{"status":"ok","report":{"price_analysis":{"current":3670.0,"change_1d":3.1,"change_7d":-2.8,"change_30d":-18.2,"high_30d":4715.0,"low_30d":3325.0,"position_in_range":25.0,"support":3464.0,"resistance":4576.0},"summary":"체시스(033250)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 234.70억. 현재가 3,670원, 전일 대비 +3.1%, 30일 -18.2%. PER 3.5배 / ROE 3.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 515.00, 기관 순매도 1.43만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.5배입니다. ROE 3.8%입니다. 시가총액 234.70억. 매출 942.32억, 영업이익 54.84억.","grade":"C","comment":"PER 3.52배, ROE 3.84%","per":3.52,"pbr":0.48,"roe":3.84,"eps":1043.67,"revenue":94232256834.0,"operating_income":5484193269.0,"net_income":6682191005.0,"market_cap":23469877540,"profit_margin":7.09,"roa":1.94,"operating_margin":5.82,"gross_margin":10.75,"debt_ratio":0.9837269914870174,"total_assets":97913379885.0,"total_equity":49358293911.0,"total_debt":48555085974.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.3로 약세 구간입니다. MACD(-157.71)가 시그널선(-116.09)을 하회합니다(데드크로스). 현재가가 SMA20(3971)과 SMA60(4122) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3545~4397 (현재 위치 15%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.31372549019608,"macd":-157.71481613968626,"macd_signal":-116.08798568956527,"sma_20":3971.25,"sma_60":4121.666666666667,"bb_upper":4397.053651933611,"bb_lower":3545.4463480663885,"atr_14":289.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -515.00, 기관 순매수 -1.43만. 30일 누적: 외국인 -2.88만, 기관 -2.17만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-515.0,"institutional_flow":-14292.0,"data":[{"date":"2026-10-23","foreign_net":-170.0,"institution_net":0.0,"retail_net":170.0},{"date":"2026-10-22","foreign_net":-429.0,"institution_net":-2245.0,"retail_net":2674.0},{"date":"2026-10-21","foreign_net":950.0,"institution_net":-2905.0,"retail_net":1955.0},{"date":"2026-10-20","foreign_net":-3793.0,"institution_net":-2887.0,"retail_net":6680.0},{"date":"2026-10-19","foreign_net":2927.0,"institution_net":-6255.0,"retail_net":3328.0},{"date":"2026-10-16","foreign_net":5876.0,"institution_net":-2636.0,"retail_net":-3240.0},{"date":"2026-10-15","foreign_net":4897.0,"institution_net":73.0,"retail_net":-4970.0},{"date":"2026-10-14","foreign_net":-999.0,"institution_net":27.0,"retail_net":972.0},{"date":"2026-10-13","foreign_net":845.0,"institution_net":-85.0,"retail_net":-760.0},{"date":"2026-10-12","foreign_net":-2356.0,"institution_net":81.0,"retail_net":2275.0},{"date":"2026-10-08","foreign_net":-6522.0,"institution_net":-18.0,"retail_net":6540.0},{"date":"2026-10-07","foreign_net":-11042.0,"institution_net":-4763.0,"retail_net":15805.0},{"date":"2026-10-06","foreign_net":-10467.0,"institution_net":-2.0,"retail_net":10469.0},{"date":"2026-10-02","foreign_net":-3571.0,"institution_net":-4.0,"retail_net":3575.0},{"date":"2026-10-01","foreign_net":-4018.0,"institution_net":0.0,"retail_net":4018.0},{"date":"2026-09-30","foreign_net":-6223.0,"institution_net":-2.0,"retail_net":6225.0},{"date":"2026-09-29","foreign_net":-7417.0,"institution_net":2.0,"retail_net":7415.0},{"date":"2026-09-28","foreign_net":-4214.0,"institution_net":-10.0,"retail_net":4224.0},{"date":"2026-09-23","foreign_net":22471.0,"institution_net":-10.0,"retail_net":-22461.0},{"date":"2026-09-22","foreign_net":15844.0,"institution_net":-23.0,"retail_net":-15821.0},{"date":"2026-09-21","foreign_net":-3929.0,"institution_net":-2.0,"retail_net":3931.0},{"date":"2026-09-18","foreign_net":-7398.0,"institution_net":-3.0,"retail_net":7401.0},{"date":"2026-09-17","foreign_net":8273.0,"institution_net":1.0,"retail_net":-8274.0},{"date":"2026-09-16","foreign_net":680.0,"institution_net":1.0,"retail_net":-681.0},{"date":"2026-09-15","foreign_net":-2632.0,"institution_net":9.0,"retail_net":2623.0},{"date":"2026-09-14","foreign_net":-5501.0,"institution_net":8.0,"retail_net":5493.0},{"date":"2026-09-11","foreign_net":-2585.0,"institution_net":0.0,"retail_net":2585.0},{"date":"2026-09-10","foreign_net":-1586.0,"institution_net":-12.0,"retail_net":1598.0},{"date":"2026-09-09","foreign_net":-5495.0,"institution_net":0.0,"retail_net":5495.0},{"date":"2026-09-08","foreign_net":-1203.0,"institution_net":-19.0,"retail_net":1222.0}],"periods":{"d1":{"foreign_net":-170.0,"institution_net":0,"retail_net":170.0},"d3":{"foreign_net":351.0,"institution_net":-5150.0,"retail_net":4799.0},"d7":{"foreign_net":10258.0,"institution_net":-16855.0,"retail_net":6597.0},"d14":{"foreign_net":-23854.0,"institution_net":-21619.0,"retail_net":45473.0},"d30":{"foreign_net":-28787.0,"institution_net":-21679.0,"retail_net":50466.0}}},"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 3.52x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 +8.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.5,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":6.0,"unit":"%","percentile":58,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.8%","metrics":[{"name":"ROE","value":3.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.3,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.2,"unit":"%","percentile":27,"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":46,"summary":"유동비율 1.2x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.21,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.74,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":1.7,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.52x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.5%"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.98,"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":10.75,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.52,"current_pbr":0.48,"per_5y_high":5.05,"per_5y_low":0.79,"per_5y_avg":1.81,"per_percentile":88.9,"pbr_5y_high":0.94,"pbr_5y_low":0.21,"pbr_5y_avg":0.39,"pbr_percentile":77.8,"per_5y_median":1.2,"pbr_5y_median":0.27,"history":[{"quarter":"2024-Q2","per":1.02,"pbr":0.38},{"quarter":"2024-Q3","per":1.36,"pbr":0.36},{"quarter":"2024-Q4","per":1.5,"pbr":0.27},{"quarter":"2025-Q1","per":0.95,"pbr":0.23},{"quarter":"2025-Q2","per":1.2,"pbr":0.24},{"quarter":"2025-Q3","per":0.79,"pbr":0.24},{"quarter":"2025-Q4","per":1.02,"pbr":0.21},{"quarter":"2026-Q1","per":5.05,"pbr":0.94},{"quarter":"2026-Q2","per":3.39,"pbr":0.67},{"quarter":"현재","per":3.52,"pbr":0.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1491.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1125.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1026.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1007.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3535.0,"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":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.02,"eps":1455.74,"close":1491.0,"source":"reported"},{"date":"2024-07","per":0.91,"eps":1455.74,"close":1328.0,"source":"reported"},{"date":"2024-08","per":0.93,"eps":1455.74,"close":1356.0,"source":"reported"},{"date":"2024-09","per":1.36,"eps":972.64,"close":1320.0,"source":"reported"},{"date":"2024-10","per":1.49,"eps":972.64,"close":1445.0,"source":"reported"},{"date":"2024-11","per":1.37,"eps":972.64,"close":1334.0,"source":"reported"},{"date":"2024-12","per":1.5,"eps":750.53,"close":1125.0,"source":"reported"},{"date":"2025-01","per":1.58,"eps":750.53,"close":1185.0,"source":"reported"},{"date":"2025-02","per":1.68,"eps":750.53,"close":1258.0,"source":"reported"},{"date":"2025-03","per":0.95,"eps":1074.49,"close":1026.0,"source":"reported"},{"date":"2025-04","per":0.98,"eps":1074.49,"close":1052.0,"source":"reported"},{"date":"2025-05","per":1.32,"eps":1074.49,"close":1417.0,"source":"reported"},{"date":"2025-06","per":1.2,"eps":937.0,"close":1120.0,"source":"reported"},{"date":"2025-07","per":1.18,"eps":937.0,"close":1109.0,"source":"reported"},{"date":"2025-08","per":1.18,"eps":937.0,"close":1101.0,"source":"reported"},{"date":"2025-09","per":0.79,"eps":1373.91,"close":1085.0,"source":"reported"},{"date":"2025-10","per":0.8,"eps":1373.91,"close":1093.0,"source":"reported"},{"date":"2025-11","per":0.77,"eps":1373.91,"close":1054.0,"source":"reported"},{"date":"2025-12","per":1.02,"eps":983.34,"close":1007.0,"source":"reported"},{"date":"2026-01","per":1.04,"eps":983.34,"close":1021.0,"source":"reported"},{"date":"2026-02","per":5.2,"eps":983.34,"close":5110.0,"source":"reported"},{"date":"2026-03","per":5.05,"eps":950.8,"close":4800.0,"source":"reported"},{"date":"2026-04","per":5.25,"eps":950.8,"close":4995.0,"source":"reported"},{"date":"2026-05","per":4.3,"eps":950.8,"close":4090.0,"source":"reported"},{"date":"2026-06","per":3.39,"eps":1043.67,"close":3535.0,"source":"reported"},{"date":"2026-07","per":3.36,"eps":1043.67,"close":3505.0,"source":"reported"},{"date":"2026-08","per":4.47,"eps":1043.67,"close":4660.0,"source":"reported"},{"date":"2026-09","per":3.93,"eps":1043.67,"close":4105.0,"source":"reported"},{"date":"2026-10","per":3.3,"eps":1043.67,"close":3445.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.11,"std":1.51,"upper_1sd":3.62,"lower_1sd":0.6,"current":3.3,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"3.5배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:47.475843+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.03843481789343649,"dividend_yield":null,"eps":296.0,"revenue":26656594746.0,"operating_income":1484193269.0,"net_income":1897077038.0,"market_cap":null,"profit_margin":0.07116726859062406,"operating_margin":0.055678277107120484,"roa":0.019375054157339183,"gross_margin":0.10745417133333644,"total_equity":49358293911.0,"total_assets":97913379885.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.07,"pbr":0.7,"roe":0.04595655842771681,"dividend_yield":null,"eps":341.42,"revenue":24575662088.0,"operating_income":1400000000.0,"net_income":2185113967.0,"market_cap":32000000000.0,"profit_margin":0.08891373746821514,"operating_margin":0.056910569105691054,"roa":0.02310287628762358,"gross_margin":0.11302947017473657,"total_equity":47547380434.0,"total_assets":94581901396.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05326625303132738,"dividend_yield":null,"eps":375.0,"revenue":24400000000.0,"operating_income":2100000000.0,"net_income":2400000000.0,"market_cap":null,"profit_margin":0.09836065573770492,"operating_margin":0.0860655737704918,"roa":0.028088429861567076,"gross_margin":0.15401656467213115,"total_equity":45373312716.0,"total_assets":86044907740.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004265570270804971,"dividend_yield":null,"eps":31.25,"revenue":18600000000.0,"operating_income":500000000.0,"net_income":200000000.0,"market_cap":null,"profit_margin":0.010752688172043012,"operating_margin":0.026881720430107527,"roa":0.00220211341952508,"gross_margin":0.08997800639784946,"total_equity":42816291001.0,"total_assets":82936644580.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.030724877204293448,"dividend_yield":null,"eps":203.13,"revenue":26400000000.0,"operating_income":2400000000.0,"net_income":1300000000.0,"market_cap":null,"profit_margin":0.04924242424242424,"operating_margin":0.09090909090909091,"roa":0.015208801969931551,"gross_margin":0.13965898954545455,"total_equity":42586045936.0,"total_assets":86032485306.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05826884868861004,"dividend_yield":null,"eps":373.96,"revenue":24434664915.0,"operating_income":2451607241.0,"net_income":2393365017.0,"market_cap":null,"profit_margin":0.09794957390763138,"operating_margin":0.10033316395081819,"roa":0.027523069316455814,"gross_margin":0.15573841422576348,"total_equity":41074520449.0,"total_assets":86958507043.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.12677674942369455,"dividend_yield":null,"eps":765.57,"revenue":26170431696.0,"operating_income":2521916186.0,"net_income":4899639834.0,"market_cap":null,"profit_margin":0.18722044370207624,"operating_margin":0.0963650968885416,"roa":0.05892811820244434,"gross_margin":0.15140966992935156,"total_equity":38647779315.0,"total_assets":83146042729.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0755253058965381,"dividend_yield":null,"eps":-405.66,"revenue":18135569087.0,"operating_income":-1077727258.0,"net_income":-2596224197.0,"market_cap":null,"profit_margin":-0.14315647799886436,"operating_margin":-0.05942616152986013,"roa":-0.03051780214931822,"gross_margin":0.0014535505267875028,"total_equity":34375553547.0,"total_assets":85072449985.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0592468423384945,"dividend_yield":null,"eps":340.62,"revenue":24315904656.0,"operating_income":1898070232.0,"net_income":2179970000.0,"market_cap":null,"profit_margin":0.08965202121164297,"operating_margin":0.07805879562583526,"roa":0.02546221098549416,"gross_margin":0.13340635143507037,"total_equity":36794703548.0,"total_assets":85615895699.