"sma_20":1313.65,"sma_60":1291.87,"sma_120":1294.78},{"date":"2025-07-30","open":1261,"high":1277,"low":1256,"close":1260,"volume":87605,"rsi_14":32.49,"sma_20":1311.7,"sma_60":1291.68,"sma_120":1294.78},{"date":"2025-07-31","open":1262,"high":1272,"low":1251,"close":1260,"volume":70837,"rsi_14":32.82,"sma_20":1309.3,"sma_60":1290.58,"sma_120":1294.92},{"date":"2025-08-01","open":1256,"high":1265,"low":1229,"close":1231,"volume":177623,"rsi_14":25.23,"sma_20":1305.5,"sma_60":1289.05,"sma_120":1294.53},{"date":"2025-08-04","open":1233,"high":1270,"low":1226,"close":1260,"volume":61642,"rsi_14":38.25,"sma_20":1303.5,"sma_60":1287.87,"sma_120":1294.49},{"date":"2025-08-05","open":1260,"high":1277,"low":1252,"close":1259,"volume":76687,"rsi_14":38.79,"sma_20":1301.5,"sma_60":1287.43,"sma_120":1293.56},{"date":"2025-08-06","open":1284,"high":1284,"low":1250,"close":1261,"volume":54258,"rsi_14":28.42,"sma_20":1297.95,"sma_60":1286.9,"sma_120":1292.98},{"date":"2025-08-07","open":1286,"high":1304,"low":1262,"close":1298,"volume":150325,"rsi_14":41.78,"sma_20":1296.4,"sma_60":1287.5,"sma_120":1292.95},{"date":"2025-08-08","open":1295,"high":1330,"low":1291,"close":1316,"volume":172474,"rsi_14":42.33,"sma_20":1295.85,"sma_60":1288.22,"sma_120":1292.78},{"date":"2025-08-11","open":1318,"high":1319,"low":1291,"close":1303,"volume":95731,"rsi_14":43.54,"sma_20":1294.15,"sma_60":1289.07,"sma_120":1292.58},{"date":"2025-08-12","open":1310,"high":1310,"low":1281,"close":1281,"volume":85183,"rsi_14":38.05,"sma_20":1292.65,"sma_60":1289.85,"sma_120":1292.14},{"date":"2025-08-13","open":1283,"high":1307,"low":1261,"close":1287,"volume":90804,"rsi_14":47.67,"sma_20":1291.65,"sma_60":1290.72,"sma_120":1291.73},{"date":"2025-08-14","open":1287,"high":1289,"low":1260,"close":1270,"volume":86089,"rsi_14":47.42,"sma_20":1288.15,"sma_60":1289.95,"sma_120":1290.88},{"date":"2025-08-18","open":1270,"high":1277,"low":1235,"close":1275,"volume":79347,"rsi_14":49.49,"sma_20":1285.25,"sma_60":1289.68,"sma_120":1290.17},{"date":"2025-08-19","open":1275,"high":1275,"low":1236,"close":1256,"volume":161034,"rsi_14":45.12,"sma_20":1280.6,"sma_60":1289.73,"sma_120":1289.28},{"date":"2025-08-20","open":1240,"high":1240,"low":1189,"close":1211,"volume":299779,"rsi_14":39.92,"sma_20":1274.65,"sma_60":1288.9,"sma_120":1288.07},{"date":"2025-08-21","open":1211,"high":1219,"low":1192,"close":1204,"volume":90482,"rsi_14":38.8,"sma_20":1268.1,"sma_60":1288.15,"sma_120":1287.03},{"date":"2025-08-22","open":1204,"high":1220,"low":1204,"close":1218,"volume":67967,"rsi_14":47.23,"sma_20":1264.2,"sma_60":1287.55,"sma_120":1285.91},{"date":"2025-08-25","open":1241,"high":1241,"low":1216,"close":1222,"volume":44692,"rsi_14":40.95,"sma_20":1261.3,"sma_60":1287.15,"sma_120":1284.88},{"date":"2025-08-26","open":1223,"high":1229,"low":1205,"close":1224,"volume":31544,"rsi_14":41.71,"sma_20":1258.65,"sma_60":1286.58,"sma_120":1284.2},{"date":"2025-08-27","open":1224,"high":1233,"low":1214,"close":1225,"volume":39342,"rsi_14":41.43,"sma_20":1256.05,"sma_60":1286.08,"sma_120":1283.78},{"date":"2025-08-28","open":1225,"high":1229,"low":1212,"close":1221,"volume":76518,"rsi_14":28.25,"sma_20":1254.1,"sma_60":1285.8,"sma_120":1282.78},{"date":"2025-08-29","open":1221,"high":1221,"low":1200,"close":1215,"volume":51341,"rsi_14":19.39,"sma_20":1251.85,"sma_60":1285.5,"sma_120":1281.88},{"date":"2025-09-01","open":1215,"high":1215,"low":1175,"close":1185,"volume":142795,"rsi_14":17.58,"sma_20":1249.55,"sma_60":1284.37,"sma_120":1281.03},{"date":"2025-09-02","open":1186,"high":1187,"low":1145,"close":1187,"volume":173091,"rsi_14":20.99,"sma_20":1245.9,"sma_60":1283.18,"sma_120":1280.05},{"date":"2025-09-03","open":1176,"high":1186,"low":1154,"close":1169,"volume":61254,"rsi_14":16.09,"sma_20":1241.4,"sma_60":1281.93,"sma_120":1279.08},{"date":"2025-09-04","open":1169,"high":1330,"low":1161,"close":1190,"volume":1497553,"rsi_14":27.53,"sma_20":1237.85,"sma_60":1280.73,"sma_120":1278.27},{"date":"2025-09-05","open":1195,"high":1214,"low":1170,"close":1183,"volume":230281,"rsi_14":24.44,"sma_20":1232.1,"sma_60":1278.88,"sma_120":1277.43},{"date":"2025-09-08","open":1184,"high":1217,"low":1183,"close":1188,"volume":163350,"rsi_14":29.52,"sma_20":1225.7,"sma_60":1277.73,"sma_120":1276.67},{"date":"2025-09-09","open":1177,"high":1189,"low":1168,"close":1169,"volume":194460,"rsi_14":35.0,"sma_20":1219.0,"sma_60":1275.58,"sma_120":1275.78},{"date":"2025-09-10","open":1175,"high":1175,"low":1139,"close":1154,"volume":328472,"rsi_14":33.11,"sma_20":1212.65,"sma_60":1273.18,"sma_120":1274.92},{"date":"2025-09-11","open":1160,"high":1162,"low":1143,"close":1157,"volume":99154,"rsi_14":27.74,"sma_20":1206.15,"sma_60":1270.25,"sma_120":1273.78},{"date":"2025-09-12","open":1158,"high":1176,"low":1157,"close":1174,"volume":113233,"rsi_14":34.0,"sma_20":1201.35,"sma_60":1268.1,"sma_120":1272.89},{"date":"2025-09-15","open":1174,"high":1182,"low":1165,"close":1174,"volume":74730,"rsi_14":33.11,"sma_20":1196.3,"sma_60":1265.83,"sma_120":1272.0},{"date":"2025-09-16","open":1174,"high":1239,"low":1165,"close":1218,"volume":237872,"rsi_14":48.17,"sma_20":1194.4,"sma_60":1264.72,"sma_120":1271.71},{"date":"2025-09-17","open":1218,"high":1218,"low":1150,"close":1202,"volume":68698,"rsi_14":45.32,"sma_20":1193.95,"sma_60":1263.43,"sma_120":1271.28},{"date":"2025-09-18","open":1187,"high":1201,"low":1173,"close":1194,"volume":101794,"rsi_14":46.7,"sma_20":1193.85,"sma_60":1260.47,"sma_120":1270.78},{"date":"2025-09-19","open":1197,"high":1211,"low":1196,"close":1208,"volume":74422,"rsi_14":56.65,"sma_20":1193.35,"sma_60":1258.43,"sma_120":1270.33},{"date":"2025-09-22","open":1210,"high":1211,"low":1185,"close":1200,"volume":97760,"rsi_14":53.63,"sma_20":1192