{"status":"ok","report":{"price_analysis":{"current":4060.0,"change_1d":0.1,"change_7d":-1.2,"change_30d":-14.4,"high_30d":4875.0,"low_30d":3860.0,"position_in_range":20.0,"support":3961.5,"resistance":4773.5},"summary":"유성티엔에스(024800)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1426.57억. 현재가 4,050원, 전일 대비 +0.5%, 30일 -14.4%. PER 1.6배 / ROE 9.6%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.02만, 기관 순매수 1.23만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.6배입니다. ROE 9.6%입니다. 시가총액 1426.57억.","grade":"C","comment":"PER 1.57배, ROE 9.56%","per":1.57,"pbr":0.23,"roe":9.56,"eps":2581.814630038024,"revenue":null,"operating_income":null,"net_income":null,"market_cap":143008956860,"profit_margin":null,"roa":8.32,"operating_margin":null,"gross_margin":16.24,"debt_ratio":0.14964626740119374,"total_assets":713728793592.0,"total_equity":620824695239.0,"total_debt":92904098353.0,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 23.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-124.79)가 시그널선(-91.19)을 하회합니다(데드크로스). 현재가가 SMA20(4292)과 SMA60(4375) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3926~4659 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.86363636363636,"macd":-124.78642117812524,"macd_signal":-91.18881301395267,"sma_20":4292.5,"sma_60":4375.0,"bb_upper":4658.7308015446,"bb_lower":3926.2691984554003,"atr_14":284.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.02만, 기관 순매수 1.23만. 30일 누적: 외국인 -1.31만, 기관 2.56만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-10235.0,"institutional_flow":12289.0,"data":[{"date":"2026-10-22","foreign_net":243.0,"institution_net":10176.0,"retail_net":-10419.0},{"date":"2026-10-21","foreign_net":-310.0,"institution_net":376.0,"retail_net":-66.0},{"date":"2026-10-20","foreign_net":-3819.0,"institution_net":1381.0,"retail_net":2438.0},{"date":"2026-10-19","foreign_net":3955.0,"institution_net":1156.0,"retail_net":-5111.0},{"date":"2026-10-16","foreign_net":-10304.0,"institution_net":-800.0,"retail_net":11104.0},{"date":"2026-10-15","foreign_net":2764.0,"institution_net":202.0,"retail_net":-2966.0},{"date":"2026-10-14","foreign_net":-17769.0,"institution_net":724.0,"retail_net":17045.0},{"date":"2026-10-13","foreign_net":22664.0,"institution_net":-912.0,"retail_net":-21752.0},{"date":"2026-10-12","foreign_net":1933.0,"institution_net":10778.0,"retail_net":-12711.0},{"date":"2026-10-08","foreign_net":-17828.0,"institution_net":-509.0,"retail_net":18337.0},{"date":"2026-10-07","foreign_net":-766.0,"institution_net":-5160.0,"retail_net":5926.0},{"date":"2026-10-06","foreign_net":34057.0,"institution_net":-5060.0,"retail_net":-28997.0},{"date":"2026-10-02","foreign_net":7952.0,"institution_net":-121.0,"retail_net":-7831.0},{"date":"2026-10-01","foreign_net":1293.0,"institution_net":-353.0,"retail_net":-940.0},{"date":"2026-09-30","foreign_net":577.0,"institution_net":5044.0,"retail_net":-5621.0},{"date":"2026-09-29","foreign_net":-2468.0,"institution_net":586.0,"retail_net":1882.0},{"date":"2026-09-28","foreign_net":-7378.0,"institution_net":-7331.0,"retail_net":14709.0},{"date":"2026-09-23","foreign_net":-5266.0,"institution_net":6724.0,"retail_net":-1458.0},{"date":"2026-09-22","foreign_net":2382.0,"institution_net":14676.0,"retail_net":-17058.0},{"date":"2026-09-21","foreign_net":-1883.0,"institution_net":-6119.0,"retail_net":8002.0},{"date":"2026-09-18","foreign_net":-3594.0,"institution_net":-1.0,"retail_net":3595.0},{"date":"2026-09-17","foreign_net":-2376.0,"institution_net":18.0,"retail_net":2358.0},{"date":"2026-09-16","foreign_net":-2527.0,"institution_net":-10.0,"retail_net":2537.0},{"date":"2026-09-15","foreign_net":-7614.0,"institution_net":105.0,"retail_net":7509.0},{"date":"2026-09-14","foreign_net":-919.0,"institution_net":20.0,"retail_net":899.0},{"date":"2026-09-11","foreign_net":617.0,"institution_net":-252.0,"retail_net":-365.0},{"date":"2026-09-10","foreign_net":-448.0,"institution_net":313.0,"retail_net":135.0},{"date":"2026-09-09","foreign_net":2455.0,"institution_net":-205.0,"retail_net":-2250.0},{"date":"2026-09-08","foreign_net":-5478.0,"institution_net":37.0,"retail_net":5441.0},{"date":"2026-09-07","foreign_net":-3266.0,"institution_net":127.0,"retail_net":3139.0}],"periods":{"d1":{"foreign_net":243.0,"institution_net":10176.0,"retail_net":-10419.0},"d3":{"foreign_net":-3886.0,"institution_net":11933.0,"retail_net":-8047.0},"d7":{"foreign_net":-25240.0,"institution_net":13215.0,"retail_net":12025.0},"d14":{"foreign_net":24065.0,"institution_net":11878.0,"retail_net":-35943.0},"d30":{"foreign_net":-13121.0,"institution_net":25610.0,"retail_net":-12489.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 1.57x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +2.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.7,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.4,"unit":"%","percentile":40,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.6%","metrics":[{"name":"ROE","value":9.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":8.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.9,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.4,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 0.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":0.28,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.57x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +2.7%"},"profitability":{"grade":"C","reason":"ROE 9.6%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":8.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.24,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.57,"current_pbr":0.23,"per_5y_high":3.54,"per_5y_low":0.92,"per_5y_avg":1.83,"per_percentile":44.4,"pbr_5y_high":0.25,"pbr_5y_low":0.13,"pbr_5y_avg":0.17,"pbr_percentile":88.9,"per_5y_median":1.6,"pbr_5y_median":0.16,"history":[{"quarter":"2024-Q2","per":1.19,"pbr":0.15},{"quarter":"2024-Q3","per":0.92,"pbr":0.13},{"quarter":"2024-Q4","per":0.98,"pbr":0.13},{"quarter":"2025-Q1","per":1.41,"pbr":0.13},{"quarter":"2025-Q2","per":2.33,"pbr":0.19},{"quarter":"2025-Q3","per":2.33,"pbr":0.16},{"quarter":"2025-Q4","per":2.18,"pbr":0.16},{"quarter":"2026-Q1","per":3.54,"pbr":0.25},{"quarter":"2026-Q2","per":1.6,"pbr":0.23},{"quarter":"현재","per":1.57,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2215.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1981.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1877.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1801.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2435.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3955.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4140.0,"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":"INTEGRATED FREIGHT & LOGISTICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.19,"eps":1866.29,"close":2215.0,"source":"reported"},{"date":"2024-07","per":1.12,"eps":1866.29,"close":2085.0,"source":"reported"},{"date":"2024-08","per":1.13,"eps":1866.29,"close":2100.0,"source":"reported"},{"date":"2024-09","per":0.92,"eps":2158.17,"close":1981.0,"source":"reported"},{"date":"2024-10","per":0.92,"eps":2158.17,"close":1992.0,"source":"reported"},{"date":"2024-11","per":0.9,"eps":2158.17,"close":1939.0,"source":"reported"},{"date":"2024-12","per":0.98,"eps":1912.51,"close":1877.0,"source":"reported"},{"date":"2025-01","per":1.0,"eps":1912.51,"close":1903.0,"source":"reported"},{"date":"2025-02","per":0.99,"eps":1912.51,"close":1894.0,"source":"reported"},{"date":"2025-03","per":1.41,"eps":1274.1303,"close":1801.0,"source":"reported"},{"date":"2025-04","per":1.84,"eps":1274.1303,"close":2350.0,"source":"reported"},{"date":"2025-05","per":2.22,"eps":1274.1303,"close":2830.0,"source":"reported"},{"date":"2025-06","per":2.33,"eps":1231.9408,"close":2870.0,"source":"reported"},{"date":"2025-07","per":2.37,"eps":1231.9408,"close":2920.0,"source":"reported"},{"date":"2025-08","per":1.98,"eps":1231.9408,"close":2440.0,"source":"reported"},{"date":"2025-09","per":2.33,"eps":1046.7775,"close":2435.0,"source":"reported"},{"date":"2025-10","per":2.22,"eps":1046.7775,"close":2325.0,"source":"reported"},{"date":"2025-11","per":2.23,"eps":1046.7775,"close":2330.0,"source":"reported"},{"date":"2025-12","per":2.18,"eps":1135.2454,"close":2470.0,"source":"reported"},{"date":"2026-01","per":2.44,"eps":1135.2454,"close":2775.0,"source":"reported"},{"date":"2026-02","per":3.68,"eps":1135.2454,"close":4180.0,"source":"reported"},{"date":"2026-03","per":3.54,"eps":1118.6551,"close":3955.0,"source":"reported"},{"date":"2026-04","per":3.96,"eps":1118.6551,"close":4435.0,"source":"reported"},{"date":"2026-05","per":4.47,"eps":1118.6551,"close":5000.0,"source":"reported"},{"date":"2026-06","per":1.6,"eps":2581.8146,"close":4140.0,"source":"reported"},{"date":"2026-07","per":1.64,"eps":2581.8146,"close":4245.0,"source":"reported"},{"date":"2026-08","per":1.74,"eps":2581.8146,"close":4495.0,"source":"reported"},{"date":"2026-09","per":1.74,"eps":2581.8146,"close":4490.0,"source":"reported"},{"date":"2026-10","per":1.52,"eps":2581.8146,"close":3930.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.95,"std":0.94,"upper_1sd":2.89,"lower_1sd":1.01,"current":1.52,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"1.6배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"9.6%"}],"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":"2026-10-23T22:16:56.423551+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.09564908334089363,"dividend_yield":null,"eps":1745.0,"revenue":13582595541.0,"operating_income":859734750.0,"net_income":59381313015.0,"market_cap":null,"profit_margin":4.371867868387409,"operating_margin":0.06329679385687599,"roa":0.0831987073355276,"gross_margin":0.1624365118095509,"total_equity":620824695239.0,"total_assets":713728793592.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.013210949685719172,"dividend_yield":null,"eps":200.21,"revenue":13231556369.0,"operating_income":928297192.0,"net_income":7418274706.0,"market_cap":null,"profit_margin":0.5606501985949405,"operating_margin":0.0701578231699857,"roa":0.011293104684626526,"gross_margin":0.1720896506426696,"total_equity":561524711128.0,"total_assets":656885321899.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03513484650414342,"dividend_yield":null,"eps":384.32787262357476,"revenue":13265909650.0,"operating_income":-180789898.0,"net_income":19445622521.0,"market_cap":null,"profit_margin":1.4658340840577035,"operating_margin":-0.013628156890093097,"roa":0.0299315301262401,"gross_margin":0.12665025733836502,"total_equity":553456879873.0,"total_assets":649670178537.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02389631280728168,"dividend_yield":null,"eps":252.2767574144491,"revenue":14950361375.0,"operating_income":258912504.0,"net_income":12757651490.0,"market_cap":null,"profit_margin":0.8533339877210827,"operating_margin":0.017318143522132755,"roa":0.020145651645330446,"gross_margin":0.1210939286074615,"total_equity":533875313438.0,"total_assets":633270728324.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0274526117167822,"dividend_yield":null,"eps":281.8404399239548,"revenue":16030006028.0,"operating_income":806710323.0,"net_income":14305659386.0,"market_cap":null,"profit_margin":0.8924300690225542,"operating_margin":0.05032501682101052,"roa":0.02296571335656199,"gross_margin":0.1283526922202103,"total_equity":521103767233.0,"total_assets":622913782990.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02176813849349896,"dividend_yield":null,"eps":216.8003384030422,"revenue":22796603611.0,"operating_income":286977441.0,"net_income":11025020949.0,"market_cap":null,"profit_margin":0.48362559340550704,"operating_margin":0.012588605122805458,"roa":0.017688290380411812,"gross_margin":0.05764595131907696,"total_equity":506475138069.0,"total_assets":623294886724.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.022120086080952502,"dividend_yield":null,"eps":295.86,"revenue":33627590311.0,"operating_income":2304668475.0,"net_income":10962183801.0,"market_cap":null,"profit_margin":0.3259877885872225,"operating_margin":0.06853504677812476,"roa":0.017880792649492813,"gross_margin":0.08018048409249279,"total_equity":495576000965.0,"total_assets":613070349614.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03092607980680135,"dividend_yield":null,"eps":437.44,"revenue":38203445676.0,"operating_income":104187262.0,"net_income":16207781937.0,"market_cap":null,"profit_margin":0.42424921758253814,"operating_margin":0.0027271692423663256,"roa":0.024627275675129325,"gross_margin":0.06280464090461116,"total_equity":524081359107.0,"total_assets":658123218776.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.023637617042136058,"dividend_yield":null,"eps":324.03,"revenue":41163600169.0,"operating_income":1933175688.0,"net_income":12005860722.0,"market_cap":null,"profit_margin":0.29166206728053695,"operating_margin":0.046963231594496446,"roa":0.018333728015653653,"gross_margin":0.07828255521310692,"total_equity":507913327329.0,"total_assets":654851032575.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06384017094145593,"dividend_yield":null,"eps":855.18,"revenue":52087655118.0,"operating_income":664223191.0,"net_income":31686134307.0,"market_cap":null,"profit_margin":0.6083233010819522,"operating_margin":0.012752027126106192,"roa":0.0474059592206636,"gross_margin":0.04891778914269995,"total_equity":496335361258.0,"total_assets":668399813608.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04314878541385232,"dividend_yield":null,"eps":541.52,"revenue":55252124147.0,"operating_income":120914025.0,"net_income":20064370262.0,"market_cap":null,"profit_margin":0.3631420614457847,"operating_margin":0.0021884050046348347,"roa":0.031738658137649166,"gross_margin":0.05420174219967261,"total_equity":465004288523.0,"total_assets":632174497579.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01211654025976421,"dividend_yield":null,"eps":145.56,"revenue":60836999408.0,"operating_income":-150422940.0,"net_income":5393325487.0,"market_cap":null,"profit_margin":0.08865206271647223,"operating_margin":-0.00247255685625119,"roa":0.009086477635101427,"gross_margin":0.030920594051399505,"total_equity":445120914995.0,"total_assets":593555138040.0}],"current_price":4060.0,"change_pct":0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5690.0},{"date":"2016-10-25","close":6120.0},{"date":"2016-10-26","close":6250.0},{"date":"2016-10-27","close":6130.0},{"date":"2016-10-28","close":6280.0},{"date":"2016-10-31","close":5820.0},{"date":"2016-11-01","close":5650.0},{"date":"2016-11-02","close":5340.0},{"date":"2016-11-03","close":5210.0},{"date":"2016-11-04","close":5130.0},{"date":"2016-11-07","close":5300.0},{"date":"2016-11-08","close":5380.0},{"date":"2016-11-09","close":4950.0},{"date":"2016-11-10","close":5240.0},{"date":"2016-11-11","close":5550.0},{"date":"2016-11-14","close":5890.0},{"date":"2016-11-15","close":5950.0},{"date":"2016-11-16","close":5940.0},{"date":"2016-11-17","close":5810.0},{"date":"2016-11-18","close":5610.0},{"date":"2016-11-21","close":5560.0},{"date":"2016-11-22","close":5550.0},{"date":"2016-11-23","close":5800.0},{"date":"2016-11-24","close":5730.0},{"date":"2016-11-25","close":5850.0},{"date":"2016-11-28","close":5830.0},{"date":"2016-11-29","close":5920.0},{"date":"2016-11-30","close":5740.0},{"date":"2016-12-01","close":5370.0},{"date":"2016-12-02","close":5420.0},{"date":"2016-12-05","close":5410.0},{"date":"2016-12-06","close":5480.0},{"date":"2016-12-07","close":5150.0},{"date":"2016-12-08","close":5700.0},{"date":"2016-12-09","close":5610.0},{"date":"2016-12-12","close":6050.0},{"date":"2016-12-13","close":6070.0},{"date":"2016-12-14","close":5850.0},{"date":"2016-12-15","close":5850.0},{"date":"2016-12-16","close":5900.0},{"date":"2016-12-19","close":5930.0},{"date":"2016-12-20","close":6000.0},{"date":"2016-12-21","close":6080.0},{"date":"2016-12-22","close":5900.0},{"date":"2016-12-23","close":5850.0},{"date":"2016-12-26","close":5980.0},{"date":"2016-12-27","close":5800.0},{"date":"2016-12-28","close":5810.0},{"date":"2016-12-29","close":5770.0},{"date":"2017-01-02","close":6000.0},{"date":"2017-01-03","close":6100.0},{"date":"2017-01-04","close":6180.0},{"date":"2017-01-05","close":6090.0},{"date":"2017-01-06","close":6200.0},{"date":"2017-01-09","close":6090.0},{"date":"2017-01-10","close":5940.0},{"date":"2017-01-11","close":5820.0},{"date":"2017-01-12","close":5600.0},{"date":"2017-01-13","close":5790.0},{"date":"2017-01-16","close":5790.0},{"date":"2017-01-17","close":5610.0},{"date":"2017-01-18","close":6150.0},{"date":"2017-01-19","close":6340.0},{"date":"2017-01-20","close":6140.0},{"date":"2017-01-23","close":6500.0},{"date":"2017-01-24","close":6210.0},{"date":"2017-01-25","close":6690.0},{"date":"2017-01-26","close":6650.0},{"date":"2017-01-31","close":6250.0},{"date":"2017-02-01","close":6150.0},{"date":"2017-02-02","close":5730.0},{"date":"2017-02-03","close":5800.0},{"date":"2017-02-06","close":5730.0},{"date":"2017-02-07","close":5910.0},{"date":"2017-02-08","close":5770.0},{"date":"2017-02-09","close":5730.0},{"date":"2017-02-10","close":5530.0},{"date":"2017-02-13","close":5600.0},{"date":"2017-02-14","close":5620.0},{"date":"2017-02-15","close":5490.0},{"date":"2017-02-16","close":5610.0},{"date":"2017-02-17","close":5670.0},{"date":"2017-02-20","close":5540.0},{"date":"2017-02-21","close":5560.0},{"date":"2017-02-22","close":5450.0},{"date":"2017-02-23","close":5380.0},{"date":"2017-02-24","close":5400.0},{"date":"2017-02-27","close":5480.0},{"date":"2017-02-28","close":5530.0},{"date":"2017-03-02","close":5460.0},{"date":"2017-03-03","close":5320.0},{"date":"2017-03-06","close":5580.0},{"date":"2017-03-07","close":5560.0},{"date":"2017-03-08","close":5740.0},{"date":"2017-03-09","close":6100.0},{"date":"2017-03-10","close":5790.0},{"date":"2017-03-13","close":5790.0},{"date":"2017-03-14","close":5580.0},{"date":"2017-03-15","close":5480.0},{"date":"2017-03-16","close":5490.0},{"date":"2017-03-17","close":5430.0},{"date":"2017-03-20","close":5410.0},{"date":"2017-03-21","close":5410.0},{"date":"2017-03-22","close":5490.0},{"date":"2017-03-23","close":5620.0},{"date":"2017-03-24","close":5620.0},{"date":"2017-03-27","close":5950.0},{"date":"2017-03-28","close":5720.0},{"date":"2017-03-29","close":5940.0},{"date":"2017-03-30","close":5740.0},{"date":"2017-03-31","close":5760.0},{"date":"2017-04-03","close":5590.0},{"date":"2017-04-04","close":5030.0},{"date":"2017-04-05","close":4980.0},{"date":"2017-04-06","close":4750.0},{"date":"2017-04-07","close":4770.0},{"date":"2017-04-10","close":4455.0},{"date":"2017-04-11","close":4405.0},{"date":"2017-04-12","close":4735.0},{"date":"2017-04-13","close":4755.0},{"date":"2017-04-14","close":4670.0},{"date":"2017-04-17","close":4750.0},{"date":"2017-04-18","close":4755.0},{"date":"2017-04-19","close":4805.0},{"date":"2017-04-20","close":4725.0},{"date":"2017-04-21","close":4600.0},{"date":"2017-04-24","close":4660.0},{"date":"2017-04-25","close":4750.0},{"date":"2017-04-26","close":4745.0},{"date":"2017-04-27","close":4780.0},{"date":"2017-04-28","close":4775.0},{"date":"2017-05-02","close":4485.0},{"date":"2017-05-04","close":4530.0},{"date":"2017-05-08","close":4535.0},{"date":"2017-05-10","close":4360.0},{"date":"2017-05-11","close":4330.0},{"date":"2017-05-12","close":4320.0},{"date":"2017-05-15","close":4180.0},{"date":"2017-05-16","close":4190.0},{"date":"2017-05-17","close":4050.0},{"date":"2017-05-18","close":3960.0},{"date":"2017-05-19","close":4085.0},{"date":"2017-05-22","close":4150.0},{"date":"2017-05-23","close":4140.0},{"date":"2017-05-24","close":4135.0},{"date":"2017-05-25","close":4100.0},{"date":"2017-05-26","close":4020.0},{"date":"2017-05-29","close":3990.0},{"date":"2017-05-30","close":4230.0},{"date":"2017-05-31","close":4175.0},{"date":"2017-06-01","close":4215.0},{"date":"2017-06-02","close":4295.0},{"date":"2017-06-05","close":4275.0},{"date":"2017-06-07","close":4340.0},{"date":"2017-06-08","close":4290.0},{"date":"2017-06-09","close":4190.0},{"date":"2017-06-12","close":4180.0},{"date":"2017-06-13","close":4195.0},{"date":"2017-06-14","close":4195.0},{"date":"2017-06-15","close":4100.0},{"date":"2017-06-16","close":4110.0},{"date":"2017-06-19","close":4090.0},{"date":"2017-06-20","close":4040.0},{"date":"2017-06-21","close":3985.0},{"date":"2017-06-22","close":3915.0},{"date":"2017-06-23","close":3920.0},{"date":"2017-06-26","close":3895.0},{"date":"2017-06-27","close":3870.0},{"date":"2017-06-28","close":3805.0},{"date":"2017-06-29","close":3815.0},{"date":"2017-06-30","close":3880.0},{"date":"2017-07-03","close":3865.0},{"date":"2017-07-04","close":3870.0},{"date":"2017-07-05","close":3960.0},{"date":"2017-07-06","close":4015.0},{"date":"2017-07-07","close":3990.0},{"date":"2017-07-10","close":4010.0},{"date":"2017-07-11","close":3980.0},{"date":"2017-07-12","close":4055.0},{"date":"2017-07-13","close":4065.0},{"date":"2017-07-14","close":3995.0},{"date":"2017-07-17","close":4100.0},{"date":"2017-07-18","close":4005.0},{"date":"2017-07-19","close":4040.0},{"date":"2017-07-20","close":4160.0},{"date":"2017-07-21","close":4430.0},{"date":"2017-07-24","close":4420.0},{"date":"2017-07-25","close":4510.0},{"date":"2017-07-26","close":4520.0},{"date":"2017-07-27","close":4550.0},{"date":"2017-07-28","close":4415.0},{"date":"2017-07-31","close":4260.0},{"date":"2017-08-01","close":4350.0},{"date":"2017-08-02","close":4340.0},{"date":"2017-08-03","close":4240.0},{"date":"2017-08-04","close":4230.0},{"date":"2017-08-07","close":4370.0},{"date":"2017-08-08","close":4335.0},{"date":"2017-08-09","close":4290.0},{"date":"2017-08-10","close":4205.0},{"date":"2017-08-11","close":4110.0},{"date":"2017-08-14","close":4070.0},{"date":"2017-08-16","close":4050.0},{"date":"2017-08-17","close":4085.0},{"date":"2017-08-18","close":4090.0},{"date":"2017-08-21","close":4140.0},{"date":"2017-08-22","close":4105.0},{"date":"2017-08-23","close":4070.0},{"date":"2017-08-24","close":4110.0},{"date":"2017-08-25","close":4090.0},{"date":"2017-08-28","close":4290.0},{"date":"2017-08-29","close":4390.0},{"date":"2017-08-30","close":4320.0},{"date":"2017-08-31","close":4380.0},{"date":"2017-09-01","close":4375.0},{"date":"2017-09-04","close":4235.0},{"date":"2017-09-05","close":4360.0},{"date":"2017-09-06","close":4385.0},{"date":"2017-09-07","close":4375.0},{"date":"2017-09-08","close":4375.0},{"date":"2017-09-11","close":4360.0},{"date":"2017-09-12","close":4275.0},{"date":"2017-09-13","close":4210.0},{"date":"2017-09-14","close":4170.0},{"date":"2017-09-15","close":4095.0},{"date":"2017-09-18","close":4090.0},{"date":"2017-09-19","close":4090.0},{