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.045818061606581674,"dividend_yield":null,"eps":50.0,"revenue":21641491724.0,"operating_income":1334017182.0,"net_income":1590532336.0,"market_cap":null,"profit_margin":0.07349457959204032,"operating_margin":0.061641646473038665,"roa":0.019279235100247902,"gross_margin":0.12438424487230601,"total_equity":34714090475.0,"total_assets":82499763488.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.1901547075728111,"dividend_yield":null,"eps":987.68,"revenue":8864285357.0,"operating_income":4483313065.0,"net_income":6321139769.0,"market_cap":null,"profit_margin":0.7131020171872384,"operating_margin":0.5057726465743334,"roa":0.06979434337526942,"gross_margin":0.5591195781040784,"total_equity":33242089295.0,"total_assets":90568081356.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01903168536309637,"dividend_yield":null,"eps":77.44,"revenue":13631815941.0,"operating_income":756306998.0,"net_income":495628755.0,"market_cap":null,"profit_margin":0.036358234085989406,"operating_margin":0.05548101597566898,"roa":0.006527976872618012,"gross_margin":0.12743446482248832,"total_equity":26042294497.0,"total_assets":75923791501.0}],"current_price":3670.0,"change_pct":3.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1894.0},{"date":"2016-10-25","close":1847.0},{"date":"2016-10-26","close":1870.0},{"date":"2016-10-27","close":1917.0},{"date":"2016-10-28","close":1894.0},{"date":"2016-10-31","close":1972.0},{"date":"2016-11-01","close":1907.0},{"date":"2016-11-02","close":1746.0},{"date":"2016-11-03","close":1700.0},{"date":"2016-11-04","close":1727.0},{"date":"2016-11-07","close":1755.0},{"date":"2016-11-08","close":1727.0},{"date":"2016-11-09","close":1570.0},{"date":"2016-11-10","close":1644.0},{"date":"2016-11-11","close":1658.0},{"date":"2016-11-14","close":1695.0},{"date":"2016-11-15","close":1663.0},{"date":"2016-11-16","close":1663.0},{"date":"2016-11-17","close":1630.0},{"date":"2016-11-18","close":1616.0},{"date":"2016-11-21","close":1640.0},{"date":"2016-11-22","close":1640.0},{"date":"2016-11-23","close":1233.0},{"date":"2016-11-24","close":1187.0},{"date":"2016-11-25","close":1196.0},{"date":"2016-11-28","close":1205.0},{"date":"2016-11-29","close":1201.0},{"date":"2016-11-30","close":1178.0},{"date":"2016-12-01","close":1178.0},{"date":"2016-12-02","close":1192.0},{"date":"2016-12-05","close":1090.0},{"date":"2016-12-06","close":1099.0},{"date":"2016-12-07","close":1062.0},{"date":"2016-12-08","close":1081.0},{"date":"2016-12-09","close":1118.0},{"date":"2016-12-12","close":1118.0},{"date":"2016-12-13","close":1450.0},{"date":"2016-12-14","close":1418.0},{"date":"2016-12-15","close":1413.0},{"date":"2016-12-16","close":1381.0},{"date":"2016-12-19","close":1349.0},{"date":"2016-12-20","close":1399.0},{"date":"2016-12-21","close":1413.0},{"date":"2016-12-22","close":1399.0},{"date":"2016-12-23","close":1422.0},{"date":"2016-12-26","close":1386.0},{"date":"2016-12-27","close":1312.0},{"date":"2016-12-28","close":1316.0},{"date":"2016-12-29","close":1298.0},{"date":"2017-01-02","close":1265.0},{"date":"2017-01-03","close":1289.0},{"date":"2017-01-04","close":1344.0},{"date":"2017-01-05","close":1349.0},{"date":"2017-01-06","close":1367.0},{"date":"2017-01-09","close":1335.0},{"date":"2017-01-10","close":1307.0},{"date":"2017-01-11","close":1321.0},{"date":"2017-01-12","close":1302.0},{"date":"2017-01-13","close":1293.0},{"date":"2017-01-16","close":1279.0},{"date":"2017-01-17","close":1298.0},{"date":"2017-01-18","close":1307.0},{"date":"2017-01-19","close":1358.0},{"date":"2017-01-20","close":1543.0},{"date":"2017-01-23","close":1464.0},{"date":"2017-01-24","close":1386.0},{"date":"2017-01-25","close":1376.0},{"date":"2017-01-26","close":1302.0},{"date":"2017-01-31","close":1326.0},{"date":"2017-02-01","close":1381.0},{"date":"2017-02-02","close":1312.0},{"date":"2017-02-03","close":1441.0},{"date":"2017-02-06","close":1501.0},{"date":"2017-02-07","close":1413.0},{"date":"2017-02-08","close":1547.0},{"date":"2017-02-09","close":1566.0},{"date":"2017-02-10","close":1556.0},{"date":"2017-02-13","close":1510.0},{"date":"2017-02-14","close":1483.0},{"date":"2017-02-15","close":1492.0},{"date":"2017-02-16","close":1386.0},{"date":"2017-02-17","close":1436.0},{"date":"2017-02-20","close":1390.0},{"date":"2017-02-21","close":1418.0},{"date":"2017-02-22","close":1395.0},{"date":"2017-02-23","close":1362.0},{"date":"2017-02-24","close":1326.0},{"date":"2017-02-27","close":1261.0},{"date":"2017-02-28","close":1224.0},{"date":"2017-03-02","close":1238.0},{"date":"2017-03-03","close":1145.0},{"date":"2017-03-06","close":1201.0},{"date":"2017-03-07","close":1229.0},{"date":"2017-03-08","close":1196.0},{"date":"2017-03-09","close":1178.0},{"date":"2017-03-10","close":1238.0},{"date":"2017-03-13","close":1205.0},{"date":"2017-03-14","close":1201.0},{"date":"2017-03-15","close":1210.0},{"date":"2017-03-16","close":1215.0},{"date":"2017-03-17","close":1192.0},{"date":"2017-03-20","close":1145.0},{"date":"2017-03-21","close":1145.0},{"date":"2017-03-22","close":1141.0},{"date":"2017-03-23","close":1127.0},{"date":"2017-03-24","close":1127.0},{"date":"2017-03-27","close":1062.0},{"date":"2017-03-28","close":1108.0},{"date":"2017-03-29","close":1095.0},{"date":"2017-03-30","close":1095.0},{"date":"2017-03-31","close":1081.0},{"date":"2017-04-03","close":1122.0},{"date":"2017-04-04","close":1127.0},{"date":"2017-04-05","close":1108.0},{"date":"2017-04-06","close":1085.0},{"date":"2017-04-07","close":1095.0},{"date":"2017-04-10","close":1062.0},{"date":"2017-04-11","close":1071.0},{"date":"2017-04-12","close":1062.0},{"date":"2017-04-13","close":1081.0},{"date":"2017-04-14","close":1076.0},{"date":"2017-04-17","close":1118.0},{"date":"2017-04-18","close":1141.0},{"date":"2017-04-19","close":1122.0},{"date":"2017-04-20","close":1136.0},{"date":"2017-04-21","close":1145.0},{"date":"2017-04-24","close":1141.0},{"date":"2017-04-25","close":1136.0},{"date":"2017-04-26","close":1159.0},{"date":"2017-04-27","close":1159.0},{"date":"2017-04-28","close":1136.0},{"date":"2017-05-02","close":1071.0},{"date":"2017-05-04","close":1118.0},{"date":"2017-05-08","close":1127.0},{"date":"2017-05-10","close":1118.0},{"date":"2017-05-11","close":1118.0},{"date":"2017-05-12","close":1150.0},{"date":"2017-05-15","close":1136.0},{"date":"2017-05-16","close":1104.0},{"date":"2017-05-17","close":1118.0},{"date":"2017-05-18","close":1081.0},{"date":"2017-05-19","close":1108.0},{"date":"2017-05-22","close":1122.0},{"date":"2017-05-23","close":1122.0},{"date":"2017-05-24","close":1104.0},{"date":"2017-05-25","close":1113.0},{"date":"2017-05-26","close":1104.0},{"date":"2017-05-29","close":1090.0},{"date":"2017-05-30","close":1108.0},{"date":"2017-05-31","close":1104.0},{"date":"2017-06-01","close":1104.0},{"date":"2017-06-02","close":1113.0},{"date":"2017-06-05","close":1326.0},{"date":"2017-06-07","close":1367.0},{"date":"2017-06-08","close":1326.0},{"date":"2017-06-09","close":1349.0},{"date":"2017-06-12","close":1265.0},{"date":"2017-06-13","close":1224.0},{"date":"2017-06-14","close":1233.0},{"date":"2017-06-15","close":1238.0},{"date":"2017-06-16","close":1224.0},{"date":"2017-06-19","close":1182.0},{"date":"2017-06-20","close":1178.0},{"date":"2017-06-21","close":1164.0},{"date":"2017-06-22","close":1159.0},{"date":"2017-06-23","close":1164.0},{"date":"2017-06-26","close":1187.0},{"date":"2017-06-27","close":1164.0},{"date":"2017-06-28","close":1168.0},{"date":"2017-06-29","close":1164.0},{"date":"2017-06-30","close":1164.0},{"date":"2017-07-03","close":1145.0},{"date":"2017-07-04","close":1155.0},{"date":"2017-07-05","close":1145.0},{"date":"2017-07-06","close":1173.0},{"date":"2017-07-07","close":1164.0},{"date":"2017-07-10","close":1159.0},{"date":"2017-07-11","close":1155.0},{"date":"2017-07-12","close":1127.0},{"date":"2017-07-13","close":1132.0},{"date":"2017-07-14","close":1136.0},{"date":"2017-07-17","close":1141.0},{"date":"2017-07-18","close":1145.0},{"date":"2017-07-19","close":1178.0},{"date":"2017-07-20","close":1173.0},{"date":"2017-07-21","close":1164.0},{"date":"2017-07-24","close":1150.0},{"date":"2017-07-25","close":1127.0},{"date":"2017-07-26","close":1136.0},{"date":"2017-07-27","close":1122.0},{"date":"2017-07-28","close":1085.0},{"date":"2017-07-31","close":1081.0},{"date":"2017-08-01","close":1076.0},{"date":"2017-08-02","close":1071.0},{"date":"2017-08-03","close":1048.0},{"date":"2017-08-04","close":1071.0},{"date":"2017-08-07","close":1071.0},{"date":"2017-08-08","close":1071.0},{"date":"2017-08-09","close":1044.0},{"date":"2017-08-10","close":1030.0},{"date":"2017-08-11","close":993.0},{"date":"2017-08-14","close":1007.0},{"date":"2017-08-16","close":1039.0},{"date":"2017-08-17","close":1021.0},{"date":"2017-08-18","close":1021.0},{"date":"2017-08-21","close":1011.0},{"date":"2017-08-22","close":1007.0},{"date":"2017-08-23","close":998.0},{"date":"2017-08-24","close":1007.0},{"date":"2017-08-25","close":988.0},{"date":"2017-08-28","close":1007.0},{"date":"2017-08-29","close":1007.0},{"date":"2017-08-30","close":1025.0},{"date":"2017-08-31","close":1039.0},{"date":"2017-09-01","close":1035.0},{"date":"2017-09-04","close":1007.0},{"date":"2017-09-05","close":1011.0},{"date":"2017-09-06","close":998.0},{"date":"2017-09-07","close":1011.0},{"date":"2017-09-08","close":988.0},{"date":"2017-09-11","close":993.0},{"date":"2017-09-12","close":998.0},{"date":"2017-09-13","close":1007.0},{"date":"2017-09-14","close":1016.0},{"date":"2017-09-15","close":1035.0},{"date":"2017-09-18","close":1025.0},{"date":"2017-09-19","close":1035.0},{"date":"2017-09-20","close":1025.0},{"date":"2017-09-21","close":998.0},{"date":"2017-09-22","close":938.0},{"date":"2017-09-25","close":883.0},{"date":"2017-09-26","close":900.0},{"date":"2017-09-27","close":928.0},{"date":"2017-09-28","close":928.0},{"date":"2017-09-29","close":942.0},{"date":"2017-10-10","close":915.0},{"date":"2017-10-11","close":921.0},{"date":"2017-10-12","close":951.0},{"date":"2017-10-13","close":924.0},{"date":"2017-10-16","close":984.0},{"date":"2017-10-17","close":998.0},{"date":"2017-10-18","close":993.0},{"date":"2017-10-19","close":984.0},{"date":"2017-10-20","close":1007.0},{"date":"2017-10-23","close":1053.0},{"date":"2017-10-24","close":1039.0},{"date":"2017-10-25","close":1044.0},{"date":"2017-10-26","close":1030.0},{"date":"2017-10-27","close":1030.0},{"date":"2017-10-30","close":1025.0},{"date":"2017-10-31","close":1039.0},{"date":"2017-11-01","close":1039.0},{"date":"2017-11-02","close":1025.0},{"date":"2017-11-03","close":1007.0},{"date":"2017-11-06","close":1021.0},{"date":"2017-11-07","close":1016.0},{"date":"2017-11-08","close":993.0},{"date":"2017-11-09","close":984.0},{"date":"2017-11-10","close":974.0},{"date":"2017-11-13","close":956.0},{"date":"2017-11-14","close":998.0},{"date":"2017-11-15","close":998.0},{"date":"2017-11-16","close":1025.0},{"date":"2017-11-17","close":1071.0},{"date":"2017-11-20","close":1127.0},{"date":"2017-11-21","close":1108.0},{"date":"2017-11-22","close":1122.0},{"date":"2017-11-23","close":1071.0},{"date":"2017-11-24","close":1076.0},{"date":"2017-11-27","close":1085.0},{"date":"2017-11-28","close":1039.0},{"date":"2017-11-29","close":998.0},{"date":"2017-11-30","close":1011.0},{"date":"2017-12-01","close":1035.0},{"date":"2017-12-04","close":1002.0},{"date":"2017-12-05","close":998.0},{"date":"2017-12-06","close":998.0},{"date":"2017-12-07","close":961.0},{"date":"2017-12-08","close":956.0},{"date":"2017-12-11","close":993.0},{"date":"2017-12-12","close":961.0},{"date":"2017-12-13","close":970.0},{"date":"2017-12-14","close":970.0},{"date":"2017-12-15","close":951.0},{"date":"2017-12-18","close":928.0},{"date":"2017-12-19","close":898.0},{"date":"2017-12-20","close":905.0},{"date":"2017-12-21","close":914.0},{"date":"2017-12-22","close":938.0},{"date":"2017-12-26","close":918.0},{"date":"2017-12-27","close":918.0},{"date":"2017-12-28","close":914.0},{"date":"2018-01-02","close":921.0},{"date":"2018-01-03","close":928.0},{"date":"2018-01-04","close":951.0},{"date":"2018-01-05","close":942.0},{"date":"2018-01-08","close":923.0},{"date":"2018-01-09","close":911.0},{"date":"2018-01-10","close":923.0},{"date":"2018-01-11","close":906.0},{"date":"2018-01-12","close":914.0},{"date":"2018-01-15","close":902.0},{"date":"