.25,"sma_60":1256.67,"sma_120":1269.86},{"date":"2025-09-23","open":1200,"high":1232,"low":1186,"close":1220,"volume":178794,"rsi_14":64.09,"sma_20":1192.05,"sma_60":1255.62,"sma_120":1269.86},{"date":"2025-09-24","open":1220,"high":1244,"low":1208,"close":1220,"volume":163072,"rsi_14":59.38,"sma_20":1191.8,"sma_60":1253.83,"sma_120":1269.65},{"date":"2025-09-25","open":1228,"high":1295,"low":1207,"close":1263,"volume":487477,"rsi_14":70.41,"sma_20":1193.9,"sma_60":1253.23,"sma_120":1270.18},{"date":"2025-09-26","open":1270,"high":1288,"low":1209,"close":1230,"volume":212159,"rsi_14":59.38,"sma_20":1194.65,"sma_60":1251.93,"sma_120":1270.45},{"date":"2025-09-29","open":1230,"high":1238,"low":1194,"close":1198,"volume":178633,"rsi_14":56.12,"sma_20":1195.3,"sma_60":1250.12,"sma_120":1270.17},{"date":"2025-09-30","open":1198,"high":1201,"low":1186,"close":1200,"volume":72102,"rsi_14":60.27,"sma_20":1195.95,"sma_60":1248.45,"sma_120":1270.27},{"date":"2025-10-01","open":1205,"high":1240,"low":1183,"close":1211,"volume":111658,"rsi_14":61.64,"sma_20":1198.05,"sma_60":1246.98,"sma_120":1270.2},{"date":"2025-10-02","open":1222,"high":1240,"low":1200,"close":1236,"volume":131693,"rsi_14":62.92,"sma_20":1200.35,"sma_60":1245.38,"sma_120":1270.71},{"date":"2025-10-10","open":1237,"high":1250,"low":1228,"close":1238,"volume":103846,"rsi_14":63.22,"sma_20":1203.1,"sma_60":1243.87,"sma_120":1270.94},{"date":"2025-10-13","open":1223,"high":1245,"low":1200,"close":1240,"volume":81340,"rsi_14":55.5,"sma_20":1205.7,"sma_60":1242.42,"sma_120":1270.9},{"date":"2025-10-14","open":1241,"high":1293,"low":1240,"close":1290,"volume":307352,"rsi_14":68.8,"sma_20":1211.75,"sma_60":1241.63,"sma_120":1271.03},{"date":"2025-10-15","open":1290,"high":1298,"low":1270,"close":1281,"volume":162215,"rsi_14":66.26,"sma_20":1218.1,"sma_60":1241.13,"sma_120":1271.18},{"date":"2025-10-16","open":1294,"high":1309,"low":1275,"close":1302,"volume":184272,"rsi_14":68.22,"sma_20":1225.35,"sma_60":1241.05,"sma_120":1271.2},{"date":"2025-10-17","open":1350,"high":1350,"low":1271,"close":1286,"volume":142694,"rsi_14":66.17,"sma_20":1230.95,"sma_60":1240.15,"sma_120":1270.83},{"date":"2025-10-20","open":1309,"high":1320,"low":1286,"close":1298,"volume":91399,"rsi_14":65.12,"sma_20":1237.15,"sma_60":1239.57,"sma_120":1269.45},{"date":"2025-10-21","open":1310,"high":1314,"low":1260,"close":1261,"volume":181671,"rsi_14":56.95,"sma_20":1239.3,"sma_60":1238.1,"sma_120":1267.95},{"date":"2025-10-22","open":1261,"high":1289,"low":1235,"close":1275,"volume":99921,"rsi_14":52.26,"sma_20":1242.95,"sma_60":1237.18,"sma_120":1267.11},{"date":"2025-10-23","open":1290,"high":1301,"low":1263,"close":1295,"volume":116700,"rsi_14":62.85,"sma_20":1247.6,"sma_60":1236.52,"sma_120":1266.43},{"date":"2025-10-24","open":1295,"high":1300,"low":1265,"close":1265,"volume":129741,"rsi_14":63.35,"sma_20":1250.45,"sma_60":1236.0,"sma_120":1265.64},{"date":"2025-10-27","open":1269,"high":1340,"low":1250,"close":1284,"volume":78558,"rsi_14":65.67,"sma_20":1254.65,"sma_60":1236.07,"sma_120":1264.94},{"date":"2025-10-28","open":1290,"high":1310,"low":1280,"close":1303,"volume":68826,"rsi_14":66.67,"sma_20":1258.8,"sma_60":1236.5,"sma_120":1264.61},{"date":"2025-10-29","open":1303,"high":1325,"low":1283,"close":1286,"volume":124429,"rsi_14":59.33,"sma_20":1262.1,"sma_60":1236.65,"sma_120":1264.26},{"date":"2025-10-30","open":1286,"high":1308,"low":1253,"close":1259,"volume":213438,"rsi_14":53.58,"sma_20":1261.9,"sma_60":1236.63,"sma_120":1264.16},{"date":"2025-10-31","open":1259,"high":1277,"low":1256,"close":1265,"volume":83724,"rsi_14":54.21,"sma_20":1263.65,"sma_60":1236.72,"sma_120":1263.65},{"date":"2025-11-03","open":1265,"high":1265,"low":1214,"close":1214,"volume":347648,"rsi_14":37.25,"sma_20":1264.45,"sma_60":1236.43,"sma_120":1262.74},{"date":"2025-11-04","open":1210,"high":1217,"low":1186,"close":1186,"volume":225476,"rsi_14":35.02,"sma_20":1263.75,"sma_60":1235.2,"sma_120":1261.53},{"date":"2025-11-05","open":1186,"high":1193,"low":1085,"close":1186,"volume":288872,"rsi_14":30.41,"sma_20":1262.5,"sma_60":1233.98,"sma_120":1260.71},{"date":"2025-11-06","open":1186,"high":1186,"low":1144,"close":1156,"volume":130850,"rsi_14":29.03,"sma_20":1258.5,"sma_60":1232.23,"sma_120":1259.57},{"date":"2025-11-07","open":1156,"high":1167,"low":1137,"close":1140,"volume":235677,"rsi_14":24.84,"sma_20":1253.6,"sma_60":1229.6,"sma_120":1258.55},{"date":"2025-11-10","open":1141,"high":1209,"low":1141,"close":1206,"volume":122609,"rsi_14":41.98,"sma_20":1251.9,"sma_60":1227.77,"sma_120":1257.99},{"date":"2025-11-11","open":1210,"high":1223,"low":1180,"close":1220,"volume":82299,"rsi_14":41.98,"sma_20":1248.4,"sma_60":1226.38,"sma_120":1257.72},{"date":"2025-11-12","open":1220,"high":1246,"low":1208,"close":1235,"volume":106459,"rsi_14":41.12,"sma_20":1246.1,"sma_60":1225.62,"sma_120":1257.73},{"date":"2025-11-13","open":1235,"high":1244,"low":1218,"close":1226,"volume":58152,"rsi_14":43.85,"sma_20":1242.3,"sma_60":1224.6,"sma_120":1257.66},{"date":"2025-11-14","open":1226,"high":1227,"low":1204,"close":1215,"volume":68984,"rsi_14":38.83,"sma_20":1238.75,"sma_60":1223.68,"sma_120":1256.82},{"date":"2025-11-17","open":1215,"high":1245,"low":1183,"close":1183,"volume":242461,"rsi_14":31.37,"sma_20":1233.0,"sma_60":1222.15,"sma_120":1255.92},{"date":"2025-11-18","open":1183,"high":1183,"low":1140,"close":1169,"volume":186761,"rsi_14":31.66,"sma_20":1228.4,"sma_60":1220.7,"sma_120":1255.22},{"date":"2025-11-19","open":1165,"high":1175,"low":1140,"close":1161,"volume":108145,"rsi_14":33.67,"sma_20":1222.7,"sma_60":1219.87,"sma_120":1254.38},{"date":"2025-11-20","open":1162,"high":1199,"low":1141,"close":1154,"volume":122039,"rsi_14":31.56,"sma_20":1215.65,