"date":"2017-09-20","close":4050.0},{"date":"2017-09-21","close":3970.0},{"date":"2017-09-22","close":3795.0},{"date":"2017-09-25","close":3680.0},{"date":"2017-09-26","close":3810.0},{"date":"2017-09-27","close":3740.0},{"date":"2017-09-28","close":3735.0},{"date":"2017-09-29","close":3820.0},{"date":"2017-10-10","close":3800.0},{"date":"2017-10-11","close":3790.0},{"date":"2017-10-12","close":3740.0},{"date":"2017-10-13","close":3740.0},{"date":"2017-10-16","close":3790.0},{"date":"2017-10-17","close":3885.0},{"date":"2017-10-18","close":3960.0},{"date":"2017-10-19","close":4000.0},{"date":"2017-10-20","close":3980.0},{"date":"2017-10-23","close":3995.0},{"date":"2017-10-24","close":4000.0},{"date":"2017-10-25","close":4015.0},{"date":"2017-10-26","close":4050.0},{"date":"2017-10-27","close":4195.0},{"date":"2017-10-30","close":4265.0},{"date":"2017-10-31","close":4240.0},{"date":"2017-11-01","close":4155.0},{"date":"2017-11-02","close":4115.0},{"date":"2017-11-03","close":4155.0},{"date":"2017-11-06","close":4160.0},{"date":"2017-11-07","close":4155.0},{"date":"2017-11-08","close":4190.0},{"date":"2017-11-09","close":4200.0},{"date":"2017-11-10","close":4200.0},{"date":"2017-11-13","close":4270.0},{"date":"2017-11-14","close":4225.0},{"date":"2017-11-15","close":4095.0},{"date":"2017-11-16","close":4210.0},{"date":"2017-11-17","close":4300.0},{"date":"2017-11-20","close":4185.0},{"date":"2017-11-21","close":4230.0},{"date":"2017-11-22","close":4210.0},{"date":"2017-11-23","close":4130.0},{"date":"2017-11-24","close":4350.0},{"date":"2017-11-27","close":4365.0},{"date":"2017-11-28","close":4300.0},{"date":"2017-11-29","close":4325.0},{"date":"2017-11-30","close":4305.0},{"date":"2017-12-01","close":4235.0},{"date":"2017-12-04","close":4100.0},{"date":"2017-12-05","close":4160.0},{"date":"2017-12-06","close":4160.0},{"date":"2017-12-07","close":4080.0},{"date":"2017-12-08","close":3960.0},{"date":"2017-12-11","close":3930.0},{"date":"2017-12-12","close":3880.0},{"date":"2017-12-13","close":3920.0},{"date":"2017-12-14","close":4010.0},{"date":"2017-12-15","close":4000.0},{"date":"2017-12-18","close":3960.0},{"date":"2017-12-19","close":3850.0},{"date":"2017-12-20","close":3835.0},{"date":"2017-12-21","close":3810.0},{"date":"2017-12-22","close":3880.0},{"date":"2017-12-26","close":3860.0},{"date":"2017-12-27","close":3900.0},{"date":"2017-12-28","close":3865.0},{"date":"2018-01-02","close":3893.6824},{"date":"2018-01-03","close":3839.6033},{"date":"2018-01-04","close":3888.7659},{"date":"2018-01-05","close":3839.6033},{"date":"2018-01-08","close":3751.1106},{"date":"2018-01-09","close":3834.687},{"date":"2018-01-10","close":3819.9382},{"date":"2018-01-11","close":3815.022},{"date":"2018-01-12","close":3736.3618},{"date":"2018-01-15","close":3677.3665},{"date":"2018-01-16","close":3731.4456},{"date":"2018-01-17","close":3765.8591},{"date":"2018-01-18","close":3736.3618},{"date":"2018-01-19","close":3780.6082},{"date":"2018-01-22","close":3746.1941},{"date":"2018-01-23","close":3721.6128},{"date":"2018-01-24","close":3805.1895},{"date":"2018-01-25","close":3854.3521},{"date":"2018-01-26","close":3893.6824},{"date":"2018-01-29","close":3913.3474},{"date":"2018-01-30","close":3923.1797},{"date":"2018-01-31","close":3898.5984},{"date":"2018-02-01","close":3844.5195},{"date":"2018-02-02","close":3780.6082},{"date":"2018-02-05","close":3687.1992},{"date":"2018-02-06","close":3598.7063},{"date":"2018-02-07","close":3667.5339},{"date":"2018-02-08","close":3726.5293},{"date":"2018-02-09","close":3613.4548},{"date":"2018-02-12","close":3529.8787},{"date":"2018-02-13","close":3461.0508},{"date":"2018-02-14","close":3500.3809},{"date":"2018-02-19","close":3608.5386},{"date":"2018-02-20","close":3815.022},{"date":"2018-02-21","close":3805.1895},{"date":"2018-02-22","close":3785.5244},{"date":"2018-02-23","close":3756.0269},{"date":"2018-02-26","close":3756.0269},{"date":"2018-02-27","close":3844.5195},{"date":"2018-02-28","close":3824.8545},{"date":"2018-03-02","close":3736.3618},{"date":"2018-03-05","close":3726.5293},{"date":"2018-03-06","close":3633.1201},{"date":"2018-03-07","close":3598.7063},{"date":"2018-03-08","close":3534.7949},{"date":"2018-03-09","close":3598.7063},{"date":"2018-03-12","close":3579.0413},{"date":"2018-03-13","close":3569.2087},{"date":"2018-03-14","close":3564.2925},{"date":"2018-03-15","close":3549.5435},{"date":"2018-03-16","close":3544.6272},{"date":"2018-03-19","close":3470.8835},{"date":"2018-03-20","close":3475.7996},{"date":"2018-03-21","close":3431.5532},{"date":"2018-03-22","close":3392.2229},{"date":"2018-03-23","close":3210.3213},{"date":"2018-03-26","close":3249.6514},{"date":"2018-03-27","close":3293.8977},{"date":"2018-03-28","close":3269.3164},{"date":"2018-03-29","close":3239.8191},{"date":"2018-03-30","close":3269.3164},{"date":"2018-04-02","close":3229.9863},{"date":"2018-04-03","close":3136.5774},{"date":"2018-04-04","close":3210.3213},{"date":"2018-04-05","close":3234.9026},{"date":"2018-04-06","close":3220.1538},{"date":"2018-04-09","close":3111.9961},{"date":"2018-04-10","close":3136.5774},{"date":"2018-04-11","close":3141.4934},{"date":"2018-04-12","close":3195.5725},{"date":"2018-04-13","close":3220.1538},{"date":"2018-04-16","close":3190.6562},{"date":"2018-04-17","close":3170.991},{"date":"2018-04-18","close":3170.991},{"date":"2018-04-19","close":3259.4839},{"date":"2018-04-20","close":3397.1394},{"date":"2018-04-23","close":3667.5339},{"date":"2018-04-24","close":3736.3618},{"date":"2018-04-25","close":3726.5293},{"date":"2018-04-26","close":3662.6177},{"date":"2018-04-27","close":3756.0269},{"date":"2018-04-30","close":3972.3425},{"date":"2018-05-02","close":4119.8306},{"date":"2018-05-03","close":4021.5051},{"date":"2018-05-04","close":4026.4214},{"date":"2018-05-08","close":3839.6033},{"date":"2018-05-09","close":3692.1155},{"date":"2018-05-10","close":3933.0122},{"date":"2018-05-11","close":4100.165},{"date":"2018-05-14","close":4134.5786},{"date":"2018-05-15","close":4754.0288},{"date":"2018-05-16","close":4508.2153},{"date":"2018-05-17","close":4360.7275},{"date":"2018-05-18","close":4370.5601},{"date":"2018-05-21","close":4409.8901},{"date":"2018-05-23","close":4439.3877},{"date":"2018-05-24","close":4262.4023},{"date":"2018-05-25","close":3928.0959},{"date":"2018-05-28","close":4400.0571},{"date":"2018-05-29","close":4282.0674},{"date":"2018-05-30","close":4168.9932},{"date":"2018-05-31","close":4365.6436},{"date":"2018-06-01","close":4355.8105},{"date":"2018-06-04","close":4729.4473},{"date":"2018-06-05","close":4463.9688},{"date":"2018-06-07","close":4611.457},{"date":"2018-06-08","close":4370.5601},{"date":"2018-06-11","close":4370.5601},{"date":"2018-06-12","close":4400.0571},{"date":"2018-06-14","close":4168.9932},{"date":"2018-06-15","close":4036.2539},{"date":"2018-06-18","close":4085.4167},{"date":"2018-06-19","close":4085.4167},{"date":"2018-06-20","close":4213.2397},{"date":"2018-06-21","close":4124.7466},{"date":"2018-06-22","close":4001.8401},{"date":"2018-06-25","close":3923.1797},{"date":"2018-06-26","close":3760.9431},{"date":"2018-06-27","close":3520.0459},{"date":"2018-06-28","close":3406.9719},{"date":"2018-06-29","close":3485.6321},{"date":"2018-07-02","close":3244.7354},{"date":"2018-07-03","close":3175.9077},{"date":"2018-07-04","close":3274.2327},{"date":"2018-07-05","close":3195.5725},{"date":"2018-07-06","close":3323.3953},{"date":"2018-07-09","close":3131.6611},{"date":"2018-07-10","close":3200.4888},{"date":"2018-07-11","close":3229.9863},{"date":"2018-07-12","close":3293.8977},{"date":"2018-07-13","close":3357.8093},{"date":"2018-07-16","close":3303.7305},{"date":"2018-07-17","close":3279.1489},{"date":"2018-07-18","close":3151.3262},{"date":"2018-07-19","close":3057.917},{"date":"2018-07-20","close":3003.8379},{"date":"2018-07-23","close":2880.9314},{"date":"2018-07-24","close":3087.4148},{"date":"2018-07-25","close":3028.4194},{"date":"2018-07-26","close":3343.0605},{"date":"2018-07-27","close":3293.8977},{"date":"2018-07-30","close":3446.302},{"date":"2018-07-31","close":3372.5581},{"date":"2018-08-01","close":3397.1394},{"date":"2018-08-02","close":3387.3066},{"date":"2018-08-03","close":3436.4695},{"date":"2018-08-06","close":3411.8882},{"date":"2018-08-07","close":3397.1394},{"date":"2018-08-08","close":3402.0559},{"date":"2018-08-09","close":3397.1394},{"date":"2018-08-10","close":3475.7996},{"date":"2018-08-13","close":3352.8931},{"date":"2018-08-14","close":3475.7996},{"date":"2018-08-16","close":3539.7109},{"date":"2018-08-17","close":3603.6226},{"date":"2018-08-20","close":3603.6226},{"date":"2018-08-21","close":3598.7063},{"date":"2018-08-22","close":3633.1201},{"date":"2018-08-23","close":3613.4548},{"date":"2018-08-24","close":3549.5435},{"date":"2018-08-27","close":3431.5532},{"date":"2018-08-28","close":3402.0559},{"date":"2018-08-29","close":3402.0559},{"date":"2018-08-30","close":3461.0508},{"date":"2018-08-31","close":3485.6321},{"date":"2018-09-03","close":3436.4695},{"date":"2018-09-04","close":3495.4646},{"date":"2018-09-05","close":3510.2136},{"date":"2018-09-06","close":3495.4646},{"date":"2018-09-07","close":3485.6321},{"date":"2018-09-10","close":3623.2878},{"date":"2018-09-11","close":3544.6272},{"date":"2018-09-12","close":3559.3765},{"date":"2018-09-13","close":3520.0459},{"date":"2018-09-14","close":3485.6321},{"date":"2018-09-17","close":3529.8787},{"date":"2018-09-18","close":3638.0364},{"date":"2018-09-19","close":3510.2136},{"date":"2018-09-20","close":3397.1394},{"date":"2018-09-21","close":3367.6418},{"date":"2018-09-27","close":3333.2278},{"date":"2018-09-28","close":3318.479},{"date":"2018-10-01","close":3274.2327},{"date":"2018-10-02","close":3259.4839},{"date":"2018-10-04","close":3269.3164},{"date":"2018-10-05","close":3195.5725},{"date":"2018-10-08","close":3195.5725},{"date":"2018-10-10","close":3033.3357},{"date":"2018-10-11","close":2753.1086},{"date":"2018-10-12","close":2772.7737},{"date":"2018-10-15","close":2762.9412},{"date":"2018-10-16","close":2876.0151},{"date":"2018-10-17","close":3008.7544},{"date":"2018-10-18","close":3013.6707},{"date":"2018-10-19","close":3008.7544},{"date":"2018-10-22","close":3003.8379},{"date":"2018-10-23","close":2949.759},{"date":"2018-10-24","close":2836.6851},{"date":"2018-10-25","close":2689.1973},{"date":"2018-10-26","close":2576.1233},{"date":"2018-10-29","close":2374.5562},{"date":"2018-10-30","close":2359.8074},{"date":"2018-10-31","close":2438.4675},{"date":"2018-11-01","close":2561.374},{"date":"2018-11-02","close":2674.4482},{"date":"2018-11-05","close":2664.616},{"date":"2018-11-06","close":2635.1184},{"date":"2018-11-07","close":2561.374},{"date":"2018-11-08","close":2610.5369},{"date":"2018-11-09","close":2585.9556},{"date":"2018-11-12","close":2551.5417},{"date":"2018-11-13","close":2482.7141},{"date":"2018-11-14","close":2531.8767},{"date":"2018-11-15","close":2502.3789},{"date":"2018-11-16","close":2615.4531},{"date":"2018-11-19","close":2753.1086},{"date":"2018-11-20","close":2713.7783},{"date":"2018-11-21","close":2743.2761},{"date":"2018-11-22","close":2644.9509},{"date":"2018-11-23","close":2600.7046},{"date":"2018-11-26","close":2546.6255},{"date":"2018-11-27","close":2571.207},{"date":"2018-11-28","close":2536.793},{"date":"2018-11-29","close":2576.1233},{"date":"2018-11-30","close":2541.7092},{"date":"2018-12-03","close":2620.3694},{"date":"2018-12-04","close":2595.7881},{"date":"2018-12-05","close":2659.6995},{"date":"2018-12-06","close":2620.3694},{"date":"2018-12-07","close":2689.1973},{"date":"2018-12-10","close":2610.5369},{"date":"2018-12-11","close":2526.9604},{"date":"2018-12-12","close":2531.8767},{"date":"2018-12-13","close":2610.5369},{"date":"2018-12-14","close":2566.2905},{"date":"2018-12-17","close":2512.2117},{"date":"2018-12-18","close":2497.4626},{"date":"2018-12-19","close":2502.3789},{"date":"2018-12-20","close":2497.4626},{"date":"2018-12-21","close":2487.6304},{"date":"2018-12-24","close":2487.6304},{"date":"2018-12-26","close":2458.1328},{"date":"2018-12-27","close":2502.646},{"date":"2018-12-28","close":2522.4297},{"date":"2019-01-02","close":2477.9165},{"date":"2019-01-03","close":2453.1868},{"date":"2019-01-04","close":2502.646},{"date":"2019-01-07","close":2586.7273},{"date":"2019-01-08","close":2621.3486},{"date":"2019-01-09","close":2705.4297},{"date":"2019-01-10","close":2705.4297},{"date":"2019-01-11","close":2749.9434},{"date":"2019-01-14","close":2799.4026},{"date":"2019-01-15","close":2799.4026},{"date":"2019-01-16","close":2789.5107},{"date":"2019-01-17","close":2779.6189},{"date":"2019-01-18","close":2769.7271},{"date":"2019-01-21","close":2799.4026},{"date":"2019-01-22","close":3115.9429},{"date":"2019-01-23","close":3289.0508},{"date":"2019-01-24","close":3422.5913},{"date":"2019-01-25","close":3328.6182},{"date":"2019-01-28","close":3293.9966},{"date":"2019-01-29","close":3264.321},{"date":"2019-01-30","close":3422.5913},{"date":"2019-01-31","close":3437.429},{"date":"2019-02-01","close":3442.375},{"date":"2019-02-07","close":3447.3208},{"date":"2019-02-08","close":3541.2937},{"date":"2019-02-11","close":3615.4829},{"date":"2019-02-12","close":3709.4558},{"date":"2019-02-13","close":3566.0234},{"date":"2019-02-14","close":3590.7532},{"date":"2019-02-15","close":3551.1855},{"date":"2019-02-18","close":3575.9153},{"date":"2019-02-19","close":3481.9424},{"date":"2019-02-20","close":3486.8884},{"date":"2019-02-21","close":3476.9966},{"date":"2019-02-22","close":3536.3479},{"date":"2019-02-25","close":3472.0505},{"date":"2019-02-26","close":3447.3208},{"date":"2019-02-27","close":3392.9155},{"date":"2019-02-28","close":3086.2673},{"date":"2019-03-04","close":3071.4292},{"date":"2019-03-05","close":3076.3752},{"date":"2019-03-06","close":3041.7537},{"date":"2019-03-07","close":2957.6726},{"date":"2019-03-08","close":3007.1321},{"date":"2019-03-11","close":2957.6726},{"date":"2019-03-12","close":2992.2942},{"date":"2019-03-13","close":3180.24},{"date":"2019-03-14","close":3160.4563},{"date":"2019-03-15","close":2987.3484},{"date":"2019-03-18","close":3002.186},{"date":"2019-03-19","close":2967.5645},{"date":"2019-03-20","close":2927.9971},{"date":"2019-03-21","close":2898.3213},{"date":"2019-03-22","close":2868.6458},{"date":"2019-03-25","close":2824.1323},{"date":"2019-03-26","close":2952.7268},{"date":"2019-03-27","close":2972.5105},{"date":"2019-03-28","close":2957.6726},{"date":"2019-03-29","close":3036.8079},{"date":"2019-04-01","close":3106.051},{"date":"2019-04-02","close":3071.4292},{"date":"2019-04-03","close":3115.9429},{"date":"2019-04-04","close":3110.9968},{"date":"2019-04-05","close":3130.7805},{"date":"2019-04-08","close":3115.9429},{"date":"2019-04-09","close":3110.9968},{"date":"2019-04-10","close":3115.9429},{"date":"2019-04-11","close":3106.051},{"date":"2019-04-12","close":3101.105},{"date":"2019-04-15","close":3115.9429},{"date":"2019-04-16","close":3348.4019},{"date":"2019-04-17","close":3447.3208},{"date":"2019-04-18","close":3432.4832},{"date":"2019-04-19","close":3501.7261},{"date":"2019-04-22","close":3511.6179},{"date":"2019-04-23","close":3501.7261},{"date":"2019-04-24","close":3476.9966},{"date":"2019-04-25","close":3383.0237},{"date":"2019-04-26","close":3343.4561},{"date":"2019-04-29","close":3333.5642},{"date":"2019-04-30","close":3358.2939},{"date":"2019-05-02","close":3358.2939},{"date":"2019-05-03","close":3397.8613},{"date":"2019-05-07","close":3368.1858},{"date":"2019-05-08","close":3298.9424},{"date":"2019-05-09","close":3150.5645},{"date":"2019-05-10","close":3155.5103},{"date":"2019-05-13","close":3353.3479},{"date":"2019-05-14","close":3180.24},{"date":"2019-05-15","close":3155.5103},{"date":"2019-05-16","close":3140.6726},{"date":"2019-05-17","close":3086.2673},{"date":"2019-05-20","close":3002.186},{"date":"2019-05-21","close":2987.3484},{"date":"2019-05-22","close":2942.835},{"date":"2019-05-23","close":2918.1052},{"date":"2019-05-24","close":2908.2131},{"date":"2019-05-27","close":2858.7539},{"date":"2019-05-28","close":2932.9431},{"date":"2019-05-29","close":2868.6458},{"date":"2019-05-30","close":2883.4836},{"date":"2019-05-31","close":2908.2131},{"date":"2019-06-03","close":2913.1592},{"date":"2019-06-04","close":2937.8889},{"date":"2019-06-05","close":2977.4565},{"date":"2019-06-07","close":3021.9697},{"date":"2019-06-10","close":3115.9429},{"date":"2019-06-11","close":3150.5645},{"date":"2019-06-12","close":3135.7263},{"date":"2019-06-13","close":3125.8347},{"date":"2019-06-14","close":3284.1047},{"date":"2019-06-17","close":3333.5642},{"date":"2019-06-18","close":3170.3481},{"date":"2019-06-19","close":3298.9424},{"date":"2019-06-20","close":3214.8616},{"date":"2019-06-21","close":3224.7534},{"date":"2019-06-24","close":3204.9697},{"date":"2019-06-25","close":3140.6726},{"date":"2019-06-26","close":3110.9968},{"date":"2019-06-27","close":3209.9158},{"date":"2019-06-28","close":3234.6453},{"date":"2019-07-01","close":3244.5371},{"date":"2019-07-02","close":3244.5371},{"date":"2019-07-03","close":3145.6184},{"date":"2019-07-04","close":3071.4292},{"date":"2019-07-05","close":3056.5916},{"date":"2019-07-08","close":2967.5645},{"date":"2019-07-09","close":2858.7539},{"date":"2019-07-10","close":2878.5376},{"date":"2019-07-11","close":2982.4023},{"date":"2019-07-12","close":2992.2942},{"date":"2019-07-15","close":2878.5376},{"date":"2019-07-16","close":2804.3486},{"date":"2019-07-17","close":2735.1052},{"date":"2019-07-18","close":2759.8352},{"date":"2019-07-19","close":2784.5647},{"date":"2019-07-22","close":2779.6189},{"date":"2019-07-23","close":2779.6189},{"date":"2019-07-24","close":2774.6729},{"date":"2019-07-25","close":2685.6458},{"date":"2019-07-26","close":2611.4568},{"date":"2019-07-29","close":2542.2136},{"date":"2019-07-30","close":2626.2947},{"date":"2019-07-31","close":2636.1865},{"date":"2019-08-01","close":2581.7812},{"date":"2019-08-02","close":2700.4839},{"date":"2019-08-05","close":2641.1326},{"date":"2019-08-06","close":2566.9434},{"date":"2019-08-07","close":2522.4297},{"date":"2019-08-08","close":2547.1597},{"date":"2019-08-09","close":2547.1597},{"date":"2019-08-12","close":2636.1865},{"date":"2019-08-13","close":2616.4028},{"date":"2019-08-14","close":2646.0784},{"date":"2019-08-16","close":2596.6191},{"date":"2019-08-19","close":2631.2405},{"date":"2019-08-20","close":2730.1594},{"date":"2019-08-21","close":2730.1594},{"date":"2019-08-22","close":2690.5918},{"date":"2019-08-23","close":2735.1052},{"date":"2019-08-26","close":2660.9163},{"date":"2019-08-27","close":2695.5378},{"date":"2019-08-28","close":2715.3215},{"date":"2019-08-29","close":2675.7539},{"date":"2019-08-30","close":2670.8081},{"date":"2019-09-02","close":2621.3486},{"date":"2019-09-03","close":2641.1326},{"date":"2019-09-04","close":2651.0244},{"date":"2019-09-05","close":2685.6458},{"date":"2019-09-06","close":2685.6458},{"date":"2019-09-09","close":2715.3215},{"date":"2019-09-10","close":2779.6189},{"date":"2019-09-11","close":2878.5376},{"date":"2019-09-16","close":3021.9697},{"date":"2019-09-17","close":2927.9971},{"date":"2019-09-18","close":2878.5376},{"date":"2019-09-19","close":2937.8889},{"date":"2019-09-20","close":2888.4294},{"date":"2019-09-23","close":3096.1592},{"date":"2019-09-24","close":3061.5374},{"date":"2019-09-25","close":3046.6997},{"date":"2019-09-26","close":3046.6997},{"date":"2019-09-27","close":3041.7537},{"date":"2019-09-30","close":3007.1321},{"date":"2019-10-01","close":3036.8079},{"date":"2019-10-02","close":3007.1321},{"date":"2019-10-04","close":2977.4565},{"date":"2019-10-07","close":2947.7808},{"date":"2019-10-08","close":3026.916},{"date":"2019-10-10","close":3056.5916},{"date":"2019-10-11","close":3036.8079},{"date":"2019-10-14","close":3056.5916},{"date":"2019-10-15","close":3066.4834},{"date":"2019-10-16","close":3046.6997},{"date":"2019-10-17","close":3012.0779},{"date":"2019-10-18","close":3056.5916},{"date":"2019-10-21","close":2997.2402},{"date":"2019-10-22","close":3002.186},{"date":"2019-10-23","close":2987.3484},{"date":"2019-10-24","close":3081.3213},{"date":"2019-10-25","close":3071.4292},{"date":"2019-10-28","close":3026.916},{"date":"2019-10-29","close":3021.9697},{"date":"2019-10-30","close":2967.5645},{"date":"2019-10-31","close":3046.6997},{"date":"2019-11-01","close":2992.2942},{"date":"2019-11-04","close":3051.6455},{"date":"2019-11-05","close":3051.6455},{"date":"2019-11-06","close":3150.5645},{"date":"2019-11-07","close":3145.6184},{"date":"2019-11-08","close":3096.1592},{"date":"2019-11-11","close":3076.3752},{"date":"2019-11-12","close":3036.8079},{"date":"2019-11-13","close":3021.9697},{"date":"2019-11-14","close":2987.3484},{"date":"2019-11-15","close":3046.6997},{"date":"2019-11-18","close":3012.0779},{"date":"2019-11-19","close":3002.186},{"date":"2019-11-20","close":2927.9971},{"date":"2019-11-21","close":2883.4836},{"date":"2019-11-22","close":2858.7539},{"date":"2019-11-25","close":2903.2673},{"date":"2019-11-26","close":2903.2673},{"date":"2019-11-27","close":2888.4294},{"date":"2019-11-28","close":2848.8618},{"date":"2019-11-29","close":2809.2944},{"date":"2019-12-02","close":2769.7271},{"date":"2019-12-03","close":2730.1594},{"date":"2019-12-04","close":2725.2134},{"date":"2019-12-05","close":2720.2676},{"date":"2019-12-06","close":2784.5647},{"date":"2019-12-09","close":2848.8618},{"date":"2019-12-10","close":2843.916},{"date":"2019-12-11","close":2824.1323},{"date":"2019-12-12","close":2853.8079},{"date":"2019-12-13","close":2853.8079},{"date":"2019-12-16","close":2868.6458},{"date":"2019-12-17","close":2878.5376},{"date":"2019-12-18","close":2898.3213},{"date":"2019-12-19","close":2898.3213},{"date":"2019-12-20","close":2893.3755},{"date":"2019-12-23","close":2843.916},{"date":"2019-12-24","close":2809.2944},{"date":"2019-12-26","close":2764.781},{"date":"2019-12-27","close":2779.699},{"date":"2019-12-30","close":2809.5347},{"date":"2020-01-02","close":2834.3977},{"date":"2020-01-03","close":2884.124},{"date":"2020-01-06","close":3232.208},{"date":"2020-01-07","close":3028.3303},{"date":"2020-01-08","close":2963.686},{"date":"2020-01-09","close":2849.3157},{"date":"2020-01-10","close":2844.343},{"date":"2020-01-13","close":2854.2883},{"date":"2020-01-14","close":2859.261},{"date":"2020-01-15","close":2864.2336},{"date":"2020-01-16","close":2839.3704},{"date":"2020-01-17","close":2844.343},{"date":"2020-01-20","close":2789.6443},{"date":"2020-01-21","close":2779.699},{"date":"2020-01-22","close":2799.5894},{"date":"2020-01-23","close":2784.6716},{"date":"2020-01-28","close":2685.219},{"date":"2020-01-29","close":2685.219},{"date":"2020-01-30","close":2625.5