2018-01-16","close":904.0},{"date":"2018-01-17","close":884.0},{"date":"2018-01-18","close":900.0},{"date":"2018-01-19","close":905.0},{"date":"2018-01-22","close":905.0},{"date":"2018-01-23","close":905.0},{"date":"2018-01-24","close":916.0},{"date":"2018-01-25","close":928.0},{"date":"2018-01-26","close":947.0},{"date":"2018-01-29","close":938.0},{"date":"2018-01-30","close":928.0},{"date":"2018-01-31","close":923.0},{"date":"2018-02-01","close":938.0},{"date":"2018-02-02","close":938.0},{"date":"2018-02-05","close":914.0},{"date":"2018-02-06","close":900.0},{"date":"2018-02-07","close":896.0},{"date":"2018-02-08","close":896.0},{"date":"2018-02-09","close":887.0},{"date":"2018-02-12","close":887.0},{"date":"2018-02-13","close":891.0},{"date":"2018-02-14","close":881.0},{"date":"2018-02-19","close":878.0},{"date":"2018-02-20","close":885.0},{"date":"2018-02-21","close":918.0},{"date":"2018-02-22","close":905.0},{"date":"2018-02-23","close":902.0},{"date":"2018-02-26","close":901.0},{"date":"2018-02-27","close":890.0},{"date":"2018-02-28","close":880.0},{"date":"2018-03-02","close":868.0},{"date":"2018-03-05","close":869.0},{"date":"2018-03-06","close":868.0},{"date":"2018-03-07","close":854.0},{"date":"2018-03-08","close":855.0},{"date":"2018-03-09","close":857.0},{"date":"2018-03-12","close":872.0},{"date":"2018-03-13","close":874.0},{"date":"2018-03-14","close":896.0},{"date":"2018-03-15","close":919.0},{"date":"2018-03-16","close":924.0},{"date":"2018-03-19","close":901.0},{"date":"2018-03-20","close":897.0},{"date":"2018-03-21","close":890.0},{"date":"2018-03-22","close":863.0},{"date":"2018-03-23","close":843.0},{"date":"2018-03-26","close":857.0},{"date":"2018-03-27","close":886.0},{"date":"2018-03-28","close":856.0},{"date":"2018-03-29","close":853.0},{"date":"2018-03-30","close":853.0},{"date":"2018-04-02","close":846.0},{"date":"2018-04-03","close":844.0},{"date":"2018-04-04","close":844.0},{"date":"2018-04-05","close":874.0},{"date":"2018-04-06","close":867.0},{"date":"2018-04-09","close":891.0},{"date":"2018-04-10","close":872.0},{"date":"2018-04-11","close":1132.0},{"date":"2018-04-12","close":1270.0},{"date":"2018-04-13","close":1215.0},{"date":"2018-04-16","close":1233.0},{"date":"2018-04-17","close":1192.0},{"date":"2018-04-18","close":1159.0},{"date":"2018-04-19","close":1118.0},{"date":"2018-04-20","close":1118.0},{"date":"2018-04-23","close":1108.0},{"date":"2018-04-24","close":1095.0},{"date":"2018-04-25","close":1090.0},{"date":"2018-04-26","close":1081.0},{"date":"2018-04-27","close":1099.0},{"date":"2018-04-30","close":1118.0},{"date":"2018-05-02","close":1450.0},{"date":"2018-05-03","close":1289.0},{"date":"2018-05-04","close":1284.0},{"date":"2018-05-08","close":1205.0},{"date":"2018-05-09","close":1187.0},{"date":"2018-05-10","close":1224.0},{"date":"2018-05-11","close":1316.0},{"date":"2018-05-14","close":1326.0},{"date":"2018-05-15","close":1238.0},{"date":"2018-05-16","close":1159.0},{"date":"2018-05-17","close":1182.0},{"date":"2018-05-18","close":1224.0},{"date":"2018-05-21","close":1252.0},{"date":"2018-05-23","close":1201.0},{"date":"2018-05-24","close":1182.0},{"date":"2018-05-25","close":1122.0},{"date":"2018-05-28","close":1215.0},{"date":"2018-05-29","close":1168.0},{"date":"2018-05-30","close":1127.0},{"date":"2018-05-31","close":1145.0},{"date":"2018-06-01","close":1155.0},{"date":"2018-06-04","close":1238.0},{"date":"2018-06-05","close":1242.0},{"date":"2018-06-07","close":1247.0},{"date":"2018-06-08","close":1284.0},{"date":"2018-06-11","close":1386.0},{"date":"2018-06-12","close":1289.0},{"date":"2018-06-14","close":1196.0},{"date":"2018-06-15","close":1252.0},{"date":"2018-06-18","close":1224.0},{"date":"2018-06-19","close":1201.0},{"date":"2018-06-20","close":1229.0},{"date":"2018-06-21","close":1261.0},{"date":"2018-06-22","close":1233.0},{"date":"2018-06-25","close":1159.0},{"date":"2018-06-26","close":1150.0},{"date":"2018-06-27","close":1081.0},{"date":"2018-06-28","close":1067.0},{"date":"2018-06-29","close":1081.0},{"date":"2018-07-02","close":1002.0},{"date":"2018-07-03","close":1002.0},{"date":"2018-07-04","close":1021.0},{"date":"2018-07-05","close":1071.0},{"date":"2018-07-06","close":1039.0},{"date":"2018-07-09","close":974.0},{"date":"2018-07-10","close":993.0},{"date":"2018-07-11","close":988.0},{"date":"2018-07-12","close":993.0},{"date":"2018-07-13","close":993.0},{"date":"2018-07-16","close":993.0},{"date":"2018-07-17","close":993.0},{"date":"2018-07-18","close":956.0},{"date":"2018-07-19","close":933.0},{"date":"2018-07-20","close":942.0},{"date":"2018-07-23","close":919.0},{"date":"2018-07-24","close":961.0},{"date":"2018-07-25","close":979.0},{"date":"2018-07-26","close":1016.0},{"date":"2018-07-27","close":1007.0},{"date":"2018-07-30","close":1044.0},{"date":"2018-07-31","close":998.0},{"date":"2018-08-01","close":993.0},{"date":"2018-08-02","close":984.0},{"date":"2018-08-03","close":1021.0},{"date":"2018-08-06","close":1044.0},{"date":"2018-08-07","close":1021.0},{"date":"2018-08-08","close":1058.0},{"date":"2018-08-09","close":1067.0},{"date":"2018-08-10","close":1062.0},{"date":"2018-08-13","close":1002.0},{"date":"2018-08-14","close":1011.0},{"date":"2018-08-16","close":998.0},{"date":"2018-08-17","close":1025.0},{"date":"2018-08-20","close":1016.0},{"date":"2018-08-21","close":1062.0},{"date":"2018-08-22","close":1118.0},{"date":"2018-08-23","close":1081.0},{"date":"2018-08-24","close":1090.0},{"date":"2018-08-27","close":1136.0},{"date":"2018-08-28","close":1113.0},{"date":"2018-08-29","close":1090.0},{"date":"2018-08-30","close":1104.0},{"date":"2018-08-31","close":1081.0},{"date":"2018-09-03","close":1081.0},{"date":"2018-09-04","close":1118.0},{"date":"2018-09-05","close":1099.0},{"date":"2018-09-06","close":1095.0},{"date":"2018-09-07","close":1067.0},{"date":"2018-09-10","close":1108.0},{"date":"2018-09-11","close":1081.0},{"date":"2018-09-12","close":1058.0},{"date":"2018-09-13","close":1053.0},{"date":"2018-09-14","close":1071.0},{"date":"2018-09-17","close":1058.0},{"date":"2018-09-18","close":1025.0},{"date":"2018-09-19","close":1039.0},{"date":"2018-09-20","close":1002.0},{"date":"2018-09-21","close":1002.0},{"date":"2018-09-27","close":998.0},{"date":"2018-09-28","close":979.0},{"date":"2018-10-01","close":998.0},{"date":"2018-10-02","close":979.0},{"date":"2018-10-04","close":979.0},{"date":"2018-10-05","close":956.0},{"date":"2018-10-08","close":970.0},{"date":"2018-10-10","close":933.0},{"date":"2018-10-11","close":901.0},{"date":"2018-10-12","close":888.0},{"date":"2018-10-15","close":877.0},{"date":"2018-10-16","close":898.0},{"date":"2018-10-17","close":914.0},{"date":"2018-10-18","close":912.0},{"date":"2018-10-19","close":912.0},{"date":"2018-10-22","close":895.0},{"date":"2018-10-23","close":868.0},{"date":"2018-10-24","close":864.0},{"date":"2018-10-25","close":831.0},{"date":"2018-10-26","close":796.0},{"date":"2018-10-29","close":718.0},{"date":"2018-10-30","close":739.0},{"date":"2018-10-31","close":751.0},{"date":"2018-11-01","close":766.0},{"date":"2018-11-02","close":818.0},{"date":"2018-11-05","close":807.0},{"date":"2018-11-06","close":832.0},{"date":"2018-11-07","close":836.0},{"date":"2018-11-08","close":847.0},{"date":"2018-11-09","close":836.0},{"date":"2018-11-12","close":837.0},{"date":"2018-11-13","close":845.0},{"date":"2018-11-14","close":845.0},{"date":"2018-11-15","close":851.0},{"date":"2018-11-16","close":859.0},{"date":"2018-11-19","close":876.0},{"date":"2018-11-20","close":887.0},{"date":"2018-11-21","close":898.0},{"date":"2018-11-22","close":853.0},{"date":"2018-11-23","close":866.0},{"date":"2018-11-26","close":866.0},{"date":"2018-11-27","close":863.0},{"date":"2018-11-28","close":866.0},{"date":"2018-11-29","close":861.0},{"date":"2018-11-30","close":853.0},{"date":"2018-12-03","close":858.0},{"date":"2018-12-04","close":866.0},{"date":"2018-12-05","close":886.0},{"date":"2018-12-06","close":863.0},{"date":"2018-12-07","close":873.0},{"date":"2018-12-10","close":850.0},{"date":"2018-12-11","close":849.0},{"date":"2018-12-12","close":847.0},{"date":"2018-12-13","close":859.0},{"date":"2018-12-14","close":858.0},{"date":"2018-12-17","close":831.0},{"date":"2018-12-18","close":848.0},{"date":"2018-12-19","close":844.0},{"date":"2018-12-20","close":849.0},{"date":"2018-12-21","close":852.0},{"date":"2018-12-24","close":846.0},{"date":"2018-12-26","close":794.0},{"date":"2018-12-27","close":808.0},{"date":"2018-12-28","close":815.0},{"date":"2019-01-02","close":794.0},{"date":"2019-01-03","close":786.0},{"date":"2019-01-04","close":779.0},{"date":"2019-01-07","close":792.0},{"date":"2019-01-08","close":799.0},{"date":"2019-01-09","close":811.0},{"date":"2019-01-10","close":821.0},{"date":"2019-01-11","close":831.0},{"date":"2019-01-14","close":863.0},{"date":"2019-01-15","close":866.0},{"date":"2019-01-16","close":858.0},{"date":"2019-01-17","close":850.0},{"date":"2019-01-18","close":875.0},{"date":"2019-01-21","close":979.0},{"date":"2019-01-22","close":961.0},{"date":"2019-01-23","close":933.0},{"date":"2019-01-24","close":942.0},{"date":"2019-01-25","close":951.0},{"date":"2019-01-28","close":942.0},{"date":"2019-01-29","close":961.0},{"date":"2019-01-30","close":938.0},{"date":"2019-01-31","close":956.0},{"date":"2019-02-01","close":933.0},{"date":"2019-02-07","close":898.0},{"date":"2019-02-08","close":891.0},{"date":"2019-02-11","close":885.0},{"date":"2019-02-12","close":878.0},{"date":"2019-02-13","close":891.0},{"date":"2019-02-14","close":907.0},{"date":"2019-02-15","close":928.0},{"date":"2019-02-18","close":920.0},{"date":"2019-02-19","close":921.0},{"date":"2019-02-20","close":897.0},{"date":"2019-02-21","close":891.0},{"date":"2019-02-22","close":895.0},{"date":"2019-02-25","close":886.0},{"date":"2019-02-26","close":882.0},{"date":"2019-02-27","close":891.0},{"date":"2019-02-28","close":868.0},{"date":"2019-03-04","close":869.0},{"date":"2019-03-05","close":853.0},{"date":"2019-03-06","close":864.0},{"date":"2019-03-07","close":863.0},{"date":"2019-03-08","close":853.0},{"date":"2019-03-11","close":835.0},{"date":"2019-03-12","close":840.0},{"date":"2019-03-13","close":834.0},{"date":"2019-03-14","close":831.0},{"date":"2019-03-15","close":802.0},{"date":"2019-03-18","close":830.0},{"date":"2019-03-19","close":847.0},{"date":"2019-03-20","close":828.0},{"date":"2019-03-21","close":815.0},{"date":"2019-03-22","close":826.0},{"date":"2019-03-25","close":806.0},{"date":"2019-03-26","close":810.0},{"date":"2019-03-27","close":802.0},{"date":"2019-03-28","close":796.0},{"date":"2019-03-29","close":797.0},{"date":"2019-04-01","close":827.0},{"date":"2019-04-02","close":832.0},{"date":"2019-04-03","close":855.0},{"date":"2019-04-04","close":881.0},{"date":"2019-04-05","close":870.0},{"date":"2019-04-08","close":858.0},{"date":"2019-04-09","close":928.0},{"date":"2019-04-10","close":1035.0},{"date":"2019-04-11","close":1164.0},{"date":"2019-04-12","close":1275.0},{"date":"2019-04-15","close":1252.0},{"date":"2019-04-16","close":1293.0},{"date":"2019-04-17","close":1570.0},{"date":"2019-04-18","close":1603.0},{"date":"2019-04-19","close":1713.0},{"date":"2019-04-22","close":1713.0},{"date":"2019-04-23","close":1787.0},{"date":"2019-04-24","close":1640.0},{"date":"2019-04-25","close":1681.0},{"date":"2019-04-26","close":1713.0},{"date":"2019-04-29","close":1695.0},{"date":"2019-04-30","close":1649.0},{"date":"2019-05-02","close":1755.0},{"date":"2019-05-03","close":1838.0},{"date":"2019-05-07","close":1769.0},{"date":"2019-05-08","close":1704.0},{"date":"2019-05-09","close":1663.0},{"date":"2019-05-10","close":1773.0},{"date":"2019-05-13","close":1727.0},{"date":"2019-05-14","close":1764.0},{"date":"2019-05-15","close":1773.0},{"date":"2019-05-16","close":1653.0},{"date":"2019-05-17","close":1750.0},{"date":"2019-05-20","close":1616.0},{"date":"2019-05-21","close":1561.0},{"date":"2019-05-22","close":1570.0},{"date":"2019-05-23","close":1616.0},{"date":"2019-05-24","close":1635.0},{"date":"2019-05-27","close":1663.0},{"date":"2019-05-28","close":1635.0},{"date":"2019-05-29","close":1580.0},{"date":"2019-05-30","close":1598.0},{"date":"2019-05-31","close":2074.0},{"date":"2019-06-03","close":2489.0},{"date":"2019-06-04","close":2443.0},{"date":"2019-06-05","close":2369.0},{"date":"2019-06-07","close":2628.0},{"date":"2019-06-10","close":2411.0},{"date":"2019-06-11","close":2448.0},{"date":"2019-06-12","close":2499.0},{"date":"2019-06-13","close":2633.0},{"date":"2019-06-14","close":2526.0},{"date":"2019-06-17","close