"sma_60":1219.03,"sma_120":1253.59},{"date":"2025-11-21","open":1148,"high":1199,"low":1090,"close":1113,"volume":136109,"rsi_14":32.65,"sma_20":1208.05,"sma_60":1217.28,"sma_120":1252.42},{"date":"2025-11-24","open":1134,"high":1225,"low":1113,"close":1207,"volume":441484,"rsi_14":52.94,"sma_20":1204.2,"sma_60":1217.03,"sma_120":1252.09},{"date":"2025-11-25","open":1217,"high":1225,"low":1160,"close":1161,"volume":123353,"rsi_14":46.9,"sma_20":1197.1,"sma_60":1215.98,"sma_120":1251.28},{"date":"2025-11-26","open":1161,"high":1268,"low":1161,"close":1264,"volume":381173,"rsi_14":61.34,"sma_20":1196.0,"sma_60":1216.63,"sma_120":1251.36},{"date":"2025-11-27","open":1265,"high":1392,"low":1265,"close":1388,"volume":1169060,"rsi_14":71.23,"sma_20":1202.45,"sma_60":1219.42,"sma_120":1252.61},{"date":"2025-11-28","open":1388,"high":1410,"low":1360,"close":1402,"volume":977464,"rsi_14":68.42,"sma_20":1209.3,"sma_60":1222.53,"sma_120":1254.02},{"date":"2025-12-01","open":1402,"high":1402,"low":1275,"close":1281,"volume":420541,"rsi_14":54.77,"sma_20":1212.65,"sma_60":1224.13,"sma_120":1254.25},{"date":"2025-12-02","open":1314,"high":1314,"low":1237,"close":1237,"volume":221665,"rsi_14":50.15,"sma_20":1215.2,"sma_60":1224.97,"sma_120":1254.08},{"date":"2025-12-03","open":1244,"high":1249,"low":1219,"close":1244,"volume":134072,"rsi_14":51.35,"sma_20":1218.1,"sma_60":1226.22,"sma_120":1254.08},{"date":"2025-12-04","open":1242,"high":1249,"low":1193,"close":1196,"volume":172291,"rsi_14":48.65,"sma_20":1220.1,"sma_60":1226.32,"sma_120":1253.53},{"date":"2025-12-05","open":1196,"high":1227,"low":1165,"close":1213,"volume":105599,"rsi_14":52.18,"sma_20":1223.75,"sma_60":1226.82,"sma_120":1252.85},{"date":"2025-12-08","open":1201,"high":1212,"low":1188,"close":1189,"volume":117721,"rsi_14":51.43,"sma_20":1222.9,"sma_60":1226.83,"sma_120":1252.28},{"date":"2025-12-09","open":1190,"high":1194,"low":1171,"close":1173,"volume":131857,"rsi_14":50.85,"sma_20":1220.55,"sma_60":1226.9,"sma_120":1251.24},{"date":"2025-12-10","open":1176,"high":1193,"low":1168,"close":1180,"volume":125618,"rsi_14":51.84,"sma_20":1217.8,"sma_60":1227.33,"sma_120":1250.26},{"date":"2025-12-11","open":1177,"high":1209,"low":1177,"close":1200,"volume":111229,"rsi_14":56.35,"sma_20":1216.5,"sma_60":1228.05,"sma_120":1249.15},{"date":"2025-12-12","open":1200,"high":1270,"low":1200,"close":1260,"volume":144590,"rsi_14":54.07,"sma_20":1218.75,"sma_60":1229.48,"sma_120":1248.79},{"date":"2025-12-15","open":1255,"high":1325,"low":1234,"close":1324,"volume":294502,"rsi_14":62.18,"sma_20":1225.8,"sma_60":1231.98,"sma_120":1248.91},{"date":"2025-12-16","open":1323,"high":1339,"low":1290,"close":1293,"volume":156758,"rsi_14":52.43,"sma_20":1232.0,"sma_60":1233.23,"sma_120":1248.97},{"date":"2025-12-17","open":1295,"high":1338,"low":1290,"close":1302,"volume":119112,"rsi_14":41.08,"sma_20":1239.05,"sma_60":1234.9,"sma_120":1249.17},{"date":"2025-12-18","open":1292,"high":1334,"low":1289,"close":1334,"volume":126335,"rsi_14":43.2,"sma_20":1248.05,"sma_60":1237.1,"sma_120":1248.78},{"date":"2025-12-19","open":1340,"high":1376,"low":1321,"close":1376,"volume":306710,"rsi_14":61.28,"sma_20":1261.2,"sma_60":1239.9,"sma_120":1249.17},{"date":"2025-12-22","open":1380,"high":1444,"low":1340,"close":1387,"volume":305530,"rsi_14":69.33,"sma_20":1270.2,"sma_60":1243.02,"sma_120":1249.84},{"date":"2025-12-23","open":1387,"high":1405,"low":1356,"close":1385,"volume":206930,"rsi_14":68.41,"sma_20":1281.4,"sma_60":1245.77,"sma_120":1250.69},{"date":"2025-12-24","open":1375,"high":1443,"low":1345,"close":1390,"volume":331360,"rsi_14":78.53,"sma_20":1287.7,"sma_60":1248.6,"sma_120":1251.22},{"date":"2025-12-26","open":1441,"high":1444,"low":1304,"close":1359,"volume":501992,"rsi_14":70.62,"sma_20":1286.25,"sma_60":1250.2,"sma_120":1251.72},{"date":"2025-12-29","open":1365,"high":1385,"low":1315,"close":1330,"volume":221528,"rsi_14":69.64,"sma_20":1282.65,"sma_60":1251.87,"sma_120":1251.9},{"date":"2025-12-30","open":1330,"high":1336,"low":1274,"close":1300,"volume":220297,"rsi_14":67.02,"sma_20":1283.6,"sma_60":1253.57,"sma_120":1251.84},{"date":"2026-01-02","open":1345,"high":1345,"low":1301,"close":1326,"volume":227043,"rsi_14":68.62,"sma_20":1288.05,"sma_60":1255.67,"sma_120":1252.06},{"date":"2026-01-05","open":1326,"high":1410,"low":1314,"close":1360,"volume":282114,"rsi_14":69.7,"sma_20":1293.85,"sma_60":1258.15,"sma_120":1252.57},{"date":"2026-01-06","open":1360,"high":1361,"low":1318,"close":1320,"volume":253956,"rsi_14":57.77,"sma_20":1300.05,"sma_60":1259.55,"sma_120":1252.47},{"date":"2026-01-07","open":1322,"high":1331,"low":1270,"close":1280,"volume":203305,"rsi_14":43.92,"sma_20":1303.4,"sma_60":1260.25,"sma_120":1252.06},{"date":"2026-01-08","open":1273,"high":1325,"low":1273,"close":1289,"volume":181533,"rsi_14":49.41,"sma_20":1308.4,"sma_60":1261.07,"sma_120":1251.74},{"date":"2026-01-09","open":1295,"high":1315,"low":1283,"close":1294,"volume":72948,"rsi_14":48.81,"sma_20":1314.45,"sma_60":1261.13,"sma_120":1251.38},{"date":"2026-01-12","open":1294,"high":1483,"low":1294,"close":1450,"volume":1126973,"rsi_14":62.61,"sma_20":1327.95,"sma_60":1263.95,"sma_120":1252.54},{"date":"2026-01-13","open":1450,"high":1471,"low":1359,"close":1361,"volume":452197,"rsi_14":48.52,"sma_20":1336.0,"sma_60":1264.93,"sma_120":1252.99},{"date":"2026-01-14","open":1355,"high":1355,"low":1301,"close":1313,"volume":234394,"rsi_14":43.2,"sma_20":1338.65,"sma_60":1265.38,"sma_120":1252.77},{"date":"2026-01-15","open":1313,"high":1335,"low":1282,"close":1331,"volume":211930,"rsi_14":45.18,"sma_20":1339.0,"sma_60":1265.93,"sma_120":1252.75},{"date":"2026-01-16","open":1321,"high":1336,"low":1298,"close":1309,"volume":201995,"rsi_14":45.42,"sma_20":