474},{"date":"2020-01-31","close":2590.739},{"date":"2020-02-03","close":2496.259},{"date":"2020-02-04","close":2565.876},{"date":"2020-02-05","close":2550.958},{"date":"2020-02-06","close":2580.7937},{"date":"2020-02-07","close":2630.52},{"date":"2020-02-10","close":2615.6023},{"date":"2020-02-11","close":2640.4653},{"date":"2020-02-12","close":2655.3833},{"date":"2020-02-13","close":2660.356},{"date":"2020-02-14","close":2660.356},{"date":"2020-02-17","close":2655.3833},{"date":"2020-02-18","close":2620.5747},{"date":"2020-02-19","close":2565.876},{"date":"2020-02-20","close":2521.1223},{"date":"2020-02-21","close":2491.2866},{"date":"2020-02-24","close":2386.8613},{"date":"2020-02-25","close":2421.6697},{"date":"2020-02-26","close":2441.5603},{"date":"2020-02-27","close":2352.053},{"date":"2020-02-28","close":2282.436},{"date":"2020-03-02","close":2307.2993},{"date":"2020-03-03","close":2312.272},{"date":"2020-03-04","close":2376.916},{"date":"2020-03-05","close":2396.8066},{"date":"2020-03-06","close":2376.916},{"date":"2020-03-09","close":2376.916},{"date":"2020-03-10","close":2277.4636},{"date":"2020-03-11","close":2222.7646},{"date":"2020-03-12","close":2028.8322},{"date":"2020-03-13","close":1705.6113},{"date":"2020-03-16","close":1660.8577},{"date":"2020-03-17","close":1645.9398},{"date":"2020-03-18","close":1566.3777},{"date":"2020-03-19","close":1307.8011},{"date":"2020-03-20","close":1412.2263},{"date":"2020-03-23","close":1347.5822},{"date":"2020-03-24","close":1442.062},{"date":"2020-03-25","close":1501.7336},{"date":"2020-03-26","close":1541.5146},{"date":"2020-03-27","close":1705.6113},{"date":"2020-03-30","close":1760.3102},{"date":"2020-03-31","close":1805.0638},{"date":"2020-04-01","close":1839.8723},{"date":"2020-04-02","close":2168.0657},{"date":"2020-04-03","close":2003.969},{"date":"2020-04-06","close":2033.8048},{"date":"2020-04-07","close":2043.75},{"date":"2020-04-08","close":2123.312},{"date":"2020-04-09","close":2168.0657},{"date":"2020-04-10","close":2217.792},{"date":"2020-04-13","close":2217.792},{"date":"2020-04-14","close":2272.491},{"date":"2020-04-16","close":2307.2993},{"date":"2020-04-17","close":2361.9983},{"date":"2020-04-20","close":2466.4233},{"date":"2020-04-21","close":2446.533},{"date":"2020-04-22","close":2431.615},{"date":"2020-04-23","close":2441.5603},{"date":"2020-04-24","close":2421.6697},{"date":"2020-04-27","close":2476.3687},{"date":"2020-04-28","close":2411.7244},{"date":"2020-04-29","close":2446.533},{"date":"2020-05-04","close":2396.8066},{"date":"2020-05-06","close":2456.478},{"date":"2020-05-07","close":2426.6423},{"date":"2020-05-08","close":2516.1497},{"date":"2020-05-11","close":2516.1497},{"date":"2020-05-12","close":2436.5876},{"date":"2020-05-13","close":2416.697},{"date":"2020-05-14","close":2357.0256},{"date":"2020-05-15","close":2361.9983},{"date":"2020-05-18","close":2386.8613},{"date":"2020-05-19","close":2416.697},{"date":"2020-05-20","close":2401.7793},{"date":"2020-05-21","close":2386.8613},{"date":"2020-05-22","close":2307.2993},{"date":"2020-05-25","close":2267.5183},{"date":"2020-05-26","close":2267.5183},{"date":"2020-05-27","close":2312.272},{"date":"2020-05-28","close":2282.436},{"date":"2020-05-29","close":2237.6824},{"date":"2020-06-01","close":2317.2446},{"date":"2020-06-02","close":2342.1077},{"date":"2020-06-03","close":2357.0256},{"date":"2020-06-04","close":2357.0256},{"date":"2020-06-05","close":2386.8613},{"date":"2020-06-08","close":2357.0256},{"date":"2020-06-09","close":2357.0256},{"date":"2020-06-10","close":2327.1897},{"date":"2020-06-11","close":2272.491},{"date":"2020-06-12","close":2182.9836},{"date":"2020-06-15","close":2033.8048},{"date":"2020-06-16","close":2128.2847},{"date":"2020-06-17","close":2073.5857},{"date":"2020-06-18","close":2058.668},{"date":"2020-06-19","close":2108.3943},{"date":"2020-06-22","close":2088.5037},{"date":"2020-06-23","close":2088.5037},{"date":"2020-06-24","close":2103.4216},{"date":"2020-06-25","close":2043.75},{"date":"2020-06-26","close":2033.8048},{"date":"2020-06-29","close":1994.0237},{"date":"2020-06-30","close":2033.8048},{"date":"2020-07-01","close":2008.9417},{"date":"2020-07-02","close":2043.75},{"date":"2020-07-03","close":2058.668},{"date":"2020-07-06","close":2073.5857},{"date":"2020-07-07","close":2058.668},{"date":"2020-07-08","close":2038.7773},{"date":"2020-07-09","close":2058.668},{"date":"2020-07-10","close":2033.8048},{"date":"2020-07-13","close":2053.6953},{"date":"2020-07-14","close":2038.7773},{"date":"2020-07-15","close":2043.75},{"date":"2020-07-16","close":2028.8322},{"date":"2020-07-17","close":2058.668},{"date":"2020-07-20","close":2063.6406},{"date":"2020-07-21","close":2083.531},{"date":"2020-07-22","close":2093.4763},{"date":"2020-07-23","close":2058.668},{"date":"2020-07-24","close":2098.449},{"date":"2020-07-27","close":2143.2026},{"date":"2020-07-28","close":2128.2847},{"date":"2020-07-29","close":2088.5037},{"date":"2020-07-30","close":2277.4636},{"date":"2020-07-31","close":2287.4087},{"date":"2020-08-03","close":2212.8193},{"date":"2020-08-04","close":2262.5457},{"date":"2020-08-05","close":2247.6277},{"date":"2020-08-06","close":2237.6824},{"date":"2020-08-07","close":2237.6824},{"date":"2020-08-10","close":2262.5457},{"date":"2020-08-11","close":2451.5054},{"date":"2020-08-12","close":2352.053},{"date":"2020-08-13","close":2396.8066},{"date":"2020-08-14","close":2307.2993},{"date":"2020-08-18","close":2138.23},{"date":"2020-08-19","close":2123.312},{"date":"2020-08-20","close":2068.613},{"date":"2020-08-21","close":2078.5583},{"date":"2020-08-24","close":2078.5583},{"date":"2020-08-25","close":2178.011},{"date":"2020-08-26","close":2158.1204},{"date":"2020-08-27","close":2078.5583},{"date":"2020-08-28","close":2153.1477},{"date":"2020-08-31","close":2217.792},{"date":"2020-09-01","close":2212.8193},{"date":"2020-09-02","close":2237.6824},{"date":"2020-09-03","close":2267.5183},{"date":"2020-09-04","close":2222.7646},{"date":"2020-09-07","close":2317.2446},{"date":"2020-09-08","close":2317.2446},{"date":"2020-09-09","close":2287.4087},{"date":"2020-09-10","close":2272.491},{"date":"2020-09-11","close":2267.5183},{"date":"2020-09-14","close":2376.916},{"date":"2020-09-15","close":2327.1897},{"date":"2020-09-16","close":2386.8613},{"date":"2020-09-17","close":2371.9434},{"date":"2020-09-18","close":2366.9707},{"date":"2020-09-21","close":2332.1624},{"date":"2020-09-22","close":2257.573},{"date":"2020-09-23","close":2282.436},{"date":"2020-09-24","close":2182.9836},{"date":"2020-09-25","close":2197.9014},{"date":"2020-09-28","close":2262.5457},{"date":"2020-09-29","close":2342.1077},{"date":"2020-10-05","close":2361.9983},{"date":"2020-10-06","close":2386.8613},{"date":"2020-10-07","close":2406.752},{"date":"2020-10-08","close":2436.5876},{"date":"2020-10-12","close":2436.5876},{"date":"2020-10-13","close":2456.478},{"date":"2020-10-14","close":2481.3413},{"date":"2020-10-15","close":2471.396},{"date":"2020-10-16","close":2426.6423},{"date":"2020-10-19","close":2396.8066},{"date":"2020-10-20","close":2361.9983},{"date":"2020-10-21","close":2426.6423},{"date":"2020-10-22","close":2416.697},{"date":"2020-10-23","close":2421.6697},{"date":"2020-10-26","close":2357.0256},{"date":"2020-10-27","close":2307.2993},{"date":"2020-10-28","close":2366.9707},{"date":"2020-10-29","close":2357.0256},{"date":"2020-10-30","close":2317.2446},{"date":"2020-11-02","close":2352.053},{"date":"2020-11-03","close":2476.3687},{"date":"2020-11-04","close":2421.6697},{"date":"2020-11-05","close":2456.478},{"date":"2020-11-06","close":2406.752},{"date":"2020-11-09","close":2431.615},{"date":"2020-11-10","close":2531.0676},{"date":"2020-11-11","close":2615.6023},{"date":"2020-11-12","close":2600.6843},{"date":"2020-11-13","close":2545.9854},{"date":"2020-11-16","close":2560.9033},{"date":"2020-11-17","close":2516.1497},{"date":"2020-11-18","close":2486.314},{"date":"2020-11-19","close":2531.0676},{"date":"2020-11-20","close":2545.9854},{"date":"2020-11-23","close":2550.958},{"date":"2020-11-24","close":2526.095},{"date":"2020-11-25","close":2486.314},{"date":"2020-11-26","close":2491.2866},{"date":"2020-11-27","close":2496.259},{"date":"2020-11-30","close":2595.7117},{"date":"2020-12-01","close":2680.2463},{"date":"2020-12-02","close":2705.1096},{"date":"2020-12-03","close":2630.52},{"date":"2020-12-04","close":2943.7957},{"date":"2020-12-07","close":2809.5347},{"date":"2020-12-08","close":2849.3157},{"date":"2020-12-09","close":2799.5894},{"date":"2020-12-10","close":2824.4526},{"date":"2020-12-11","close":2908.9873},{"date":"2020-12-14","close":2849.3157},{"date":"2020-12-15","close":2799.5894},{"date":"2020-12-16","close":3063.1387},{"date":"2020-12-17","close":3157.6187},{"date":"2020-12-18","close":3197.3997},{"date":"2020-12-21","close":3028.3303},{"date":"2020-12-22","close":2874.179},{"date":"2020-12-23","close":2899.042},{"date":"2020-12-24","close":2849.3157},{"date":"2020-12-28","close":2725.0},{"date":"2020-12-29","close":2815.0},{"date":"2020-12-30","close":2950.0},{"date":"2021-01-04","close":2915.0},{"date":"2021-01-05","close":3100.0},{"date":"2021-01-06","close":3060.0},{"date":"2021-01-07","close":3065.0},{"date":"2021-01-08","close":3005.0},{"date":"2021-01-11","close":2985.0},{"date":"2021-01-12","close":3165.0},{"date":"2021-01-13","close":3125.0},{"date":"2021-01-14","close":3120.0},{"date":"2021-01-15","close":3030.0},{"date":"2021-01-18","close":3015.0},{"date":"2021-01-19","close":3110.0},{"date":"2021-01-20","close":3070.0},{"date":"2021-01-21","close":3205.0},{"date":"2021-01-22","close":3165.0},{"date":"2021-01-25","close":3170.0},{"date":"2021-01-26","close":3075.0},{"date":"2021-01-27","close":3085.0},{"date":"2021-01-28","close":3005.0},{"date":"2021-01-29","close":2930.0},{"date":"2021-02-01","close":2945.0},{"date":"2021-02-02","close":2985.0},{"date":"2021-02-03","close":3030.0},{"date":"2021-02-04","close":3020.0},{"date":"2021-02-05","close":3020.0},{"date":"2021-02-08","close":2975.0},{"date":"2021-02-09","close":2990.0},{"date":"2021-02-10","close":3020.0},{"date":"2021-02-15","close":3090.0},{"date":"2021-02-16","close":3150.0},{"date":"2021-02-17","close":3400.0},{"date":"2021-02-18","close":3240.0},{"date":"2021-02-19","close":3165.0},{"date":"2021-02-22","close":3130.0},{"date":"2021-02-23","close":3075.0},{"date":"2021-02-24","close":3010.0},{"date":"2021-02-25","close":3100.0},{"date":"2021-02-26","close":2970.0},{"date":"2021-03-02","close":3025.0},{"date":"2021-03-03","close":3080.0},{"date":"2021-03-04","close":3090.0},{"date":"2021-03-05","close":3110.0},{"date":"2021-03-08","close":3170.0},{"date":"2021-03-09","close":3150.0},{"date":"2021-03-10","close":3185.0},{"date":"2021-03-11","close":3350.0},{"date":"2021-03-12","close":3325.0},{"date":"2021-03-15","close":3280.0},{"date":"2021-03-16","close":3345.0},{"date":"2021-03-17","close":3285.0},{"date":"2021-03-18","close":3230.0},{"date":"2021-03-19","close":3250.0},{"date":"2021-03-22","close":3275.0},{"date":"2021-03-23","close":3415.0},{"date":"2021-03-24","close":3525.0},{"date":"2021-03-25","close":3440.0},{"date":"2021-03-26","close":3355.0},{"date":"2021-03-29","close":3460.0},{"date":"2021-03-30","close":3420.0},{"date":"2021-03-31","close":3580.0},{"date":"2021-04-01","close":3530.0},{"date":"2021-04-02","close":3595.0},{"date":"2021-04-05","close":3650.0},{"date":"2021-04-06","close":3650.0},{"date":"2021-04-07","close":3680.0},{"date":"2021-04-08","close":3705.0},{"date":"2021-04-09","close":3730.0},{"date":"2021-04-12","close":3750.0},{"date":"2021-04-13","close":3680.0},{"date":"2021-04-14","close":3645.0},{"date":"2021-04-15","close":3650.0},{"date":"2021-04-16","close":3620.0},{"date":"2021-04-19","close":3730.0},{"date":"2021-04-20","close":3735.0},{"date":"2021-04-21","close":3670.0},{"date":"2021-04-22","close":3770.0},{"date":"2021-04-23","close":3995.0},{"date":"2021-04-26","close":3900.0},{"date":"2021-04-27","close":4010.0},{"date":"2021-04-28","close":4030.0},{"date":"2021-04-29","close":4360.0},{"date":"2021-04-30","close":4170.0},{"date":"2021-05-03","close":4000.0},{"date":"2021-05-04","close":3990.0},{"date":"2021-05-06","close":4185.0},{"date":"2021-05-07","close":4160.0},{"date":"2021-05-10","close":4135.0},{"date":"2021-05-11","close":4190.0},{"date":"2021-05-12","close":4105.0},{"date":"2021-05-13","close":4090.0},{"date":"2021-05-14","close":4060.0},{"date":"2021-05-17","close":4050.0},{"date":"2021-05-18","close":3865.0},{"date":"2021-05-20","close":3860.0},{"date":"2021-05-21","close":3705.0},{"date":"2021-05-24","close":3750.0},{"date":"2021-05-25","close":3790.0},{"date":"2021-05-26","close":3790.0},{"date":"2021-05-27","close":3835.0},{"date":"2021-05-28","close":3840.0},{"date":"2021-05-31","close":3830.0},{"date":"2021-06-01","close":3840.0},{"date":"2021-06-02","close":3880.0},{"date":"2021-06-03","close":3920.0},{"date":"2021-06-04","close":3960.0},{"date":"2021-06-07","close":3910.0},{"date":"2021-06-08","close":3895.0},{"date":"2021-06-09","close":3880.0},{"date":"2021-06-10","close":3870.0},{"date":"2021-06-11","close":3815.0},{"date":"2021-06-14","close":3800.0},{"date":"2021-06-15","close":3885.0},{"date":"2021-06-16","close":4000.0},{"date":"2021-06-17","close":3985.0},{"date":"2021-06-18","close":3955.0},{"date":"2021-06-21","close":4020.0},{"date":"2021-06-22","close":4040.0},{"date":"2021-06-23","close":3910.0},{"date":"2021-06-24","close":3885.0},{"date":"2021-06-25","close":3940.0},{"date":"2021-06-28","close":3930.0},{"date":"2021-06-29","close":3875.0},{"date":"2021-06-30","close":3920.0},{"date":"2021-07-01","close":3980.0},{"date":"2021-07-02","close":4075.0},{"date":"2021-07-05","close":4045.0},{"date":"2021-07-06","close":4035.0},{"date":"2021-07-07","close":4005.0},{"date":"2021-07-08","close":3945.0},{"date":"2021-07-09","close":3785.0},{"date":"2021-07-12","close":3805.0},{"date":"2021-07-13","close":3855.0},{"date":"2021-07-14","close":3795.0},{"date":"2021-07-15","close":3825.0},{"date":"2021-07-16","close":3840.0},{"date":"2021-07-19","close":3750.0},{"date":"2021-07-20","close":3695.0},{"date":"2021-07-21","close":3655.0},{"date":"2021-07-22","close":3660.0},{"date":"2021-07-23","close":3740.0},{"date":"2021-07-26","close":3660.0},{"date":"2021-07-27","close":3775.0},{"date":"2021-07-28","close":3700.0},{"date":"2021-07-29","close":3690.0},{"date":"2021-07-30","close":3645.0},{"date":"2021-08-02","close":3475.0},{"date":"2021-08-03","close":3390.0},{"date":"2021-08-04","close":3420.0},{"date":"2021-08-05","close":3455.0},{"date":"2021-08-06","close":3500.0},{"date":"2021-08-09","close":3440.0},{"date":"2021-08-10","close":3370.0},{"date":"2021-08-11","close":3350.0},{"date":"2021-08-12","close":3320.0},{"date":"2021-08-13","close":3230.0},{"date":"2021-08-17","close":3125.0},{"date":"2021-08-18","close":3145.0},{"date":"2021-08-19","close":3010.0},{"date":"2021-08-20","close":2930.0},{"date":"2021-08-23","close":3010.0},{"date":"2021-08-24","close":3145.0},{"date":"2021-08-25","close":3220.0},{"date":"2021-08-26","close":3215.0},{"date":"2021-08-27","close":3220.0},{"date":"2021-08-30","close":3190.0},{"date":"2021-08-31","close":3150.0},{"date":"2021-09-01","close":3185.0},{"date":"2021-09-02","close":3185.0},{"date":"2021-09-03","close":3220.0},{"date":"2021-09-06","close":3250.0},{"date":"2021-09-07","close":3270.0},{"date":"2021-09-08","close":3240.0},{"date":"2021-09-09","close":3175.0},{"date":"2021-09-10","close":3220.0},{"date":"2021-09-13","close":3190.0},{"date":"2021-09-14","close":3260.0},{"date":"2021-09-15","close":3265.0},{"date":"2021-09-16","close":3380.0},{"date":"2021-09-17","close":3375.0},{"date":"2021-09-23","close":3230.0},{"date":"2021-09-24","close":3225.0},{"date":"2021-09-27","close":3210.0},{"date":"2021-09-28","close":3115.0},{"date":"2021-09-29","close":3065.0},{"date":"2021-09-30","close":3065.0},{"date":"2021-10-01","close":3010.0},{"date":"2021-10-05","close":2965.0},{"date":"2021-10-06","close":2920.0},{"date":"2021-10-07","close":2990.0},{"date":"2021-10-08","close":2970.0},{"date":"2021-10-12","close":2940.0},{"date":"2021-10-13","close":2985.0},{"date":"2021-10-14","close":3210.0},{"date":"2021-10-15","close":3575.0},{"date":"2021-10-18","close":3395.0},{"date":"2021-10-19","close":3370.0},{"date":"2021-10-20","close":3390.0},{"date":"2021-10-21","close":3310.0},{"date":"2021-10-22","close":3235.0},{"date":"2021-10-25","close":3305.0},{"date":"2021-10-26","close":3355.0},{"date":"2021-10-27","close":3535.0},{"date":"2021-10-28","close":3440.0},{"date":"2021-10-29","close":3525.0},{"date":"2021-11-01","close":3445.0},{"date":"2021-11-02","close":3535.0},{"date":"2021-11-03","close":3575.0},{"date":"2021-11-04","close":3550.0},{"date":"2021-11-05","close":3610.0},{"date":"2021-11-08","close":3735.0},{"date":"2021-11-09","close":3635.0},{"date":"2021-11-10","close":3380.0},{"date":"2021-11-11","close":3265.0},{"date":"2021-11-12","close":3330.0},{"date":"2021-11-15","close":3340.0},{"date":"2021-11-16","close":3270.0},{"date":"2021-11-17","close":3190.0},{"date":"2021-11-18","close":3125.0},{"date":"2021-11-19","close":3155.0},{"date":"2021-11-22","close":3130.0},{"date":"2021-11-23","close":3120.0},{"date":"2021-11-24","close":3100.0},{"date":"2021-11-25","close":3130.0},{"date":"2021-11-26","close":3010.0},{"date":"2021-11-29","close":2940.0},{"date":"2021-11-30","close":2830.0},{"date":"2021-12-01","close":2960.0},{"date":"2021-12-02","close":3005.0},{"date":"2021-12-03","close":3125.0},{"date":"2021-12-06","close":3130.0},{"date":"2021-12-07","close":3105.0},{"date":"2021-12-08","close":3100.0},{"date":"2021-12-09","close":3095.0},{"date":"2021-12-10","close":3090.0},{"date":"2021-12-13","close":3100.0},{"date":"2021-12-14","close":3050.0},{"date":"2021-12-15","close":3050.0},{"date":"2021-12-16","close":3070.0},{"date":"2021-12-17","close":3140.0},{"date":"2021-12-20","close":3110.0},{"date":"2021-12-21","close":3040.0},{"date":"2021-12-22","close":3140.0},{"date":"2021-12-23","close":3165.0},{"date":"2021-12-24","close":3170.0},{"date":"2021-12-27","close":3170.0},{"date":"2021-12-28","close":3140.0},{"date":"2021-12-29","close":3135.0},{"date":"2021-12-30","close":3140.0},{"date":"2022-01-03","close":3175.0},{"date":"2022-01-04","close":3205.0},{"date":"2022-01-05","close":3260.0},{"date":"2022-01-06","close":3160.0},{"date":"2022-01-07","close":3260.0},{"date":"2022-01-10","close":3220.0},{"date":"2022-01-11","close":3135.0},{"date":"2022-01-12","close":3165.0},{"date":"2022-01-13","close":3165.0},{"date":"2022-01-14","close":3140.0},{"date":"2022-01-17","close":3080.0},{"date":"2022-01-18","close":3075.0},{"date":"2022-01-19","close":3015.0},{"date":"2022-01-20","close":3080.0},{"date":"2022-01-21","close":3070.0},{"date":"2022-01-24","close":2965.0},{"date":"2022-01-25","close":2850.0},{"date":"2022-01-26","close":2850.0},{"date":"2022-01-27","close":2755.0},{"date":"2022-01-28","close":2870.0},{"date":"2022-02-03","close":2925.0},{"date":"2022-02-04","close":2995.0},{"date":"2022-02-07","close":3000.0},{"date":"2022-02-08","close":3000.0},{"date":"2022-02-09","close":3000.0},{"date":"2022-02-10","close":3015.0},{"date":"2022-02-11","close":2970.0},{"date":"2022-02-14","close":2925.0},{"date":"2022-02-15","close":2845.0},{"date":"2022-02-16","close":2915.0},{"date":"2022-02-17","close":2885.0},{"date":"2022-02-18","close":2925.0},{"date":"2022-02-21","close":2925.0},{"date":"2022-02-22","close":2925.0},{"date":"2022-02-23","close":2925.0},{"date":"2022-02-24","close":3120.0},{"date":"2022-02-25","close":3020.0},{"date":"2022-02-28","close":3020.0},{"date":"2022-03-02","close":3030.0},{"date":"2022-03-03","close":3055.0},{"date":"2022-03-04","close":3055.0},{"date":"2022-03-07","close":3015.0},{"date":"2022-03-08","close":2945.0},{"date":"2022-03-10","close":2945.0},{"date":"2022-03-11","close":2945.0},{"date":"2022-03-14","close":2980.0},{"date":"2022-03-15","close":2980.0},{"date":"2022-03-16","close":2980.0},{"date":"2022-03-17","close":2980.0},{"date":"2022-03-18","close":3050.0},{"date":"2022-03-21","close":3050.0},{"date":"2022-03-22","close":3070.0},{"date":"2022-03-23","close":3245.0},{"date":"2022-03-24","close":3190.0},{"date":"2022-03-25","close":3225.0},{"date":"2022-03-28","close":3220.0},{"date":"2022-03-29","close":3205.0},{"date":"2022-03-30","close":3225.0},{"date":"2022-03-31","close":3220.0},{"date":"2022-04-01","close":3190.0},{"date":"2022-04-04","close":3225.0},{"date":"2022-04-05","close":3240.0},{"date":"2022-04-06","close":3225.0},{"date":"2022-04-07","close":3155.0},{"date":"2022-04-08","close":3205.0},{"date":"2022-04-11","close":3215.0},{"date":"2022-04-12","close":3245.0},{"date":"2022-04-13","close":3370.0},{"date":"2022-04-14","close":3435.0},{"date":"2022-04-15","close":3410.0},{"date":"2022-04-18","close":3460.0},{"date":"2022-04-19","close":3430.0},{"date":"2022-04-20","close":3350.0},{"date":"2022-04-21","close":3410.0},{"date":"2022-04-22","close":3390.0},{"date":"2022-04-25","close":3260.0},{"date":"2022-04-26","close":3320.0},{"date":"2022-04-27","close":3510.0},{"date":"2022-04-28","close":3410.0},{"date":"2022-04-29","close":3480.0},{"date":"2022-05-02","close":3445.0},{"date":"2022-05-03","close":3475.0},{"date":"2022-05-04","close":3430.0},{"date":"2022-05-06","close":3325.0},{"date":"2022-05-09","close":3210.0},{"date":"2022-05-10","close":3145.0},{"date":"2022-05-11","close":3230.0},{"date":"2022-05-12","close":3110.0},{"date":"2022-05-13","close":3140.0},{"date":"2022-05-16","close":3205.0},{"date":"2022-05-17","close":3200.0},{"date":"2022-05-18","close":3155.0},{"date":"2022-05-19","close":3075.0},{"date":"2022-05-20","close":3110.0},{"date":"2022-05-23","close":3075.0},{"date":"2022-05-24","close":3010.0},{"date":"2022-05-25","close":2995.0},{"date":"2022-05-26","close":3005.0},{"date":"2022-05-27","close":3015.0},{"date":"2022-05-30","close":3080.0},{"date":"2022-05-31","close":3055.0},{"date":"2022-06-02","close":3070.0},{"date":"2022-06-03","close":3075.0},{"date":"2022-06-07","close":3085.0},{"date":"2022-06-08","close":3070.0},{"date":"2022-06-09","close":3030.0},{"date":"2022-06-10","close":3005.0},{"date":"2022-06-13","close":2820.0},{"date":"2022-06-14","close":2745.0},{"date":"2022-06-15","close":2655.0},{"date":"2022-06-16","close":2655.0},{"date":"2022-06-17","close":2680.0},{"date":"2022-06-20","close":2555.0},{"date":"2022-06-21","close":2655.0},{"date":"2022-06-22","close":2450.0},{"date":"2022-06-23","close":2330.0},{"date":"2022-06-24","close":2470.0},{"date":"2022-06-27","close":2580.0},{"date":"2022-06-28","close":2715.0},{"date":"2022-06-29","close":2655.0},{"date":"2022