":2328.0},{"date":"2019-06-18","close":2286.0},{"date":"2019-06-19","close":2369.0},{"date":"2019-06-20","close":2374.0},{"date":"2019-06-21","close":2397.0},{"date":"2019-06-24","close":2328.0},{"date":"2019-06-25","close":2208.0},{"date":"2019-06-26","close":2217.0},{"date":"2019-06-27","close":2111.0},{"date":"2019-06-28","close":2194.0},{"date":"2019-07-01","close":2115.0},{"date":"2019-07-02","close":2101.0},{"date":"2019-07-03","close":2097.0},{"date":"2019-07-04","close":2134.0},{"date":"2019-07-05","close":2185.0},{"date":"2019-07-08","close":1995.0},{"date":"2019-07-09","close":1847.0},{"date":"2019-07-10","close":1824.0},{"date":"2019-07-11","close":1894.0},{"date":"2019-07-12","close":1986.0},{"date":"2019-07-15","close":1778.0},{"date":"2019-07-16","close":1681.0},{"date":"2019-07-17","close":1704.0},{"date":"2019-07-18","close":1677.0},{"date":"2019-07-19","close":1732.0},{"date":"2019-07-22","close":1644.0},{"date":"2019-07-23","close":1621.0},{"date":"2019-07-24","close":1630.0},{"date":"2019-07-25","close":1677.0},{"date":"2019-07-26","close":1677.0},{"date":"2019-07-29","close":1446.0},{"date":"2019-07-30","close":1510.0},{"date":"2019-07-31","close":1575.0},{"date":"2019-08-01","close":1533.0},{"date":"2019-08-02","close":1506.0},{"date":"2019-08-05","close":1395.0},{"date":"2019-08-06","close":1349.0},{"date":"2019-08-07","close":1418.0},{"date":"2019-08-08","close":1487.0},{"date":"2019-08-09","close":1501.0},{"date":"2019-08-12","close":1510.0},{"date":"2019-08-13","close":1506.0},{"date":"2019-08-14","close":1496.0},{"date":"2019-08-16","close":1529.0},{"date":"2019-08-19","close":1519.0},{"date":"2019-08-20","close":1543.0},{"date":"2019-08-21","close":1556.0},{"date":"2019-08-22","close":1519.0},{"date":"2019-08-23","close":1519.0},{"date":"2019-08-26","close":1464.0},{"date":"2019-08-27","close":1478.0},{"date":"2019-08-28","close":1469.0},{"date":"2019-08-29","close":1455.0},{"date":"2019-08-30","close":1501.0},{"date":"2019-09-02","close":1556.0},{"date":"2019-09-03","close":1547.0},{"date":"2019-09-04","close":1529.0},{"date":"2019-09-05","close":1492.0},{"date":"2019-09-06","close":1487.0},{"date":"2019-09-09","close":1478.0},{"date":"2019-09-10","close":1464.0},{"date":"2019-09-11","close":1473.0},{"date":"2019-09-16","close":1533.0},{"date":"2019-09-17","close":1991.0},{"date":"2019-09-18","close":2586.0},{"date":"2019-09-19","close":2965.0},{"date":"2019-09-20","close":3852.0},{"date":"2019-09-23","close":4231.0},{"date":"2019-09-24","close":4231.0},{"date":"2019-09-25","close":4429.0},{"date":"2019-09-26","close":4411.0},{"date":"2019-09-27","close":4272.0},{"date":"2019-09-30","close":3958.0},{"date":"2019-10-01","close":4027.0},{"date":"2019-10-02","close":4277.0},{"date":"2019-10-04","close":4277.0},{"date":"2019-10-07","close":4110.0},{"date":"2019-10-08","close":4147.0},{"date":"2019-10-10","close":4087.0},{"date":"2019-10-11","close":4124.0},{"date":"2019-10-14","close":4023.0},{"date":"2019-10-15","close":3801.0},{"date":"2019-10-16","close":3801.0},{"date":"2019-10-17","close":3607.0},{"date":"2019-10-18","close":3690.0},{"date":"2019-10-21","close":3584.0},{"date":"2019-10-22","close":3325.0},{"date":"2019-10-23","close":3214.0},{"date":"2019-10-24","close":3293.0},{"date":"2019-10-25","close":3298.0},{"date":"2019-10-28","close":3044.0},{"date":"2019-10-29","close":2951.0},{"date":"2019-10-30","close":3284.0},{"date":"2019-10-31","close":3141.0},{"date":"2019-11-01","close":3251.0},{"date":"2019-11-04","close":3145.0},{"date":"2019-11-05","close":2910.0},{"date":"2019-11-06","close":2928.0},{"date":"2019-11-07","close":2840.0},{"date":"2019-11-08","close":2859.0},{"date":"2019-11-11","close":2739.0},{"date":"2019-11-12","close":2748.0},{"date":"2019-11-13","close":2877.0},{"date":"2019-11-14","close":2637.0},{"date":"2019-11-15","close":2633.0},{"date":"2019-11-18","close":2697.0},{"date":"2019-11-19","close":2531.0},{"date":"2019-11-20","close":2549.0},{"date":"2019-11-21","close":2559.0},{"date":"2019-11-22","close":2591.0},{"date":"2019-11-25","close":2679.0},{"date":"2019-11-26","close":2679.0},{"date":"2019-11-27","close":2582.0},{"date":"2019-11-28","close":2568.0},{"date":"2019-11-29","close":2609.0},{"date":"2019-12-02","close":2577.0},{"date":"2019-12-03","close":2466.0},{"date":"2019-12-04","close":2471.0},{"date":"2019-12-05","close":2425.0},{"date":"2019-12-06","close":2651.0},{"date":"2019-12-09","close":2600.0},{"date":"2019-12-10","close":2748.0},{"date":"2019-12-11","close":2697.0},{"date":"2019-12-12","close":2771.0},{"date":"2019-12-13","close":2799.0},{"date":"2019-12-16","close":2716.0},{"date":"2019-12-17","close":2739.0},{"date":"2019-12-18","close":2706.0},{"date":"2019-12-19","close":2730.0},{"date":"2019-12-20","close":2854.0},{"date":"2019-12-23","close":2697.0},{"date":"2019-12-24","close":2683.0},{"date":"2019-12-26","close":2646.0},{"date":"2019-12-27","close":2730.0},{"date":"2019-12-30","close":2808.0},{"date":"2020-01-02","close":2757.0},{"date":"2020-01-03","close":2822.0},{"date":"2020-01-06","close":2891.0},{"date":"2020-01-07","close":2840.0},{"date":"2020-01-08","close":2642.0},{"date":"2020-01-09","close":2970.0},{"date":"2020-01-10","close":3127.0},{"date":"2020-01-13","close":3418.0},{"date":"2020-01-14","close":3612.0},{"date":"2020-01-15","close":3538.0},{"date":"2020-01-16","close":4231.0},{"date":"2020-01-17","close":4170.0},{"date":"2020-01-20","close":3833.0},{"date":"2020-01-21","close":3455.0},{"date":"2020-01-22","close":3344.0},{"date":"2020-01-23","close":3219.0},{"date":"2020-01-28","close":3653.0},{"date":"2020-01-29","close":3279.0},{"date":"2020-01-30","close":2817.0},{"date":"2020-01-31","close":2499.0},{"date":"2020-02-03","close":2545.0},{"date":"2020-02-04","close":2415.0},{"date":"2020-02-05","close":2369.0},{"date":"2020-02-06","close":2374.0},{"date":"2020-02-07","close":2411.0},{"date":"2020-02-10","close":2545.0},{"date":"2020-02-11","close":2489.0},{"date":"2020-02-12","close":2420.0},{"date":"2020-02-13","close":2392.0},{"date":"2020-02-14","close":2429.0},{"date":"2020-02-17","close":2360.0},{"date":"2020-02-18","close":2425.0},{"date":"2020-02-19","close":2554.0},{"date":"2020-02-20","close":2476.0},{"date":"2020-02-21","close":2415.0},{"date":"2020-02-24","close":2148.0},{"date":"2020-02-25","close":2268.0},{"date":"2020-02-26","close":2272.0},{"date":"2020-02-27","close":2268.0},{"date":"2020-02-28","close":2055.0},{"date":"2020-03-02","close":2129.0},{"date":"2020-03-03","close":2175.0},{"date":"2020-03-04","close":2305.0},{"date":"2020-03-05","close":2305.0},{"date":"2020-03-06","close":2240.0},{"date":"2020-03-09","close":2037.0},{"date":"2020-03-10","close":1986.0},{"date":"2020-03-11","close":1898.0},{"date":"2020-03-12","close":1760.0},{"date":"2020-03-13","close":1533.0},{"date":"2020-03-16","close":1538.0},{"date":"2020-03-17","close":1533.0},{"date":"2020-03-18","close":1427.0},{"date":"2020-03-19","close":1155.0},{"date":"2020-03-20","close":1187.0},{"date":"2020-03-23","close":1016.0},{"date":"2020-03-24","close":1062.0},{"date":"2020-03-25","close":1132.0},{"date":"2020-03-26","close":1469.0},{"date":"2020-03-27","close":1658.0},{"date":"2020-03-30","close":1709.0},{"date":"2020-03-31","close":1737.0},{"date":"2020-04-01","close":1755.0},{"date":"2020-04-02","close":1741.0},{"date":"2020-04-03","close":1746.0},{"date":"2020-04-06","close":2268.0},{"date":"2020-04-07","close":2198.0},{"date":"2020-04-08","close":2078.0},{"date":"2020-04-09","close":2152.0},{"date":"2020-04-10","close":2028.0},{"date":"2020-04-13","close":1967.0},{"date":"2020-04-14","close":1991.0},{"date":"2020-04-16","close":1991.0},{"date":"2020-04-17","close":2023.0},{"date":"2020-04-20","close":2051.0},{"date":"2020-04-21","close":2097.0},{"date":"2020-04-22","close":2148.0},{"date":"2020-04-23","close":2272.0},{"date":"2020-04-24","close":2198.0},{"date":"2020-04-27","close":2221.0},{"date":"2020-04-28","close":2152.0},{"date":"2020-04-29","close":2124.0},{"date":"2020-05-04","close":2152.0},{"date":"2020-05-06","close":2189.0},{"date":"2020-05-07","close":2249.0},{"date":"2020-05-08","close":2240.0},{"date":"2020-05-11","close":2171.0},{"date":"2020-05-12","close":2148.0},{"date":"2020-05-13","close":2189.0},{"date":"2020-05-14","close":2185.0},{"date":"2020-05-15","close":2143.0},{"date":"2020-05-18","close":2088.0},{"date":"2020-05-19","close":2115.0},{"date":"2020-05-20","close":2161.0},{"date":"2020-05-21","close":2180.0},{"date":"2020-05-22","close":2120.0},{"date":"2020-05-25","close":2152.0},{"date":"2020-05-26","close":2180.0},{"date":"2020-05-27","close":2180.0},{"date":"2020-05-28","close":2180.0},{"date":"2020-05-29","close":2138.0},{"date":"2020-06-01","close":2254.0},{"date":"2020-06-02","close":2263.0},{"date":"2020-06-03","close":2217.0},{"date":"2020-06-04","close":2217.0},{"date":"2020-06-05","close":2346.0},{"date":"2020-06-08","close":2282.0},{"date":"2020-06-09","close":2235.0},{"date":"2020-06-10","close":2221.0},{"date":"2020-06-11","close":2203.0},{"date":"2020-06-12","close":2124.0},{"date":"2020-06-15","close":1894.0},{"date":"2020-06-16","close":2014.0},{"date":"2020-06-17","close":1995.0},{"date":"2020-06-18","close":2028.0},{"date":"2020-06-19","close":2028.0},{"date":"2020-06-22","close":2111.0},{"date":"2020-06-23","close":2074.0},{"date":"2020-06-24","close":2032.0},{"date":"2020-06-25","close":1963.0},{"date":"2020-06-26","close":1963.0},{"date":"2020-06-29","close":1894.0},{"date":"2020-06-30","close":2462.0},{"date":"2020-07-01","close":2623.0},{"date":"2020-07-02","close":2919.0},{"date":"2020-07-03","close":2813.0},{"date":"2020-07-06","close":2679.0},{"date":"2020-07-07","close":2688.0},{"date":"2020-07-08","close":2706.0},{"date":"2020-07-09","close":2633.0},{"date":"2020-07-10","close":2568.0},{"date":"2020-07-13","close":2633.0},{"date":"2020-07-14","close":2923.0},{"date":"2020-07-15","close":2730.0},{"date":"2020-07-16","close":2614.0},{"date":"2020-07-17","close":2674.0},{"date":"2020-07-20","close":2605.0},{"date":"2020-07-21","close":2586.0},{"date":"2020-07-22","close":2716.0},{"date":"2020-07-23","close":2651.0},{"date":"2020-07-24","close":2669.0},{"date":"2020-07-27","close":2646.0},{"date":"2020-07-28","close":2614.0},{"date":"2020-07-29","close":2609.0},{"date":"2020-07-30","close":2656.0},{"date":"2020-07-31","close":2623.0},{"date":"2020-08-03","close":2827.0},{"date":"2020-08-04","close":2822.0},{"date":"2020-08-05","close":3034.0},{"date":"2020-08-06","close":2817.0},{"date":"2020-08-07","close":2850.0},{"date":"2020-08-10","close":2813.0},{"date":"2020-08-11","close":2817.0},{"date":"2020-08-12","close":2988.0},{"date":"2020-08-13","close":2845.0},{"date":"2020-08-14","close":2808.0},{"date":"2020-08-18","close":2730.0},{"date":"2020-08-19","close":2697.0},{"date":"2020-08-20","close":2540.0},{"date":"2020-08-21","close":2512.0},{"date":"2020-08-24","close":2508.0},{"date":"2020-08-25","close":2582.0},{"date":"2020-08-26","close":2660.0},{"date":"2020-08-27","close":2757.0},{"date":"2020-08-28","close":2766.0},{"date":"2020-08-31","close":2730.0},{"date":"2020-09-01","close":2711.0},{"date":"2020-09-02","close":2836.0},{"date":"2020-09-03","close":2762.0},{"date":"2020-09-04","close":2711.0},{"date":"2020-09-07","close":2822.0},{"date":"2020-09-08","close":2771.0},{"date":"2020-09-09","close":2766.0},{"date":"2020-09-10","close":2780.0},{"date":"2020-09-11","close":2790.0},{"date":"2020-09-14","close":2845.0},{"date":"2020-09-15","close":2780.0},{"date":"2020-09-16","close":2840.0},{"date":"2020-09-17","close":2785.0},{"date":"2020-09-18","close":2716.0},{"date":"2020-09-21","close":2628.0},{"date":"2020-09-22","close":2512.0},{"date":"2020-09-23","close":2512.0},{"date":"2020-09-24","close":2309.0},{"date":"2020-09-25","close":2328.0},{"date":"2020-09-28","close":2415.0},{"date":"2020-09-29","close":2531.0},{"date":"2020-10-05","close":2536.0},{"date":"2020-10-06","close":2526.0},{"date":"2020-10-07","close":2545.0},{"date":"2020-10-08","close":2549.0},{"date":"2020-10-12","close":3090.0},{"date":"2020-10-13","close":2937.0},{"date":"2020-10-14","close":2827.0},{"date":"2020-10-15","close":3011.0},{"date":"2020-10-16","close":2919.0},{"date":"2020-10-19","close":2753.0},{"date":"2020-10-20","close":2605.0},{"date":"2020-10-21","close":2674.0},{"date":"2020-10-22","close":2623.0},{"date":"2020-10-23","close":2840.0},{"date":"2020-10-26","close":2803.0},{"date":"2020-10-27","close":2910.0},{"date":"2020-10-28","close":2923.0},{"date":"2020-10-29","close":2854.0},{"date":"2020-10-30","