1340.15,"sma_60":1267.3,"sma_120":1252.42},{"date":"2026-01-19","open":1311,"high":1701,"low":1305,"close":1701,"volume":6116562,"rsi_14":70.41,"sma_20":1358.5,"sma_60":1274.07,"sma_120":1255.51},{"date":"2026-01-20","open":1750,"high":1933,"low":1487,"close":1494,"volume":5657442,"rsi_14":58.93,"sma_20":1364.4,"sma_60":1277.88,"sma_120":1256.83},{"date":"2026-01-21","open":1475,"high":1493,"low":1390,"close":1432,"volume":874776,"rsi_14":54.72,"sma_20":1366.65,"sma_60":1280.35,"sma_120":1257.97},{"date":"2026-01-22","open":1432,"high":1486,"low":1410,"close":1440,"volume":631088,"rsi_14":53.65,"sma_20":1369.4,"sma_60":1282.63,"sma_120":1259.3},{"date":"2026-01-23","open":1470,"high":1473,"low":1412,"close":1446,"volume":342349,"rsi_14":55.93,"sma_20":1372.2,"sma_60":1285.3,"sma_120":1260.71},{"date":"2026-01-26","open":1446,"high":1494,"low":1425,"close":1465,"volume":330491,"rsi_14":58.89,"sma_20":1377.5,"sma_60":1288.73,"sma_120":1262.28},{"date":"2026-01-27","open":1465,"high":1559,"low":1450,"close":1540,"volume":623828,"rsi_14":61.34,"sma_20":1388.0,"sma_60":1293.32,"sma_120":1264.61},{"date":"2026-01-28","open":1558,"high":1593,"low":1500,"close":1564,"volume":485098,"rsi_14":61.99,"sma_20":1401.2,"sma_60":1299.15,"sma_120":1267.14},{"date":"2026-01-29","open":1536,"high":1609,"low":1530,"close":1600,"volume":404862,"rsi_14":57.46,"sma_20":1414.9,"sma_60":1306.05,"sma_120":1270.22},{"date":"2026-01-30","open":1600,"high":1766,"low":1575,"close":1722,"volume":898832,"rsi_14":67.37,"sma_20":1433.0,"sma_60":1314.98,"sma_120":1274.07},{"date":"2026-02-02","open":1722,"high":1880,"low":1688,"close":1829,"volume":846406,"rsi_14":73.5,"sma_20":1458.45,"sma_60":1326.2,"sma_120":1278.82},{"date":"2026-02-03","open":1834,"high":1908,"low":1800,"close":1891,"volume":699914,"rsi_14":74.52,"sma_20":1489.0,"sma_60":1338.72,"sma_120":1284.07},{"date":"2026-02-04","open":1889,"high":1891,"low":1788,"close":1855,"volume":480708,"rsi_14":73.62,"sma_20":1517.3,"sma_60":1347.82,"sma_120":1288.71},{"date":"2026-02-05","open":1877,"high":1958,"low":1760,"close":1761,"volume":733995,"rsi_14":68.08,"sma_20":1540.65,"sma_60":1357.07,"sma_120":1292.42},{"date":"2026-02-06","open":1761,"high":1761,"low":1600,"close":1690,"volume":379977,"rsi_14":49.41,"sma_20":1552.65,"sma_60":1364.9,"sma_120":1295.64},{"date":"2026-02-09","open":1696,"high":1750,"low":1601,"close":1610,"volume":386230,"rsi_14":57.23,"sma_20":1565.1,"sma_60":1371.15,"sma_120":1298.38},{"date":"2026-02-10","open":1610,"high":1633,"low":1555,"close":1585,"volume":251828,"rsi_14":60.0,"sma_20":1578.7,"sma_60":1377.13,"sma_120":1300.87},{"date":"2026-02-11","open":1585,"high":1660,"low":1558,"close":1612,"volume":209347,"rsi_14":60.97,"sma_20":1592.75,"sma_60":1383.75,"sma_120":1303.72},{"date":"2026-02-12","open":1612,"high":1710,"low":1603,"close":1669,"volume":211476,"rsi_14":63.35,"sma_20":1610.75,"sma_60":1391.85,"sma_120":1307.0},{"date":"2026-02-13","open":1669,"high":1700,"low":1605,"close":1650,"volume":153180,"rsi_14":61.08,"sma_20":1627.8,"sma_60":1399.87,"sma_120":1310.28},{"date":"2026-02-19","open":1650,"high":1650,"low":1577,"close":1591,"volume":247132,"rsi_14":53.11,"sma_20":1622.3,"sma_60":1407.03,"sma_120":1313.45},{"date":"2026-02-20","open":1578,"high":1631,"low":1548,"close":1563,"volume":220813,"rsi_14":49.94,"sma_20":1625.75,"sma_60":1413.85,"sma_120":1316.44},{"date":"2026-02-23","open":1598,"high":1625,"low":1565,"close":1608,"volume":234465,"rsi_14":50.48,"sma_20":1634.55,"sma_60":1422.1,"sma_120":1319.69},{"date":"2026-02-24","open":1607,"high":1717,"low":1530,"close":1585,"volume":358297,"rsi_14":40.65,"sma_20":1641.8,"sma_60":1428.4,"sma_120":1322.72},{"date":"2026-02-25","open":1571,"high":1611,"low":1552,"close":1570,"volume":226852,"rsi_14":29.8,"sma_20":1648.0,"sma_60":1435.22,"sma_120":1325.6},{"date":"2026-02-26","open":1572,"high":1593,"low":1500,"close":1533,"volume":270987,"rsi_14":20.94,"sma_20":1652.6,"sma_60":1476.55,"sma_120":1368.23},{"date":"2026-02-27","open":1534,"high":1587,"low":1515,"close":1567,"volume":173914,"rsi_14":26.55,"sma_20":1652.75,"sma_60":1442.68,"sma_120":1331.05},{"date":"2026-03-03","open":1567,"high":1567,"low":1452,"close":1452,"volume":384122,"rsi_14":25.67,"sma_20":1647.15,"sma_60":1443.52,"sma_120":1333.03},{"date":"2026-03-04","open":1450,"high":1450,"low":1292,"close":1301,"volume":359648,"rsi_14":22.8,"sma_20":1632.2,"sma_60":1443.85,"sma_120":1333.99},{"date":"2026-03-05","open":1400,"high":1430,"low":1350,"close":1414,"volume":178245,"rsi_14":36.9,"sma_20":1616.8,"sma_60":1446.8,"sma_120":1335.88},{"date":"2026-03-06","open":1394,"high":1490,"low":1346,"close":1444,"volume":127722,"rsi_14":40.64,"sma_20":1597.55,"sma_60":1450.13,"sma_120":1338.17},{"date":"2026-03-09","open":1443,"high":1443,"low":1310,"close":1391,"volume":218046,"rsi_14":35.82,"sma_20":1572.55,"sma_60":1453.38,"sma_120":1339.85},{"date":"2026-03-10","open":1395,"high":1497,"low":1367,"close":1394,"volume":208803,"rsi_14":31.03,"sma_20":1549.5,"sma_60":1456.4,"sma_120":1341.61},{"date":"2026-03-11","open":1399,"high":1490,"low":1390,"close":1391,"volume":136421,"rsi_14":31.73,"sma_20":1531.0,"sma_60":1459.77,"sma_120":1343.3},{"date":"2026-03-12","open":1391,"high":1440,"low":1386,"close":1398,"volume":69494,"rsi_14":35.31,"sma_20":1516.4,"sma_60":1463.52,"sma_120":1345.21},{"date":"2026-03-13","open":1386,"high":1409,"low":1351,"close":1382,"volume":69241,"rsi_14":35.97,"sma_20":1505.0,"sma_60":1466.88,"sma_120":1347.11},{"date":"2026-03-16","open":1382,"high":1400,"low":1366,"close":1390,"volume":106113,"rsi_14":32.07,"sma_20":1495.25,"sma_60":1493.58,"sma_120":1391.14},{"date":"2026-03-17","open":1420,"high":1438,"low":1385,"close":1426,"volume":99811,"rsi_14":37.2,"sma_20":1485