-06-30","close":2550.0},{"date":"2022-07-01","close":2515.0},{"date":"2022-07-04","close":2490.0},{"date":"2022-07-05","close":2575.0},{"date":"2022-07-06","close":2500.0},{"date":"2022-07-07","close":2565.0},{"date":"2022-07-08","close":2555.0},{"date":"2022-07-11","close":2535.0},{"date":"2022-07-12","close":2465.0},{"date":"2022-07-13","close":2515.0},{"date":"2022-07-14","close":2525.0},{"date":"2022-07-15","close":2490.0},{"date":"2022-07-18","close":2550.0},{"date":"2022-07-19","close":2565.0},{"date":"2022-07-20","close":2590.0},{"date":"2022-07-21","close":2595.0},{"date":"2022-07-22","close":2555.0},{"date":"2022-07-25","close":2550.0},{"date":"2022-07-26","close":2550.0},{"date":"2022-07-27","close":2575.0},{"date":"2022-07-28","close":2565.0},{"date":"2022-07-29","close":2615.0},{"date":"2022-08-01","close":2620.0},{"date":"2022-08-02","close":2600.0},{"date":"2022-08-03","close":2620.0},{"date":"2022-08-04","close":2630.0},{"date":"2022-08-05","close":2650.0},{"date":"2022-08-08","close":2620.0},{"date":"2022-08-09","close":2620.0},{"date":"2022-08-10","close":2670.0},{"date":"2022-08-11","close":2700.0},{"date":"2022-08-12","close":2700.0},{"date":"2022-08-16","close":2695.0},{"date":"2022-08-17","close":2665.0},{"date":"2022-08-18","close":2695.0},{"date":"2022-08-19","close":2740.0},{"date":"2022-08-22","close":2640.0},{"date":"2022-08-23","close":2590.0},{"date":"2022-08-24","close":2615.0},{"date":"2022-08-25","close":2630.0},{"date":"2022-08-26","close":2640.0},{"date":"2022-08-29","close":2520.0},{"date":"2022-08-30","close":2560.0},{"date":"2022-08-31","close":2575.0},{"date":"2022-09-01","close":2500.0},{"date":"2022-09-02","close":2540.0},{"date":"2022-09-05","close":2500.0},{"date":"2022-09-06","close":2520.0},{"date":"2022-09-07","close":2535.0},{"date":"2022-09-08","close":2580.0},{"date":"2022-09-13","close":2615.0},{"date":"2022-09-14","close":2595.0},{"date":"2022-09-15","close":2620.0},{"date":"2022-09-16","close":2620.0},{"date":"2022-09-19","close":2600.0},{"date":"2022-09-20","close":2615.0},{"date":"2022-09-21","close":2620.0},{"date":"2022-09-22","close":2600.0},{"date":"2022-09-23","close":2575.0},{"date":"2022-09-26","close":2370.0},{"date":"2022-09-27","close":2375.0},{"date":"2022-09-28","close":2250.0},{"date":"2022-09-29","close":2250.0},{"date":"2022-09-30","close":2260.0},{"date":"2022-10-04","close":2380.0},{"date":"2022-10-05","close":2380.0},{"date":"2022-10-06","close":2460.0},{"date":"2022-10-07","close":2440.0},{"date":"2022-10-11","close":2360.0},{"date":"2022-10-12","close":2335.0},{"date":"2022-10-13","close":2235.0},{"date":"2022-10-14","close":2305.0},{"date":"2022-10-17","close":2395.0},{"date":"2022-10-18","close":2410.0},{"date":"2022-10-19","close":2390.0},{"date":"2022-10-20","close":2385.0},{"date":"2022-10-21","close":2385.0},{"date":"2022-10-24","close":2385.0},{"date":"2022-10-25","close":2395.0},{"date":"2022-10-26","close":2350.0},{"date":"2022-10-27","close":2380.0},{"date":"2022-10-28","close":2390.0},{"date":"2022-10-31","close":2400.0},{"date":"2022-11-01","close":2400.0},{"date":"2022-11-02","close":2360.0},{"date":"2022-11-03","close":2350.0},{"date":"2022-11-04","close":2350.0},{"date":"2022-11-07","close":2375.0},{"date":"2022-11-08","close":2395.0},{"date":"2022-11-09","close":2410.0},{"date":"2022-11-10","close":2415.0},{"date":"2022-11-11","close":2440.0},{"date":"2022-11-14","close":2420.0},{"date":"2022-11-15","close":2460.0},{"date":"2022-11-16","close":2455.0},{"date":"2022-11-17","close":2430.0},{"date":"2022-11-18","close":2410.0},{"date":"2022-11-21","close":2375.0},{"date":"2022-11-22","close":2370.0},{"date":"2022-11-23","close":2410.0},{"date":"2022-11-24","close":2420.0},{"date":"2022-11-25","close":2420.0},{"date":"2022-11-28","close":2395.0},{"date":"2022-11-29","close":2410.0},{"date":"2022-11-30","close":2465.0},{"date":"2022-12-01","close":2495.0},{"date":"2022-12-02","close":2520.0},{"date":"2022-12-05","close":2480.0},{"date":"2022-12-06","close":2475.0},{"date":"2022-12-07","close":2440.0},{"date":"2022-12-08","close":2415.0},{"date":"2022-12-09","close":2465.0},{"date":"2022-12-12","close":2495.0},{"date":"2022-12-13","close":2490.0},{"date":"2022-12-14","close":2500.0},{"date":"2022-12-15","close":2515.0},{"date":"2022-12-16","close":2500.0},{"date":"2022-12-19","close":2435.0},{"date":"2022-12-20","close":2405.0},{"date":"2022-12-21","close":2400.0},{"date":"2022-12-22","close":2405.0},{"date":"2022-12-23","close":2375.0},{"date":"2022-12-26","close":2375.0},{"date":"2022-12-27","close":2435.0},{"date":"2022-12-28","close":2430.0},{"date":"2022-12-29","close":2360.0},{"date":"2023-01-02","close":2310.0},{"date":"2023-01-03","close":2280.0},{"date":"2023-01-04","close":2325.0},{"date":"2023-01-05","close":2305.0},{"date":"2023-01-06","close":2350.0},{"date":"2023-01-09","close":2390.0},{"date":"2023-01-10","close":2380.0},{"date":"2023-01-11","close":2385.0},{"date":"2023-01-12","close":2385.0},{"date":"2023-01-13","close":2385.0},{"date":"2023-01-16","close":2415.0},{"date":"2023-01-17","close":2380.0},{"date":"2023-01-18","close":2400.0},{"date":"2023-01-19","close":2400.0},{"date":"2023-01-20","close":2400.0},{"date":"2023-01-25","close":2445.0},{"date":"2023-01-26","close":2450.0},{"date":"2023-01-27","close":2465.0},{"date":"2023-01-30","close":2440.0},{"date":"2023-01-31","close":2485.0},{"date":"2023-02-01","close":2510.0},{"date":"2023-02-02","close":2505.0},{"date":"2023-02-03","close":2490.0},{"date":"2023-02-06","close":2465.0},{"date":"2023-02-07","close":2455.0},{"date":"2023-02-08","close":2480.0},{"date":"2023-02-09","close":2480.0},{"date":"2023-02-10","close":2490.0},{"date":"2023-02-13","close":2445.0},{"date":"2023-02-14","close":2465.0},{"date":"2023-02-15","close":2400.0},{"date":"2023-02-16","close":2420.0},{"date":"2023-02-17","close":2440.0},{"date":"2023-02-20","close":2465.0},{"date":"2023-02-21","close":2485.0},{"date":"2023-02-22","close":2445.0},{"date":"2023-02-23","close":2445.0},{"date":"2023-02-24","close":2395.0},{"date":"2023-02-27","close":2350.0},{"date":"2023-02-28","close":2375.0},{"date":"2023-03-02","close":2395.0},{"date":"2023-03-03","close":2465.0},{"date":"2023-03-06","close":2450.0},{"date":"2023-03-07","close":2475.0},{"date":"2023-03-08","close":2440.0},{"date":"2023-03-09","close":2455.0},{"date":"2023-03-10","close":2380.0},{"date":"2023-03-13","close":2405.0},{"date":"2023-03-14","close":2315.0},{"date":"2023-03-15","close":2340.0},{"date":"2023-03-16","close":2330.0},{"date":"2023-03-17","close":2350.0},{"date":"2023-03-20","close":2370.0},{"date":"2023-03-21","close":2370.0},{"date":"2023-03-22","close":2410.0},{"date":"2023-03-23","close":2365.0},{"date":"2023-03-24","close":2375.0},{"date":"2023-03-27","close":2385.0},{"date":"2023-03-28","close":2420.0},{"date":"2023-03-29","close":2420.0},{"date":"2023-03-30","close":2440.0},{"date":"2023-03-31","close":2450.0},{"date":"2023-04-03","close":2440.0},{"date":"2023-04-04","close":2460.0},{"date":"2023-04-05","close":2440.0},{"date":"2023-04-06","close":2425.0},{"date":"2023-04-07","close":2435.0},{"date":"2023-04-10","close":2440.0},{"date":"2023-04-11","close":2435.0},{"date":"2023-04-12","close":2445.0},{"date":"2023-04-13","close":2460.0},{"date":"2023-04-14","close":2475.0},{"date":"2023-04-17","close":2475.0},{"date":"2023-04-18","close":2435.0},{"date":"2023-04-19","close":2465.0},{"date":"2023-04-20","close":2450.0},{"date":"2023-04-21","close":2600.0},{"date":"2023-04-24","close":2490.0},{"date":"2023-04-25","close":2430.0},{"date":"2023-04-26","close":2490.0},{"date":"2023-04-27","close":2540.0},{"date":"2023-04-28","close":2470.0},{"date":"2023-05-02","close":2535.0},{"date":"2023-05-03","close":2515.0},{"date":"2023-05-04","close":2545.0},{"date":"2023-05-08","close":2545.0},{"date":"2023-05-09","close":2520.0},{"date":"2023-05-10","close":2505.0},{"date":"2023-05-11","close":2495.0},{"date":"2023-05-12","close":2475.0},{"date":"2023-05-15","close":2465.0},{"date":"2023-05-16","close":2515.0},{"date":"2023-05-17","close":2525.0},{"date":"2023-05-18","close":2525.0},{"date":"2023-05-19","close":2525.0},{"date":"2023-05-22","close":2530.0},{"date":"2023-05-23","close":2510.0},{"date":"2023-05-24","close":2560.0},{"date":"2023-05-25","close":2525.0},{"date":"2023-05-26","close":2475.0},{"date":"2023-05-30","close":2470.0},{"date":"2023-05-31","close":2440.0},{"date":"2023-06-01","close":2460.0},{"date":"2023-06-02","close":2440.0},{"date":"2023-06-05","close":2460.0},{"date":"2023-06-07","close":2460.0},{"date":"2023-06-08","close":2465.0},{"date":"2023-06-09","close":2475.0},{"date":"2023-06-12","close":2475.0},{"date":"2023-06-13","close":2450.0},{"date":"2023-06-14","close":2420.0},{"date":"2023-06-15","close":2410.0},{"date":"2023-06-16","close":2420.0},{"date":"2023-06-19","close":2475.0},{"date":"2023-06-20","close":2490.0},{"date":"2023-06-21","close":2465.0},{"date":"2023-06-22","close":2465.0},{"date":"2023-06-23","close":2420.0},{"date":"2023-06-26","close":2410.0},{"date":"2023-06-27","close":2410.0},{"date":"2023-06-28","close":2410.0},{"date":"2023-06-29","close":2370.0},{"date":"2023-06-30","close":2370.0},{"date":"2023-07-03","close":2405.0},{"date":"2023-07-04","close":2385.0},{"date":"2023-07-05","close":2360.0},{"date":"2023-07-06","close":2325.0},{"date":"2023-07-07","close":2340.0},{"date":"2023-07-10","close":2335.0},{"date":"2023-07-11","close":2325.0},{"date":"2023-07-12","close":2370.0},{"date":"2023-07-13","close":2340.0},{"date":"2023-07-14","close":2330.0},{"date":"2023-07-17","close":2330.0},{"date":"2023-07-18","close":2275.0},{"date":"2023-07-19","close":2255.0},{"date":"2023-07-20","close":2250.0},{"date":"2023-07-21","close":2165.0},{"date":"2023-07-24","close":2125.0},{"date":"2023-07-25","close":2065.0},{"date":"2023-07-26","close":2000.0},{"date":"2023-07-27","close":2065.0},{"date":"2023-07-28","close":2105.0},{"date":"2023-07-31","close":2085.0},{"date":"2023-08-01","close":2135.0},{"date":"2023-08-02","close":2100.0},{"date":"2023-08-03","close":2090.0},{"date":"2023-08-04","close":2100.0},{"date":"2023-08-07","close":2095.0},{"date":"2023-08-08","close":2110.0},{"date":"2023-08-09","close":2100.0},{"date":"2023-08-10","close":2075.0},{"date":"2023-08-11","close":2100.0},{"date":"2023-08-14","close":2110.0},{"date":"2023-08-16","close":2100.0},{"date":"2023-08-17","close":2045.0},{"date":"2023-08-18","close":2025.0},{"date":"2023-08-21","close":2040.0},{"date":"2023-08-22","close":2010.0},{"date":"2023-08-23","close":2000.0},{"date":"2023-08-24","close":2010.0},{"date":"2023-08-25","close":2015.0},{"date":"2023-08-28","close":2025.0},{"date":"2023-08-29","close":2045.0},{"date":"2023-08-30","close":2085.0},{"date":"2023-08-31","close":2095.0},{"date":"2023-09-01","close":2100.0},{"date":"2023-09-04","close":2105.0},{"date":"2023-09-05","close":2130.0},{"date":"2023-09-06","close":2140.0},{"date":"2023-09-07","close":2135.0},{"date":"2023-09-08","close":2085.0},{"date":"2023-09-11","close":2085.0},{"date":"2023-09-12","close":2090.0},{"date":"2023-09-13","close":2055.0},{"date":"2023-09-14","close":2060.0},{"date":"2023-09-15","close":2120.0},{"date":"2023-09-18","close":2105.0},{"date":"2023-09-19","close":2085.0},{"date":"2023-09-20","close":2100.0},{"date":"2023-09-21","close":2075.0},{"date":"2023-09-22","close":2080.0},{"date":"2023-09-25","close":2070.0},{"date":"2023-09-26","close":2060.0},{"date":"2023-09-27","close":2050.0},{"date":"2023-10-04","close":1970.0},{"date":"2023-10-05","close":1984.0},{"date":"2023-10-06","close":1998.0},{"date":"2023-10-10","close":1996.0},{"date":"2023-10-11","close":1995.0},{"date":"2023-10-12","close":1976.0},{"date":"2023-10-13","close":1976.0},{"date":"2023-10-16","close":1994.0},{"date":"2023-10-17","close":2045.0},{"date":"2023-10-18","close":2140.0},{"date":"2023-10-19","close":2060.0},{"date":"2023-10-20","close":2065.0},{"date":"2023-10-23","close":2025.0},{"date":"2023-10-24","close":2030.0},{"date":"2023-10-25","close":2035.0},{"date":"2023-10-26","close":1990.0},{"date":"2023-10-27","close":2020.0},{"date":"2023-10-30","close":2060.0},{"date":"2023-10-31","close":2025.0},{"date":"2023-11-01","close":2030.0},{"date":"2023-11-02","close":2080.0},{"date":"2023-11-03","close":2100.0},{"date":"2023-11-06","close":2090.0},{"date":"2023-11-07","close":2115.0},{"date":"2023-11-08","close":2105.0},{"date":"2023-11-09","close":2115.0},{"date":"2023-11-10","close":2115.0},{"date":"2023-11-13","close":2030.0},{"date":"2023-11-14","close":2060.0},{"date":"2023-11-15","close":2050.0},{"date":"2023-11-16","close":2075.0},{"date":"2023-11-17","close":2070.0},{"date":"2023-11-20","close":2080.0},{"date":"2023-11-21","close":2105.0},{"date":"2023-11-22","close":2105.0},{"date":"2023-11-23","close":2085.0},{"date":"2023-11-24","close":2105.0},{"date":"2023-11-27","close":2120.0},{"date":"2023-11-28","close":2175.0},{"date":"2023-11-29","close":2180.0},{"date":"2023-11-30","close":2220.0},{"date":"2023-12-01","close":2235.0},{"date":"2023-12-04","close":2220.0},{"date":"2023-12-05","close":2165.0},{"date":"2023-12-06","close":2210.0},{"date":"2023-12-07","close":2185.0},{"date":"2023-12-08","close":2190.0},{"date":"2023-12-11","close":2180.0},{"date":"2023-12-12","close":2165.0},{"date":"2023-12-13","close":2135.0},{"date":"2023-12-14","close":2145.0},{"date":"2023-12-15","close":2135.0},{"date":"2023-12-18","close":2190.0},{"date":"2023-12-19","close":2205.0},{"date":"2023-12-20","close":2200.0},{"date":"2023-12-21","close":2200.0},{"date":"2023-12-22","close":2190.0},{"date":"2023-12-26","close":2160.0},{"date":"2023-12-27","close":2140.0},{"date":"2023-12-28","close":2215.0},{"date":"2024-01-02","close":2200.0},{"date":"2024-01-03","close":2135.0},{"date":"2024-01-04","close":2125.0},{"date":"2024-01-05","close":2130.0},{"date":"2024-01-08","close":2135.0},{"date":"2024-01-09","close":2150.0},{"date":"2024-01-10","close":2125.0},{"date":"2024-01-11","close":2125.0},{"date":"2024-01-12","close":2170.0},{"date":"2024-01-15","close":2155.0},{"date":"2024-01-16","close":2145.0},{"date":"2024-01-17","close":2185.0},{"date":"2024-01-18","close":2205.0},{"date":"2024-01-19","close":2205.0},{"date":"2024-01-22","close":2175.0},{"date":"2024-01-23","close":2195.0},{"date":"2024-01-24","close":2180.0},{"date":"2024-01-25","close":2165.0},{"date":"2024-01-26","close":2220.0},{"date":"2024-01-29","close":2230.0},{"date":"2024-01-30","close":2330.0},{"date":"2024-01-31","close":2310.0},{"date":"2024-02-01","close":2400.0},{"date":"2024-02-02","close":2450.0},{"date":"2024-02-05","close":2380.0},{"date":"2024-02-06","close":2320.0},{"date":"2024-02-07","close":2310.0},{"date":"2024-02-08","close":2295.0},{"date":"2024-02-13","close":2290.0},{"date":"2024-02-14","close":2300.0},{"date":"2024-02-15","close":2270.0},{"date":"2024-02-16","close":2310.0},{"date":"2024-02-19","close":2355.0},{"date":"2024-02-20","close":2365.0},{"date":"2024-02-21","close":2295.0},{"date":"2024-02-22","close":2275.0},{"date":"2024-02-23","close":2275.0},{"date":"2024-02-26","close":2240.0},{"date":"2024-02-27","close":2225.0},{"date":"2024-02-28","close":2245.0},{"date":"2024-02-29","close":2275.0},{"date":"2024-03-04","close":2270.0},{"date":"2024-03-05","close":2235.0},{"date":"2024-03-06","close":2215.0},{"date":"2024-03-07","close":2210.0},{"date":"2024-03-08","close":2185.0},{"date":"2024-03-11","close":2170.0},{"date":"2024-03-12","close":2165.0},{"date":"2024-03-13","close":2150.0},{"date":"2024-03-14","close":2140.0},{"date":"2024-03-15","close":2165.0},{"date":"2024-03-18","close":2155.0},{"date":"2024-03-19","close":2155.0},{"date":"2024-03-20","close":2140.0},{"date":"2024-03-21","close":2150.0},{"date":"2024-03-22","close":2165.0},{"date":"2024-03-25","close":2155.0},{"date":"2024-03-26","close":2160.0},{"date":"2024-03-27","close":2160.0},{"date":"2024-03-28","close":2155.0},{"date":"2024-03-29","close":2155.0},{"date":"2024-04-01","close":2155.0},{"date":"2024-04-02","close":2150.0},{"date":"2024-04-03","close":2145.0},{"date":"2024-04-04","close":2150.0},{"date":"2024-04-05","close":2150.0},{"date":"2024-04-08","close":2130.0},{"date":"2024-04-09","close":2130.0},{"date":"2024-04-11","close":2130.0},{"date":"2024-04-12","close":2125.0},{"date":"2024-04-15","close":2060.0},{"date":"2024-04-16","close":2035.0},{"date":"2024-04-17","close":2025.0},{"date":"2024-04-18","close":2075.0},{"date":"2024-04-19","close":2100.0},{"date":"2024-04-22","close":2115.0},{"date":"2024-04-23","close":2110.0},{"date":"2024-04-24","close":2110.0},{"date":"2024-04-25","close":2110.0},{"date":"2024-04-26","close":2105.0},{"date":"2024-04-29","close":2110.0},{"date":"2024-04-30","close":2105.0},{"date":"2024-05-02","close":2110.0},{"date":"2024-05-03","close":2110.0},{"date":"2024-05-07","close":2115.0},{"date":"2024-05-08","close":2140.0},{"date":"2024-05-09","close":2130.0},{"date":"2024-05-10","close":2130.0},{"date":"2024-05-13","close":2130.0},{"date":"2024-05-14","close":2125.0},{"date":"2024-05-16","close":2125.0},{"date":"2024-05-17","close":2150.0},{"date":"2024-05-20","close":2190.0},{"date":"2024-05-21","close":2185.0},{"date":"2024-05-22","close":2175.0},{"date":"2024-05-23","close":2160.0},{"date":"2024-05-24","close":2150.0},{"date":"2024-05-27","close":2165.0},{"date":"2024-05-28","close":2150.0},{"date":"2024-05-29","close":2125.0},{"date":"2024-05-30","close":2145.0},{"date":"2024-05-31","close":2145.0},{"date":"2024-06-03","close":2140.0},{"date":"2024-06-04","close":2180.0},{"date":"2024-06-05","close":2190.0},{"date":"2024-06-07","close":2230.0},{"date":"2024-06-10","close":2230.0},{"date":"2024-06-11","close":2185.0},{"date":"2024-06-12","close":2185.0},{"date":"2024-06-13","close":2200.0},{"date":"2024-06-14","close":2200.0},{"date":"2024-06-17","close":2200.0},{"date":"2024-06-18","close":2190.0},{"date":"2024-06-19","close":2205.0},{"date":"2024-06-20","close":2255.0},{"date":"2024-06-21","close":2240.0},{"date":"2024-06-24","close":2200.0},{"date":"2024-06-25","close":2210.0},{"date":"2024-06-26","close":2225.0},{"date":"2024-06-27","close":2215.0},{"date":"2024-06-28","close":2215.0},{"date":"2024-07-01","close":2160.0},{"date":"2024-07-02","close":2165.0},{"date":"2024-07-03","close":2120.0},{"date":"2024-07-04","close":2080.0},{"date":"2024-07-05","close":2065.0},{"date":"2024-07-08","close":2075.0},{"date":"2024-07-09","close":2095.0},{"date":"2024-07-10","close":2075.0},{"date":"2024-07-11","close":2050.0},{"date":"2024-07-12","close":2050.0},{"date":"2024-07-15","close":2055.0},{"date":"2024-07-16","close":2080.0},{"date":"2024-07-17","close":2100.0},{"date":"2024-07-18","close":2090.0},{"date":"2024-07-19","close":2085.0},{"date":"2024-07-22","close":2050.0},{"date":"2024-07-23","close":2050.0},{"date":"2024-07-24","close":2050.0},{"date":"2024-07-25","close":2015.0},{"date":"2024-07-26","close":2040.0},{"date":"2024-07-29","close":2040.0},{"date":"2024-07-30","close":2035.0},{"date":"2024-07-31","close":2085.0},{"date":"2024-08-01","close":2075.0},{"date":"2024-08-02","close":2065.0},{"date":"2024-08-05","close":1899.0},{"date":"2024-08-06","close":1908.0},{"date":"2024-08-07","close":1994.0},{"date":"2024-08-08","close":1965.0},{"date":"2024-08-09","close":2010.0},{"date":"2024-08-12","close":1998.0},{"date":"2024-08-13","close":2000.0},{"date":"2024-08-14","close":2020.0},{"date":"2024-08-16","close":2050.0},{"date":"2024-08-19","close":2055.0},{"date":"2024-08-20","close":2075.0},{"date":"2024-08-21","close":2080.0},{"date":"2024-08-22","close":2065.0},{"date":"2024-08-23","close":2085.0},{"date":"2024-08-26","close":2085.0},{"date":"2024-08-27","close":2105.0},{"date":"2024-08-28","close":2105.0},{"date":"2024-08-29","close":2035.0},{"date":"2024-08-30","close":2100.0},{"date":"2024-09-02","close":2060.0},{"date":"2024-09-03","close":2040.0},{"date":"2024-09-04","close":2010.0},{"date":"2024-09-05","close":2025.0},{"date":"2024-09-06","close":2000.0},{"date":"2024-09-09","close":1999.0},{"date":"2024-09-10","close":2000.0},{"date":"2024-09-11","close":2010.0},{"date":"2024-09-12","close":2005.0},{"date":"2024-09-13","close":2035.0},{"date":"2024-09-19","close":2025.0},{"date":"2024-09-20","close":2020.0},{"date":"2024-09-23","close":1998.0},{"date":"2024-09-24","close":1999.0},{"date":"2024-09-25","close":2000.0},{"date":"2024-09-26","close":2010.0},{"date":"2024-09-27","close":2000.0},{"date":"2024-09-30","close":1981.0},{"date":"2024-10-02","close":1988.0},{"date":"2024-10-04","close":1999.0},{"date":"2024-10-07","close":1985.0},{"date":"2024-10-08","close":1985.0},{"date":"2024-10-10","close":1998.0},{"date":"2024-10-11","close":2005.0},{"date":"2024-10-14","close":1990.0},{"date":"2024-10-15","close":2015.0},{"date":"2024-10-16","close":1998.0},{"date":"2024-10-17","close":2010.0},{"date":"2024-10-18","close":2005.0},{"date":"2024-10-21","close":1985.0},{"date":"2024-10-22","close":1989.0},{"date":"2024-10-23","close":1985.0},{"date":"2024-10-24","close":1984.0},{"date":"2024-10-25","close":1961.0},{"date":"2024-10-28","close":1990.0},{"date":"2024-10-29","close":1974.0},{"date":"2024-10-30","close":1975.0},{"date":"2024-10-31","close":1992.0},{"date":"2024-11-01","close":1962.0},{"date":"2024-11-04","close":1982.0},{"date":"2024-11-05","close":1997.0},{"date":"2024-11-06","close":1990.0},{"date":"2024-11-07","close":1989.0},{"date":"2024-11-08","close":1985.0},{"date":"2024-11-11","close":1968.0},{"date":"2024-11-12","close":1932.0},{"date":"2024-11-13","close":1936.0},{"date":"2024-11-14","close":1916.0},{"date":"2024-11-15","close":1900.0},{"date":"2024-11-18","close":1901.0},{"date":"2024-11-19","close":1911.0},{"date":"2024-11-20","close":1905.0},{"date":"2024-11-21","close":1928.0},{"date":"2024-11-22","close":1916.0},{"date":"2024-11-25","close":1909.0},{"date":"2024-11-26","close":1904.0},{"date":"2024-11-27","close":1902.0},{"date":"2024-11-28","close":1903.0},{"date":"2024-11-29","close":1939.0},{"date":"2024-12-02","close":1973.0},{"date":"2024-12-03","close":1974.0},{"date":"2024-12-04","close":1965.0},{"date":"2024-12-05","close":1937.0},{"date":"2024-12-06","close":1908.0},{"date":"2024-12-09","close":1862.0},{"date":"2024-12-10","close":1873.0},{"date":"2024-12-11","close":1882.0},{"date":"2024-12-12","close":1896.0},{"date":"2024-12-13","close":1926.0},{"date":"2024-12-16","close":1926.0},{"date":"2024-12-17","close":1927.0},{"date":"2024-12-18","close":1932.0},{"date":"2024-12-19","close":1916.0},{"date":"2024-12-20","close":1919.0},{"date":"2024-12-23","close":1910.0},{"date":"2024-12-24","close":1882.0},{"date":"2024-12-26","close":1873.0},{"date":"2024-12-27","close":1873.0},{"date