close":2937.0},{"date":"2020-11-02","close":2840.0},{"date":"2020-11-03","close":2827.0},{"date":"2020-11-04","close":2189.0},{"date":"2020-11-05","close":2272.0},{"date":"2020-11-06","close":2360.0},{"date":"2020-11-09","close":2332.0},{"date":"2020-11-10","close":2305.0},{"date":"2020-11-11","close":2286.0},{"date":"2020-11-12","close":2254.0},{"date":"2020-11-13","close":2272.0},{"date":"2020-11-16","close":2217.0},{"date":"2020-11-17","close":2097.0},{"date":"2020-11-18","close":2120.0},{"date":"2020-11-19","close":2148.0},{"date":"2020-11-20","close":2272.0},{"date":"2020-11-23","close":2258.0},{"date":"2020-11-24","close":2254.0},{"date":"2020-11-25","close":2208.0},{"date":"2020-11-26","close":2226.0},{"date":"2020-11-27","close":2235.0},{"date":"2020-11-30","close":2263.0},{"date":"2020-12-01","close":2291.0},{"date":"2020-12-02","close":2300.0},{"date":"2020-12-03","close":2375.0},{"date":"2020-12-04","close":2365.0},{"date":"2020-12-07","close":2395.0},{"date":"2020-12-08","close":2320.0},{"date":"2020-12-09","close":2295.0},{"date":"2020-12-10","close":2255.0},{"date":"2020-12-11","close":2295.0},{"date":"2020-12-14","close":2250.0},{"date":"2020-12-15","close":2210.0},{"date":"2020-12-16","close":2185.0},{"date":"2020-12-17","close":2105.0},{"date":"2020-12-18","close":2085.0},{"date":"2020-12-21","close":1995.0},{"date":"2020-12-22","close":1885.0},{"date":"2020-12-23","close":1845.0},{"date":"2020-12-24","close":1855.0},{"date":"2020-12-28","close":1770.0},{"date":"2020-12-29","close":1850.0},{"date":"2020-12-30","close":1975.0},{"date":"2021-01-04","close":1960.0},{"date":"2021-01-05","close":2400.0},{"date":"2021-01-06","close":2285.0},{"date":"2021-01-07","close":2190.0},{"date":"2021-01-08","close":2100.0},{"date":"2021-01-11","close":2020.0},{"date":"2021-01-12","close":1995.0},{"date":"2021-01-13","close":2030.0},{"date":"2021-01-14","close":1965.0},{"date":"2021-01-15","close":1965.0},{"date":"2021-01-18","close":1905.0},{"date":"2021-01-19","close":1915.0},{"date":"2021-01-20","close":1950.0},{"date":"2021-01-21","close":1975.0},{"date":"2021-01-22","close":1925.0},{"date":"2021-01-25","close":2060.0},{"date":"2021-01-26","close":1995.0},{"date":"2021-01-27","close":1945.0},{"date":"2021-01-28","close":1865.0},{"date":"2021-01-29","close":1690.0},{"date":"2021-02-01","close":1655.0},{"date":"2021-02-02","close":1665.0},{"date":"2021-02-03","close":1695.0},{"date":"2021-02-04","close":1695.0},{"date":"2021-02-05","close":1700.0},{"date":"2021-02-08","close":1715.0},{"date":"2021-02-09","close":1685.0},{"date":"2021-02-10","close":1715.0},{"date":"2021-02-15","close":1725.0},{"date":"2021-02-16","close":1700.0},{"date":"2021-02-17","close":1700.0},{"date":"2021-02-18","close":1710.0},{"date":"2021-02-19","close":1690.0},{"date":"2021-02-22","close":1680.0},{"date":"2021-02-23","close":1675.0},{"date":"2021-02-24","close":1645.0},{"date":"2021-02-25","close":1645.0},{"date":"2021-02-26","close":1600.0},{"date":"2021-03-02","close":1610.0},{"date":"2021-03-03","close":1610.0},{"date":"2021-03-04","close":1595.0},{"date":"2021-03-05","close":1560.0},{"date":"2021-03-08","close":1570.0},{"date":"2021-03-09","close":1540.0},{"date":"2021-03-10","close":1485.0},{"date":"2021-03-11","close":1500.0},{"date":"2021-03-12","close":1545.0},{"date":"2021-03-15","close":1580.0},{"date":"2021-03-16","close":1565.0},{"date":"2021-03-17","close":1570.0},{"date":"2021-03-18","close":1610.0},{"date":"2021-03-19","close":1610.0},{"date":"2021-03-22","close":1590.0},{"date":"2021-03-23","close":1525.0},{"date":"2021-03-24","close":1540.0},{"date":"2021-03-25","close":1535.0},{"date":"2021-03-26","close":1545.0},{"date":"2021-03-29","close":1550.0},{"date":"2021-03-30","close":1595.0},{"date":"2021-03-31","close":1655.0},{"date":"2021-04-01","close":1625.0},{"date":"2021-04-02","close":1625.0},{"date":"2021-04-05","close":1600.0},{"date":"2021-04-06","close":1600.0},{"date":"2021-04-07","close":1630.0},{"date":"2021-04-08","close":1630.0},{"date":"2021-04-09","close":1625.0},{"date":"2021-04-12","close":1645.0},{"date":"2021-04-13","close":1640.0},{"date":"2021-04-14","close":1650.0},{"date":"2021-04-15","close":1675.0},{"date":"2021-04-16","close":1705.0},{"date":"2021-04-19","close":1705.0},{"date":"2021-04-20","close":1685.0},{"date":"2021-04-21","close":1660.0},{"date":"2021-04-22","close":1630.0},{"date":"2021-04-23","close":1645.0},{"date":"2021-04-26","close":1720.0},{"date":"2021-04-27","close":1690.0},{"date":"2021-04-28","close":1660.0},{"date":"2021-04-29","close":1660.0},{"date":"2021-04-30","close":1650.0},{"date":"2021-05-03","close":1640.0},{"date":"2021-05-04","close":1575.0},{"date":"2021-05-06","close":1640.0},{"date":"2021-05-07","close":1695.0},{"date":"2021-05-10","close":1660.0},{"date":"2021-05-11","close":1660.0},{"date":"2021-05-12","close":1630.0},{"date":"2021-05-13","close":1600.0},{"date":"2021-05-14","close":1625.0},{"date":"2021-05-17","close":1595.0},{"date":"2021-05-18","close":1615.0},{"date":"2021-05-20","close":1605.0},{"date":"2021-05-21","close":1595.0},{"date":"2021-05-24","close":1555.0},{"date":"2021-05-25","close":1565.0},{"date":"2021-05-26","close":1570.0},{"date":"2021-05-27","close":1565.0},{"date":"2021-05-28","close":1570.0},{"date":"2021-05-31","close":1570.0},{"date":"2021-06-01","close":1650.0},{"date":"2021-06-02","close":1615.0},{"date":"2021-06-03","close":1635.0},{"date":"2021-06-04","close":1675.0},{"date":"2021-06-07","close":1670.0},{"date":"2021-06-08","close":1710.0},{"date":"2021-06-09","close":1715.0},{"date":"2021-06-10","close":1725.0},{"date":"2021-06-11","close":1715.0},{"date":"2021-06-14","close":1710.0},{"date":"2021-06-15","close":1700.0},{"date":"2021-06-16","close":1710.0},{"date":"2021-06-17","close":1700.0},{"date":"2021-06-18","close":1695.0},{"date":"2021-06-21","close":1665.0},{"date":"2021-06-22","close":1680.0},{"date":"2021-06-23","close":1675.0},{"date":"2021-06-24","close":1695.0},{"date":"2021-06-25","close":1720.0},{"date":"2021-06-28","close":1750.0},{"date":"2021-06-29","close":1720.0},{"date":"2021-06-30","close":1730.0},{"date":"2021-07-01","close":1785.0},{"date":"2021-07-02","close":1785.0},{"date":"2021-07-05","close":1810.0},{"date":"2021-07-06","close":1785.0},{"date":"2021-07-07","close":1780.0},{"date":"2021-07-08","close":1730.0},{"date":"2021-07-09","close":1725.0},{"date":"2021-07-12","close":1760.0},{"date":"2021-07-13","close":1775.0},{"date":"2021-07-14","close":1740.0},{"date":"2021-07-15","close":1880.0},{"date":"2021-07-16","close":1790.0},{"date":"2021-07-19","close":1800.0},{"date":"2021-07-20","close":1755.0},{"date":"2021-07-21","close":1710.0},{"date":"2021-07-22","close":1715.0},{"date":"2021-07-23","close":1710.0},{"date":"2021-07-26","close":1675.0},{"date":"2021-07-27","close":1680.0},{"date":"2021-07-28","close":1685.0},{"date":"2021-07-29","close":1705.0},{"date":"2021-07-30","close":1720.0},{"date":"2021-08-02","close":1680.0},{"date":"2021-08-03","close":1675.0},{"date":"2021-08-04","close":1675.0},{"date":"2021-08-05","close":1690.0},{"date":"2021-08-06","close":1710.0},{"date":"2021-08-09","close":1690.0},{"date":"2021-08-10","close":1675.0},{"date":"2021-08-11","close":1680.0},{"date":"2021-08-12","close":1660.0},{"date":"2021-08-13","close":1615.0},{"date":"2021-08-17","close":1530.0},{"date":"2021-08-18","close":1545.0},{"date":"2021-08-19","close":1490.0},{"date":"2021-08-20","close":1395.0},{"date":"2021-08-23","close":1440.0},{"date":"2021-08-24","close":1500.0},{"date":"2021-08-25","close":1505.0},{"date":"2021-08-26","close":1540.0},{"date":"2021-08-27","close":1545.0},{"date":"2021-08-30","close":1530.0},{"date":"2021-08-31","close":1515.0},{"date":"2021-09-01","close":1550.0},{"date":"2021-09-02","close":1550.0},{"date":"2021-09-03","close":1575.0},{"date":"2021-09-06","close":1580.0},{"date":"2021-09-07","close":1565.0},{"date":"2021-09-08","close":1550.0},{"date":"2021-09-09","close":1505.0},{"date":"2021-09-10","close":1515.0},{"date":"2021-09-13","close":1485.0},{"date":"2021-09-14","close":1500.0},{"date":"2021-09-15","close":1510.0},{"date":"2021-09-16","close":1485.0},{"date":"2021-09-17","close":1480.0},{"date":"2021-09-23","close":1470.0},{"date":"2021-09-24","close":1460.0},{"date":"2021-09-27","close":1450.0},{"date":"2021-09-28","close":1420.0},{"date":"2021-09-29","close":1385.0},{"date":"2021-09-30","close":1400.0},{"date":"2021-10-01","close":1375.0},{"date":"2021-10-05","close":1315.0},{"date":"2021-10-06","close":1260.0},{"date":"2021-10-07","close":1295.0},{"date":"2021-10-08","close":1330.0},{"date":"2021-10-12","close":1300.0},{"date":"2021-10-13","close":1310.0},{"date":"2021-10-14","close":1380.0},{"date":"2021-10-15","close":1430.0},{"date":"2021-10-18","close":1405.0},{"date":"2021-10-19","close":1425.0},{"date":"2021-10-20","close":1410.0},{"date":"2021-10-21","close":1410.0},{"date":"2021-10-22","close":1375.0},{"date":"2021-10-25","close":1375.0},{"date":"2021-10-26","close":1380.0},{"date":"2021-10-27","close":1380.0},{"date":"2021-10-28","close":1375.0},{"date":"2021-10-29","close":1350.0},{"date":"2021-11-01","close":1340.0},{"date":"2021-11-02","close":1380.0},{"date":"2021-11-03","close":1375.0},{"date":"2021-11-04","close":1350.0},{"date":"2021-11-05","close":1320.0},{"date":"2021-11-08","close":1315.0},{"date":"2021-11-09","close":1315.0},{"date":"2021-11-10","close":1330.0},{"date":"2021-11-11","close":1385.0},{"date":"2021-11-12","close":1355.0},{"date":"2021-11-15","close":1360.0},{"date":"2021-11-16","close":1380.0},{"date":"2021-11-17","close":1380.0},{"date":"2021-11-18","close":1345.0},{"date":"2021-11-19","close":1360.0},{"date":"2021-11-22","close":1370.0},{"date":"2021-11-23","close":1335.0},{"date":"2021-11-24","close":1370.0},{"date":"2021-11-25","close":1350.0},{"date":"2021-11-26","close":1315.0},{"date":"2021-11-29","close":1265.0},{"date":"2021-11-30","close":1205.0},{"date":"2021-12-01","close":1225.0},{"date":"2021-12-02","close":1230.0},{"date":"2021-12-03","close":1255.0},{"date":"2021-12-06","close":1270.0},{"date":"2021-12-07","close":1275.0},{"date":"2021-12-08","close":1265.0},{"date":"2021-12-09","close":1270.0},{"date":"2021-12-10","close":1260.0},{"date":"2021-12-13","close":1270.0},{"date":"2021-12-14","close":1270.0},{"date":"2021-12-15","close":1245.0},{"date":"2021-12-16","close":1230.0},{"date":"2021-12-17","close":1245.0},{"date":"2021-12-20","close":1215.0},{"date":"2021-12-21","close":1195.0},{"date":"2021-12-22","close":1250.0},{"date":"2021-12-23","close":1210.0},{"date":"2021-12-24","close":1215.0},{"date":"2021-12-27","close":1215.0},{"date":"2021-12-28","close":1205.0},{"date":"2021-12-29","close":1205.0},{"date":"2021-12-30","close":1255.0},{"date":"2022-01-03","close":1225.0},{"date":"2022-01-04","close":1240.0},{"date":"2022-01-05","close":1230.0},{"date":"2022-01-06","close":1240.0},{"date":"2022-01-07","close":1250.0},{"date":"2022-01-10","close":1245.0},{"date":"2022-01-11","close":1230.0},{"date":"2022-01-12","close":1235.0},{"date":"2022-01-13","close":1235.0},{"date":"2022-01-14","close":1240.0},{"date":"2022-01-17","close":1230.0},{"date":"2022-01-18","close":1215.0},{"date":"2022-01-19","close":1190.0},{"date":"2022-01-20","close":1215.0},{"date":"2022-01-21","close":1200.0},{"date":"2022-01-24","close":1175.0},{"date":"2022-01-25","close":1115.0},{"date":"2022-01-26","close":1120.0},{"date":"2022-01-27","close":1040.0},{"date":"2022-01-28","close":1065.0},{"date":"2022-02-03","close":1100.0},{"date":"2022-02-04","close":1130.0},{"date":"2022-02-07","close":1100.0},{"date":"2022-02-08","close":1105.0},{"date":"2022-02-09","close":1120.0},{"date":"2022-02-10","close":1105.0},{"date":"2022-02-11","close":1100.0},{"date":"2022-02-14","close":1045.0},{"date":"2022-02-15","close":1055.0},{"date":"2022-02-16","close":1070.0},{"date":"2022-02-17","close":1070.0},{"date":"2022-02-18","close":1085.0},{"date":"2022-02-21","close":1080.0},{"date":"2022-02-22","close":1050.0},{"date":"2022-02-23","close":1050.0},{"date":"2022-02-24","close":1015.0},{"date":"2022-02-25","close":1025.0},{"date":"2022-02-28","close":1025.0},{"date":"2022-03-02","close":1025.0},{"date":"2022-03-03","close":1050.0},{"date":"2022-03-04","close":1045.0},{"date":"2022-03-07","close":1020.0},{"date":"2022-03-08","close":1010.0},{"date":"2022-03-10","close":1010.0},{"date":"2022-03-11","close":1025.0},{"date":"2022-03-14","close":997.0},{"date":"2022-03-15","close":999.0},{"date":"2022-03-16","close":1120.0},{"date":"2022-03-17","close":1090.0},{"date":"2022-03-