.95,"sma_60":1472.82,"sma_120":1351.15},{"date":"2026-03-18","open":1489,"high":1489,"low":1405,"close":1410,"volume":181695,"rsi_14":37.14,"sma_20":1473.0,"sma_60":1474.25,"sma_120":1353.12},{"date":"2026-03-19","open":1400,"high":1401,"low":1364,"close":1369,"volume":72402,"rsi_14":36.9,"sma_20":1458.95,"sma_60":1475.52,"sma_120":1354.38},{"date":"2026-03-20","open":1371,"high":1485,"low":1329,"close":1433,"volume":186642,"rsi_14":39.79,"sma_20":1451.05,"sma_60":1477.7,"sma_120":1356.3},{"date":"2026-03-23","open":1471,"high":1505,"low":1433,"close":1447,"volume":182943,"rsi_14":49.55,"sma_20":1445.25,"sma_60":1479.58,"sma_120":1358.34},{"date":"2026-03-24","open":1451,"high":1499,"low":1440,"close":1466,"volume":64727,"rsi_14":69.5,"sma_20":1438.15,"sma_60":1481.08,"sma_120":1360.49},{"date":"2026-03-25","open":1499,"high":1499,"low":1448,"close":1474,"volume":59844,"rsi_14":59.43,"sma_20":1432.6,"sma_60":1482.53,"sma_120":1362.78},{"date":"2026-03-26","open":1474,"high":1498,"low":1440,"close":1488,"volume":100180,"rsi_14":57.28,"sma_20":1428.5,"sma_60":1484.25,"sma_120":1365.01},{"date":"2026-03-27","open":1470,"high":1559,"low":1429,"close":1507,"volume":325906,"rsi_14":71.64,"sma_20":1427.2,"sma_60":1486.2,"sma_120":1367.4},{"date":"2026-03-30","open":1497,"high":1497,"low":1430,"close":1464,"volume":84054,"rsi_14":61.36,"sma_20":1422.05,"sma_60":1487.95,"sma_120":1369.08},{"date":"2026-03-31","open":1463,"high":1463,"low":1337,"close":1389,"volume":192395,"rsi_14":49.74,"sma_20":1418.9,"sma_60":1488.93,"sma_120":1370.4},{"date":"2026-04-01","open":1396,"high":1448,"low":1395,"close":1430,"volume":36465,"rsi_14":53.86,"sma_20":1425.35,"sma_60":1491.1,"sma_120":1372.33},{"date":"2026-04-02","open":1430,"high":1473,"low":1341,"close":1346,"volume":258467,"rsi_14":46.27,"sma_20":1421.95,"sma_60":1491.43,"sma_120":1373.55},{"date":"2026-04-03","open":1347,"high":1399,"low":1329,"close":1360,"volume":170886,"rsi_14":46.93,"sma_20":1417.75,"sma_60":1491.43,"sma_120":1374.79},{"date":"2026-04-06","open":1367,"high":1405,"low":1300,"close":1339,"volume":271936,"rsi_14":40.8,"sma_20":1415.15,"sma_60":1491.75,"sma_120":1375.65},{"date":"2026-04-07","open":1330,"high":1343,"low":1299,"close":1320,"volume":316197,"rsi_14":40.55,"sma_20":1411.45,"sma_60":1492.42,"sma_120":1376.33},{"date":"2026-04-08","open":1335,"high":1396,"low":1308,"close":1384,"volume":208650,"rsi_14":51.5,"sma_20":1411.1,"sma_60":1494.0,"sma_120":1377.53},{"date":"2026-04-09","open":1397,"high":1429,"low":1331,"close":1414,"volume":123178,"rsi_14":47.96,"sma_20":1411.9,"sma_60":1496.0,"sma_120":1378.57},{"date":"2026-04-10","open":1413,"high":1429,"low":1378,"close":1404,"volume":124115,"rsi_14":45.34,"sma_20":1413.0,"sma_60":1495.23,"sma_120":1379.59},{"date":"2026-04-13","open":1403,"high":1420,"low":1364,"close":1384,"volume":64937,"rsi_14":41.13,"sma_20":1412.7,"sma_60":1495.62,"sma_120":1380.28},{"date":"2026-04-14","open":1447,"high":1447,"low":1371,"close":1395,"volume":145417,"rsi_14":41.51,"sma_20":1411.15,"sma_60":1496.98,"sma_120":1381.18},{"date":"2026-04-15","open":1394,"high":1438,"low":1390,"close":1424,"volume":124850,"rsi_14":43.33,"sma_20":1411.85,"sma_60":1498.53,"sma_120":1382.23},{"date":"2026-04-16","open":1425,"high":1444,"low":1400,"close":1400,"volume":98454,"rsi_14":38.97,"sma_20":1413.4,"sma_60":1500.05,"sma_120":1383.39},{"date":"2026-04-17","open":1400,"high":1420,"low":1381,"close":1418,"volume":39756,"rsi_14":45.0,"sma_20":1412.65,"sma_60":1495.33,"sma_120":1384.58},{"date":"2026-04-20","open":1479,"high":1479,"low":1403,"close":1418,"volume":81343,"rsi_14":53.77,"sma_20":1411.2,"sma_60":1494.07,"sma_120":1385.61},{"date":"2026-04-21","open":1419,"high":1422,"low":1381,"close":1400,"volume":94180,"rsi_14":45.86,"sma_20":1407.9,"sma_60":1493.53,"sma_120":1386.73},{"date":"2026-04-22","open":1400,"high":1425,"low":1384,"close":1420,"volume":174051,"rsi_14":62.42,"sma_20":1405.2,"sma_60":1493.2,"sma_120":1387.87},{"date":"2026-04-23","open":1430,"high":1442,"low":1380,"close":1399,"volume":114197,"rsi_14":56.39,"sma_20":1400.75,"sma_60":1492.42,"sma_120":1388.67},{"date":"2026-04-24","open":1399,"high":1413,"low":1383,"close":1399,"volume":77189,"rsi_14":60.56,"sma_20":1395.35,"sma_60":1491.32,"sma_120":1389.61},{"date":"2026-04-27","open":1400,"high":1425,"low":1382,"close":1389,"volume":299681,"rsi_14":62.55,"sma_20":1391.6,"sma_60":1488.8,"sma_120":1390.69},{"date":"2026-04-28","open":1394,"high":1394,"low":1341,"close":1343,"volume":252910,"rsi_14":42.02,"sma_20":1389.3,"sma_60":1485.12,"sma_120":1391.34},{"date":"2026-04-29","open":1360,"high":1361,"low":1302,"close":1357,"volume":117330,"rsi_14":38.17,"sma_20":1385.65,"sma_60":1481.07,"sma_120":1434.29},{"date":"2026-04-30","open":1357,"high":1367,"low":1327,"close":1340,"volume":222115,"rsi_14":37.33,"sma_20":1394.6,"sma_60":1405.25,"sma_120":1422.88},{"date":"2026-05-04","open":1360,"high":1360,"low":1296,"close":1313,"volume":358652,"rsi_14":36.08,"sma_20":1383.0,"sma_60":1466.1,"sma_120":1394.88},{"date":"2026-05-06","open":1315,"high":1318,"low":1241,"close":1251,"volume":679035,"rsi_14":26.47,"sma_20":1378.6,"sma_60":1455.43,"sma_120":1395.67},{"date":"2026-05-07","open":1251,"high":1476,"low":1213,"close":1380,"volume":1481097,"rsi_14":44.58,"sma_20":1381.6,"sma_60":1447.52,"sma_120":1397.67},{"date":"2026-05-08","open":1380,"high":1386,"low":1311,"close":1335,"volume":268688,"rsi_14":42.39,"sma_20":1379.15,"sma_60":1440.42,"sma_120":1398.74},{"date":"2026-05-11","open":1335,"high":1343,"low":1265,"close":1280,"volume":279759,"rsi_14":35.13,"sma_20":1372.45,"sma_60":1433.58,"sma_120":1399.24},{"date":"2026-05-12","open":1270,"high":1295,"low":1160,"close":1200,"volume":304495,"rsi_14":29.96,"sma_20":1362.25,"sma