":"2024-12-30","close":1877.0},{"date":"2025-01-02","close":1876.0},{"date":"2025-01-03","close":1895.0},{"date":"2025-01-06","close":1910.0},{"date":"2025-01-07","close":1917.0},{"date":"2025-01-08","close":1906.0},{"date":"2025-01-09","close":1911.0},{"date":"2025-01-10","close":1918.0},{"date":"2025-01-13","close":1882.0},{"date":"2025-01-14","close":1877.0},{"date":"2025-01-15","close":1870.0},{"date":"2025-01-16","close":1871.0},{"date":"2025-01-17","close":1900.0},{"date":"2025-01-20","close":1880.0},{"date":"2025-01-21","close":1881.0},{"date":"2025-01-22","close":1882.0},{"date":"2025-01-23","close":1887.0},{"date":"2025-01-24","close":1898.0},{"date":"2025-01-31","close":1903.0},{"date":"2025-02-03","close":1861.0},{"date":"2025-02-04","close":1866.0},{"date":"2025-02-05","close":1893.0},{"date":"2025-02-06","close":1891.0},{"date":"2025-02-07","close":1882.0},{"date":"2025-02-10","close":1871.0},{"date":"2025-02-11","close":1873.0},{"date":"2025-02-12","close":1867.0},{"date":"2025-02-13","close":1895.0},{"date":"2025-02-14","close":1891.0},{"date":"2025-02-17","close":1903.0},{"date":"2025-02-18","close":1904.0},{"date":"2025-02-19","close":1903.0},{"date":"2025-02-20","close":1909.0},{"date":"2025-02-21","close":1912.0},{"date":"2025-02-24","close":1915.0},{"date":"2025-02-25","close":1917.0},{"date":"2025-02-26","close":1918.0},{"date":"2025-02-27","close":1915.0},{"date":"2025-02-28","close":1894.0},{"date":"2025-03-04","close":1861.0},{"date":"2025-03-05","close":1887.0},{"date":"2025-03-06","close":1889.0},{"date":"2025-03-07","close":1853.0},{"date":"2025-03-10","close":1863.0},{"date":"2025-03-11","close":1851.0},{"date":"2025-03-12","close":1850.0},{"date":"2025-03-13","close":1859.0},{"date":"2025-03-14","close":1862.0},{"date":"2025-03-17","close":1869.0},{"date":"2025-03-18","close":1875.0},{"date":"2025-03-19","close":1869.0},{"date":"2025-03-20","close":1862.0},{"date":"2025-03-21","close":1862.0},{"date":"2025-03-24","close":1838.0},{"date":"2025-03-25","close":1822.0},{"date":"2025-03-26","close":1790.0},{"date":"2025-03-27","close":1800.0},{"date":"2025-03-28","close":1800.0},{"date":"2025-03-31","close":1801.0},{"date":"2025-04-01","close":1826.0},{"date":"2025-04-02","close":1832.0},{"date":"2025-04-03","close":1840.0},{"date":"2025-04-04","close":1855.0},{"date":"2025-04-07","close":1847.0},{"date":"2025-04-08","close":1859.0},{"date":"2025-04-09","close":1863.0},{"date":"2025-04-10","close":1914.0},{"date":"2025-04-11","close":1896.0},{"date":"2025-04-14","close":1910.0},{"date":"2025-04-15","close":1916.0},{"date":"2025-04-16","close":1935.0},{"date":"2025-04-17","close":1971.0},{"date":"2025-04-18","close":1985.0},{"date":"2025-04-21","close":2130.0},{"date":"2025-04-22","close":2320.0},{"date":"2025-04-23","close":2325.0},{"date":"2025-04-24","close":2355.0},{"date":"2025-04-25","close":2375.0},{"date":"2025-04-28","close":2320.0},{"date":"2025-04-29","close":2340.0},{"date":"2025-04-30","close":2350.0},{"date":"2025-05-02","close":2350.0},{"date":"2025-05-07","close":2355.0},{"date":"2025-05-08","close":2360.0},{"date":"2025-05-09","close":2345.0},{"date":"2025-05-12","close":2505.0},{"date":"2025-05-13","close":2490.0},{"date":"2025-05-14","close":2505.0},{"date":"2025-05-15","close":2495.0},{"date":"2025-05-16","close":2495.0},{"date":"2025-05-19","close":2495.0},{"date":"2025-05-20","close":2495.0},{"date":"2025-05-21","close":2740.0},{"date":"2025-05-22","close":2675.0},{"date":"2025-05-23","close":2605.0},{"date":"2025-05-26","close":2640.0},{"date":"2025-05-27","close":2740.0},{"date":"2025-05-28","close":2750.0},{"date":"2025-05-29","close":2765.0},{"date":"2025-05-30","close":2830.0},{"date":"2025-06-02","close":2820.0},{"date":"2025-06-04","close":2860.0},{"date":"2025-06-05","close":2890.0},{"date":"2025-06-09","close":3045.0},{"date":"2025-06-10","close":2975.0},{"date":"2025-06-11","close":2995.0},{"date":"2025-06-12","close":2980.0},{"date":"2025-06-13","close":2940.0},{"date":"2025-06-16","close":2935.0},{"date":"2025-06-17","close":2935.0},{"date":"2025-06-18","close":3005.0},{"date":"2025-06-19","close":2970.0},{"date":"2025-06-20","close":2950.0},{"date":"2025-06-23","close":2910.0},{"date":"2025-06-24","close":2910.0},{"date":"2025-06-25","close":2965.0},{"date":"2025-06-26","close":2910.0},{"date":"2025-06-27","close":2945.0},{"date":"2025-06-30","close":2870.0},{"date":"2025-07-01","close":3025.0},{"date":"2025-07-02","close":2945.0},{"date":"2025-07-03","close":2965.0},{"date":"2025-07-04","close":2880.0},{"date":"2025-07-07","close":2830.0},{"date":"2025-07-08","close":2930.0},{"date":"2025-07-09","close":3100.0},{"date":"2025-07-10","close":3015.0},{"date":"2025-07-11","close":3005.0},{"date":"2025-07-14","close":3135.0},{"date":"2025-07-15","close":3080.0},{"date":"2025-07-16","close":3075.0},{"date":"2025-07-17","close":3110.0},{"date":"2025-07-18","close":3080.0},{"date":"2025-07-21","close":3100.0},{"date":"2025-07-22","close":3065.0},{"date":"2025-07-23","close":3010.0},{"date":"2025-07-24","close":2905.0},{"date":"2025-07-25","close":2915.0},{"date":"2025-07-28","close":2825.0},{"date":"2025-07-29","close":2935.0},{"date":"2025-07-30","close":2915.0},{"date":"2025-07-31","close":2920.0},{"date":"2025-08-01","close":2775.0},{"date":"2025-08-04","close":2890.0},{"date":"2025-08-05","close":2885.0},{"date":"2025-08-06","close":2860.0},{"date":"2025-08-07","close":2795.0},{"date":"2025-08-08","close":2735.0},{"date":"2025-08-11","close":2575.0},{"date":"2025-08-12","close":2565.0},{"date":"2025-08-13","close":2505.0},{"date":"2025-08-14","close":2515.0},{"date":"2025-08-18","close":2365.0},{"date":"2025-08-19","close":2365.0},{"date":"2025-08-20","close":2360.0},{"date":"2025-08-21","close":2360.0},{"date":"2025-08-22","close":2475.0},{"date":"2025-08-25","close":2430.0},{"date":"2025-08-26","close":2385.0},{"date":"2025-08-27","close":2400.0},{"date":"2025-08-28","close":2415.0},{"date":"2025-08-29","close":2440.0},{"date":"2025-09-01","close":2395.0},{"date":"2025-09-02","close":2430.0},{"date":"2025-09-03","close":2460.0},{"date":"2025-09-04","close":2440.0},{"date":"2025-09-05","close":2415.0},{"date":"2025-09-08","close":2400.0},{"date":"2025-09-09","close":2480.0},{"date":"2025-09-10","close":2490.0},{"date":"2025-09-11","close":2505.0},{"date":"2025-09-12","close":2490.0},{"date":"2025-09-15","close":2490.0},{"date":"2025-09-16","close":2500.0},{"date":"2025-09-17","close":2470.0},{"date":"2025-09-18","close":2485.0},{"date":"2025-09-19","close":2475.0},{"date":"2025-09-22","close":2470.0},{"date":"2025-09-23","close":2460.0},{"date":"2025-09-24","close":2445.0},{"date":"2025-09-25","close":2440.0},{"date":"2025-09-26","close":2420.0},{"date":"2025-09-29","close":2475.0},{"date":"2025-09-30","close":2435.0},{"date":"2025-10-01","close":2440.0},{"date":"2025-10-02","close":2445.0},{"date":"2025-10-10","close":2390.0},{"date":"2025-10-13","close":2410.0},{"date":"2025-10-14","close":2330.0},{"date":"2025-10-15","close":2380.0},{"date":"2025-10-16","close":2320.0},{"date":"2025-10-17","close":2300.0},{"date":"2025-10-20","close":2270.0},{"date":"2025-10-21","close":2330.0},{"date":"2025-10-22","close":2345.0},{"date":"2025-10-23","close":2340.0},{"date":"2025-10-24","close":2375.0},{"date":"2025-10-27","close":2385.0},{"date":"2025-10-28","close":2375.0},{"date":"2025-10-29","close":2345.0},{"date":"2025-10-30","close":2295.0},{"date":"2025-10-31","close":2325.0},{"date":"2025-11-03","close":2300.0},{"date":"2025-11-04","close":2290.0},{"date":"2025-11-05","close":2275.0},{"date":"2025-11-06","close":2290.0},{"date":"2025-11-07","close":2295.0},{"date":"2025-11-10","close":2320.0},{"date":"2025-11-11","close":2285.0},{"date":"2025-11-12","close":2350.0},{"date":"2025-11-13","close":2405.0},{"date":"2025-11-14","close":2380.0},{"date":"2025-11-17","close":2400.0},{"date":"2025-11-18","close":2375.0},{"date":"2025-11-19","close":2350.0},{"date":"2025-11-20","close":2335.0},{"date":"2025-11-21","close":2385.0},{"date":"2025-11-24","close":2360.0},{"date":"2025-11-25","close":2350.0},{"date":"2025-11-26","close":2295.0},{"date":"2025-11-27","close":2330.0},{"date":"2025-11-28","close":2330.0},{"date":"2025-12-01","close":2305.0},{"date":"2025-12-02","close":2320.0},{"date":"2025-12-03","close":2345.0},{"date":"2025-12-04","close":2350.0},{"date":"2025-12-05","close":2345.0},{"date":"2025-12-08","close":2330.0},{"date":"2025-12-09","close":2360.0},{"date":"2025-12-10","close":2470.0},{"date":"2025-12-11","close":2550.0},{"date":"2025-12-12","close":2660.0},{"date":"2025-12-15","close":2660.0},{"date":"2025-12-16","close":2645.0},{"date":"2025-12-17","close":2685.0},{"date":"2025-12-18","close":2655.0},{"date":"2025-12-19","close":2650.0},{"date":"2025-12-22","close":2630.0},{"date":"2025-12-23","close":2510.0},{"date":"2025-12-24","close":2510.0},{"date":"2025-12-26","close":2430.0},{"date":"2025-12-29","close":2430.0},{"date":"2025-12-30","close":2470.0},{"date":"2026-01-02","close":2445.0},{"date":"2026-01-05","close":2355.0},{"date":"2026-01-06","close":2415.0},{"date":"2026-01-07","close":2380.0},{"date":"2026-01-08","close":2325.0},{"date":"2026-01-09","close":2335.0},{"date":"2026-01-12","close":2360.0},{"date":"2026-01-13","close":2380.0},{"date":"2026-01-14","close":2850.0},{"date":"2026-01-15","close":2625.0},{"date":"2026-01-16","close":2590.0},{"date":"2026-01-19","close":2555.0},{"date":"2026-01-20","close":2625.0},{"date":"2026-01-21","close":2585.0},{"date":"2026-01-22","close":2645.0},{"date":"2026-01-23","close":2655.0},{"date":"2026-01-26","close":2710.0},{"date":"2026-01-27","close":2800.0},{"date":"2026-01-28","close":2855.0},{"date":"2026-01-29","close":2870.0},{"date":"2026-01-30","close":2775.0},{"date":"2026-02-02","close":2970.0},{"date":"2026-02-03","close":3250.0},{"date":"2026-02-04","close":3285.0},{"date":"2026-02-05","close":3430.0},{"date":"2026-02-06","close":3525.0},{"date":"2026-02-09","close":3400.0},{"date":"2026-02-10","close":3410.0},{"date":"2026-02-11","close":3460.0},{"date":"2026-02-12","close":3575.0},{"date":"2026-02-13","close":3585.0},{"date":"2026-02-19","close":3655.0},{"date":"2026-02-20","close":3715.0},{"date":"2026-02-23","close":3990.0},{"date":"2026-02-24","close":4030.0},{"date":"2026-02-25","close":4050.0},{"date":"2026-02-26","close":4070.0},{"date":"2026-02-27","close":4180.0},{"date":"2026-03-03","close":4100.0},{"date":"2026-03-04","close":3705.0},{"date":"2026-03-05","close":3950.0},{"date":"2026-03-06","close":3950.0},{"date":"2026-03-09","close":3795.0},{"date":"2026-03-10","close":3775.0},{"date":"2026-03-11","close":3770.0},{"date":"2026-03-12","close":3900.0},{"date":"2026-03-13","close":3840.0},{"date":"2026-03-16","close":3585.0},{"date":"2026-03-17","close":3645.0},{"date":"2026-03-18","close":3680.0},{"date":"2026-03-19","close":3735.0},{"date":"2026-03-20","close":4065.0},{"date":"2026-03-23","close":3875.0},{"date":"2026-03-24","close":3880.0},{"date":"2026-03-25","close":4045.0},{"date":"2026-03-26","close":4075.0},{"date":"2026-03-27","close":4085.0},{"date":"2026-03-30","close":4065.0},{"date":"2026-03-31","close":3955.0},{"date":"2026-04-01","close":4005.0},{"date":"2026-04-02","close":3850.0},{"date":"2026-04-03","close":3845.0},{"date":"2026-04-06","close":3810.0},{"date":"2026-04-07","close":3765.0},{"date":"2026-04-08","close":3970.0},{"date":"2026-04-09","close":3865.0},{"date":"2026-04-10","close":4050.0},{"date":"2026-04-13","close":4035.0},{"date":"2026-04-14","close":4075.0},{"date":"2026-04-15","close":4070.0},{"date":"2026-04-16","close":4050.0},{"date":"2026-04-17","close":4085.0},{"date":"2026-04-20","close":4100.0},{"date":"2026-04-21","close":4070.0},{"date":"2026-04-22","close":4095.0},{"date":"2026-04-23","close":4045.0},{"date":"2026-04-24","close":4135.0},{"date":"2026-04-27","close":4450.0},{"date":"2026-04-28","close":4345.0},{"date":"2026-04-29","close":4460.0},{"date":"2026-04-30","close":4435.0},{"date":"2026-05-04","close":4445.0},{"date":"2026-05-06","close":4475.0},{"date":"2026-05-07","close":4605.0},{"date":"2026-05-08","close":4640.0},{"date":"2026-05-11","close":4965.0},{"date":"2026-05-12","close":4815.0},{"date":"2026-05-13","close":4865.0},{"date":"2026-05-14","close":4865.0},{"date":"2026-05-15","close":4770.0},{"date":"2026-05-18","close":4785.0},{"date":"2026-05-19","close":4695.0},{"date":"2026-05-20","close":4585.0},{"date":"2026-05-21","close":4530.0},{"date":"2026-05-22","close":4605.0},{"date":"2026-05-26","close":4520.0},{"date":"2026-05-27","close":4605.0},{"date":"2026-05-28","close":5980.0},{"date":"2026-05-29","close":5000.0},{"date":"2026-06-01","close":4845.0},{"date":"2026-06-02","close":4625.0},{"date":"2026-06-04","close":4780.0},{"date":"2026-06-05","close":4535.0},{"date":"2026-06-08","close":4175.0},{"date":"2026-06-09","close":4330.0},{"date":"2026-06-10","close":4345.0},{"date":"2026-06-11","close":4500.0},{"date":"2026-06-12","close":4635.0},{"date":"2026-06-15","close":4615.0},{"date":"2026-06-16","close":4635.0},{"date":"2026-06-17","close":4715.0},{"date":"2026-06-18","close":4655.0},{"date":"2026-06-19","close":4380.0},{"date":"2026-06-22","close":4260.0},{"date":"2026-06-23","close":4040.0},{"date":"2026-06-24","close":3950.0},{"date":"2026-06-25","close":3905.0},{"date":"2026-06-26","close":3905.0},{"date":"2026-06-29","close":4105.0},{"date":"2026-06-30","close":4140.0},{"date":"2026-07-01","close":4255.0},{"date":"2026-07-02","close":4315.0},{"date":"2026-07-03","close":4210.0},{"date":"2026-07-06","close":4300.0},{"date":"2026-07-07","close":4340.0},{"date":"2026-07-08","close":4230.0},{"date":"2026-07-09","close":4180.0},{"date":"2026-07-10","close":4315.0},{"date":"2026-07-13","close":4150.0},{"date":"2026-07-14","close":4145.0},{"date":"2026-07-15","close":4210.0},{"date":"2026-07-16","close":4205.0},{"date":"2026-07-20","close":4110.0},{"date":"2026-07-21","close":4200.0},{"date":"2026-07-22","close":4205.0},{"date":"2026-07-23","close":4370.0},{"date":"2026-07-24","close":4370.0},{"date":"2026-07-27","close":4210.0},{"date":"2026-07-28","close":4110.0},{"date":"2026-07-29","close":3950.0},{"date":"2026-07-30","close":4000.0},{"date":"2026-07-31","close":4245.0},{"date":"2026-08-03","close":4205.0},{"date":"2026-08-04","close":4175.0},{"date":"2026-08-05","close":4270.0},{"date":"2026-08-06","close":4255.0},{"date":"2026-08-07","close":4225.0},{"date":"2026-08-10","close":4230.0},{"date":"2026-08-11","close":4280.0},{"date":"2026-08-12","close":4260.0},{"date":"2026-08-13","close":4270.0},{"date":"2026-08-14","close":4310.0},{"date":"2026-08-18","close":4310.0},{"date":"2026-08-19","close":4310.0},{"date":"2026-08-20","close":4365.0},{"date":"2026-08-21","close":4365.0},{"date":"2026-08-24","close":4380.0},{"date":"2026-08-25","close":4475.0},{"date":"2026-08-26","close":4425.0},{"date":"2026-08-27","close":4420.0},{"date":"2026-08-28","close":4445.0},{"date":"2026-08-31","close":4495.0},{"date":"2026-09-01","close":4500.0},{"date":"2026-09-02","close":4485.0},{"date":"2026-09-03","close":4675.0},{"date":"2026-09-04","close":4760.0},{"date":"2026-09-07","close":4760.0},{"date":"2026-09-08","close":4730.0},{"date":"2026-09-09","close":4650.0},{"date":"2026-09-10","close":4695.0},{"date":"2026-09-11","close":4740.0},{"date":"2026-09-14","close":4590.0},{"date":"2026-09-15","close":4695.0},{"date":"2026-09-16","close":4685.0},{"date":"2026-09-17","close":4680.0},{"date":"2026-09-18","close":4650.0},{"date":"2026-09-21","close":4665.0},{"date":"2026-09-22","close":4500.0},{"date":"2026-09-23","close":4460.0},{"date":"2026-09-28","close":4450.0},{"date":"2026-09-29","close":4420.0},{"date":"2026-09-30","close":4490.0},{"date":"2026-10-01","close":4470.0},{"date":"2026-10-02","close":4345.0},{"date":"2026-10-06","close":4340.0},{"date":"2026-10-07","close":4240.0},{"date":"2026-10-08","close":4355.0},{"date":"2026-10-12","close":4305.0},{"date":"2026-10-13","close":4190.0},{"date":"2026-10-14","close":4230.0},{"date":"2026-10-15","close":4150.0},{"date":"2026-10-16","close":4050.0},{"date":"2026-10-19","close":4100.0},{"date":"2026-10-20","close":4035.0},{"date":"2026-10-21","close":4025.0},{"date":"2026-10-22","close":4030.0},{"date":"2026-10-23","close":3930.0}],"chart_data":[{"date":"2024-10-23","open":1975,"high":1988,"low":1951,"close":1985,"volume":6179,"rsi_14":51.3,"sma_20":1996.25,"sma_60":2020.72,"sma_120":2082.73},{"date":"2024-10-24","open":1985,"high":1985,"low":1970,"close":1984,"volume":1172,"rsi_14":48.65,"sma_20":1995.55,"sma_60":2019.62,"sma_120":2081.68},{"date":"2024-10-25","open":1999,"high":1999,"low":1960,"close":1961,"volume":8674,"rsi_14":38.12,"sma_20":1993.65,"sma_60":2018.13,"sma_120":2080.44},{"date":"2024-10-28","open":1962,"high":1991,"low":1957,"close":1990,"volume":10249,"rsi_14":51.43,"sma_20":1993.15,"sma_60":2017.72,"sma_120":2079.48},{"date":"2024-10-29","open":1977,"high":1990,"low":1959,"close":1974,"volume":1597,"rsi_14":47.12,"sma_20":1991.35,"sma_60":2016.62,"sma_120":2078.35},{"date":"2024-10-30","open":1974,"high":1994,"low":1965,"close":1975,"volume":5221,"rsi_14":43.58,"sma_20":1990.1,"sma_60":2015.53,"sma_120":2077.27},{"date":"2024-10-31","open":1960,"high":1997,"low":1960,"close":1992,"volume":1019,"rsi_14":46.56,"sma_20":1990.65,"sma_60":2014.82,"sma_120":2076.28},{"date":"2024-11-01","open":1980,"high":1980,"low":1954,"close":1962,"volume":7697,"rsi_14":43.14,"sma_20":1989.35,"sma_60":2012.77,"sma_120":2075.05},{"date":"2024-11-04","open":1985,"high":1985,"low":1962,"close":1982,"volume":1342,"rsi_14":41.71,"sma_20":1988.5,"sma_60":2011.22,"sma_120":2073.94},{"date":"2024-11-05","open":1965,"high":2005,"low":1965,"close":1997,"volume":3312,"rsi_14":49.75,"sma_20":1989.1,"sma_60":2010.08,"sma_120":2072.75},{"date":"2024-11-06","open":1990,"high":2000,"low":1980,"close":1990,"volume":4950,"rsi_14":44.79,"sma_20":1989.35,"sma_60":2011.6,"sma_120":2071.58},{"date":"2024-11-07","open":2000,"high":2000,"low":1980,"close":1989,"volume":1727,"rsi_14":45.74,"sma_20":1988.9,"sma_60":2012.95,"sma_120":2070.41},{"date":"2024-11-08","open":1989,"high":1991,"low":1964,"close":1985,"volume":2937,"rsi_14":50.0,"sma_20":1987.9,"sma_60":2012.8,"sma_120":2069.2},{"date":"2024-11-11","open":1985,"high":1985,"low":1950,"close":1968,"volume":3445,"rsi_14":44.32,"sma_20":1986.8,"sma_60":2012.85,"sma_120":2067.89},{"date":"2024-11-12","open":1951,"high":1970,"low":1932,"close":1932,"volume":14831,"rsi_14":37.79,"sma_20":1982.65,"sma_60":2011.55,"sma_120":2066.28},{"date":"2024-11-13","open":1917,"high":1959,"low":1910,"close":1936,"volume":20009,"rsi_14":39.09,"sma_20":1979.55,"sma_60":2010.52,"sma_120":2064.5},{"date":"2024-11-14","open":1936,"high":1956,"low":1915,"close":1916,"volume":3787,"rsi_14":39.63,"sma_20":1974.85,"sma_60":2009.12,"sma_120":2062.22},{"date":"2024-11-15","open":1953,"high":1953,"low":1847,"close":1900,"volume":19754,"rsi_14":27.94,"sma_20":1969.6,"sma_60":2007.12,"sma_120":2059.84},{"date":"2024-11-18","open":1885,"high":1914,"low":1851,"close":1901,"volume":65213,"rsi_14":30.69,"sma_20":1965.4,"sma_60":2004.63,"sma_120":2057.56},{"date":"2024-11-19","open":1915,"high":1915,"low":1896,"close":1911,"volume":7023,"rsi_14":33.84,"sma_20":1961.5,"sma_60":2002.23,"sma_120":2055.48},{"date":"2024-11-20","open":1915,"high":1945,"low":1890,"close":1905,"volume":16423,"rsi_14":26.74,"sma_20":1957.5,"sma_60":1999.4,"sma_120":2053.44},{"date":"2024-11-21","open":1920,"high":1939,"low":1895,"close":1928,"volume":7601,"rsi_14":40.56,"sma_20":1954.7,"sma_60":1996.87,"sma_120":2051.47},{"date":"2024-11-22","open":1913,"high":1930,"low":1902,"close":1916,"volume":4586,"rsi_14":30.81,"sma_20":1952.45,"sma_60":1994.38,"sma_120":2049.52},{"date":"2024-11-25","open":1901,"high":1930,"low":1896,"close":1909,"volume":24941,"rsi_14":23.17,"sma_20":1948.4,"sma_60":1991.45,"sma_120":2047.72},{"date":"2024-11-26","open":1901,"high":1919,"low":1892,"close":1904,"volume":9424,"rsi_14":23.46,"sma_20":1944.9,"sma_60":1988.43,"sma_120":2045.71},{"date":"2024-11-27","open":1904,"high":1917,"low":1894,"close":1902,"volume":8616,"rsi_14":23.31,"sma_20":1941.25,"sma_60":1985.05,"sma_120":2043.68},{"date":"2024-11-28","open":1902,"high":1930,"low":1898,"close":1903,"volume":9033,"rsi_14":24.38,"sma_20":1936.8,"sma_60":1981.68,"sma_120":2041.71},{"date":"2024-11-29","open":1903,"high":1954,"low":1896,"close":1939,"volume":11096,"rsi_14":41.9,"sma_20":1935.65,"sma_60":1980.08,"sma_120":2039.7},{"date":"2024-12-02","open":1939,"high":1975,"low":1915,"close":1973,"volume":13216,"rsi_14":61.58,"sma_20":1935.2,"sma_60":1977.97,"sma_120":2037.89},{"date":"2024-12-03","open":1958,"high":1977,"low":1947,"close":1974,"volume":10123,"rsi_14":60.92,"sma_20":1934.05,"sma_60":1976.53,"sma_120":2035.76},{"date":"2024-12-04","open":1935,"high":1970,"low":1900,"close":1965,"volume":27013,"rsi_14":65.03,"sma_20":1932.8,"sma_60":1975.28,"sma_120":2033.55},{"date":"2024-12-05","open":1965,"high":1965,"low":1912,"close":1937,"volume":9215,"rsi_14":60.57,"sma_20":1930.2,"sma_60":1974.07,"sma_120":2031.48},{"date":"2024-12-06","open":1922,"high":1937,"low":1907,"close":1908,"volume":3313,"rsi_14":51.72,"sma_20":1926.35,"sma_60":1972.12,"sma_120":2029.17},{"date":"2024-12-09","open":1893,"high":1893,"low":1862,"close":1862,"volume":17472,"rsi_14":39.75,"sma_20":1921.05,"sma_60":1969.82,"sma_120":2026.36},{"date":"2024-12-10","open":1863,"high":1889,"low":1863,"close":1873,"volume":3028,"rsi_14":43.44,"sma_20":1918.1,"sma_60":1967.72,"sma_120":2023.63},{"date":"2024-12-11","open":1895,"high":1902,"low":1874,"close":1882,"volume":14107,"rsi_14":40.0,"sma_20":1915.4,"sma_60":1965.75,"sma_120":2020.98},{"date":"2024-12-12","open":1905,"high":1905,"low":1882,"close":1896,"volume":1239,"rsi_14":45.69,"sma_20":1914.4,"sma_60":1963.85,"sma_120":2018.53},{"date":"2024-12-13","open":1896,"high":1926,"low":1891,"close":1926,"volume":5733,"rsi_14":53.33,"sma_20":1915.7,"sma_60":1962.53,"sma_120":2016.21},{"date":"2024-12-16","open":1926,"high":1927,"low":1908,"close":1926,"volume":4064,"rsi_14":54.4,"sma_20":1916.95,"sma_60":1960.72,"sma_120":2013.47},{"date":"2024-12-17","open":1926,"high":1930,"low":1903,"close":1927,"volume":34511,"rsi_14":55.02,"sma_20":1917.75,"sma_60":1959.08,"sma_120":2010.86},{"date":"2024-12-18","open":1921,"high":1935,"low":1915,"close":1932,"volume":16236,"rsi_14":55.73,"sma_20":1919.1,"sma_60":1957.62,"sma_120":2008.62},{"date":"2024-12-19","open":1925,"high":1926,"low":1900,"close":1916,"volume":12997,"rsi_14":45.06,"sma_20":1918.5,"sma_60":1956.25,"sma_120":2006.17},{"date":"2024-12-20","open":1916,"high":1930,"low":1900,"close":1919,"volume":1781,"rsi_14":36.63