18","close":1090.0},{"date":"2022-03-21","close":1085.0},{"date":"2022-03-22","close":1135.0},{"date":"2022-03-23","close":1140.0},{"date":"2022-03-24","close":1125.0},{"date":"2022-03-25","close":1115.0},{"date":"2022-03-28","close":1125.0},{"date":"2022-03-29","close":1135.0},{"date":"2022-03-30","close":1110.0},{"date":"2022-03-31","close":1120.0},{"date":"2022-04-01","close":1135.0},{"date":"2022-04-04","close":1150.0},{"date":"2022-04-05","close":1155.0},{"date":"2022-04-06","close":1170.0},{"date":"2022-04-07","close":1180.0},{"date":"2022-04-08","close":1150.0},{"date":"2022-04-11","close":1190.0},{"date":"2022-04-12","close":1160.0},{"date":"2022-04-13","close":1170.0},{"date":"2022-04-14","close":1225.0},{"date":"2022-04-15","close":1230.0},{"date":"2022-04-18","close":1245.0},{"date":"2022-04-19","close":1265.0},{"date":"2022-04-20","close":1265.0},{"date":"2022-04-21","close":1275.0},{"date":"2022-04-22","close":1350.0},{"date":"2022-04-25","close":1395.0},{"date":"2022-04-26","close":1405.0},{"date":"2022-04-27","close":1290.0},{"date":"2022-04-28","close":1305.0},{"date":"2022-04-29","close":1270.0},{"date":"2022-05-02","close":1325.0},{"date":"2022-05-03","close":1345.0},{"date":"2022-05-04","close":1405.0},{"date":"2022-05-06","close":1395.0},{"date":"2022-05-09","close":1275.0},{"date":"2022-05-10","close":1210.0},{"date":"2022-05-11","close":1215.0},{"date":"2022-05-12","close":1110.0},{"date":"2022-05-13","close":1120.0},{"date":"2022-05-16","close":1175.0},{"date":"2022-05-17","close":1160.0},{"date":"2022-05-18","close":1160.0},{"date":"2022-05-19","close":1150.0},{"date":"2022-05-20","close":1190.0},{"date":"2022-05-23","close":1245.0},{"date":"2022-05-24","close":1195.0},{"date":"2022-05-25","close":1145.0},{"date":"2022-05-26","close":1150.0},{"date":"2022-05-27","close":1400.0},{"date":"2022-05-30","close":1335.0},{"date":"2022-05-31","close":1345.0},{"date":"2022-06-02","close":1315.0},{"date":"2022-06-03","close":1280.0},{"date":"2022-06-07","close":1240.0},{"date":"2022-06-08","close":1225.0},{"date":"2022-06-09","close":1190.0},{"date":"2022-06-10","close":1245.0},{"date":"2022-06-13","close":1155.0},{"date":"2022-06-14","close":1120.0},{"date":"2022-06-15","close":1065.0},{"date":"2022-06-16","close":1065.0},{"date":"2022-06-17","close":1080.0},{"date":"2022-06-20","close":1020.0},{"date":"2022-06-21","close":1065.0},{"date":"2022-06-22","close":1045.0},{"date":"2022-06-23","close":995.0},{"date":"2022-06-24","close":1040.0},{"date":"2022-06-27","close":1045.0},{"date":"2022-06-28","close":1050.0},{"date":"2022-06-29","close":1055.0},{"date":"2022-06-30","close":1025.0},{"date":"2022-07-01","close":1015.0},{"date":"2022-07-04","close":1000.0},{"date":"2022-07-05","close":1015.0},{"date":"2022-07-06","close":1010.0},{"date":"2022-07-07","close":1015.0},{"date":"2022-07-08","close":1030.0},{"date":"2022-07-11","close":1015.0},{"date":"2022-07-12","close":1005.0},{"date":"2022-07-13","close":1005.0},{"date":"2022-07-14","close":1010.0},{"date":"2022-07-15","close":999.0},{"date":"2022-07-18","close":1000.0},{"date":"2022-07-19","close":1025.0},{"date":"2022-07-20","close":1020.0},{"date":"2022-07-21","close":1030.0},{"date":"2022-07-22","close":1025.0},{"date":"2022-07-25","close":1015.0},{"date":"2022-07-26","close":1035.0},{"date":"2022-07-27","close":1040.0},{"date":"2022-07-28","close":1045.0},{"date":"2022-07-29","close":1040.0},{"date":"2022-08-01","close":1040.0},{"date":"2022-08-02","close":1020.0},{"date":"2022-08-03","close":1025.0},{"date":"2022-08-04","close":1040.0},{"date":"2022-08-05","close":1045.0},{"date":"2022-08-08","close":1045.0},{"date":"2022-08-09","close":1065.0},{"date":"2022-08-10","close":1080.0},{"date":"2022-08-11","close":1090.0},{"date":"2022-08-12","close":1100.0},{"date":"2022-08-16","close":1070.0},{"date":"2022-08-17","close":1075.0},{"date":"2022-08-18","close":1080.0},{"date":"2022-08-19","close":1150.0},{"date":"2022-08-22","close":1060.0},{"date":"2022-08-23","close":1100.0},{"date":"2022-08-24","close":1110.0},{"date":"2022-08-25","close":1125.0},{"date":"2022-08-26","close":1105.0},{"date":"2022-08-29","close":1060.0},{"date":"2022-08-30","close":1080.0},{"date":"2022-08-31","close":1055.0},{"date":"2022-09-01","close":1055.0},{"date":"2022-09-02","close":1060.0},{"date":"2022-09-05","close":1055.0},{"date":"2022-09-06","close":1080.0},{"date":"2022-09-07","close":1070.0},{"date":"2022-09-08","close":1085.0},{"date":"2022-09-13","close":1090.0},{"date":"2022-09-14","close":1065.0},{"date":"2022-09-15","close":1075.0},{"date":"2022-09-16","close":1075.0},{"date":"2022-09-19","close":1075.0},{"date":"2022-09-20","close":1130.0},{"date":"2022-09-21","close":1120.0},{"date":"2022-09-22","close":1070.0},{"date":"2022-09-23","close":1080.0},{"date":"2022-09-26","close":989.0},{"date":"2022-09-27","close":950.0},{"date":"2022-09-28","close":900.0},{"date":"2022-09-29","close":1000.0},{"date":"2022-09-30","close":1060.0},{"date":"2022-10-04","close":1020.0},{"date":"2022-10-05","close":960.0},{"date":"2022-10-06","close":965.0},{"date":"2022-10-07","close":972.0},{"date":"2022-10-11","close":904.0},{"date":"2022-10-12","close":927.0},{"date":"2022-10-13","close":901.0},{"date":"2022-10-14","close":913.0},{"date":"2022-10-17","close":921.0},{"date":"2022-10-18","close":992.0},{"date":"2022-10-19","close":980.0},{"date":"2022-10-20","close":988.0},{"date":"2022-10-21","close":976.0},{"date":"2022-10-24","close":976.0},{"date":"2022-10-25","close":956.0},{"date":"2022-10-26","close":914.0},{"date":"2022-10-27","close":924.0},{"date":"2022-10-28","close":922.0},{"date":"2022-10-31","close":910.0},{"date":"2022-11-01","close":914.0},{"date":"2022-11-02","close":912.0},{"date":"2022-11-03","close":911.0},{"date":"2022-11-04","close":918.0},{"date":"2022-11-07","close":943.0},{"date":"2022-11-08","close":935.0},{"date":"2022-11-09","close":950.0},{"date":"2022-11-10","close":952.0},{"date":"2022-11-11","close":950.0},{"date":"2022-11-14","close":981.0},{"date":"2022-11-15","close":981.0},{"date":"2022-11-16","close":1005.0},{"date":"2022-11-17","close":982.0},{"date":"2022-11-18","close":992.0},{"date":"2022-11-21","close":989.0},{"date":"2022-11-22","close":963.0},{"date":"2022-11-23","close":958.0},{"date":"2022-11-24","close":976.0},{"date":"2022-11-25","close":962.0},{"date":"2022-11-28","close":960.0},{"date":"2022-11-29","close":957.0},{"date":"2022-11-30","close":977.0},{"date":"2022-12-01","close":981.0},{"date":"2022-12-02","close":986.0},{"date":"2022-12-05","close":1025.0},{"date":"2022-12-06","close":1030.0},{"date":"2022-12-07","close":998.0},{"date":"2022-12-08","close":981.0},{"date":"2022-12-09","close":994.0},{"date":"2022-12-12","close":994.0},{"date":"2022-12-13","close":980.0},{"date":"2022-12-14","close":990.0},{"date":"2022-12-15","close":991.0},{"date":"2022-12-16","close":979.0},{"date":"2022-12-19","close":966.0},{"date":"2022-12-20","close":935.0},{"date":"2022-12-21","close":934.0},{"date":"2022-12-22","close":945.0},{"date":"2022-12-23","close":941.0},{"date":"2022-12-26","close":917.0},{"date":"2022-12-27","close":914.0},{"date":"2022-12-28","close":914.0},{"date":"2022-12-29","close":896.0},{"date":"2023-01-02","close":879.0},{"date":"2023-01-03","close":889.0},{"date":"2023-01-04","close":891.0},{"date":"2023-01-05","close":900.0},{"date":"2023-01-06","close":929.0},{"date":"2023-01-09","close":941.0},{"date":"2023-01-10","close":997.0},{"date":"2023-01-11","close":998.0},{"date":"2023-01-12","close":1025.0},{"date":"2023-01-13","close":999.0},{"date":"2023-01-16","close":978.0},{"date":"2023-01-17","close":993.0},{"date":"2023-01-18","close":990.0},{"date":"2023-01-19","close":974.0},{"date":"2023-01-20","close":980.0},{"date":"2023-01-25","close":996.0},{"date":"2023-01-26","close":996.0},{"date":"2023-01-27","close":999.0},{"date":"2023-01-30","close":983.0},{"date":"2023-01-31","close":975.0},{"date":"2023-02-01","close":987.0},{"date":"2023-02-02","close":991.0},{"date":"2023-02-03","close":985.0},{"date":"2023-02-06","close":995.0},{"date":"2023-02-07","close":996.0},{"date":"2023-02-08","close":995.0},{"date":"2023-02-09","close":992.0},{"date":"2023-02-10","close":980.0},{"date":"2023-02-13","close":986.0},{"date":"2023-02-14","close":980.0},{"date":"2023-02-15","close":959.0},{"date":"2023-02-16","close":989.0},{"date":"2023-02-17","close":982.0},{"date":"2023-02-20","close":981.0},{"date":"2023-02-21","close":987.0},{"date":"2023-02-22","close":978.0},{"date":"2023-02-23","close":972.0},{"date":"2023-02-24","close":955.0},{"date":"2023-02-27","close":962.0},{"date":"2023-02-28","close":955.0},{"date":"2023-03-02","close":948.0},{"date":"2023-03-03","close":949.0},{"date":"2023-03-06","close":928.0},{"date":"2023-03-07","close":918.0},{"date":"2023-03-08","close":961.0},{"date":"2023-03-09","close":938.0},{"date":"2023-03-10","close":920.0},{"date":"2023-03-13","close":898.0},{"date":"2023-03-14","close":851.0},{"date":"2023-03-15","close":849.0},{"date":"2023-03-16","close":864.0},{"date":"2023-03-17","close":864.0},{"date":"2023-03-20","close":877.0},{"date":"2023-03-21","close":885.0},{"date":"2023-03-22","close":876.0},{"date":"2023-03-23","close":854.0},{"date":"2023-03-24","close":845.0},{"date":"2023-03-27","close":843.0},{"date":"2023-03-28","close":841.0},{"date":"2023-03-29","close":848.0},{"date":"2023-03-30","close":857.0},{"date":"2023-03-31","close":848.0},{"date":"2023-04-03","close":862.0},{"date":"2023-04-04","close":864.0},{"date":"2023-04-05","close":844.0},{"date":"2023-04-06","close":837.0},{"date":"2023-04-07","close":847.0},{"date":"2023-04-10","close":836.0},{"date":"2023-04-11","close":863.0},{"date":"2023-04-12","close":878.0},{"date":"2023-04-13","close":887.0},{"date":"2023-04-14","close":900.0},{"date":"2023-04-17","close":889.0},{"date":"2023-04-18","close":895.0},{"date":"2023-04-19","close":888.0},{"date":"2023-04-20","close":872.0},{"date":"2023-04-21","close":899.0},{"date":"2023-04-24","close":888.0},{"date":"2023-04-25","close":893.0},{"date":"2023-04-26","close":909.0},{"date":"2023-04-27","close":882.0},{"date":"2023-04-28","close":885.0},{"date":"2023-05-02","close":895.0},{"date":"2023-05-03","close":900.0},{"date":"2023-05-04","close":915.0},{"date":"2023-05-08","close":906.0},{"date":"2023-05-09","close":928.0},{"date":"2023-05-10","close":950.0},{"date":"2023-05-11","close":1140.0},{"date":"2023-05-12","close":1229.0},{"date":"2023-05-15","close":1070.0},{"date":"2023-05-16","close":1193.0},{"date":"2023-05-17","close":1240.0},{"date":"2023-05-18","close":1159.0},{"date":"2023-05-19","close":1105.0},{"date":"2023-05-22","close":1107.0},{"date":"2023-05-23","close":1094.0},{"date":"2023-05-24","close":1061.0},{"date":"2023-05-25","close":1059.0},{"date":"2023-05-26","close":1042.0},{"date":"2023-05-30","close":1041.0},{"date":"2023-05-31","close":1042.0},{"date":"2023-06-01","close":1028.0},{"date":"2023-06-02","close":1090.0},{"date":"2023-06-05","close":1082.0},{"date":"2023-06-07","close":1042.0},{"date":"2023-06-08","close":1035.0},{"date":"2023-06-09","close":1044.0},{"date":"2023-06-12","close":1064.0},{"date":"2023-06-13","close":1047.0},{"date":"2023-06-14","close":1036.0},{"date":"2023-06-15","close":1002.0},{"date":"2023-06-16","close":1020.0},{"date":"2023-06-19","close":1016.0},{"date":"2023-06-20","close":1006.0},{"date":"2023-06-21","close":994.0},{"date":"2023-06-22","close":1003.0},{"date":"2023-06-23","close":991.0},{"date":"2023-06-26","close":1006.0},{"date":"2023-06-27","close":1025.0},{"date":"2023-06-28","close":1005.0},{"date":"2023-06-29","close":985.0},{"date":"2023-06-30","close":999.0},{"date":"2023-07-03","close":1027.0},{"date":"2023-07-04","close":1036.0},{"date":"2023-07-05","close":997.0},{"date":"2023-07-06","close":996.0},{"date":"2023-07-07","close":993.0},{"date":"2023-07-10","close":985.0},{"date":"2023-07-11","close":1000.0},{"date":"2023-07-12","close":997.0},{"date":"2023-07-13","close":991.0},{"date":"2023-07-14","close":978.0},{"date":"2023-07-17","close":987.0},{"date":"2023-07-18","close":975.0},{"date":"2023-07-19","close":979.0},{"date":"2023-07-20","close":974.0},{"date":"2023-07-21","close":948.0},{"date":"2023-07-24","close":893.0},{"date":"2023-07-25","close":917.0},{"date":"2023-07-26","close":864.0},{"date":"2023-07-27","close":880.0},{"date":"2023-07-28","close":914.0},{"date":"2023-07-31","close":943.0},{"date":"2023-08-01","close":945.0},{"date":"2023-08-02","close":914.0},{"date":"2023-08-03","close":899.0},{"date":"2023-08-04","close":902.0},{"date