_60":1426.75,"sma_120":1398.95},{"date":"2026-05-13","open":1200,"high":1243,"low":1179,"close":1206,"volume":130297,"rsi_14":31.77,"sma_20":1353.35,"sma_60":1420.43,"sma_120":1398.78},{"date":"2026-05-14","open":1206,"high":1220,"low":1198,"close":1210,"volume":133725,"rsi_14":29.65,"sma_20":1344.1,"sma_60":1413.73,"sma_120":1398.74},{"date":"2026-05-15","open":1210,"high":1214,"low":1174,"close":1177,"volume":232016,"rsi_14":28.98,"sma_20":1331.75,"sma_60":1405.53,"sma_120":1398.69},{"date":"2026-05-18","open":1177,"high":1177,"low":1118,"close":1121,"volume":357683,"rsi_14":26.2,"sma_20":1317.8,"sma_60":1396.72,"sma_120":1398.29},{"date":"2026-05-19","open":1125,"high":1165,"low":1080,"close":1146,"volume":154298,"rsi_14":29.72,"sma_20":1304.2,"sma_60":1389.3,"sma_120":1398.17},{"date":"2026-05-20","open":1164,"high":1488,"low":1100,"close":1190,"volume":672455,"rsi_14":37.19,"sma_20":1292.8,"sma_60":1383.08,"sma_120":1398.47},{"date":"2026-05-21","open":1200,"high":1200,"low":1120,"close":1131,"volume":358739,"rsi_14":32.4,"sma_20":1279.35,"sma_60":1375.13,"sma_120":1398.62},{"date":"2026-05-22","open":1131,"high":1181,"low":1111,"close":1178,"volume":157914,"rsi_14":37.95,"sma_20":1267.25,"sma_60":1368.35,"sma_120":1398.38},{"date":"2026-05-26","open":1188,"high":1189,"low":1138,"close":1144,"volume":160906,"rsi_14":37.56,"sma_20":1254.5,"sma_60":1361.25,"sma_120":1398.23},{"date":"2026-05-27","open":1144,"high":1144,"low":1084,"close":1100,"volume":453575,"rsi_14":38.58,"sma_20":1239.55,"sma_60":1354.03,"sma_120":1396.87},{"date":"2026-05-28","open":1100,"high":1124,"low":1038,"close":1043,"volume":178406,"rsi_14":21.39,"sma_20":1222.25,"sma_60":1345.3,"sma_120":1393.99},{"date":"2026-05-29","open":1071,"high":1071,"low":1028,"close":1040,"volume":129290,"rsi_14":23.03,"sma_20":1207.1,"sma_60":1338.43,"sma_120":1390.97},{"date":"2026-06-01","open":1040,"high":1074,"low":982,"close":985,"volume":394722,"rsi_14":23.03,"sma_20":1188.5,"sma_60":1333.17,"sma_120":1388.51},{"date":"2026-06-02","open":985,"high":989,"low":930,"close":941,"volume":307662,"rsi_14":24.66,"sma_20":1168.55,"sma_60":1325.28,"sma_120":1386.04},{"date":"2026-06-04","open":902,"high":1003,"low":902,"close":927,"volume":118777,"rsi_14":23.12,"sma_20":1149.25,"sma_60":1316.67,"sma_120":1383.4},{"date":"2026-06-05","open":970,"high":970,"low":918,"close":940,"volume":115032,"rsi_14":24.43,"sma_20":1133.7,"sma_60":1309.15,"sma_120":1381.27},{"date":"2026-06-08","open":939,"high":939,"low":891,"close":905,"volume":147843,"rsi_14":24.34,"sma_20":1109.95,"sma_60":1301.0,"sma_120":1378.7},{"date":"2026-06-09","open":905,"high":1069,"low":905,"close":987,"volume":233935,"rsi_14":37.95,"sma_20":1092.55,"sma_60":1294.27,"sma_120":1377.02},{"date":"2026-06-10","open":987,"high":988,"low":928,"close":945,"volume":93049,"rsi_14":32.46,"sma_20":1075.8,"sma_60":1286.72,"sma_120":1375.12},{"date":"2026-06-11","open":911,"high":969,"low":911,"close":944,"volume":43166,"rsi_14":26.79,"sma_20":1063.0,"sma_60":1279.42,"sma_120":1373.15},{"date":"2026-06-12","open":944,"high":979,"low":944,"close":969,"volume":57920,"rsi_14":33.67,"sma_20":1051.15,"sma_60":1272.4,"sma_120":1371.22},{"date":"2026-06-15","open":970,"high":1003,"low":970,"close":987,"volume":75092,"rsi_14":29.55,"sma_20":1040.0,"sma_60":1265.08,"sma_120":1368.95},{"date":"2026-06-16","open":987,"high":1219,"low":987,"close":1061,"volume":172899,"rsi_14":41.81,"sma_20":1034.2,"sma_60":1259.27,"sma_120":1366.76},{"date":"2026-06-17","open":1100,"high":1148,"low":1019,"close":1091,"volume":220796,"rsi_14":74.59,"sma_20":1006.55,"sma_60":1213.82,"sma_120":1350.01},{"date":"2026-06-18","open":1084,"high":1091,"low":1035,"close":1091,"volume":110317,"rsi_14":55.5,"sma_20":1029.95,"sma_60":1248.93,"sma_120":1363.32},{"date":"2026-06-19","open":1082,"high":1095,"low":1022,"close":1095,"volume":107150,"rsi_14":56.29,"sma_20":1025.2,"sma_60":1243.07,"sma_120":1361.33},{"date":"2026-06-22","open":1086,"high":1086,"low":1025,"close":1049,"volume":70594,"rsi_14":57.48,"sma_20":1021.1,"sma_60":1236.12,"sma_120":1358.6},{"date":"2026-06-23","open":1049,"high":1049,"low":1000,"close":1024,"volume":92364,"rsi_14":60.15,"sma_20":1013.4,"sma_60":1228.62,"sma_120":1355.58},{"date":"2026-06-24","open":1026,"high":1043,"low":1004,"close":1024,"volume":75796,"rsi_14":62.28,"sma_20":1007.4,"sma_60":1220.88,"sma_120":1352.57},{"date":"2026-06-25","open":1024,"high":1055,"low":994,"close":1003,"volume":91171,"rsi_14":57.82,"sma_20":1002.55,"sma_60":1212.48,"sma_120":1349.34},{"date":"2026-06-26","open":999,"high":1002,"low":957,"close":999,"volume":110890,"rsi_14":62.63,"sma_20":1000.35,"sma_60":1204.73,"sma_120":1346.34},{"date":"2026-06-29","open":903,"high":1020,"low":903,"close":1013,"volume":90642,"rsi_14":54.28,"sma_20":999.0,"sma_60":1198.47,"sma_120":1343.7},{"date":"2026-06-30","open":1004,"high":1015,"low":985,"close":1012,"volume":28869,"rsi_14":62.74,"sma_20":1000.35,"sma_60":1191.5,"sma_120":1341.3},{"date":"2026-07-01","open":958,"high":1038,"low":958,"close":1005,"volume":58069,"rsi_14":61.34,"sma_20":1003.55,"sma_60":1185.82,"sma_120":1338.62},{"date":"2026-07-02","open":1024,"high":1030,"low":950,"close":1012,"volume":155969,"rsi_14":58.57,"sma_20":1007.8,"sma_60":1180.02,"sma_120":1335.72},{"date":"2026-07-03","open":1000,"high":1030,"low":953,"close":1024,"volume":125016,"rsi_14":57.55,"sma_20":1012.0,"sma_60":1174.77,"sma_120":1333.26},{"date":"2026-07-06","open":1031,"high":1070,"low":1023,"close":1040,"volume":50444,"rsi_14":44.39,"sma_20":1018.75,"sma_60":1170.1,"sma_120":1331.26},{"date":"2026-07-07","open":1040,"high":1100,"low":994,"close":1020,"volume":52823,"rsi_14":29.94,"sma_20":1020.4,"sma_60":1164.03,"sma_120":1329.02},{"date":"2026-07-08","open