,"sma_20":1918.65,"sma_60":1954.92,"sma_120":2003.62},{"date":"2024-12-23","open":1921,"high":1934,"low":1904,"close":1910,"volume":25308,"rsi_14":34.76,"sma_20":1918.7,"sma_60":1953.42,"sma_120":2001.08},{"date":"2024-12-24","open":1910,"high":1910,"low":1866,"close":1882,"volume":27379,"rsi_14":31.88,"sma_20":1917.6,"sma_60":1951.28,"sma_120":1998.31},{"date":"2024-12-26","open":1882,"high":1900,"low":1873,"close":1873,"volume":13121,"rsi_14":34.76,"sma_20":1916.15,"sma_60":1949.17,"sma_120":1995.92},{"date":"2024-12-27","open":1875,"high":1887,"low":1859,"close":1873,"volume":6730,"rsi_14":40.33,"sma_20":1914.65,"sma_60":1947.37,"sma_120":1993.48},{"date":"2024-12-30","open":1881,"high":1881,"low":1861,"close":1877,"volume":3520,"rsi_14":55.4,"sma_20":1911.55,"sma_60":1945.52,"sma_120":1991.46},{"date":"2025-01-02","open":1877,"high":1889,"low":1860,"close":1876,"volume":5098,"rsi_14":51.16,"sma_20":1906.7,"sma_60":1943.47,"sma_120":1989.76},{"date":"2025-01-03","open":1924,"high":1930,"low":1877,"close":1895,"volume":5782,"rsi_14":54.68,"sma_20":1902.75,"sma_60":1941.97,"sma_120":1988.34},{"date":"2025-01-06","open":1927,"high":1927,"low":1851,"close":1910,"volume":11074,"rsi_14":55.0,"sma_20":1900.0,"sma_60":1940.72,"sma_120":1986.97},{"date":"2025-01-07","open":1910,"high":1930,"low":1900,"close":1917,"volume":9299,"rsi_14":46.15,"sma_20":1899.0,"sma_60":1939.37,"sma_120":1985.48},{"date":"2025-01-08","open":1917,"high":1923,"low":1900,"close":1906,"volume":4532,"rsi_14":42.19,"sma_20":1898.9,"sma_60":1937.72,"sma_120":1984.08},{"date":"2025-01-09","open":1910,"high":1930,"low":1896,"close":1911,"volume":742,"rsi_14":43.94,"sma_20":1901.35,"sma_60":1936.4,"sma_120":1982.92},{"date":"2025-01-10","open":1905,"high":1918,"low":1890,"close":1918,"volume":9662,"rsi_14":44.78,"sma_20":1903.6,"sma_60":1934.78,"sma_120":1981.82},{"date":"2025-01-13","open":1915,"high":1915,"low":1882,"close":1882,"volume":7557,"rsi_14":38.96,"sma_20":1903.6,"sma_60":1932.85,"sma_120":1980.38},{"date":"2025-01-14","open":1910,"high":1910,"low":1872,"close":1877,"volume":7363,"rsi_14":36.54,"sma_20":1902.65,"sma_60":1930.63,"sma_120":1978.68},{"date":"2025-01-15","open":1883,"high":1898,"low":1870,"close":1870,"volume":13129,"rsi_14":37.01,"sma_20":1899.85,"sma_60":1928.38,"sma_120":1976.77},{"date":"2025-01-16","open":1880,"high":1890,"low":1866,"close":1871,"volume":27004,"rsi_14":45.67,"sma_20":1897.1,"sma_60":1926.48,"sma_120":1974.94},{"date":"2025-01-17","open":1889,"high":1913,"low":1871,"close":1900,"volume":17533,"rsi_14":59.18,"sma_20":1895.75,"sma_60":1925.0,"sma_120":1973.4},{"date":"2025-01-20","open":1899,"high":1899,"low":1880,"close":1880,"volume":23618,"rsi_14":52.1,"sma_20":1893.15,"sma_60":1923.25,"sma_120":1971.98},{"date":"2025-01-21","open":1880,"high":1899,"low":1873,"close":1881,"volume":8087,"rsi_14":51.22,"sma_20":1891.4,"sma_60":1921.53,"sma_120":1970.58},{"date":"2025-01-22","open":1881,"high":1900,"low":1873,"close":1882,"volume":7867,"rsi_14":51.83,"sma_20":1889.55,"sma_60":1920.22,"sma_120":1969.17},{"date":"2025-01-23","open":1885,"high":1899,"low":1872,"close":1887,"volume":11864,"rsi_14":47.33,"sma_20":1888.4,"sma_60":1918.5,"sma_120":1968.11},{"date":"2025-01-24","open":1887,"high":1933,"low":1874,"close":1898,"volume":6631,"rsi_14":45.89,"sma_20":1889.2,"sma_60":1917.23,"sma_120":1966.92},{"date":"2025-01-31","open":1897,"high":1916,"low":1877,"close":1903,"volume":6906,"rsi_14":45.14,"sma_20":1890.7,"sma_60":1916.03,"sma_120":1965.78},{"date":"2025-02-03","open":1902,"high":1902,"low":1861,"close":1861,"volume":10059,"rsi_14":37.14,"sma_20":1890.1,"sma_60":1913.85,"sma_120":1964.33},{"date":"2025-02-04","open":1861,"high":1880,"low":1861,"close":1866,"volume":5877,"rsi_14":37.14,"sma_20":1889.55,"sma_60":1912.25,"sma_120":1962.51},{"date":"2025-02-05","open":1864,"high":1895,"low":1864,"close":1893,"volume":14907,"rsi_14":43.59,"sma_20":1890.4,"sma_60":1910.77,"sma_120":1960.99},{"date":"2025-02-06","open":1893,"high":1899,"low":1883,"close":1891,"volume":4396,"rsi_14":52.8,"sma_20":1890.2,"sma_60":1909.0,"sma_120":1959.54},{"date":"2025-02-07","open":1891,"high":1891,"low":1869,"close":1882,"volume":10832,"rsi_14":51.52,"sma_20":1888.8,"sma_60":1907.2,"sma_120":1959.4},{"date":"2025-02-10","open":1875,"high":1886,"low":1861,"close":1871,"volume":24417,"rsi_14":50.3,"sma_20":1886.5,"sma_60":1905.23,"sma_120":1959.09},{"date":"2025-02-11","open":1871,"high":1879,"low":1861,"close":1873,"volume":13308,"rsi_14":50.59,"sma_20":1884.85,"sma_60":1903.37,"sma_120":1958.08},{"date":"2025-02-12","open":1868,"high":1900,"low":1865,"close":1867,"volume":5305,"rsi_14":38.78,"sma_20":1882.65,"sma_60":1901.68,"sma_120":1957.27},{"date":"2025-02-13","open":1860,"high":1900,"low":1860,"close":1895,"volume":13383,"rsi_14":54.84,"sma_20":1881.5,"sma_60":1901.07,"sma_120":1956.31},{"date":"2025-02-14","open":1895,"high":1899,"low":1880,"close":1891,"volume":8625,"rsi_14":53.16,"sma_20":1881.95,"sma_60":1900.32,"sma_120":1955.42},{"date":"2025-02-17","open":1891,"high":1905,"low":1875,"close":1903,"volume":12831,"rsi_14":56.21,"sma_20":1883.25,"sma_60":1900.1,"sma_120":1954.61},{"date":"2025-02-18","open":1891,"high":1906,"low":1885,"close":1904,"volume":54674,"rsi_14":55.15,"sma_20":1884.95,"sma_60":1900.17,"sma_120":1953.64},{"date":"2025-02-19","open":1902,"high":1925,"low":1900,"close":1903,"volume":22788,"rsi_14":51.61,"sma_20":1886.55,"sma_60":1900.2,"sma_120":1952.42},{"date":"2025-02-20","open":1907,"high":1916,"low":1885,"close":1909,"volume":9939,"rsi_14":51.92,"sma_20":1887.0,"sma_60":1900.17,"sma_120":1951.2},{"date":"2025-02-21","open":1920,"high":1929,"low":1900,"close":1912,"volume":10872,"rsi_14":71.79,"sma_20":1888.6,"sma_60":1900.28,"sma_120":1949.84},{"date":"2025-02-24","open":1912,"high":1915,"low":1893,"close":1915,"volume":7375,"rsi_14":71.3,"sma_20":1890.3,"sma_60":1900.07,"sma_120":1948.47},{"date":"2025-02-25","open":1920,"high":1920,"low":1901,"close":1917,"volume":4359,"rsi_14":63.33,"sma_20":1892.05,"sma_60":1900.08,"sma_120":1947.23},{"date":"2025-02-26","open":1918,"high":1918,"low":1905,"close":1918,"volume":8519,"rsi_14":65.17,"sma_20":1893.6,"sma_60":1900.23,"sma_120":1945.84},{"date":"2025-02-27","open":1918,"high":1930,"low":1905,"close":1915,"volume":6214,"rsi_14":69.88,"sma_20":1894.45,"sma_60":1900.42,"sma_120":1944.42},{"date":"2025-02-28","open":1915,"high":1915,"low":1879,"close":1894,"volume":21731,"rsi_14":62.37,"sma_20":1894.0,"sma_60":1900.28,"sma_120":1942.67},{"date":"2025-03-04","open":1866,"high":1894,"low":1861,"close":1861,"volume":17891,"rsi_14":45.16,"sma_20":1894.0,"sma_60":1899.58,"sma_120":1940.63},{"date":"2025-03-05","open":1860,"high":1900,"low":1851,"close":1887,"volume":9799,"rsi_14":56.94,"sma_20":1895.05,"sma_60":1898.72,"sma_120":1939.4},{"date":"2025-03-06","open":1885,"high":1899,"low":1885,"close":1889,"volume":15219,"rsi_14":47.46,"sma_20":1894.85,"sma_60":1897.32,"sma_120":1937.64},{"date":"2025-03-07","open":1880,"high":1890,"low":1850,"close":1853,"volume":28760,"rsi_14":37.33,"sma_20":1892.95,"sma_60":1895.3,"sma_120":1935.92},{"date":"2025-03-10","open":1854,"high":1872,"low":1846,"close":1863,"volume":34342,"rsi_14":36.49,"sma_20":1892.0,"sma_60":1893.6,"sma_120":1934.44},{"date":"2025-03-11","open":1858,"high":1858,"low":1844,"close":1851,"volume":15934,"rsi_14":33.33,"sma_20":1891.0,"sma_60":1892.17,"sma_120":1933.12},{"date":"2025-03-12","open":1865,"high":1865,"low":1845,"close":1850,"volume":5647,"rsi_14":33.33,"sma_20":1889.85,"sma_60":1891.2,"sma_120":1931.66},{"date":"2025-03-13","open":1850,"high":1880,"low":1845,"close":1859,"volume":8810,"rsi_14":34.57,"sma_20":1889.45,"sma_60":1891.15,"sma_120":1930.48},{"date":"2025-03-14","open":1855,"high":1866,"low":1850,"close":1862,"volume":1678,"rsi_14":34.57,"sma_20":1887.8,"sma_60":1890.97,"sma_120":1929.34},{"date":"2025-03-17","open":1862,"high":1876,"low":1861,"close":1869,"volume":9824,"rsi_14":36.14,"sma_20":1886.7,"sma_60":1890.75,"sma_120":1928.25},{"date":"2025-03-18","open":1866,"high":1879,"low":1860,"close":1875,"volume":4279,"rsi_14":37.65,"sma_20":1885.3,"sma_60":1890.4,"sma_120":1927.12},{"date":"2025-03-19","open":1875,"high":1875,"low":1850,"close":1869,"volume":11766,"rsi_14":36.0,"sma_20":1883.55,"sma_60":1889.45,"sma_120":1925.99},{"date":"2025-03-20","open":1869,"high":1869,"low":1856,"close":1862,"volume":12642,"rsi_14":35.2,"sma_20":1881.5,"sma_60":1888.38,"sma_120":1924.55},{"date":"2025-03-21","open":1865,"high":1865,"low":1850,"close":1862,"volume":4729,"rsi_14":39.87,"sma_20":1879.15,"sma_60":1887.3,"sma_120":1923.19},{"date":"2025-03-24","open":1860,"high":1869,"low":1821,"close":1838,"volume":19640,"rsi_14":42.28,"sma_20":1875.45,"sma_60":1885.73,"sma_120":1921.67},{"date":"2025-03-25","open":1835,"high":1838,"low":1819,"close":1822,"volume":24117,"rsi_14":26.62,"sma_20":1870.8,"sma_60":1884.17,"sma_120":1920.21},{"date":"2025-03-26","open":1822,"high":1825,"low":1790,"close":1790,"volume":52733,"rsi_14":20.71,"sma_20":1864.45,"sma_60":1882.02,"sma_120":1918.47},{"date":"2025-03-27","open":1790,"high":1808,"low":1790,"close":1800,"volume":7592,"rsi_14":31.47,"sma_20":1858.55,"sma_60":1880.18,"sma_120":1916.8},{"date":"2025-03-28","open":1810,"high":1810,"low":1780,"close":1800,"volume":13385,"rsi_14":26.32,"sma_20":1852.8,"sma_60":1878.82,"sma_120":1915.05},{"date":"2025-03-31","open":1810,"high":1810,"low":1777,"close":1801,"volume":9264,"rsi_14":29.51,"sma_20":1848.15,"sma_60":1877.62,"sma_120":1913.39},{"date":"2025-04-01","open":1801,"high":1899,"low":1793,"close":1826,"volume":21335,"rsi_14":41.78,"sma_20":1846.4,"sma_60":1876.83,"sma_120":1912.1},{"date":"2025-04-02","open":1812,"high":1840,"low":1812,"close":1832,"volume":15949,"rsi_14":40.56,"sma_20":1843.65,"sma_60":1876.08,"sma_120":1910.8},{"date":"2025-04-03","open":1838,"high":1846,"low":1812,"close":1840,"volume":51433,"rsi_14":42.57,"sma_20":1841.2,"sma_60":1875.48,"sma_120":1909.47},{"date":"2025-04-04","open":1820,"high":1865,"low":1820,"close":1855,"volume":43103,"rsi_14":45.51,"sma_20":1841.3,"sma_60":1874.82,"sma_120":1908.39},{"date":"2025-04-07","open":1864,"high":1865,"low":1822,"close":1847,"volume":53207,"rsi_14":41.14,"sma_20":1840.5,"sma_60":1873.77,"sma_120":1907.24},{"date":"2025-04-08","open":1847,"high":1887,"low":1842,"close":1859,"volume":31904,"rsi_14":46.95,"sma_20":1840.9,"sma_60":1872.8,"sma_120":1906.08},{"date":"2025-04-09","open":1880,"high":1886,"low":1841,"close":1863,"volume":46903,"rsi_14":50.31,"sma_20":1841.55,"sma_60":1872.08,"sma_120":1904.9},{"date":"2025-04-10","open":1863,"high":1925,"low":1843,"close":1914,"volume":64113,"rsi_14":62.26,"sma_20":1844.3,"sma_60":1872.13,"sma_120":1904.27},{"date":"2025-04-11","open":1909,"high":1909,"low":1890,"close":1896,"volume":17948,"rsi_14":64.08,"sma_20":1846.0,"sma_60":1871.77,"sma_120":1903.28},{"date":"2025-04-14","open":1924,"high":1924,"low":1880,"close":1910,"volume":14459,"rsi_14":71.57,"sma_20":1848.05,"sma_60":1872.23,"sma_120":1902.54},{"date":"2025-04-15","open":1910,"high":1925,"low":1897,"close":1916,"volume":14348,"rsi_14":85.39,"sma_20":1850.1,"sma_60":1872.88,"sma_120":1901.76},{"date":"2025-04-16","open":1916,"high":1935,"low":1897,"close":1935,"volume":41489,"rsi_14":86.1,"sma_20":1853.4,"sma_60":1873.97,"sma_120":1901.17},{"date":"2025-04-17","open":1923,"high":1986,"low":1914,"close":1971,"volume":41546,"rsi_14":88.34,"sma_20":1858.85,"sma_60":1875.63,"sma_120":1901.06},{"date":"2025-04-18","open":1969,"high":1990,"low":1969,"close":1985,"volume":47062,"rsi_14":88.98,"sma_20":1865.0,"sma_60":1877.05,"sma_120":1901.03},{"date":"2025-04-21","open":1995,"high":2135,"low":1985,"close":2130,"volume":179233,"rsi_14":92.7,"sma_20":1879.6,"sma_60":1881.22,"sma_120":1902.23},{"date":"2025-04-22","open":2120,"high":2410,"low":2120,"close":2320,"volume":391606,"rsi_14":95.19,"sma_20":1904.5,"sma_60":1888.53,"sma_120":1905.03},{"date":"2025-04-23","open":2320,"high":2360,"low":2250,"close":2325,"volume":70370,"rsi_14":95.16,"sma_20":1931.25,"sma_60":1895.92,"sma_120":1908.07},{"date":"2025-04-24","open":2345,"high":2390,"low":2215,"close":2355,"volume":56007,"rsi_14":95.29,"sma_20":1959.0,"sma_60":1903.72,"sma_120":1911.11},{"date":"2025-04-25","open":2385,"high":2385,"low":2235,"close":2375,"volume":56570,"rsi_14":96.81,"sma_20":1987.75,"sma_60":1911.67,"sma_120":1914.45},{"date":"2025-04-28","open":2355,"high":2375,"low":2270,"close":2320,"volume":36675,"rsi_14":87.97,"sma_20":2013.7,"sma_60":1918.62,"sma_120":1917.33},{"date":"2025-04-29","open":2325,"high":2395,"low":2290,"close":2340,"volume":61779,"rsi_14":88.28,"sma_20":2039.4,"sma_60":1926.6,"sma_120":1920.22},{"date":"2025-04-30","open":2340,"high":2355,"low":2285,"close":2350,"volume":35623,"rsi_14":87.46,"sma_20":2065.3,"sma_60":1934.67,"sma_120":1923.46},{"date":"2025-05-02","open":2340,"high":2365,"low":2315,"close":2350,"volume":30794,"rsi_14":90.25,"sma_20":2090.8,"sma_60":1942.28,"sma_120":1926.53},{"date":"2025-05-07","open":2350,"high":2400,"low":2310,"close":2355,"volume":14087,"rsi_14":90.09,"sma_20":2115.8,"sma_60":1950.02,"sma_120":1929.51},{"date":"2025-05-08","open":2390,"high":2390,"low":2225,"close":2360,"volume":53898,"rsi_14":90.07,"sma_20":2141.45,"sma_60":1957.98,"sma_120":1932.59},{"date":"2025-05-09","open":2325,"high":2400,"low":2325,"close":2345,"volume":88297,"rsi_14":87.27,"sma_20":2165.75,"sma_60":1965.88,"sma_120":1935.56},{"date":"2025-05-12","open":2385,"high":2505,"low":2355,"close":2505,"volume":184766,"rsi_14":89.61,"sma_20":2197.85,"sma_60":1976.42,"sma_120":1939.89},{"date":"2025-05-13","open":2500,"high":2530,"low":2470,"close":2490,"volume":88621,"rsi_14":87.41,"sma_20":2226.65,"sma_60":1986.8,"sma_120":1944.24},{"date":"2025-05-14","open":2480,"high":2515,"low":2440,"close":2505,"volume":89223,"rsi_14":84.4,"sma_20":2257.1,"sma_60":1996.97,"sma_120":1949.02},{"date":"2025-05-15","open":2505,"high":2545,"low":2460,"close":2495,"volume":55277,"rsi_14":73.97,"sma_20":2286.35,"sma_60":2007.03,"sma_120":1953.67},{"date":"2025-05-16","open":2495,"high":2540,"low":2420,"close":2495,"volume":84308,"rsi_14":73.61,"sma_20":2315.3,"sma_60":2016.9,"sma_120":1958.5},{"date":"2025-05-19","open":2460,"high":2545,"low":2460,"close":2495,"volume":28086,"rsi_14":71.21,"sma_20":2343.3,"sma_60":2026.75,"sma_120":1963.46},{"date":"2025-05-20","open":2495,"high":2495,"low":2440,"close":2495,"volume":54690,"rsi_14":69.35,"sma_20":2369.5,"sma_60":2036.62,"sma_120":1968.41},{"date":"2025-05-21","open":2495,"high":2930,"low":2480,"close":2740,"volume":913353,"rsi_14":92.0,"sma_20":2407.25,"sma_60":2050.47,"sma_120":1975.32},{"date":"2025-05-22","open":2755,"high":2760,"low":2615,"close":2675,"volume":132352,"rsi_14":80.73,"sma_20":2434.5,"sma_60":2063.18,"sma_120":1981.73},{"date":"2025-05-23","open":2645,"high":2730,"low":2550,"close":2605,"volume":100064,"rsi_14":71.07,"sma_20":2448.75,"sma_60":2074.68,"sma_120":1987.38},{"date":"2025-05-26","open":2595,"high":2650,"low":2565,"close":2640,"volume":163968,"rsi_14":72.66,"sma_20":2464.5,"sma_60":2086.73,"sma_120":1993.41},{"date":"2025-05-27","open":2595,"high":2755,"low":2585,"close":2740,"volume":96890,"rsi_14":76.19,"sma_20":2483.75,"sma_60":2100.43,"sma_120":2000.33},{"date":"2025-05-28","open":2745,"high":2770,"low":2715,"close":2750,"volume":62052,"rsi_14":76.35,"sma_20":2502.5,"sma_60":2114.35,"sma_120":2007.38},{"date":"2025-05-29","open":2775,"high":2775,"low":2725,"close":2765,"volume":50587,"rsi_14":78.38,"sma_20":2524.75,"sma_60":2128.87,"sma_120":2014.58},{"date":"2025-05-30","open":2790,"high":2835,"low":2730,"close":2830,"volume":239986,"rsi_14":75.19,"sma_20":2549.25,"sma_60":2145.02,"sma_120":2022.3},{"date":"2025-06-02","open":2860,"high":2962,"low":2755,"close":2820,"volume":253092,"rsi_14":75.78,"sma_20":2572.75,"sma_60":2160.57,"sma_120":2029.64},{"date":"2025-06-04","open":2830,"high":2890,"low":2825,"close":2860,"volume":119538,"rsi_14":76.69,"sma_20":2598.25,"sma_60":2176.75,"sma_120":2037.03},{"date":"2025-06-05","open":2880,"high":2940,"low":2835,"close":2890,"volume":170714,"rsi_14":78.83,"sma_20":2625.0,"sma_60":2194.03,"sma_120":2044.67},{"date":"2025-06-09","open":2890,"high":3090,"low":2890,"close":3045,"volume":199048,"rsi_14":82.74,"sma_20":2659.25,"sma_60":2213.73,"sma_120":2053.67},{"date":"2025-06-10","open":3045,"high":3130,"low":2940,"close":2975,"volume":177030,"rsi_14":76.37,"sma_20":2690.75,"sma_60":2232.47,"sma_120":2062.32},{"date":"2025-06-11","open":3000,"high":3035,"low":2970,"close":2995,"volume":73180,"rsi_14":76.88,"sma_20":2715.25,"sma_60":2251.55,"sma_120":2071.38},{"date":"2025-06-12","open":3070,"high":3070,"low":2935,"close":2980,"volume":97500,"rsi_14":67.14,"sma_20":2739.75,"sma_60":2270.23,"sma_120":2080.69},{"date":"2025-06-13","open":3010,"high":3045,"low":2800,"close":2940,"volume":129777,"rsi_14":69.63,"sma_20":2761.5,"sma_60":2288.2,"sma_120":2089.58},{"date":"2025-06-16","open":2880,"high":2980,"low":2820,"close":2935,"volume":111531,"rsi_14":77.05,"sma_20":2783.5,"sma_60":2305.97,"sma_120":2098.36},{"date":"2025-06-17","open":2990,"high":2990,"low":2865,"close":2935,"volume":123007,"rsi_14":75.65,"sma_20":2805.5,"sma_60":2323.63,"sma_120":2107.02},{"date":"2025-06-18","open":2990,"high":3040,"low":2950,"close":3005,"volume":83366,"rsi_14":74.31,"sma_20":2831.0,"sma_60":2342.57,"sma_120":2116.01},{"date":"2025-06-19","open":3040,"high":3040,"low":2915,"close":2970,"volume":65346,"rsi_14":69.3,"sma_20":2854.75,"sma_60":2361.03,"sma_120":2124.71},{"date":"2025-06-20","open":2995,"high":2995,"low":2865,"close":2950,"volume":46077,"rsi_14":66.09,"sma_20":2865.25,"sma_60":2379.17,"sma_120":2133.23},{"date":"2025-06-23","open":2890,"high":2965,"low":2875,"close":2910,"volume":72863,"rsi_14":57.27,"sma_20":2877.0,"sma_60":2397.03,"sma_120":2141.38},{"date":"2025-06-24","open":2915,"high":2960,"low":2850,"close":2910,"volume":165754,"rsi_14":58.33,"sma_20":2892.25,"sma_60":2415.17,"sma_120":2149.67},{"date":"2025-06-25","open":2910,"high":2995,"low":2865,"close":2965,"volume":87969,"rsi_14":59.46,"sma_20":2908.5,"sma_60":2434.75,"sma_120":2158.38},{"date":"2025-06-26","open":2990,"high":2990,"low":2805,"close":2910,"volume":76374,"rsi_14":51.72,"sma_20":2917.0,"sma_60":2453.25,"sma_120":2166.72},{"date":"2025-06-27","open":2870,"high":2960,"low":2855,"close":2945,"volume":60641,"rsi_14":39.13,"sma_20":2926.75,"sma_60":2472.33,"sma_120":2175.57},{"date":"2025-06-30","open":2945,"high":2945,"low":2870,"close":2870,"volume":66448,"rsi_14":38.71,"sma_20":2932.0,"sma_60":2490.15,"sma_120":2183.88},{"date":"2025-07-01","open":2870,"high":3045,"low":2870,"close":3025,"volume":126499,"rsi_14":52.5,"sma_20":2941.75,"sma_60":2510.13,"sma_120":2193.48},{"date":"2025-07-02","open":3025,"high":3025,"low":2890,"close":2945,"volume":81401,"rsi_14":47.37,"sma_20":2948.0,"sma_60":2528.68,"sma_120":2202.38},{"date":"2025-07-03","open":3000,"high":3010,"low":2925,"close":2965,"volume":105602,"rsi_14":51.94,"sma_20":2953.25,"sma_60":2547.43,"sma_120":2211.46},{"date":"2025-07-04","open":2970,"high":2980,"low":2860,"close":2880,"volume":64073,"rsi_14":46.21,"sma_20":2952.75,"sma_60":2564.52,"sma_120":2219.67},{"date":"2025-07-07","open":2880,"high":2880,"low":2755,"close":2830,"volume":110794,"rsi_14":43.23,"sma_20":2942.0,"sma_60":2580.9,"sma_120":2227.33},{"date":"2025-07-08","open":2830,"high":2930,"low":2830,"close":2930,"volume":52150,"rsi_14":45.34,"sma_20":2939.75,"sma_60":2598.75,"sma_120":2235.78},{"date":"2025-07-09","open":2930,"high":3100,"low":2900,"close":3100,"volume":137299,"rsi_14":56.91,"sma_20":2945.0,"sma_60":2619.37,"sma_120":2245.72},{"date":"2025-07-10","open":3135,"high":3135,"low":3015,"close":3015,"volume":69171,"rsi_14":53.23,"sma_20":2946.75,"sma_60":2637.72,"sma_120":2254.93},{"date":"2025-07-11","open":2985,"high":3045,"low":2947,"close":3005,"volume":47971,"rsi_14":54.87,"sma_20":2950.0,"sma_60":2656.2,"sma_120":2263.98},{"date":"2025-07-14","open":3000,"high":3150,"low":2970,"close":3135,"volume":125135,"rsi_14":60.18,"sma_20":2960.0,"sma_60":2676.62,"sma_120":2274.43},{"date":"2025-07-15","open":3170,"high":3210,"low":3055,"close":3080,"volume":109154,"rsi_14":55.2,"sma_20":2967.25,"sma_60":2696.02,"sma_120":2284.45},{"date":"2025-07-16","open":3085,"high":3100,"low":3025,"close":3075,"volume":41923,"rsi_14":57.82,"sma_20":2970.75,"sma_60":2715.02,"sma_120":2294.49},{"date":"2025-07-17","open":3105,"high":3140,"low":3010,"close":3110,"volume":53093,"rsi_14":57.82,"sma_20":2977.75,"sma_60":2734.0,"sma_120":2304.82},{"date":"2025-07-18","open":3095,"high":3130,"low":3000,"close":3080,"volume":50413,"rsi_14":60.4,"sma_20":2984.25,"sma_60":2752.25,"sma_120":2314.65},{"date":"2025-07-21","open":3070,"high":3110,"low":3025,"close":3100,"volume":58109,"rsi_14":54.29,"sma_20":2993.75,"sma_60":2768.42,"sma_120":2324.82},{"date":"2025-07-22","open":3070,"high":3155,"low":3045,"close":3065,"volume":34220,"rsi_14":57.23,"sma_20":3001.5,"sma_60":2780.83,"sma_120":2334.68},{"date":"2025-07-23","open":3065,"high":3095,"low":3010,"close":3010,"volume":22547,"rsi_14":52.6,"sma_20":3003.75,"sma_60":2792.25,"sma_120":2344.08},{"date":"2025-07-24","open":3010,"high":3040,"low":2830,"close":2905,"volume":81698,"rsi_14":51.41,"sma_20":3003.5,"sma_60":2801.42,"sma_120":2352.57},{"date":"2025-07-25","open":2920,"high":2955,"low":2850,"close":2915,"volume":19084,"rsi_14":55.03,"sma_20":3002.0,"sma_60":2810.42,"sma_120":2361.04},{"date":"2025-07-28","open":2965,"high":2965,"low":2765,"close":2825,"volume":144826,"rsi_14":43.71,"sma_20":2999.75,"sma_60":2818.83,"sma_120":2368.72},{"date":"2025-07-29","open":2825,"high":2950,"low":2755,"close":2935,"volume":74516,"rsi_14":39.35,"sma_20":2995.25,"sma_60":2828.75,"sma_120":2377.68},{"date":"2025-07-30","open":2915,"high":2965,"low":2870,"close":2915,"volume":25805,"rsi_14":42.96,"sma_20":2993.75,"sma_60":2838.17,"sma_120":2386.42},{"date":"2025-07-31","open":2935,"high":2935,"low":2835,"close":2920,"volume":16871,"rsi_14":43.97,"sma_20":2991.5,"sma_60":2847.67,"sma_120":2394.97},{"date":"2025-08-01","open":3090,"high":3090,"low":2680,"close":2775,"volume":194449,"rsi_14":25.0,"sma_20":2986.25,"sma_60":2854.67,"sma_120":2402.34},{"date":"2025-08-04","open":2775,"high":2890,"low":2710,"close":2890,"volume":41646,"rsi_14":37.82,"sma_20":2989.25,"sma_60":2863.5,"sma_120":2410.74},{"date":"2025-08-05","open":2895,"high":2905,"low":2840,"close":2885,"volume":31294,"rsi_14":37.82,"sma_20":2987.0,"sma_60":2872.5,"sma_120":2419.19},{"date":"2025-08-06","open":2875,"high":2905,"low":2740,"close":2860,"volume":51168,"rsi_14":33.77,"sma_20":2975.0,"sma_60":2878.42,"sma_120":