":"2023-08-07","close":900.0},{"date":"2023-08-08","close":882.0},{"date":"2023-08-09","close":889.0},{"date":"2023-08-10","close":908.0},{"date":"2023-08-11","close":898.0},{"date":"2023-08-14","close":887.0},{"date":"2023-08-16","close":880.0},{"date":"2023-08-17","close":870.0},{"date":"2023-08-18","close":857.0},{"date":"2023-08-21","close":855.0},{"date":"2023-08-22","close":857.0},{"date":"2023-08-23","close":867.0},{"date":"2023-08-24","close":865.0},{"date":"2023-08-25","close":860.0},{"date":"2023-08-28","close":862.0},{"date":"2023-08-29","close":862.0},{"date":"2023-08-30","close":888.0},{"date":"2023-08-31","close":1152.0},{"date":"2023-09-01","close":999.0},{"date":"2023-09-04","close":970.0},{"date":"2023-09-05","close":1261.0},{"date":"2023-09-06","close":1445.0},{"date":"2023-09-07","close":1352.0},{"date":"2023-09-08","close":1514.0},{"date":"2023-09-11","close":1525.0},{"date":"2023-09-12","close":1444.0},{"date":"2023-09-13","close":1434.0},{"date":"2023-09-14","close":1439.0},{"date":"2023-09-15","close":1447.0},{"date":"2023-09-18","close":1600.0},{"date":"2023-09-19","close":1540.0},{"date":"2023-09-20","close":1508.0},{"date":"2023-09-21","close":1452.0},{"date":"2023-09-22","close":1354.0},{"date":"2023-09-25","close":1632.0},{"date":"2023-09-26","close":1632.0},{"date":"2023-09-27","close":1529.0},{"date":"2023-10-04","close":1429.0},{"date":"2023-10-05","close":1377.0},{"date":"2023-10-06","close":1423.0},{"date":"2023-10-10","close":1309.0},{"date":"2023-10-11","close":1378.0},{"date":"2023-10-12","close":1690.0},{"date":"2023-10-13","close":1776.0},{"date":"2023-10-16","close":1900.0},{"date":"2023-10-17","close":1881.0},{"date":"2023-10-18","close":1830.0},{"date":"2023-10-19","close":1840.0},{"date":"2023-10-20","close":1896.0},{"date":"2023-10-23","close":1760.0},{"date":"2023-10-24","close":1794.0},{"date":"2023-10-25","close":1894.0},{"date":"2023-10-26","close":1565.0},{"date":"2023-10-27","close":1599.0},{"date":"2023-10-30","close":1511.0},{"date":"2023-10-31","close":1460.0},{"date":"2023-11-01","close":1597.0},{"date":"2023-11-02","close":1611.0},{"date":"2023-11-03","close":1601.0},{"date":"2023-11-06","close":1550.0},{"date":"2023-11-07","close":1880.0},{"date":"2023-11-08","close":1913.0},{"date":"2023-11-09","close":1845.0},{"date":"2023-11-10","close":1900.0},{"date":"2023-11-13","close":1921.0},{"date":"2023-11-14","close":1909.0},{"date":"2023-11-15","close":2400.0},{"date":"2023-11-16","close":2690.0},{"date":"2023-11-17","close":2710.0},{"date":"2023-11-20","close":2805.0},{"date":"2023-11-21","close":2680.0},{"date":"2023-11-22","close":3140.0},{"date":"2023-11-23","close":2930.0},{"date":"2023-11-24","close":3135.0},{"date":"2023-11-27","close":2785.0},{"date":"2023-11-28","close":2785.0},{"date":"2023-11-29","close":2665.0},{"date":"2023-11-30","close":2770.0},{"date":"2023-12-01","close":2725.0},{"date":"2023-12-04","close":2645.0},{"date":"2023-12-05","close":2525.0},{"date":"2023-12-06","close":2585.0},{"date":"2023-12-07","close":2395.0},{"date":"2023-12-08","close":2470.0},{"date":"2023-12-11","close":2460.0},{"date":"2023-12-12","close":2420.0},{"date":"2023-12-13","close":2380.0},{"date":"2023-12-14","close":2300.0},{"date":"2023-12-15","close":2310.0},{"date":"2023-12-18","close":2470.0},{"date":"2023-12-19","close":2645.0},{"date":"2023-12-20","close":2515.0},{"date":"2023-12-21","close":2165.0},{"date":"2023-12-22","close":2070.0},{"date":"2023-12-26","close":2100.0},{"date":"2023-12-27","close":1827.0},{"date":"2023-12-28","close":1938.0},{"date":"2024-01-02","close":1863.0},{"date":"2024-01-03","close":1805.0},{"date":"2024-01-04","close":1732.0},{"date":"2024-01-05","close":1707.0},{"date":"2024-01-08","close":1702.0},{"date":"2024-01-09","close":1710.0},{"date":"2024-01-10","close":1672.0},{"date":"2024-01-11","close":1638.0},{"date":"2024-01-12","close":1613.0},{"date":"2024-01-15","close":1615.0},{"date":"2024-01-16","close":1601.0},{"date":"2024-01-17","close":1577.0},{"date":"2024-01-18","close":1560.0},{"date":"2024-01-19","close":1584.0},{"date":"2024-01-22","close":1485.0},{"date":"2024-01-23","close":1635.0},{"date":"2024-01-24","close":1562.0},{"date":"2024-01-25","close":1517.0},{"date":"2024-01-26","close":1571.0},{"date":"2024-01-29","close":1583.0},{"date":"2024-01-30","close":1570.0},{"date":"2024-01-31","close":1515.0},{"date":"2024-02-01","close":1511.0},{"date":"2024-02-02","close":1513.0},{"date":"2024-02-05","close":1500.0},{"date":"2024-02-06","close":1482.0},{"date":"2024-02-07","close":1483.0},{"date":"2024-02-08","close":1539.0},{"date":"2024-02-13","close":1608.0},{"date":"2024-02-14","close":1679.0},{"date":"2024-02-15","close":1644.0},{"date":"2024-02-16","close":1624.0},{"date":"2024-02-19","close":1659.0},{"date":"2024-02-20","close":1637.0},{"date":"2024-02-21","close":1596.0},{"date":"2024-02-22","close":1609.0},{"date":"2024-02-23","close":1590.0},{"date":"2024-02-26","close":1612.0},{"date":"2024-02-27","close":1646.0},{"date":"2024-02-28","close":1633.0},{"date":"2024-02-29","close":1650.0},{"date":"2024-03-04","close":1721.0},{"date":"2024-03-05","close":1690.0},{"date":"2024-03-06","close":1676.0},{"date":"2024-03-07","close":1606.0},{"date":"2024-03-08","close":1582.0},{"date":"2024-03-11","close":1527.0},{"date":"2024-03-12","close":1499.0},{"date":"2024-03-13","close":1488.0},{"date":"2024-03-14","close":1455.0},{"date":"2024-03-15","close":1450.0},{"date":"2024-03-18","close":1456.0},{"date":"2024-03-19","close":1413.0},{"date":"2024-03-20","close":1404.0},{"date":"2024-03-21","close":1425.0},{"date":"2024-03-22","close":1365.0},{"date":"2024-03-25","close":1335.0},{"date":"2024-03-26","close":1329.0},{"date":"2024-03-27","close":1310.0},{"date":"2024-03-28","close":1324.0},{"date":"2024-03-29","close":1409.0},{"date":"2024-04-01","close":1405.0},{"date":"2024-04-02","close":1308.0},{"date":"2024-04-03","close":1280.0},{"date":"2024-04-04","close":1295.0},{"date":"2024-04-05","close":1254.0},{"date":"2024-04-08","close":1250.0},{"date":"2024-04-09","close":1285.0},{"date":"2024-04-11","close":1223.0},{"date":"2024-04-12","close":1250.0},{"date":"2024-04-15","close":1207.0},{"date":"2024-04-16","close":1171.0},{"date":"2024-04-17","close":1215.0},{"date":"2024-04-18","close":1264.0},{"date":"2024-04-19","close":1220.0},{"date":"2024-04-22","close":1235.0},{"date":"2024-04-23","close":1219.0},{"date":"2024-04-24","close":1249.0},{"date":"2024-04-25","close":1209.0},{"date":"2024-04-26","close":1200.0},{"date":"2024-04-29","close":1233.0},{"date":"2024-04-30","close":1247.0},{"date":"2024-05-02","close":1300.0},{"date":"2024-05-03","close":1293.0},{"date":"2024-05-07","close":1319.0},{"date":"2024-05-08","close":1373.0},{"date":"2024-05-09","close":1356.0},{"date":"2024-05-10","close":1325.0},{"date":"2024-05-13","close":1344.0},{"date":"2024-05-14","close":1415.0},{"date":"2024-05-16","close":1641.0},{"date":"2024-05-17","close":1633.0},{"date":"2024-05-20","close":1615.0},{"date":"2024-05-21","close":1675.0},{"date":"2024-05-22","close":1577.0},{"date":"2024-05-23","close":1677.0},{"date":"2024-05-24","close":1625.0},{"date":"2024-05-27","close":1600.0},{"date":"2024-05-28","close":1592.0},{"date":"2024-05-29","close":1533.0},{"date":"2024-05-30","close":1542.0},{"date":"2024-05-31","close":1675.0},{"date":"2024-06-03","close":1733.0},{"date":"2024-06-04","close":1686.0},{"date":"2024-06-05","close":1676.0},{"date":"2024-06-07","close":1623.0},{"date":"2024-06-10","close":1710.0},{"date":"2024-06-11","close":1742.0},{"date":"2024-06-12","close":1730.0},{"date":"2024-06-13","close":1711.0},{"date":"2024-06-14","close":1732.0},{"date":"2024-06-17","close":1655.0},{"date":"2024-06-18","close":1616.0},{"date":"2024-06-19","close":1638.0},{"date":"2024-06-20","close":1664.0},{"date":"2024-06-21","close":1570.0},{"date":"2024-06-24","close":1500.0},{"date":"2024-06-25","close":1503.0},{"date":"2024-06-26","close":1486.0},{"date":"2024-06-27","close":1479.0},{"date":"2024-06-28","close":1491.0},{"date":"2024-07-01","close":1447.0},{"date":"2024-07-02","close":1440.0},{"date":"2024-07-03","close":1407.0},{"date":"2024-07-04","close":1407.0},{"date":"2024-07-05","close":1376.0},{"date":"2024-07-08","close":1407.0},{"date":"2024-07-09","close":1398.0},{"date":"2024-07-10","close":1590.0},{"date":"2024-07-11","close":1536.0},{"date":"2024-07-12","close":1530.0},{"date":"2024-07-15","close":1507.0},{"date":"2024-07-16","close":1506.0},{"date":"2024-07-17","close":1486.0},{"date":"2024-07-18","close":1439.0},{"date":"2024-07-19","close":1429.0},{"date":"2024-07-22","close":1418.0},{"date":"2024-07-23","close":1390.0},{"date":"2024-07-24","close":1310.0},{"date":"2024-07-25","close":1305.0},{"date":"2024-07-26","close":1303.0},{"date":"2024-07-29","close":1335.0},{"date":"2024-07-30","close":1310.0},{"date":"2024-07-31","close":1328.0},{"date":"2024-08-01","close":1371.0},{"date":"2024-08-02","close":1309.0},{"date":"2024-08-05","close":1187.0},{"date":"2024-08-06","close":1228.0},{"date":"2024-08-07","close":1294.0},{"date":"2024-08-08","close":1294.0},{"date":"2024-08-09","close":1333.0},{"date":"2024-08-12","close":1361.0},{"date":"2024-08-13","close":1388.0},{"date":"2024-08-14","close":1424.0},{"date":"2024-08-16","close":1365.0},{"date":"2024-08-19","close":1359.0},{"date":"2024-08-20","close":1382.0},{"date":"2024-08-21","close":1369.0},{"date":"2024-08-22","close":1391.0},{"date":"2024-08-23","close":1355.0},{"date":"2024-08-26","close":1353.0},{"date":"2024-08-27","close":1381.0},{"date":"2024-08-28","close":1362.0},{"date":"2024-08-29","close":1354.0},{"date":"2024-08-30","close":1356.0},{"date":"2024-09-02","close":1330.0},{"date":"2024-09-03","close":1292.0},{"date":"2024-09-04","close":1235.0},{"date":"2024-09-05","close":1218.0},{"date":"2024-09-06","close":1202.0},{"date":"2024-09-09","close":1211.0},{"date":"2024-09-10","close":1200.0},{"date":"2024-09-11","close":1174.0},{"date":"2024-09-12","close":1208.0},{"date":"2024-09-13","close":1180.0},{"date":"2024-09-19","close":1164.0},{"date":"2024-09-20","close":1260.0},{"date":"2024-09-23","close":1292.0},{"date":"2024-09-24","close":1290.0},{"date":"2024-09-25","close":1337.0},{"date":"2024-09-26","close":1365.0},{"date":"2024-09-27","close":1377.0},{"date":"2024-09-30","close":1320.0},{"date":"2024-10-02","close":1321.0},{"date":"2024-10-04","close":1296.0},{"date":"2024-10-07","close":1337.0},{"date":"2024-10-08","close":1346.0},{"date":"2024-10-10","close":1405.0},{"date":"2024-10-11","close":1389.0},{"date":"2024-10-14","close":1395.0},{"date":"2024-10-15","close":1382.0},{"date":"2024-10-16","close":1370.0},{"date":"2024-10-17","close":1347.0},{"date":"2024-10-18","close":1366.0},{"date":"2024-10-21","close":1362.0},{"date":"2024-10-22","close":1330.0},{"date":"2024-10-23","close":1358.0},{"date":"2024-10-24","close":1381.0},{"date":"2024-10-25","close":1445.0},{"date":"2024-10-28","close":1480.0},{"date":"2024-10-29","close":1476.0},{"date":"2024-10-30","close":1454.0},{"date":"2024-10-31","close":1445.0},{"date":"2024-11-01","close":1412.0},{"date":"2024-11-04","close":1434.0},{"date":"2024-11-05","close":1490.0},{"date":"2024-11-06","close":1489.0},{"date":"2024-11-07","close":1457.0},{"date":"2024-11-08","close":1423.0},{"date":"2024-11-11","close":1364.0},{"date":"2024-11-12","close":1302.0},{"date":"2024-11-13","close":1278.0},{"date":"2024-11-14","close":1283.0},{"date":"2024-11-15","close":1375.0},{"date":"2024-11-18","close":1318.0},{"date":"2024-11-19","close":1266.0},{"date":"2024-11-20","close":1249.0},{"date":"2024-11-21","close":1248.0},{"date":"2024-11-22","close":1320.0},{"date":"2024-11-25","close":1253.0},{"date":"2024-11-26","close":1299.0},{"date":"2024-11-27","close":1280.0},{"date":"2024-11-28","close":1332.0},{"date":"2024-11-29","close":1334.0},{"date":"2024-12-02","close":1289.0},{"date":"2024-12-03","close":1290.0},{"date":"2024-12-04","close":1630.0},{"date":"2024-12-05","close":1416.0},{"date":"2024-12-06","close":1498.0},{"date":"2024-12-09","close":1346.0},{"date":"2024-12-10","close":1412.0},{"date":"2024-12-11","close":1301.0},{"date":"2024-12-12","close":1283.0},{"date":"2024-12-13","close":1299.0},{"date":"2024-12-16","close":1127.0},{"date":"2024-12-17","close":1150.0},{"date":"2024-12-18","close":1176.0},{"date":"2024-12-19","close":1151.0},{"date":"2024-12-20","close":1085.0},{"date":"2024-12-23","close":1087.0},{"date":"2024-12-24","close":1103.0},{"date":"2024-12-26","close":1080.0},{"date":"2024-12-27","close":1064.0},{"date":"2024-12-30