":1092,"high":1092,"low":980,"close":989,"volume":48810,"rsi_14":25.48,"sma_20":1022.6,"sma_60":1156.95,"sma_120":1326.47},{"date":"2026-07-09","open":1041,"high":1041,"low":980,"close":994,"volume":58074,"rsi_14":25.84,"sma_20":1025.1,"sma_60":1150.12,"sma_120":1322.67},{"date":"2026-07-10","open":1020,"high":1024,"low":995,"close":1013,"volume":46382,"rsi_14":40.11,"sma_20":1027.3,"sma_60":1143.93,"sma_120":1319.78},{"date":"2026-07-13","open":1024,"high":1083,"low":962,"close":994,"volume":82093,"rsi_14":41.48,"sma_20":1027.65,"sma_60":1137.25,"sma_120":1317.12},{"date":"2026-07-14","open":956,"high":1013,"low":956,"close":972,"volume":104630,"rsi_14":36.87,"sma_20":1023.2,"sma_60":1129.72,"sma_120":1314.12},{"date":"2026-07-15","open":950,"high":1004,"low":950,"close":974,"volume":48258,"rsi_14":41.9,"sma_20":1017.35,"sma_60":1122.62,"sma_120":1311.33},{"date":"2026-07-16","open":974,"high":988,"low":951,"close":978,"volume":42404,"rsi_14":44.13,"sma_20":1011.7,"sma_60":1115.28,"sma_120":1305.31},{"date":"2026-07-20","open":970,"high":1029,"low":970,"close":974,"volume":39137,"rsi_14":38.46,"sma_20":1005.65,"sma_60":1107.88,"sma_120":1300.97},{"date":"2026-07-21","open":893,"high":996,"low":893,"close":995,"volume":44563,"rsi_14":45.5,"sma_20":1002.95,"sma_60":1101.13,"sma_120":1297.33},{"date":"2026-07-22","open":995,"high":1014,"low":976,"close":998,"volume":40492,"rsi_14":48.11,"sma_20":1001.65,"sma_60":1094.1,"sma_120":1293.65},{"date":"2026-07-23","open":998,"high":1014,"low":982,"close":998,"volume":40360,"rsi_14":46.07,"sma_20":1000.35,"sma_60":1087.42,"sma_120":1289.92},{"date":"2026-07-24","open":998,"high":1005,"low":940,"close":1000,"volume":73263,"rsi_14":42.86,"sma_20":1000.2,"sma_60":1080.77,"sma_120":1286.04},{"date":"2026-07-27","open":1000,"high":1017,"low":974,"close":996,"volume":36834,"rsi_14":35.9,"sma_20":1000.05,"sma_60":1074.22,"sma_120":1281.51},{"date":"2026-07-28","open":981,"high":985,"low":935,"close":981,"volume":90276,"rsi_14":37.09,"sma_20":998.45,"sma_60":1068.18,"sma_120":1276.65},{"date":"2026-07-29","open":940,"high":996,"low":892,"close":942,"volume":78845,"rsi_14":35.22,"sma_20":994.95,"sma_60":1061.27,"sma_120":1271.17},{"date":"2026-07-30","open":921,"high":951,"low":880,"close":888,"volume":143691,"rsi_14":24.52,"sma_20":989.1,"sma_60":1053.73,"sma_120":1264.22},{"date":"2026-07-31","open":880,"high":954,"low":880,"close":952,"volume":32947,"rsi_14":37.94,"sma_20":986.1,"sma_60":1047.72,"sma_120":1256.91},{"date":"2026-08-03","open":963,"high":997,"low":950,"close":965,"volume":20670,"rsi_14":44.13,"sma_20":983.15,"sma_60":1042.95,"sma_120":1249.19},{"date":"2026-08-04","open":919,"high":993,"low":919,"close":974,"volume":49803,"rsi_14":50.43,"sma_20":979.85,"sma_60":1036.18,"sma_120":1241.85},{"date":"2026-08-05","open":1000,"high":1000,"low":970,"close":980,"volume":38873,"rsi_14":51.26,"sma_20":977.85,"sma_60":1030.27,"sma_120":1235.34},{"date":"2026-08-06","open":980,"high":988,"low":950,"close":976,"volume":27166,"rsi_14":49.58,"sma_20":977.2,"sma_60":1025.2,"sma_120":1229.39},{"date":"2026-08-07","open":980,"high":990,"low":971,"close":977,"volume":29450,"rsi_14":50.64,"sma_20":976.35,"sma_60":1021.48,"sma_120":1224.12},{"date":"2026-08-10","open":980,"high":1010,"low":956,"close":980,"volume":20444,"rsi_14":46.54,"sma_20":974.7,"sma_60":1017.72,"sma_120":1219.08},{"date":"2026-08-11","open":980,"high":984,"low":940,"close":982,"volume":37328,"rsi_14":46.3,"sma_20":974.1,"sma_60":1013.92,"sma_120":1213.83},{"date":"2026-08-12","open":1008,"high":1008,"low":976,"close":989,"volume":24311,"rsi_14":47.98,"sma_20":974.95,"sma_60":1010.78,"sma_120":1208.16},{"date":"2026-08-13","open":989,"high":1004,"low":962,"close":985,"volume":60601,"rsi_14":46.67,"sma_20":975.5,"sma_60":1008.52,"sma_120":1202.62},{"date":"2026-08-14","open":985,"high":989,"low":974,"close":987,"volume":27463,"rsi_14":47.98,"sma_20":975.95,"sma_60":1005.87,"sma_120":1197.58},{"date":"2026-08-18","open":987,"high":1007,"low":962,"close":999,"volume":97133,"rsi_14":54.09,"sma_20":977.2,"sma_60":1002.68,"sma_120":1192.88},{"date":"2026-08-19","open":999,"high":1001,"low":941,"close":1001,"volume":106075,"rsi_14":66.12,"sma_20":977.5,"sma_60":1000.52,"sma_120":1187.83},{"date":"2026-08-20","open":1001,"high":1020,"low":989,"close":1009,"volume":97214,"rsi_14":94.16,"sma_20":978.05,"sma_60":997.7,"sma_120":1183.03},{"date":"2026-08-21","open":1008,"high":1018,"low":983,"close":1014,"volume":61482,"rsi_14":89.74,"sma_20":978.85,"sma_60":995.53,"sma_120":1178.39},{"date":"2026-08-24","open":1014,"high":1030,"low":988,"close":1003,"volume":66337,"rsi_14":75.0,"sma_20":979.0,"sma_60":993.92,"sma_120":1173.97},{"date":"2026-08-25","open":1003,"high":1029,"low":973,"close":1004,"volume":56648,"rsi_14":72.06,"sma_20":979.4,"sma_60":993.27,"sma_120":1169.28},{"date":"2026-08-26","open":1004,"high":1004,"low":980,"close":998,"volume":50888,"rsi_14":63.24,"sma_20":980.25,"sma_60":992.57,"sma_120":1165.5},{"date":"2026-08-27","open":961,"high":996,"low":961,"close":990,"volume":72860,"rsi_14":59.72,"sma_20":982.65,"sma_60":992.65,"sma_120":1162.91},{"date":"2026-08-28","open":1022,"high":1022,"low":982,"close":1000,"volume":31102,"rsi_14":64.2,"sma_20":988.25,"sma_60":993.63,"sma_120":1159.46},{"date":"2026-08-31","open":1000,"high":1025,"low":990,"close":1025,"volume":76394,"rsi_14":71.84,"sma_20":991.9,"sma_60":995.27,"sma_120":1155.97},{"date":"2026-09-01","open":1034,"high":1035,"low":1005,"close":1035,"volume":97091,"rsi_14":73.87,"sma_20":995.4,"sma_60":996.85,"sma_120":1153.0},{"date":"2026-09-02","open":1035,"high":1035,"low":1012,"close":1034,"volume":22636,"rsi_14":71.43,"sma_20":998.4,"sma_60":999.0,"sma_120":1150.0},{"date":"2026-09-03","open":1025,"high