2427.42},{"date":"2025-08-07","open":2825,"high":2840,"low":2795,"close":2795,"volume":13550,"rsi_14":32.3,"sma_20":2964.0,"sma_60":2883.5,"sma_120":2435.15},{"date":"2025-08-08","open":2835,"high":2835,"low":2725,"close":2735,"volume":32151,"rsi_14":28.4,"sma_20":2950.5,"sma_60":2887.33,"sma_120":2442.15},{"date":"2025-08-11","open":2685,"high":2700,"low":2510,"close":2575,"volume":225136,"rsi_14":24.74,"sma_20":2922.5,"sma_60":2888.67,"sma_120":2447.85},{"date":"2025-08-12","open":2575,"high":2680,"low":2505,"close":2565,"volume":126523,"rsi_14":25.95,"sma_20":2896.75,"sma_60":2889.83,"sma_120":2453.37},{"date":"2025-08-13","open":2515,"high":2555,"low":2440,"close":2505,"volume":225571,"rsi_14":27.27,"sma_20":2868.25,"sma_60":2890.0,"sma_120":2458.38},{"date":"2025-08-14","open":2465,"high":2600,"low":2465,"close":2515,"volume":67024,"rsi_14":27.27,"sma_20":2838.5,"sma_60":2890.33,"sma_120":2463.47},{"date":"2025-08-18","open":2590,"high":2590,"low":2335,"close":2365,"volume":167322,"rsi_14":25.53,"sma_20":2802.75,"sma_60":2884.08,"sma_120":2467.28},{"date":"2025-08-19","open":2410,"high":2430,"low":2300,"close":2365,"volume":112475,"rsi_14":15.66,"sma_20":2766.0,"sma_60":2878.92,"sma_120":2471.05},{"date":"2025-08-20","open":2340,"high":2365,"low":2295,"close":2360,"volume":43658,"rsi_14":15.95,"sma_20":2730.75,"sma_60":2874.83,"sma_120":2474.76},{"date":"2025-08-21","open":2410,"high":2410,"low":2325,"close":2360,"volume":84994,"rsi_14":15.43,"sma_20":2698.25,"sma_60":2870.17,"sma_120":2478.45},{"date":"2025-08-22","open":2375,"high":2590,"low":2355,"close":2475,"volume":63319,"rsi_14":30.77,"sma_20":2676.75,"sma_60":2865.75,"sma_120":2483.09},{"date":"2025-08-25","open":2485,"high":2585,"low":2400,"close":2430,"volume":45395,"rsi_14":17.61,"sma_20":2652.5,"sma_60":2860.42,"sma_120":2487.38},{"date":"2025-08-26","open":2410,"high":2410,"low":2365,"close":2385,"volume":75276,"rsi_14":16.67,"sma_20":2630.5,"sma_60":2854.08,"sma_120":2491.47},{"date":"2025-08-27","open":2450,"high":2470,"low":2375,"close":2400,"volume":16052,"rsi_14":18.92,"sma_20":2603.75,"sma_60":2846.92,"sma_120":2495.97},{"date":"2025-08-28","open":2435,"high":2445,"low":2385,"close":2415,"volume":14696,"rsi_14":22.46,"sma_20":2578.75,"sma_60":2840.17,"sma_120":2500.37},{"date":"2025-08-29","open":2415,"high":2450,"low":2385,"close":2440,"volume":26004,"rsi_14":27.48,"sma_20":2554.75,"sma_60":2833.17,"sma_120":2504.96},{"date":"2025-09-01","open":2440,"high":2460,"low":2350,"close":2395,"volume":44400,"rsi_14":33.33,"sma_20":2535.75,"sma_60":2824.92,"sma_120":2509.47},{"date":"2025-09-02","open":2395,"high":2440,"low":2360,"close":2430,"volume":32549,"rsi_14":38.05,"sma_20":2512.75,"sma_60":2814.67,"sma_120":2514.2},{"date":"2025-09-03","open":2470,"high":2470,"low":2400,"close":2460,"volume":24332,"rsi_14":45.79,"sma_20":2491.5,"sma_60":2806.08,"sma_120":2519.28},{"date":"2025-09-04","open":2440,"high":2465,"low":2430,"close":2440,"volume":12991,"rsi_14":43.12,"sma_20":2470.5,"sma_60":2796.83,"sma_120":2524.19},{"date":"2025-09-05","open":2440,"high":2460,"low":2400,"close":2415,"volume":28302,"rsi_14":55.95,"sma_20":2451.5,"sma_60":2787.42,"sma_120":2528.82},{"date":"2025-09-08","open":2395,"high":2415,"low":2380,"close":2400,"volume":15877,"rsi_14":54.02,"sma_20":2434.75,"sma_60":2778.42,"sma_120":2533.31},{"date":"2025-09-09","open":2380,"high":2485,"low":2380,"close":2480,"volume":73746,"rsi_14":61.76,"sma_20":2430.0,"sma_60":2770.83,"sma_120":2538.4},{"date":"2025-09-10","open":2500,"high":2510,"low":2465,"close":2490,"volume":28245,"rsi_14":62.5,"sma_20":2426.25,"sma_60":2763.42,"sma_120":2543.53},{"date":"2025-09-11","open":2490,"high":2505,"low":2460,"close":2505,"volume":27697,"rsi_14":53.57,"sma_20":2426.25,"sma_60":2755.08,"sma_120":2548.82},{"date":"2025-09-12","open":2505,"high":2570,"low":2490,"close":2490,"volume":15128,"rsi_14":57.69,"sma_20":2425.0,"sma_60":2747.08,"sma_120":2554.06},{"date":"2025-09-15","open":2480,"high":2530,"low":2470,"close":2490,"volume":7853,"rsi_14":65.22,"sma_20":2431.25,"sma_60":2739.42,"sma_120":2559.29},{"date":"2025-09-16","open":2525,"high":2525,"low":2470,"close":2500,"volume":11490,"rsi_14":64.71,"sma_20":2438.0,"sma_60":2732.58,"sma_120":2564.81},{"date":"2025-09-17","open":2500,"high":2500,"low":2455,"close":2470,"volume":32463,"rsi_14":57.75,"sma_20":2443.5,"sma_60":2725.25,"sma_120":2570.21},{"date":"2025-09-18","open":2465,"high":2515,"low":2465,"close":2485,"volume":36070,"rsi_14":55.88,"sma_20":2449.5,"sma_60":2717.17,"sma_120":2575.96},{"date":"2025-09-19","open":2480,"high":2500,"low":2460,"close":2475,"volume":6263,"rsi_14":63.33,"sma_20":2449.5,"sma_60":2709.92,"sma_120":2581.58},{"date":"2025-09-22","open":2475,"high":2530,"low":2440,"close":2470,"volume":44452,"rsi_14":57.41,"sma_20":2451.5,"sma_60":2702.0,"sma_120":2587.17},{"date":"2025-09-23","open":2470,"high":2490,"low":2450,"close":2460,"volume":11813,"rsi_14":50.0,"sma_20":2455.25,"sma_60":2695.17,"sma_120":2592.66},{"date":"2025-09-24","open":2460,"high":2480,"low":2415,"close":2445,"volume":70451,"rsi_14":51.02,"sma_20":2457.5,"sma_60":2685.5,"sma_120":2597.82},{"date":"2025-09-25","open":2440,"high":2475,"low":2410,"close":2440,"volume":53283,"rsi_14":55.56,"sma_20":2458.75,"sma_60":2677.08,"sma_120":2602.88},{"date":"2025-09-26","open":2420,"high":2450,"low":2400,"close":2420,"volume":59296,"rsi_14":54.35,"sma_20":2457.75,"sma_60":2668.0,"sma_120":2607.72},{"date":"2025-09-29","open":2420,"high":2500,"low":2405,"close":2475,"volume":57816,"rsi_14":48.78,"sma_20":2461.75,"sma_60":2661.25,"sma_120":2612.88},{"date":"2025-09-30","open":2450,"high":2480,"low":2435,"close":2435,"volume":37221,"rsi_14":38.3,"sma_20":2462.0,"sma_60":2654.67,"sma_120":2617.78},{"date":"2025-10-01","open":2450,"high":2480,"low":2415,"close":2440,"volume":29182,"rsi_14":35.56,"sma_20":2461.0,"sma_60":2646.5,"sma_120":2622.62},{"date":"2025-10-02","open":2485,"high":2485,"low":2410,"close":2445,"volume":33979,"rsi_14":40.91,"sma_20":2461.5,"sma_60":2635.67,"sma_120":2627.52},{"date":"2025-10-10","open":2485,"high":2485,"low":2310,"close":2390,"volume":46420,"rsi_14":32.14,"sma_20":2460.25,"sma_60":2625.25,"sma_120":2631.48},{"date":"2025-10-13","open":2365,"high":2420,"low":2320,"close":2410,"volume":27108,"rsi_14":34.48,"sma_20":2460.75,"sma_60":2615.33,"sma_120":2635.77},{"date":"2025-10-14","open":2415,"high":2430,"low":2330,"close":2330,"volume":61437,"rsi_14":29.41,"sma_20":2453.25,"sma_60":2601.92,"sma_120":2639.27},{"date":"2025-10-15","open":2395,"high":2395,"low":2330,"close":2380,"volume":26553,"rsi_14":36.84,"sma_20":2447.75,"sma_60":2590.25,"sma_120":2643.13},{"date":"2025-10-16","open":2380,"high":2395,"low":2310,"close":2320,"volume":69789,"rsi_14":32.18,"sma_20":2438.5,"sma_60":2577.67,"sma_120":2646.34},{"date":"2025-10-17","open":2330,"high":2350,"low":2260,"close":2300,"volume":88753,"rsi_14":31.11,"sma_20":2429.0,"sma_60":2564.17,"sma_120":2649.08},{"date":"2025-10-20","open":2300,"high":2300,"low":2260,"close":2270,"volume":34137,"rsi_14":29.79,"sma_20":2418.0,"sma_60":2550.67,"sma_120":2651.46},{"date":"2025-10-21","open":2340,"high":2340,"low":2280,"close":2330,"volume":41255,"rsi_14":38.83,"sma_20":2409.5,"sma_60":2537.83,"sma_120":2653.12},{"date":"2025-10-22","open":2345,"high":2370,"low":2275,"close":2345,"volume":21551,"rsi_14":40.95,"sma_20":2403.25,"sma_60":2525.83,"sma_120":2653.33},{"date":"2025-10-23","open":2350,"high":2385,"low":2340,"close":2340,"volume":17019,"rsi_14":42.16,"sma_20":2396.25,"sma_60":2514.67,"sma_120":2653.46},{"date":"2025-10-24","open":2420,"high":2425,"low":2340,"close":2375,"volume":25324,"rsi_14":39.8,"sma_20":2391.25,"sma_60":2505.83,"sma_120":2653.62},{"date":"2025-10-27","open":2375,"high":2410,"low":2360,"close":2385,"volume":22268,"rsi_14":44.57,"sma_20":2387.0,"sma_60":2497.0,"sma_120":2653.71},{"date":"2025-10-28","open":2365,"high":2415,"low":2350,"close":2375,"volume":23896,"rsi_14":43.01,"sma_20":2382.75,"sma_60":2489.5,"sma_120":2654.17},{"date":"2025-10-29","open":2425,"high":2430,"low":2340,"close":2345,"volume":14542,"rsi_14":39.18,"sma_20":2377.75,"sma_60":2479.67,"sma_120":2654.21},{"date":"2025-10-30","open":2420,"high":2420,"low":2275,"close":2295,"volume":26674,"rsi_14":40.0,"sma_20":2370.5,"sma_60":2469.33,"sma_120":2653.75},{"date":"2025-10-31","open":2295,"high":2385,"low":2280,"close":2325,"volume":28996,"rsi_14":41.24,"sma_20":2365.75,"sma_60":2459.42,"sma_120":2653.54},{"date":"2025-11-03","open":2305,"high":2385,"low":2300,"close":2300,"volume":18967,"rsi_14":46.51,"sma_20":2357.0,"sma_60":2451.5,"sma_120":2653.08},{"date":"2025-11-04","open":2285,"high":2325,"low":2270,"close":2290,"volume":31803,"rsi_14":38.46,"sma_20":2349.75,"sma_60":2441.5,"sma_120":2652.5},{"date":"2025-11-05","open":2315,"high":2365,"low":2220,"close":2275,"volume":40016,"rsi_14":43.48,"sma_20":2341.5,"sma_60":2431.33,"sma_120":2651.92},{"date":"2025-11-06","open":2300,"high":2300,"low":2230,"close":2290,"volume":22303,"rsi_14":48.53,"sma_20":2333.5,"sma_60":2421.83,"sma_120":2650.12},{"date":"2025-11-07","open":2300,"high":2300,"low":2110,"close":2295,"volume":88382,"rsi_14":53.97,"sma_20":2328.75,"sma_60":2413.5,"sma_120":2648.5},{"date":"2025-11-10","open":2295,"high":2375,"low":2240,"close":2320,"volume":63480,"rsi_14":48.21,"sma_20":2324.25,"sma_60":2406.58,"sma_120":2646.96},{"date":"2025-11-11","open":2320,"high":2550,"low":2280,"close":2285,"volume":164331,"rsi_14":40.0,"sma_20":2322.0,"sma_60":2401.75,"sma_120":2645.21},{"date":"2025-11-12","open":2335,"high":2355,"low":2285,"close":2350,"volume":18222,"rsi_14":51.39,"sma_20":2320.5,"sma_60":2398.17,"sma_120":2644.0},{"date":"2025-11-13","open":2380,"high":2435,"low":2320,"close":2405,"volume":22837,"rsi_14":53.95,"sma_20":2324.75,"sma_60":2396.5,"sma_120":2643.25},{"date":"2025-11-14","open":2375,"high":2425,"low":2340,"close":2380,"volume":21370,"rsi_14":49.37,"sma_20":2328.75,"sma_60":2394.25,"sma_120":2642.29},{"date":"2025-11-17","open":2380,"high":2420,"low":2320,"close":2400,"volume":38657,"rsi_14":53.09,"sma_20":2335.25,"sma_60":2394.83,"sma_120":2639.46},{"date":"2025-11-18","open":2375,"high":2400,"low":2305,"close":2375,"volume":33890,"rsi_14":53.75,"sma_20":2337.5,"sma_60":2395.0,"sma_120":2636.96},{"date":"2025-11-19","open":2350,"high":2355,"low":2305,"close":2350,"volume":8858,"rsi_14":57.33,"sma_20":2337.75,"sma_60":2394.83,"sma_120":2634.83},{"date":"2025-11-20","open":2350,"high":2350,"low":2310,"close":2335,"volume":4825,"rsi_14":51.39,"sma_20":2337.5,"sma_60":2394.42,"sma_120":2632.29},{"date":"2025-11-21","open":2320,"high":2395,"low":2285,"close":2385,"volume":22678,"rsi_14":61.04,"sma_20":2338.0,"sma_60":2392.92,"sma_120":2629.33},{"date":"2025-11-24","open":2410,"high":2410,"low":2335,"close":2360,"volume":8534,"rsi_14":58.75,"sma_20":2336.75,"sma_60":2391.75,"sma_120":2626.08},{"date":"2025-11-25","open":2370,"high":2405,"low":2310,"close":2350,"volume":17172,"rsi_14":59.49,"sma_20":2335.5,"sma_60":2391.17,"sma_120":2622.62},{"date":"2025-11-26","open":2335,"high":2390,"low":2295,"close":2295,"volume":33546,"rsi_14":50.57,"sma_20":2333.0,"sma_60":2389.42,"sma_120":2618.17},{"date":"2025-11-27","open":2295,"high":2350,"low":2270,"close":2330,"volume":18964,"rsi_14":53.76,"sma_20":2334.75,"sma_60":2388.0,"sma_120":2614.08},{"date":"2025-11-28","open":2330,"high":2350,"low":2310,"close":2330,"volume":6186,"rsi_14":51.14,"sma_20":2335.0,"sma_60":2386.17,"sma_120":2609.67},{"date":"2025-12-01","open":2350,"high":2350,"low":2280,"close":2305,"volume":15551,"rsi_14":52.33,"sma_20":2335.25,"sma_60":2384.67,"sma_120":2604.79},{"date":"2025-12-02","open":2305,"high":2335,"low":2290,"close":2320,"volume":9947,"rsi_14":46.05,"sma_20":2336.75,"sma_60":2382.83,"sma_120":2598.75},{"date":"2025-12-03","open":2320,"high":2390,"low":2280,"close":2345,"volume":12756,"rsi_14":41.43,"sma_20":2340.25,"sma_60":2380.92,"sma_120":2593.5},{"date":"2025-12-04","open":2410,"high":2410,"low":2310,"close":2350,"volume":21903,"rsi_14":45.45,"sma_20":2343.25,"sma_60":2379.42,"sma_120":2588.12},{"date":"2025-12-05","open":2350,"high":2360,"low":2315,"close":2345,"volume":6617,"rsi_14":41.27,"sma_20":2345.75,"sma_60":2378.25,"sma_120":2582.83},{"date":"2025-12-08","open":2335,"high":2335,"low":2280,"close":2330,"volume":18949,"rsi_14":42.62,"sma_20":2346.25,"sma_60":2377.08,"sma_120":2577.75},{"date":"2025-12-09","open":2315,"high":2360,"low":2295,"close":2360,"volume":27633,"rsi_14":51.61,"sma_20":2350.0,"sma_60":2375.08,"sma_120":2572.96},{"date":"2025-12-10","open":2360,"high":2480,"low":2355,"close":2470,"volume":43012,"rsi_14":66.67,"sma_20":2356.0,"sma_60":2374.75,"sma_120":2569.08},{"date":"2025-12-11","open":2465,"high":2580,"low":2465,"close":2550,"volume":64985,"rsi_14":68.97,"sma_20":2363.25,"sma_60":2375.5,"sma_120":2565.29},{"date":"2025-12-12","open":2570,"high":2710,"low":2510,"close":2660,"volume":121297,"rsi_14":78.85,"sma_20":2377.25,"sma_60":2378.33,"sma_120":2562.71},{"date":"2025-12-15","open":2660,"high":2685,"low":2615,"close":2660,"volume":22559,"rsi_14":80.39,"sma_20":2390.25,"sma_60":2381.17,"sma_120":2560.29},{"date":"2025-12-16","open":2625,"high":2660,"low":2580,"close":2645,"volume":24284,"rsi_14":87.23,"sma_20":2403.75,"sma_60":2383.58,"sma_120":2558.08},{"date":"2025-12-17","open":2630,"high":2700,"low":2570,"close":2685,"volume":27633,"rsi_14":87.37,"sma_20":2420.5,"sma_60":2387.17,"sma_120":2556.21},{"date":"2025-12-18","open":2685,"high":2685,"low":2625,"close":2655,"volume":15075,"rsi_14":82.18,"sma_20":2436.5,"sma_60":2390.08,"sma_120":2553.62},{"date":"2025-12-19","open":2655,"high":2655,"low":2595,"close":2650,"volume":11489,"rsi_14":85.57,"sma_20":2449.75,"sma_60":2393.0,"sma_120":2551.46},{"date":"2025-12-22","open":2650,"high":2650,"low":2580,"close":2630,"volume":17772,"rsi_14":81.63,"sma_20":2463.25,"sma_60":2395.67,"sma_120":2548.83},{"date":"2025-12-23","open":2645,"high":2645,"low":2500,"close":2510,"volume":72782,"rsi_14":64.1,"sma_20":2471.25,"sma_60":2396.5,"sma_120":2545.83},{"date":"2025-12-24","open":2490,"high":2510,"low":2435,"close":2510,"volume":28867,"rsi_14":63.79,"sma_20":2482.0,"sma_60":2397.58,"sma_120":2541.54},{"date":"2025-12-26","open":2500,"high":2500,"low":2420,"close":2430,"volume":69095,"rsi_14":56.49,"sma_20":2487.0,"sma_60":2397.42,"sma_120":2537.25},{"date":"2025-12-29","open":2420,"high":2455,"low":2370,"close":2430,"volume":26806,"rsi_14":57.81,"sma_20":2492.0,"sma_60":2397.58,"sma_120":2532.79},{"date":"2025-12-30","open":2445,"high":2470,"low":2405,"close":2470,"volume":5585,"rsi_14":58.46,"sma_20":2500.25,"sma_60":2397.5,"sma_120":2529.38},{"date":"2026-01-02","open":2450,"high":2465,"low":2395,"close":2445,"volume":35615,"rsi_14":47.79,"sma_20":2506.5,"sma_60":2397.67,"sma_120":2526.17},{"date":"2026-01-05","open":2425,"high":2425,"low":2335,"close":2355,"volume":65288,"rsi_14":33.04,"sma_20":2507.0,"sma_60":2396.25,"sma_120":2521.38},{"date":"2026-01-06","open":2345,"high":2420,"low":2340,"close":2415,"volume":13329,"rsi_14":26.67,"sma_20":2510.25,"sma_60":2395.67,"sma_120":2515.67},{"date":"2026-01-07","open":2415,"high":2435,"low":2330,"close":2380,"volume":31139,"rsi_14":25.0,"sma_20":2512.0,"sma_60":2395.5,"sma_120":2510.38},{"date":"2026-01-08","open":2375,"high":2380,"low":2315,"close":2325,"volume":40867,"rsi_14":23.33,"sma_20":2511.75,"sma_60":2394.08,"sma_120":2504.71},{"date":"2026-01-09","open":2355,"high":2370,"low":2315,"close":2335,"volume":14205,"rsi_14":19.3,"sma_20":2510.5,"sma_60":2394.17,"sma_120":2498.04},{"date":"2026-01-12","open":2345,"high":2365,"low":2315,"close":2360,"volume":33643,"rsi_14":23.89,"sma_20":2505.0,"sma_60":2393.83,"sma_120":2492.04},{"date":"2026-01-13","open":2400,"high":2400,"low":2330,"close":2380,"volume":26364,"rsi_14":26.72,"sma_20":2496.5,"sma_60":2394.83,"sma_120":2486.25},{"date":"2026-01-14","open":2415,"high":2990,"low":2360,"close":2850,"volume":2203602,"rsi_14":60.68,"sma_20":2506.0,"sma_60":2404.0,"sma_120":2484.08},{"date":"2026-01-15","open":2815,"high":2815,"low":2610,"close":2625,"volume":304325,"rsi_14":55.07,"sma_20":2504.25,"sma_60":2409.92,"sma_120":2480.29},{"date":"2026-01-16","open":2605,"high":2680,"low":2530,"close":2590,"volume":147287,"rsi_14":57.34,"sma_20":2496.75,"sma_60":2418.33,"sma_120":2476.04},{"date":"2026-01-19","open":2590,"high":2590,"low":2530,"close":2555,"volume":145107,"rsi_14":55.56,"sma_20":2491.75,"sma_60":2421.92,"sma_120":2471.79},{"date":"2026-01-20","open":2560,"high":2635,"low":2555,"close":2625,"volume":115727,"rsi_14":56.71,"sma_20":2490.5,"sma_60":2426.08,"sma_120":2468.58},{"date":"2026-01-21","open":2625,"high":2625,"low":2570,"close":2585,"volume":105523,"rsi_14":55.98,"sma_20":2488.25,"sma_60":2429.42,"sma_120":2465.92},{"date":"2026-01-22","open":2625,"high":2660,"low":2585,"close":2645,"volume":105763,"rsi_14":62.72,"sma_20":2495.0,"sma_60":2433.92,"sma_120":2463.67},{"date":"2026-01-23","open":2620,"high":2675,"low":2615,"close":2655,"volume":105343,"rsi_14":61.01,"sma_20":2502.25,"sma_60":2439.08,"sma_120":2462.25},{"date":"2026-01-26","open":2670,"high":2710,"low":2670,"close":2710,"volume":98145,"rsi_14":64.86,"sma_20":2516.25,"sma_60":2446.0,"sma_120":2460.38},{"date":"2026-01-27","open":2705,"high":2800,"low":2645,"close":2800,"volume":156232,"rsi_14":70.74,"sma_20":2534.75,"sma_60":2453.92,"sma_120":2459.42},{"date":"2026-01-28","open":2805,"high":2865,"low":2740,"close":2855,"volume":100281,"rsi_14":71.85,"sma_20":2554.0,"sma_60":2463.17,"sma_120":2458.88},{"date":"2026-01-29","open":2835,"high":2885,"low":2795,"close":2870,"volume":90548,"rsi_14":71.61,"sma_20":2575.25,"sma_60":2472.83,"sma_120":2459.67},{"date":"2026-01-30","open":2870,"high":2870,"low":2775,"close":2775,"volume":62741,"rsi_14":65.74,"sma_20":2596.25,"sma_60":2481.17,"sma_120":2458.71},{"date":"2026-02-02","open":2705,"high":3045,"low":2705,"close":2970,"volume":302801,"rsi_14":56.12,"sma_20":2624.0,"sma_60":2492.5,"sma_120":2459.42},{"date":"2026-02-03","open":3050,"high":3295,"low":3030,"close":3250,"volume":366822,"rsi_14":80.19,"sma_20":2667.5,"sma_60":2508.42,"sma_120":2462.67},{"date":"2026-02-04","open":3250,"high":3420,"low":3200,"close":3285,"volume":272340,"rsi_14":83.57,"sma_20":2715.5,"sma_60":2520.0,"sma_120":2466.75},{"date":"2026-02-05","open":3375,"high":3460,"low":3250,"close":3430,"volume":249880,"rsi_14":85.59,"sma_20":2770.25,"sma_60":2538.5,"sma_120":2472.54},{"date":"2026-02-06","open":3500,"high":3540,"low":3180,"close":3525,"volume":225024,"rsi_14":89.11,"sma_20":2828.5,"sma_60":2559.17,"sma_120":2480.46},{"date":"2026-02-09","open":3545,"high":3560,"low":3350,"close":3400,"volume":191869,"rsi_14":79.92,"sma_20":2879.5,"sma_60":2576.67,"sma_120":2487.42},{"date":"2026-02-10","open":3400,"high":3500,"low":3230,"close":3410,"volume":76395,"rsi_14":82.61,"sma_20":2907.5,"sma_60":2593.42,"sma_120":2494.96},{"date":"2026-02-11","open":3410,"high":3550,"low":3345,"close":3460,"volume":138076,"rsi_14":82.47,"sma_20":2949.25,"sma_60":2611.42,"sma_120":2502.83},{"date":"2026-02-12","open":3460,"high":3580,"low":3415,"close":3575,"volume":152221,"rsi_14":83.82,"sma_20":2998.5,"sma_60":2631.0,"sma_120":2512.92},{"date":"2026-02-13","open":3575,"high":3610,"low":3470,"close":3585,"volume":111018,"rsi_14":83.27,"sma_20":3048.25,"sma_60":2651.17,"sma_120":2523.08},{"date":"2026-02-19","open":3600,"high":3655,"low":3455,"close":3655,"volume":190729,"rsi_14":83.01,"sma_20":3103.25,"sma_60":2672.92,"sma_120":2533.88},{"date":"2026-02-20","open":3640,"high":3715,"low":3500,"close":3715,"volume":167546,"rsi_14":83.08,"sma_20":3157.75,"sma_60":2695.92,"sma_120":2545.17},{"date":"2026-02-23","open":3730,"high":3990,"low":3725,"close":3990,"volume":188907,"rsi_14":85.9,"sma_20":3228.0,"sma_60":2722.67,"sma_120":2557.79},{"date":"2026-02-24","open":4060,"high":4060,"low":3820,"close":4030,"volume":146532,"rsi_14":91.69,"sma_20":3297.25,"sma_60":2750.5,"sma_120":2571.12},{"date":"2026-02-25","open":4055,"high":4055,"low":3925,"close":4050,"volume":118244,"rsi_14":90.6,"sma_20":3367.0,"sma_60":2778.83,"sma_120":2585.0},{"date":"2026-02-26","open":4050,"high":4145,"low":3925,"close":4070,"volume":160628,"rsi_14":88.32,"sma_20":3435.0,"sma_60":2812.75,"sma_120":2600.38},{"date":"2026-02-27","open":4045,"high":4180,"low":3905,"close":4180,"volume":162270,"rsi_14":89.08,"sma_20":3504.0,"sma_60":2839.25,"sma_120":2613.62},{"date":"2026-03-03","open":4180,"high":4205,"low":4040,"close":4100,"volume":207284,"rsi_14":81.02,"sma_20":3566.25,"sma_60":2868.75,"sma_120":2627.46},{"date":"2026-03-04","open":4070,"high":4095,"low":3705,"close":3705,"volume":252786,"rsi_14":56.52,"sma_20":3608.0,"sma_60":2892.08,"sma_120":2638.38},{"date":"2026-03-05","open":3990,"high":4060,"low":3825,"close":3950,"volume":141715,"rsi_14":68.33,"sma_20":3666.75,"sma_60":2919.25,"sma_120":2651.04},{"date":"2026-03-06","open":3950,"high":3985,"low":3750,"close":3950,"volume":239181,"rsi_14":68.12,"sma_20":3715.75,"sma_60":2946.0,"sma_120":2663.46},{"date":"2026-03-09","open":3875,"high":3880,"low":3575,"close":3795,"volume":112149,"rsi_14":60.5,"sma_20":3743.0,"sma_60":2970.08,"sma_120":2674.75},{"date":"2026-03-10","open":3850,"high":3925,"low":3757,"close":3775,"volume":125376,"rsi_14":56.67,"sma_20":3767.5,"sma_60":2993.92,"sma_120":2686.08},{"date":"2026-03-11","open":3775,"high":3920,"low":3710,"close":3770,"volume":76491,"rsi_14":56.19,"sma_20":3784.5,"sma_60":3017.92,"sma_120":2697.5},{"date":"2026-03-12","open":3770,"high":4020,"low":3715,"close":3900,"volume":63335,"rsi_14":57.88,"sma_20":3803.25,"sma_60":3043.58,"sma_120":2709.33},{"date":"2026-03-13","open":3900,"high":3940,"low":3760,"close":3840,"volume":77248,"rsi_14":54.02,"sma_20":3825.25,"sma_60":3066.42,"sma_120":2720.58},{"date":"2026-03-16","open":3810,"high":3850,"low":3585,"close":3585,"volume":167076,"rsi_14":36.81,"sma_20":3834.0,"sma_60":3082.5,"sma_120":2730.42},{"date":"2026-03-17","open":3600,"high":3800,"low":3455,"close":3645,"volume":231424,"rsi_14":37.62,"sma_20":3843.25,"sma_60":3100.08,"sma_120":2739.21},{"date":"2026-03-18","open":3635,"high":3740,"low":3600,"close":3680,"volume":82063,"rsi_14":38.22,"sma_20":3848.5,"sma_60":3117.08,"sma_120":2749.12},{"date":"2026-03-19","open":3680,"high":3735,"low":3600,"close":3735,"volume":97833,"rsi_14":39.56,"sma_20":3856.0,"sma_60":3135.25,"sma_120":2759.42},{"date":"2026-03-20","open":3800,"high":4160,"low":3785,"close":4065,"volume":222248,"rsi_14":46.85,"sma_20":3876.5,"sma_60":3158.25,"sma_120":2772.71},{"date":"2026-03-23","open":4090,"high":4090,"low":3810,"close":3875,"volume":131906,"rsi_14":44.19,"sma_20":3884.5,"sma_60":3178.58,"sma_120":2784.33},{"date":"2026-03-24","open":3915,"high":4000,"low":3810,"close":3880,"volume":65433,"rsi_14":55.66,"sma_20":3879.0,"sma_60":3199.08,"sma_120":2796.04},{"date":"2026-03-25","open":3885,"high":4090,"low":3875,"close":4045,"volume":59028,"rsi_14":53.24,"sma_20":3879.75,"sma_60":3222.67,"sma_120":2809.17},{"date":"2026-03-26","open":4045,"high":4210,"low":3900,"close":4075,"volume":138486,"rsi_14":54.18,"sma_20":3881.0,"sma_60":3248.75,"sma_120":2822.62},{"date":"2026-03-27","open":3925,"high":4160,"low":3925,"close":4085,"volume":110174,"rsi_14":60.74,"sma_20":3881.75,"sma_60":3275.0,"sma_120":2836.29},{"date":"2026-03-30","open":4070,"high":4180,"low":3930,"close":4065,"volume":68690,"rsi_14":60.74,"sma_20":3876.0,"sma_60":3302.25,"sma_120":2849.83},{"date":"2026-03-31","open":4145,"high":4145,"low":3935,"close":3955,"volume":65264,"rsi_14":56.36,"sma_20":3868.75,"sma_60":3327.67,"sma_120":2862.62},{"date":"2026-04-01","open":4070,"high":4070,"low":3670,"close":4005,"volume":129018,"rsi_14":53.82,"sma_20":3883.75,"sma_60":3353.25,"sma_120":2875.38},{"date":"2026-04-02","open":4005,"high":4030,"low":3800,"close":3850,"volume":63903,"rsi_14":50.34,"sma_20":3878.75,"sma_60":3376.67,"sma_120":2887.17},{"date":"2026-04-03","open":4000,"high":4000,"low":3815,"close":3845,"volume":43801,"rsi_14":60.66,"sma_20":3873.5,"sma_60":3401.5,"sma_120":2898.88},{"date":"2026-04-06","open":3845,"high":3895,"low":3775,"close":3810,"volume":72556,"rsi_14":56.9,"sma_20":3874.25,"sma_60":3424.75,"sma_120":2910.21},{"date":"2026-04-07","open":3810,"high":3990,"low":3725,"close":3765,"volume":34061,"rsi_14":53.53,"sma_20":3873.75,"sma_60":3447.83,"sma_120":2921.67},{"date":"2026-04-08","open":3765,"high":4010,"low":3765,"close":3970,"volume":70856,"rsi_14":58.67,"sma_20":3883.75,"sma_60":3475.25,"sma_120":2934.67},{"date":"2026-04-09","open":3970,"high":3970,"low":3850,"close":3865,"volume":42796,"rsi_14":41.15,"sma_20":3882.0,"sma_60":3500.75,"sma_120":2947.46},{"date":"2026-04-10","open":3885,"high":4070,"low":3885,"close":4050,"volume":100802,"rsi_14":57.78,"sma_20":3892.5,"sma_60":3528.92,"sma_120":2961.38},{"date":"2026-04-13","open":4020,"high":4050,"low":3950,"close":4035,"volume":35485,"rsi_14":56.83,"sma_20":3915.0,"sma_60":3556.5,"sma_120":2975.67},{"date":"2026-04-14","open":4090,"high":4120,"low":4000,"close":4075,"volume":67484,"rsi_14":51.49,"sma_20":3936.5,"sma_60":3576.92,"sma_120":2990.46},{"date":"2026-04-15","open":4130,"high":4170,"low":4005,"close":4070,"volume":75916,"rsi_14":49.75,"sma_20":3956.0,"sma_60":3601.0,"sma_120":3005.46},{"date":"2026-04-16","open":4125,"high":4125,"low":3975,"close":4050,"volume":45503,"rsi_14":48.24,"sma_20":3971.75,"sma_60":3625.33,"sma_120":3019.79},{"date":"2026-04-17","open":4050,"high":4085,"low":4005,"close":4085,"volume":31011,"rsi_14":50.99,"sma_20":3972.75,"sma_60":3650.83,"sma_120":3034.29},{"date":"2026-04-20","open":4085,"high":4195,"low":4075,"close":4100,"volume":35397,"rsi_14":57.92,"sma_20":3984.0,"sma_60":3675.42,"sma_120":3048.96},{"date":"2026-04-21","open":4145,"high":4145,"low":4005,"close":4070,"volume":35833,"rsi_14":53.63,"sma_20":3993.5,"sma_60":3700.17,"sma_120":3063.08},{"date":"2026-04-22","open":4075,"high":4125,"low":3955,"close":4095,"volume":41138,"rsi_14":66.01,"sma_20":3996.0,"sma_60":3724.33,"sma_120":3077.33},{"date":"2026-04-23","open":4025,"high":4145,"low":3990,"close":4045,"volume":42636,"rsi_14":62.35,"sma_20":3994.5,"sma_60":3747.5,"sma_120":3091.25},{"date":"2026-04-24","open":4085,"high":4135,"low":3995,"close":4135,"volume":55361,"rsi_14":68.79,"sma_20":3997.0,"sma_60":3771.25,"sma_120":3106.17},{"date":"2026-04-27","open":4110,"high":4480,"low":4110,"close":4450,"volume":203818,"rsi_14":80.18,"sma_20":4016.25,"sma_60":3798.75,"sma_120":3124.12},{"date":"2026-04-28","open":4450,"high":4510,"low":4280,"close":4345,"volume":100625,"rsi_14":68.12,"sma_20":4035.75,"sma_60":3823.58,"sma_120":3140.96},{"date":"2026-04-29","open":4345,"high":4515,"low":4340,"close":4460,"volume":120310,"rsi_14":78.47,"sma_20":4058.5,"sma_60":3850.08,"sma_120":3161.46},{"date":"2026-04-30","open":4550,"high":4550,"low":4435,"close":4435,"volume":99496,"rsi_14":71.69,"sma_20":4140.5,"sma_60":4014.08,"sma_120":3947.46},{"date":"2026-05-04","open":4595,"high":4675,"low":4180,"close":4445,"volume":357987,"rsi_14":73.3,"sma_20":4117.75,"sma_60":3902.33,"sma_120":3194.92},{"date":"2026-05-06","open":4460,"high":4625,"low":4355,"close":4475,"volume":218237,"rsi_14":72.99,"sma_20":4151.0,"sma_60":3922.75,"sma_120":3213.12},{"date":"2026-05-07","open":4480,"high":4610,"low":4365,"close":4605,"volume":183468,"rsi_14":76.88,"sma_20":4193.0,"sma_60":3944.75,"sma_120":3232.38},{"date":"2026-05-08","open":4615,"high":4665,"low":4510,"close":4640,"volume":92054,"rsi_14":79.21,"sma_20":4226.5,"sma_60":3964.92,"sma_120":3251.71},{"date":"2026-05-11","open":4665,"high":4990,"low":4580,"close":4965,"volume":317773,"rsi_14":83.85,"sma_20":4281.5,"sma_60":3988.92,"sma_120":3274.04},{"date":"2026-05-12","open":5030,"high":5060,"low":4680,"close":4815,"volume":223047,"rsi_14":74.91,"sma_20":4319.75,"sma_60":4012.5,"sma_120":3294.58},{"date":"2026-05-13","open":4800,"high":4920,"low":4715,"close":4865,"volume":70739,"rsi_14":77.32,"sma_20":4361.25,"sma_60":4036.75,"sma_120":3315.08},{"date":"2026-05-14","open":4900,"high":4980,"low":4685,"close":4865,"volume":49047,"rsi_14":76.92,"sma_20":4400.75,"sma_60":4060.17,"sma_120":3335.79},{"date":"2026-05-15","open":4830,"high":4895,"low":4740,"close":4770,"volume":78172,"rsi_14":74.58,"sma_20":4435.75,"sma_60":4080.08,"sma_120":3355.54},{"date":"2026-05-18","open":4705,"high":4840,"low":4515,"close":4785,"volume":45893,"rsi_14":73.21,"sma_20":4472.5,"sma_60":4100.08,"sma_120":3375.62},{"date":"2026-05-19","open":4785,"high":4785,"low":4610,"close":4695,"volume":66063,"rsi_14":60.43,"sma_20":4503.0,"sma_60":4117.42,"sma_120":3395.17},{"date":"2026-05-20","open":4695,"high":4700,"low":4485,"close":4585,"volume":67917,"rsi_14":60.17,"sma_20":4527.25,"sma_60":4131.92,"sma_120":3413.92},{"date":"2026-05-21","open":4590,"high":4695,"low":4490,"close":4530,"volume":89469,"rsi_14":53.12,"sma_20":4550.25,"sma_60":4140.92,"sma_120":3431.79},{"date":"2026-05-22","open":4580,"high":4680,"low":4510,"close":4605,"volume":36059,"rsi_14":57.26,"sma_20":4575.75,"sma_60":4150.5,"sma_120":3450.5},{"date":"2026-05-26","open":4605,"high":4615,"low":4460,"close":4520,"volume":62602,"rsi_14":53.01,"sma_20":4599.5,"sma_60":4158.33,"sma_120":3468.58},{"date":"2026-05-27","open":4515,"high":4620,"low":4235,"close":4605,"volume":90586,"rsi_14":55.0,"sma_20":4623.0,"sma_60":4167.25,"sma_120":3487.83},{"date":"2026-05-28","open":4760,"high":5980,"low":4580,"close":5980,"volume":3773052,"rsi_14":77.01,"sma_20":4699.5,"sma_60":4197.25,"sma_120":3518.25},{"date":"2026-05-29","open":5650,"high":5790,"low":4850,"close":5000,"volume":1880530,"rsi_14":55.16,"sma_20":4732.25,"sma_60":4212.25,"sma_120":3540.5},{"date":"2026-06-01","open":5000,"high":5220,"low":4790,"close":4845,"volume":576588,"rsi_14":48.19,"sma_20":4751.5,"sma_60":4231.25,"sma_120":3561.67},{"date":"2026-06-02","open":4795,"high":4825,"low":4595,"close":4625,"volume":296030,"rsi_14":47.2,"sma_20":4761.0,"sma_60":4242.5,"sma_120":3580.88},{"date":"2026-06-04","open":4575,"high":4985,"low":4430,"close":4780,"volume":278437,"rsi_14":48.78,"sma_20":4777.75,"sma_60":4256.33,"sma_120":3601.17},{"date":"2026-06-05","open":4780,"high":4780,"low":4520,"close":4535,"volume":134602,"rsi_14":45.59,"sma_20":4780.75,"sma_60":4268.67,"sma_120":3619.38},{"date":"2026-06-08","open":4205,"high":4395,"low":4135,"close":4175,"volume":259866,"rsi_14":42.57,"sma_20":4759.25,"sma_60":4275.33,"sma_120":3634.62},{"date":"2026-06-09","open":4145,"high":4480,"low":4145,"close":4330,"volume":161574,"rsi_14":44.51,"sma_20":4743.75,"sma_60":4284.67,"sma_120":3651.29},{"date":"2026-06-10","open":4500,"high":4500,"low":4230,"close":4345,"volume":68976,"rsi_14":45.7,"sma_20":4712.75,"sma_60":4292.08,"sma_120":3667.83},{"date":"2026-06-11","open":4345,"high":4580,"low":4210,"close":4500,"volume":60039,"rsi_14":48.97,"sma_20":4697.0,"sma_60":4303.08,"sma_120":3684.75},{"date":"2026-06-12","open":4500,"high":4695,"low":4480,"close":4635,"volume":66890,"rsi_14":51.25,"sma_20":4685.5,"sma_60":4320.58,"sma_120":3702.12},{"date":"2026-06-15","open":4660,"high":4680,"low":4520,"close":4615,"volume":49122,"rsi_14":50.12,"sma_20":4673.0,"sma_60":4336.75,"sma_120":3718.42},{"date":"2026-06-16","open":4665,"high":4665,"low":4495,"close":4635,"volume":43432,"rsi_14":51.41,"sma_20":4666.25,"sma_60":4352.67,"sma_120":3734.88},{"date":"2026-06-17","open":4655,"high":4740,"low":4550,"close":4715,"volume":78440,"rsi_14":59.57,"sma_20":4676.25,"sma_60":4432.08,"sma_120":3853.54},{"date":"2026-06-18","open":4670,"high":4715,"low":4520,"close":4655,"volume":80463,"rsi_14":25.95,"sma_20":4660.75,"sma_60":4378.83,"sma_120":3768.54},{"date":"2026-06-19","open":4690,"high":4690,"low":4280,"close":4380,"volume":89141,"rsi_14":34.88,"sma_20":4650.5,"sma_60":4387.25,"sma_120":3782.92},{"date":"2026-06-22","open":4425,"high":4485,"low":4225,"close":4260,"volume":47909,"rsi_14":35.48,"sma_20":4637.0,"sma_60":4393.58,"sma_120":3796.33},{"date":"2026-06-23","open":4260,"high":4405,"low":3905,"close":4040,"volume":118647,"rsi_14":35.48,"sma_20":4608.75,"sma_60":4393.5,"sma_120":3808.08},{"date":"2026-06-24","open":4000,"high":4400,"low":3890,"close":3950,"volume":42484,"rsi_14":28.72,"sma_20":4580.25,"sma_60":4391.42,"sma_120":3820.08},{"date":"2026-06-25","open":3940,"high":4125,"low":3805,"close":3905,"volume":119677,"rsi_14":32.0,"sma_20":4545.25,"sma_60":4388.42,"sma_120":3831.71},{"date":"2026-06-26","open":3980,"high":3980,"low":3710,"close":3905,"volume":133689,"rsi_14":40.29,"sma_20":4441.5,"sma_60":4385.75,"sma_120":3844.0},{"date":"2026-06-29","open":3770,"high":4120,"low":3765,"close":4105,"volume":56338,"rsi_14":42.16,"sma_20":4396.75,"sma_60":4388.25,"sma_120":3857.96},{"date":"2026-06-30","open":4250,"high":4295,"low":4000,"close":4140,"volume":58174,"rsi_14":42.96,"sma_20":4361.5,"sma_60":4390.5,"sma_120":3871.88},{"date":"2026-07-01","open":4260,"high":4300,"low":4065,"close":4255,"volume":35412,"rsi_14":41.34,"sma_20":4343.0,"sma_60":4397.25,"sma_120":3886.96},{"date":"2026-07-02","open":4255,"high":4515,"low":4085,"close":4315,"volume":50063,"rsi_14":38.06,"sma_20":4319.75,"sma_60":4405.08,"sma_120":3903.29},{"date":"2026-07-03","open":4225,"high":4520,"low":4065,"close":4210,"volume":92429,"rsi_14":35.79,"sma_20":4303.5,"sma_60":4411.75,"sma_120":3918.25},{"date":"2026-07-06","open":4275,"high":4380,"low":4040,"close":4300,"volume":65889,"rsi_14":38.8,"sma_20":4309.75,"sma_60":4420.67,"sma_120":3934.25},{"date":"2026-07-07","open":4300,"high":4350,"low":4200,"close":4340,"volume":53540,"rsi_14":37.11,"sma_20":4310.25,"sma_60":4426.83,"sma_120":3951.04},{"date":"2026-07-08","open":4340,"high":4380,"low":4175,"close":4230,"volume":45495,"rsi_14":35.88,"sma_20":4304.5,"sma_60":4432.92,"sma_120":3966.83},{"date":"2026-07-09","open":4245,"high":4270,"low":4130,"close":4180,"volume":25230,"rsi_14":42.19,"sma_20":4288.5,"sma_60":4435.08,"sma_120":3982.0},{"date":"2026-07-10","open":4495,"high":4495,"low":4095,"close":4315,"volume":107049,"rsi_14":52.12,"sma_20":4272.5,"sma_60":4439.75,"sma_120":3998.12},{"date":"2026-07-13","open":4315,"high":4380,"low":4025,"close":4150,"volume":64432,"rsi_14":54.44,"sma_20":4249.25,"sma_60":4441.0,"sma_120":4008.96},{"date":"2026-07-14","open":4065,"high":4175,"low":3990,"close":4145,"volume":50818,"rsi_14":58.44,"sma_20":4224.75,"sma_60":4442.25,"sma_120":4021.62},{"date":"2026-07-15","open":4190,"high":4420,"low":4130,"close":4210,"volume":42158,"rsi_14":62.98,"sma_20":4199.5,"sma_60":4444.92,"sma_120":4035.12},{"date":"2026-07-16","open":4215,"high":4240,"low":4075,"close":4205,"volume":21432,"rsi_14":62.71,"sma_20":4177.0,"sma_60":4446.92,"sma_120":4048.88},{"date":"2026-07-20","open":4040,"high":4285,"low":3965,"close":4110,"volume":51910,"rsi_14":50.23,"sma_20":4163.5,"sma_60":4447.08,"sma_120":4061.25},{"date":"2026-07-21","open":4220,"high":4220,"low":3955,"close":4200,"volume":36315,"rsi_14":52.65,"sma_20":4160.5,"sma_60":4449.25,"sma_120":4074.71},{"date":"2026-07-22","open":4245,"high":4390,"low":4135,"close":4205,"volume":24573,"rsi_14":47.55,"sma_20":4168.75,"sma_60":4451.08,"sma_120":4087.71},{"date":"2026-07-23","open":4285,"high":4375,"low":4220,"close":4370,"volume":49282,"rsi_14":52.44,"sma_20":4189.75,"sma_60":4456.5,"sma_120":4102.0},{"date":"2026-07-24","open":4370,"high":4415,"low":4275,"close":4370,"volume":36599,"rsi_14":57.84,"sma_20":4213.0,"sma_60":4460.42,"sma_120":4115.83},{"date":"2026-07-27","open":4350,"high":4445,"low":4210,"close":4210,"volume":17140,"rsi_14":45.87,"sma_20":4228.25,"sma_60":4456.42,"sma_120":4127.58},{"date":"2026-07-28","open":4210,"high":4210,"low":4010,"close":4110,"volume":25208,"rsi_14":40.0,"sma_20":4228.5,"sma_60":4452.5,"sma_120":4138.04},{"date":"2026-07-29","open":4100,"high":4120,"low":3665,"close":3950,"volume":148349,"rsi_14":38.33,"sma_20":4219.0,"sma_60":4444.0,"sma_120":4147.04},{"date":"2026-07-30","open":4130,"high":4130,"low":3900,"close":4000,"volume":14072,"rsi_14":42.5,"sma_20":4206.25,"sma_60":4436.75,"sma_120":4157.25},{"date":"2026-07-31","open":4050,"high":4245,"low":4010,"close":4245,"volume":42314,"rsi_14":47.33,"sma_20":4202.75,"sma_60":4433.42,"sma_120":4167.88},{"date":"2026-08-03","open":4190,"high":4295,"low":4100,"close":4205,"volume":16568,"rsi_14":52.32,"sma_20":4202.5,"sma_60":4428.92,"sma_120":4175.83},{"date":"2026-08-04","open":4295,"high":4295,"low":4080,"close":4175,"volume":25185,"rsi_14":51.24,"sma_20":4196.25,"sma_60":4421.75,"sma_120":4183.25},{"date":"2026-08-05","open":4180,"high":4300,"low":4155,"close":4270,"volume":37963,"rsi_14":52.42,"sma_20":4192.75,"sma_60":4415.58,"sma_120":4190.25},{"date":"2026-08-06","open":4300,"high":4300,"low":4200,"close":4255,"volume":18657,"rsi_14":52.0,"sma_20":4194.0,"sma_60":4403.75,"sma_120":4196.33},{"date":"2026-08-07","open":4250,"high":4320,"low":4135,"close":4225,"volume":16362,"rsi_14":54.85,"sma_20":4196.25,"sma_60":4393.92,"sma_120":4203.21},{"date":"2026-08-10","open":4300,"high":4300,"low":4145,"close":4230,"volume":19550,"rsi_14":51.36,"sma_20":4192.0,"sma_60":4383.33,"sma_120":4210.04},{"date":"2026-08-11","open":4230,"high":4320,"low":4210,"close":4280,"volume":25272,"rsi_14":53.28,"sma_20":4198.5,"sma_60":4373.58,"sma_120":4216.88},{"date":"2026-08-12","open":4280,"high":4315,"low":4220,"close":4260,"volume":16187,"rsi_14":44.5,"sma_20":4204.25,"sma_60":4365.08,"sma_120":4222.58},{"date":"2026-08-13","open":4230,"high":4310,"low":4180,"close":4270,"volume":39154,"rsi_14":45.05,"sma_20":4207.25,"sma_60":4356.5,"sma_120":4228.29},{"date":"2026-08-14","open":4275,"high":4310,"low":4225,"close":4310,"volume":13582,"rsi_14":55.62,"sma_20":4212.5,"sma_60":4350.08,"sma_120":4233.75},{"date":"2026-08-18","open":4405,"high":4590,"low":4265,"close":4310,"volume":42109,"rsi_14":62.66,"sma_20":4222.5,"sma_60":4345.5,"sma_120":4238.71},{"date":"2026-08-19","open":4565,"high":4565,"low":4180,"close":4310,"volume":33866,"rsi_14":78.57,"sma_20":4228.0,"sma_60":4341.83,"sma_120":4241.38},{"date":"2026-08-20","open":4370,"high":4370,"low":4195,"close":4365,"volume":30273,"rsi_14":78.74,"sma_20":4236.0,"sma_60":4337.83,"sma_120":4244.17},{"date":"2026-08-21","open":4365,"high":4380,"low":4265,"close":4365,"volume":24207,"rsi_14":65.38,"sma_20":4235.75,"sma_60":4335.25,"sma_120":4246.79},{"date":"2026-08-24","open":4365,"high":4560,"low":4320,"close":4380,"volume":12121,"rsi_14":73.97,"sma_20":4236.25,"sma_60":4331.5,"sma_120":4249.38},{"date":"2026-08-25","open":4390,"high":4490,"low":4260,"close":4475,"volume":38966,"rsi_14":84.88,"sma_20":4249.5,"sma_60":4306.42,"sma_120":4251.83},{"date":"2026-08-26","open":4475,"high":4505,"low":4395,"close":4425,"volume":30118,"rsi_14":70.13,"sma_20":4265.25,"sma_60":4296.83,"sma_120":4254.54},{"date":"2026-08-27","open":4500,"high":4500,"low":4355,"close":4420,"volume":24106,"rsi_14":72.0,"sma_20":4288.75,"sma_60":4289.75,"sma_120":4260.5},{"date":"2026-08-28","open":4410,"high":4455,"low":4380,"close":4445,"volume":22672,"rsi_14":79.73,"sma_20":4311.0,"sma_60":4286.75,"sma_120":4264.62},{"date":"2026-08-31","open":4410,"high":4495,"low":4360,"close":4495,"volume":30003,"rsi_14":81.93,"sma_20":4323.5,"sma_60":4282.0,"sma_120":4269.17},{"date":"2026-09-01","open":4500,"high":4500,"low":4445,"close":4500,"volume":15277,"rsi_14":79.73,"sma_20":4338.25,"sma_60":4281.42,"sma_120":4275.04},{"date":"2026-09-02","open":4475,"high":4550,"low":4415,"close":4485,"volume":11865,"rsi_14":80.82,"sma_20":4353.75,"sma_60":4286.58,"sma_120":4280.96},{"date":"2026-09-03","open":4545,"high":4810,"low":4425,"close":4675,"volume":90205,"rsi_14":87.16,"sma_20":4374.0,"sma_60":4292.33,"sma_120":4288.5},{"date":"2026-09-04","open":4675,"high":4800,"low":4610,"close":4760,"volume":38626,"rsi_14":88.14,"sma_20":4399.25,"sma_60":4299.25,"sma_120":4295.67},{"date":"2026-09-07","open":4720,"high":4810,"low":4655,"close":4760,"volume":16926,"rsi_14":88.14,"sma_20":4426.0,"sma_60":4303.58,"sma_120":4303.33},{"date":"2026-09-08","open":4700,"high":4875,"low":4665,"close":4730,"volume":73454,"rsi_14":83.87,"sma_20":4451.0,"sma_60":4305.17,"sma_120":4312.88},{"date":"2026-09-09","open":4795,"high":4795,"low":4615,"close":4650,"volume":23294,"rsi_14":72.09,"sma_20":4469.5,"sma_60":4305.75,"sma_120":4321.25},{"date":"2026-09-10","open":4615,"high":4695,"low":4535,"close":4695,"volume":26572,"rsi_14":73.91,"sma_20":4491.25,"sma_60":4306.75,"sma_120":4329.71},{"date":"2026-09-11","open":4690,"high":4740,"low":4620,"close":4740,"volume":20762,"rsi_14":75.0,"sma_20":4514.75,"sma_60":4307.17,"sma_120":4338.08},{"date":"2026-09-14","open":4665,"high":4745,"low":4575,"close":4590,"volume":7896,"rsi_14":57.42,"sma_20":4528.75,"sma_60":4306.08,"sma_120":4342.46},{"date":"2026-09-15","open":4675,"high":4745,"low":4585,"close":4695,"volume":17990,"rsi_14":66.27,"sma_20":4548.0,"sma_60":4311.33,"sma_120":4349.29},{"date":"2026-09-16","open":4740,"high":4740,"low":4605,"close":4685,"volume":25382,"rsi_14":65.87,"sma_20":4566.75,"sma_60":4318.42,"sma_120":4356.0},{"date":"2026-09-17","open":4660,"high":4695,"low":4515,"close":4680,"volume":18261,"rsi_14":64.42,"sma_20":4582.5,"sma_60":4329.08,"sma_120":4361.29},{"date":"2026-09-18","open":4850,"high":4850,"low":4620,"close":4650,"volume":30155,"rsi_14":59.75,"sma_20":4596.75,"sma_60":4340.75,"sma_120":4366.08},{"date":"2026-09-21","open":4765,"high":4770,"low":4435,"close":4665,"volume":35461,"rsi_14":60.25,"sma_20":4611.0,"sma_60":4353.42,"sma_120":4370.92},{"date":"2026-09-22","open":4560,"high":4685,"low":4470,"close":4500,"volume":38055,"rsi_14":50.79,"sma_20":4612.25,"sma_60":4363.33,"sma_120":4374.54},{"date":"2026-09-23","open":4400,"high":4690,"low":4320,"close":4460,"volume":20946,"rsi_14":36.65,"sma_20":4614.0,"sma_60":4369.25,"sma_120":4378.75},{"date":"2026-09-28","open":4595,"high":4595,"low":4365,"close":4450,"volume":32659,"rsi_14":28.77,"sma_20":4615.5,"sma_60":4374.42,"sma_120":4382.46},{"date":"2026-09-29","open":4480,"high":4540,"low":4330,"close":4420,"volume":13942,"rsi_14":27.63,"sma_20":4614.25,"sma_60":4377.17,"sma_120":4387.21},{"date":"2026-09-30","open":4540,"high":4570,"low":4390,"close":4490,"volume":16578,"rsi_14":35.0,"sma_20":4614.0,"sma_60":4380.08,"sma_120":4392.58},{"date":"2026-10-01","open":4510,"high":4585,"low":4290,"close":4470,"volume":25394,"rsi_14":37.84,"sma_20":4612.5,"sma_60":4384.42,"sma_120":4398.08},{"date":"2026-10-02","open":4575,"high":4575,"low":4115,"close":4345,"volume":48530,"rsi_14":28.66,"sma_20":4605.5,"sma_60":4385.17,"sma_120":4402.92},{"date":"2026-10-06","open":4370,"high":4445,"low":4110,"close":4340,"volume":131705,"rsi_14":24.36,"sma_20":4588.75,"sma_60":4385.17,"sma_120":4406.0},{"date":"2026-10-07","open":4290,"high":4345,"low":4130,"close":4240,"volume":13703,"rsi_14":26.03,"sma_20":4562.75,"sma_60":4385.33,"sma_120":4409.12},{"date":"2026-10-08","open":4225,"high":4395,"low":4170,"close":4355,"volume":47110,"rsi_14":27.03,"sma_20":4542.5,"sma_60":4388.25,"sma_120":4411.67},{"date":"2026-10-12","open":4395,"high":4510,"low":4125,"close":4305,"volume":42611,"rsi_14":25.64,"sma_20":4521.25,"sma_60":4388.08,"sma_120":4413.92},{"date":"2026-10-13","open":4350,"high":4350,"low":3860,"close":4190,"volume":73126,"rsi_14":22.47,"sma_20":4498.25,"sma_60":4388.75,"sma_120":4414.88},{"date":"2026-10-14","open":4185,"high":4390,"low":4000,"close":4230,"volume":72234,"rsi_14":26.67,"sma_20":4475.0,"sma_60":4390.17,"sma_120":4416.21},{"date":"2026-10-15","open":4200,"high":4200,"low":3950,"close":4150,"volume":22359,"rsi_14":23.32,"sma_20":4445.5,"sma_60":4389.17,"sma_120":4417.04},{"date":"2026-10-16","open":4125,"high":4220,"low":4000,"close":4050,"volume":76807,"rsi_14":25.0,"sma_20":4418.5,"sma_60":4386.58,"sma_120":4416.75},{"date":"2026-10-19","open":4070,"high":4100,"low":3945,"close":4100,"volume":25778,"rsi_14":30.22,"sma_20":4388.75,"sma_60":4386.42,"sma_120":4416.75},{"date":"2026-10-20","open":4130,"high":4145,"low":3975,"close":4035,"volume":9231,"rsi_14":28.5,"sma_20":4356.25,"sma_60":4383.67,"sma_120":4416.46},{"date":"2026-10-21","open":4140,"high":4140,"low":3950,"close":4025,"volume":10699,"rsi_14":29.1,"sma_20":4323.5,"sma_60":4380.67,"sma_120":4415.88},{"date":"2026-10-22","open":4075,"high":4085,"low":3910,"close":4030,"volume":23313,"rsi_14":23.86,"sma_20":4292.5,"sma_60":4375.0,"sma_120":4415.75},{"date":"2026-10-23","open":3974,"high":4060,"low":3806,"close":4060,"volume":22555}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.19,"pbr":0.15,"ttm_eps":null,"close":2215.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.92,"pbr":0.13,"ttm_eps":null,"close":1981.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.98,"pbr":0.13,"ttm_eps":null,"close":1877.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.41,"pbr":0.13,"ttm_eps":null,"close":1801.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.33,"pbr":0.19,"ttm_eps":null,"close":2870.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.33,"pbr":0.16,"ttm_eps":null,"close":2435.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.18,"pbr":0.16,"ttm_eps":null,"close":2470.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.54,"pbr":0.25,"ttm_eps":null,"close":3955.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.6,"pbr":0.23,"ttm_eps":null,"close":4140.0}],"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":"유성티엔에스","phase":"above-fold","symbol_resolved":true}