":1064,"low":1018,"close":1060,"volume":66143,"rsi_14":79.53,"sma_20":1002.4,"sma_60":1000.22,"sma_120":1147.24},{"date":"2026-09-04","open":1045,"high":1104,"low":1014,"close":1029,"volume":89506,"rsi_14":63.46,"sma_20":1005.05,"sma_60":1001.62,"sma_120":1144.17},{"date":"2026-09-07","open":1054,"high":1056,"low":1011,"close":1045,"volume":44788,"rsi_14":64.38,"sma_20":1008.45,"sma_60":1003.3,"sma_120":1141.36},{"date":"2026-09-08","open":1050,"high":1070,"low":1045,"close":1062,"volume":31334,"rsi_14":67.43,"sma_20":1012.55,"sma_60":1004.85,"sma_120":1138.62},{"date":"2026-09-09","open":1078,"high":1078,"low":1050,"close":1060,"volume":16597,"rsi_14":65.09,"sma_20":1016.45,"sma_60":1006.07,"sma_120":1135.58},{"date":"2026-09-10","open":1051,"high":1070,"low":1040,"close":1052,"volume":23998,"rsi_14":61.05,"sma_20":1019.6,"sma_60":1005.92,"sma_120":1132.59},{"date":"2026-09-11","open":1055,"high":1055,"low":1020,"close":1040,"volume":32718,"rsi_14":60.69,"sma_20":1022.35,"sma_60":1005.07,"sma_120":1129.85},{"date":"2026-09-14","open":1045,"high":1055,"low":1010,"close":1054,"volume":26302,"rsi_14":63.44,"sma_20":1025.7,"sma_60":1004.45,"sma_120":1126.69},{"date":"2026-09-15","open":1050,"high":1055,"low":1015,"close":1054,"volume":20160,"rsi_14":65.56,"sma_20":1028.45,"sma_60":1003.77,"sma_120":1123.42},{"date":"2026-09-16","open":1040,"high":1041,"low":1010,"close":1027,"volume":38213,"rsi_14":59.3,"sma_20":1029.75,"sma_60":1003.4,"sma_120":1119.76},{"date":"2026-09-17","open":1019,"high":1155,"low":1015,"close":1054,"volume":22944,"rsi_14":62.5,"sma_20":1032.0,"sma_60":1003.9,"sma_120":1116.26},{"date":"2026-09-18","open":1053,"high":1200,"low":1023,"close":1051,"volume":44785,"rsi_14":56.7,"sma_20":1033.85,"sma_60":1004.35,"sma_120":1112.62},{"date":"2026-09-21","open":1045,"high":1045,"low":1018,"close":1040,"volume":6891,"rsi_14":51.28,"sma_20":1035.7,"sma_60":1004.97,"sma_120":1108.72},{"date":"2026-09-22","open":1040,"high":1073,"low":1001,"close":1050,"volume":35982,"rsi_14":53.92,"sma_20":1038.0,"sma_60":1005.82,"sma_120":1105.28},{"date":"2026-09-23","open":1015,"high":1200,"low":1003,"close":1027,"volume":37240,"rsi_14":41.79,"sma_20":1039.45,"sma_60":1006.05,"sma_120":1102.26},{"date":"2026-09-28","open":1006,"high":1051,"low":977,"close":1028,"volume":15427,"rsi_14":49.71,"sma_20":1041.35,"sma_60":1006.32,"sma_120":1098.91},{"date":"2026-09-29","open":1012,"high":1057,"low":999,"close":1000,"volume":28736,"rsi_14":37.7,"sma_20":1041.35,"sma_60":1006.23,"sma_120":1096.03},{"date":"2026-09-30","open":1000,"high":1021,"low":994,"close":999,"volume":27665,"rsi_14":31.14,"sma_20":1040.05,"sma_60":1006.02,"sma_120":1093.02},{"date":"2026-10-01","open":1015,"high":1130,"low":987,"close":1020,"volume":31796,"rsi_14":39.25,"sma_20":1039.3,"sma_60":1005.95,"sma_120":1090.36},{"date":"2026-10-02","open":999,"high":1056,"low":993,"close":1046,"volume":18895,"rsi_14":48.53,"sma_20":1039.9,"sma_60":1006.05,"sma_120":1088.08},{"date":"2026-10-06","open":1019,"high":1056,"low":995,"close":1045,"volume":6720,"rsi_14":51.3,"sma_20":1039.15,"sma_60":1006.47,"sma_120":1085.25},{"date":"2026-10-07","open":1004,"high":1057,"low":987,"close":1025,"volume":20648,"rsi_14":42.71,"sma_20":1038.95,"sma_60":1007.07,"sma_120":1082.01},{"date":"2026-10-08","open":1003,"high":1110,"low":981,"close":1002,"volume":19044,"rsi_14":38.29,"sma_20":1036.8,"sma_60":1007.2,"sma_120":1078.66},{"date":"2026-10-12","open":981,"high":1004,"low":962,"close":987,"volume":59046,"rsi_14":40.48,"sma_20":1033.05,"sma_60":1006.77,"sma_120":1075.35},{"date":"2026-10-13","open":961,"high":981,"low":940,"close":974,"volume":155508,"rsi_14":29.59,"sma_20":1028.75,"sma_60":1006.43,"sma_120":1071.84},{"date":"2026-10-14","open":970,"high":994,"low":950,"close":987,"volume":37231,"rsi_14":34.47,"sma_20":1025.5,"sma_60":1006.68,"sma_120":1068.2},{"date":"2026-10-15","open":980,"high":1040,"low":947,"close":1006,"volume":42816,"rsi_14":42.06,"sma_20":1023.8,"sma_60":1007.22,"sma_120":1064.92},{"date":"2026-10-16","open":931,"high":1005,"low":931,"close":1004,"volume":18266,"rsi_14":38.83,"sma_20":1021.3,"sma_60":1007.65,"sma_120":1061.47},{"date":"2026-10-19","open":936,"high":1019,"low":936,"close":1019,"volume":34238,"rsi_14":47.98,"sma_20":1019.55,"sma_60":1008.4,"sma_120":1058.14},{"date":"2026-10-20","open":988,"high":1010,"low":944,"close":999,"volume":36633,"rsi_14":43.32,"sma_20":1018.15,"sma_60":1008.47,"sma_120":1054.8},{"date":"2026-10-21","open":951,"high":1012,"low":951,"close":1009,"volume":5635,"rsi_14":52.26,"sma_20":1015.9,"sma_60":1008.65,"sma_120":1051.38},{"date":"2026-10-22","open":1004,"high":1012,"low":950,"close":1006,"volume":22670,"rsi_14":51.74,"sma_20":1013.65,"sma_60":1008.78,"sma_120":1048.1},{"date":"2026-10-23","open":968,"high":990,"low":919,"close":990,"volume":22710}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.83,"ttm_eps":null,"close":1450.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":43.65,"pbr":2.47,"ttm_eps":null,"close":2165.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.34,"pbr":1.49,"ttm_eps":null,"close":1328.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.18,"pbr":1.42,"ttm_eps":null,"close":1220.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":43.19,"pbr":1.43,"ttm_eps":null,"close":1283.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.41,"ttm_eps":null,"close":1200.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.42,"ttm_eps":null,"close":1300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.61,"ttm_eps":null,"close":1389.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.3,"ttm_eps":null,"close":1012.0}],"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":"에쓰씨엔지니어링","phase":"above-fold","symbol_resolved":true}