","close":1125.0},{"date":"2025-01-02","close":1164.0},{"date":"2025-01-03","close":1162.0},{"date":"2025-01-06","close":1156.0},{"date":"2025-01-07","close":1180.0},{"date":"2025-01-08","close":1185.0},{"date":"2025-01-09","close":1173.0},{"date":"2025-01-10","close":1191.0},{"date":"2025-01-13","close":1222.0},{"date":"2025-01-14","close":1222.0},{"date":"2025-01-15","close":1200.0},{"date":"2025-01-16","close":1197.0},{"date":"2025-01-17","close":1181.0},{"date":"2025-01-20","close":1186.0},{"date":"2025-01-21","close":1170.0},{"date":"2025-01-22","close":1149.0},{"date":"2025-01-23","close":1147.0},{"date":"2025-01-24","close":1187.0},{"date":"2025-01-31","close":1185.0},{"date":"2025-02-03","close":1160.0},{"date":"2025-02-04","close":1215.0},{"date":"2025-02-05","close":1231.0},{"date":"2025-02-06","close":1211.0},{"date":"2025-02-07","close":1202.0},{"date":"2025-02-10","close":1219.0},{"date":"2025-02-11","close":1200.0},{"date":"2025-02-12","close":1257.0},{"date":"2025-02-13","close":1244.0},{"date":"2025-02-14","close":1245.0},{"date":"2025-02-17","close":1289.0},{"date":"2025-02-18","close":1328.0},{"date":"2025-02-19","close":1350.0},{"date":"2025-02-20","close":1325.0},{"date":"2025-02-21","close":1303.0},{"date":"2025-02-24","close":1350.0},{"date":"2025-02-25","close":1320.0},{"date":"2025-02-26","close":1293.0},{"date":"2025-02-27","close":1277.0},{"date":"2025-02-28","close":1258.0},{"date":"2025-03-04","close":1235.0},{"date":"2025-03-05","close":1250.0},{"date":"2025-03-06","close":1250.0},{"date":"2025-03-07","close":1216.0},{"date":"2025-03-10","close":1168.0},{"date":"2025-03-11","close":1119.0},{"date":"2025-03-12","close":1137.0},{"date":"2025-03-13","close":1122.0},{"date":"2025-03-14","close":1156.0},{"date":"2025-03-17","close":1177.0},{"date":"2025-03-18","close":1171.0},{"date":"2025-03-19","close":1149.0},{"date":"2025-03-20","close":1133.0},{"date":"2025-03-21","close":1100.0},{"date":"2025-03-24","close":1127.0},{"date":"2025-03-25","close":1113.0},{"date":"2025-03-26","close":1114.0},{"date":"2025-03-27","close":1140.0},{"date":"2025-03-28","close":1082.0},{"date":"2025-03-31","close":1026.0},{"date":"2025-04-01","close":1105.0},{"date":"2025-04-02","close":1082.0},{"date":"2025-04-03","close":1091.0},{"date":"2025-04-04","close":1209.0},{"date":"2025-04-07","close":1259.0},{"date":"2025-04-08","close":1281.0},{"date":"2025-04-09","close":1204.0},{"date":"2025-04-10","close":1220.0},{"date":"2025-04-11","close":1184.0},{"date":"2025-04-14","close":1246.0},{"date":"2025-04-15","close":1228.0},{"date":"2025-04-16","close":1176.0},{"date":"2025-04-17","close":1156.0},{"date":"2025-04-18","close":1168.0},{"date":"2025-04-21","close":1174.0},{"date":"2025-04-22","close":1200.0},{"date":"2025-04-23","close":1162.0},{"date":"2025-04-24","close":1138.0},{"date":"2025-04-25","close":1159.0},{"date":"2025-04-28","close":1088.0},{"date":"2025-04-29","close":1080.0},{"date":"2025-04-30","close":1052.0},{"date":"2025-05-02","close":1060.0},{"date":"2025-05-07","close":1018.0},{"date":"2025-05-08","close":1074.0},{"date":"2025-05-09","close":1079.0},{"date":"2025-05-12","close":1092.0},{"date":"2025-05-13","close":1112.0},{"date":"2025-05-14","close":1157.0},{"date":"2025-05-15","close":1132.0},{"date":"2025-05-16","close":1115.0},{"date":"2025-05-19","close":1111.0},{"date":"2025-05-20","close":1119.0},{"date":"2025-05-21","close":1108.0},{"date":"2025-05-22","close":1135.0},{"date":"2025-05-23","close":1274.0},{"date":"2025-05-26","close":1415.0},{"date":"2025-05-27","close":1461.0},{"date":"2025-05-28","close":1491.0},{"date":"2025-05-29","close":1417.0},{"date":"2025-05-30","close":1417.0},{"date":"2025-06-02","close":1466.0},{"date":"2025-06-04","close":1429.0},{"date":"2025-06-05","close":1445.0},{"date":"2025-06-09","close":1445.0},{"date":"2025-06-10","close":1487.0},{"date":"2025-06-11","close":1630.0},{"date":"2025-06-12","close":1682.0},{"date":"2025-06-13","close":1319.0},{"date":"2025-06-16","close":1132.0},{"date":"2025-06-17","close":1152.0},{"date":"2025-06-18","close":1177.0},{"date":"2025-06-19","close":1166.0},{"date":"2025-06-20","close":1159.0},{"date":"2025-06-23","close":1140.0},{"date":"2025-06-24","close":1151.0},{"date":"2025-06-25","close":1147.0},{"date":"2025-06-26","close":1140.0},{"date":"2025-06-27","close":1125.0},{"date":"2025-06-30","close":1120.0},{"date":"2025-07-01","close":1152.0},{"date":"2025-07-02","close":1132.0},{"date":"2025-07-03","close":1190.0},{"date":"2025-07-04","close":1195.0},{"date":"2025-07-07","close":1258.0},{"date":"2025-07-08","close":1255.0},{"date":"2025-07-09","close":1210.0},{"date":"2025-07-10","close":1218.0},{"date":"2025-07-11","close":1219.0},{"date":"2025-07-14","close":1190.0},{"date":"2025-07-15","close":1177.0},{"date":"2025-07-16","close":1188.0},{"date":"2025-07-17","close":1166.0},{"date":"2025-07-18","close":1164.0},{"date":"2025-07-21","close":1170.0},{"date":"2025-07-22","close":1156.0},{"date":"2025-07-23","close":1155.0},{"date":"2025-07-24","close":1142.0},{"date":"2025-07-25","close":1122.0},{"date":"2025-07-28","close":1103.0},{"date":"2025-07-29","close":1118.0},{"date":"2025-07-30","close":1116.0},{"date":"2025-07-31","close":1109.0},{"date":"2025-08-01","close":1080.0},{"date":"2025-08-04","close":1095.0},{"date":"2025-08-05","close":1092.0},{"date":"2025-08-06","close":1108.0},{"date":"2025-08-07","close":1131.0},{"date":"2025-08-08","close":1157.0},{"date":"2025-08-11","close":1151.0},{"date":"2025-08-12","close":1152.0},{"date":"2025-08-13","close":1155.0},{"date":"2025-08-14","close":1155.0},{"date":"2025-08-18","close":1131.0},{"date":"2025-08-19","close":1102.0},{"date":"2025-08-20","close":1088.0},{"date":"2025-08-21","close":1112.0},{"date":"2025-08-22","close":1109.0},{"date":"2025-08-25","close":1130.0},{"date":"2025-08-26","close":1154.0},{"date":"2025-08-27","close":1131.0},{"date":"2025-08-28","close":1129.0},{"date":"2025-08-29","close":1101.0},{"date":"2025-09-01","close":1089.0},{"date":"2025-09-02","close":1100.0},{"date":"2025-09-03","close":1090.0},{"date":"2025-09-04","close":1101.0},{"date":"2025-09-05","close":1102.0},{"date":"2025-09-08","close":1093.0},{"date":"2025-09-09","close":1090.0},{"date":"2025-09-10","close":1085.0},{"date":"2025-09-11","close":1075.0},{"date":"2025-09-12","close":1080.0},{"date":"2025-09-15","close":1144.0},{"date":"2025-09-16","close":1116.0},{"date":"2025-09-17","close":1115.0},{"date":"2025-09-18","close":1119.0},{"date":"2025-09-19","close":1109.0},{"date":"2025-09-22","close":1107.0},{"date":"2025-09-23","close":1092.0},{"date":"2025-09-24","close":1085.0},{"date":"2025-09-25","close":1094.0},{"date":"2025-09-26","close":1069.0},{"date":"2025-09-29","close":1114.0},{"date":"2025-09-30","close":1085.0},{"date":"2025-10-01","close":1098.0},{"date":"2025-10-02","close":1121.0},{"date":"2025-10-10","close":1122.0},{"date":"2025-10-13","close":1112.0},{"date":"2025-10-14","close":1097.0},{"date":"2025-10-15","close":1112.0},{"date":"2025-10-16","close":1117.0},{"date":"2025-10-17","close":1098.0},{"date":"2025-10-20","close":1100.0},{"date":"2025-10-21","close":1092.0},{"date":"2025-10-22","close":1108.0},{"date":"2025-10-23","close":1126.0},{"date":"2025-10-24","close":1125.0},{"date":"2025-10-27","close":1113.0},{"date":"2025-10-28","close":1112.0},{"date":"2025-10-29","close":1095.0},{"date":"2025-10-30","close":1084.0},{"date":"2025-10-31","close":1093.0},{"date":"2025-11-03","close":1066.0},{"date":"2025-11-04","close":1052.0},{"date":"2025-11-05","close":1042.0},{"date":"2025-11-06","close":1036.0},{"date":"2025-11-07","close":1025.0},{"date":"2025-11-10","close":1034.0},{"date":"2025-11-11","close":1024.0},{"date":"2025-11-12","close":1041.0},{"date":"2025-11-13","close":1041.0},{"date":"2025-11-14","close":1037.0},{"date":"2025-11-17","close":1040.0},{"date":"2025-11-18","close":1041.0},{"date":"2025-11-19","close":1038.0},{"date":"2025-11-20","close":1051.0},{"date":"2025-11-21","close":1029.0},{"date":"2025-11-24","close":1023.0},{"date":"2025-11-25","close":1040.0},{"date":"2025-11-26","close":1040.0},{"date":"2025-11-27","close":1044.0},{"date":"2025-11-28","close":1054.0},{"date":"2025-12-01","close":1048.0},{"date":"2025-12-02","close":1048.0},{"date":"2025-12-03","close":1043.0},{"date":"2025-12-04","close":1041.0},{"date":"2025-12-05","close":1051.0},{"date":"2025-12-08","close":1047.0},{"date":"2025-12-09","close":1047.0},{"date":"2025-12-10","close":1062.0},{"date":"2025-12-11","close":1045.0},{"date":"2025-12-12","close":1046.0},{"date":"2025-12-15","close":1039.0},{"date":"2025-12-16","close":1037.0},{"date":"2025-12-17","close":1019.0},{"date":"2025-12-18","close":1020.0},{"date":"2025-12-19","close":1016.0},{"date":"2025-12-22","close":1021.0},{"date":"2025-12-23","close":1008.0},{"date":"2025-12-24","close":1011.0},{"date":"2025-12-26","close":1014.0},{"date":"2025-12-29","close":1014.0},{"date":"2025-12-30","close":1007.0},{"date":"2026-01-02","close":1011.0},{"date":"2026-01-05","close":1002.0},{"date":"2026-01-06","close":1004.0},{"date":"2026-01-07","close":1000.0},{"date":"2026-01-08","close":997.0},{"date":"2026-01-09","close":1011.0},{"date":"2026-01-12","close":1009.0},{"date":"2026-01-13","close":1035.0},{"date":"2026-01-14","close":1019.0},{"date":"2026-01-15","close":1022.0},{"date":"2026-01-16","close":1022.0},{"date":"2026-01-19","close":1039.0},{"date":"2026-01-20","close":1020.0},{"date":"2026-01-21","close":1046.0},{"date":"2026-01-22","close":1020.0},{"date":"2026-01-23","close":1022.0},{"date":"2026-01-26","close":1038.0},{"date":"2026-01-27","close":1042.0},{"date":"2026-01-28","close":1027.0},{"date":"2026-01-29","close":1028.0},{"date":"2026-01-30","close":1021.0},{"date":"2026-02-02","close":1016.0},{"date":"2026-02-03","close":1018.0},{"date":"2026-02-04","close":1028.0},{"date":"2026-02-05","close":1026.0},{"date":"2026-02-06","close":1018.0},{"date":"2026-02-09","close":5175.0},{"date":"2026-02-10","close":5150.0},{"date":"2026-02-11","close":5185.0},{"date":"2026-02-12","close":5180.0},{"date":"2026-02-13","close":5120.0},{"date":"2026-02-19","close":5145.0},{"date":"2026-02-20","close":5185.0},{"date":"2026-02-23","close":5330.0},{"date":"2026-02-24","close":5245.0},{"date":"2026-02-25","close":5320.0},{"date":"2026-02-26","close":5210.0},{"date":"2026-02-27","close":5110.0},{"date":"2026-03-03","close":5060.0},{"date":"2026-03-04","close":4650.0},{"date":"2026-03-05","close":4950.0},{"date":"2026-03-06","close":4930.0},{"date":"2026-03-09","close":4880.0},{"date":"2026-03-10","close":4900.0},{"date":"2026-03-11","close":4945.0},{"date":"2026-03-12","close":4940.0},{"date":"2026-03-13","close":4995.0},{"date":"2026-03-16","close":4945.0},{"date":"2026-03-17","close":4645.0},{"date":"2026-03-18","close":4615.0},{"date":"2026-03-19","close":4605.0},{"date":"2026-03-20","close":4705.0},{"date":"2026-03-23","close":4610.0},{"date":"2026-03-24","close":4690.0},{"date":"2026-03-25","close":4755.0},{"date":"2026-03-26","close":4890.0},{"date":"2026-03-27","close":4870.0},{"date":"2026-03-30","close":4865.0},{"date":"2026-03-31","close":4800.0},{"date":"2026-04-01","close":4965.0},{"date":"2026-04-02","close":4885.0},{"date":"2026-04-03","close":4880.0},{"date":"2026-04-06","close":4815.0},{"date":"2026-04-07","close":4815.0},{"date":"2026-04-08","close":4855.0},{"date":"2026-04-09","close":4875.0},{"date":"2026-04-10","close":4985.0},{"date":"2026-04-13","close":4995.0},{"date":"2026-04-14","close":4995.0},{"date":"2026-04-15","close":4995.0},{"date":"2026-04-16","close":4995.0},{"date":"2026-04-17","close":4995.0},{"date":"2026-04-20","close":4995.0},{"date":"2026-04-21","close":4995.0},{"date":"2026-04-22","close":4995.0},{"date":"2026-04-23","close":4995.0},{"date":"2026-04-24","close":4995.0},{"date":"2026-04-27","close":4995.0},{"date":"2026-04-28","close":4995.0},{"date":"2026-04-29","close":4995.0},{"date":"2026-04-30","close":4995.0},{"date":"2026-05-04","close":4995.0},{"date":"2026-05-06","close":4995.0},{"date":"2026-05-07","close":4685.0},{"date":"2026-05-08","close":4555.0},{"date":"2026-05-11","close":4395.0},{"date":"2026-05-12","close":4460.0},{"date":"2026-05-13","close":4420.0},{"date":"2026-05-14","close":4340.0},{"date":"2026-05-15","close":4205.0},{"date":"2026-05-18","close":4170.0},{"date":"2026-05-19","close":4135.0},{"date":"2026-05-20","close":3950.0},{"date":"2026-05-21","close":3940.0},{"date":"2026-05-22","close":4090.0},{"date":"2026-05-26","close":4160.0},{"date":"2026-05-27","close":4145.0},{"date":"2026-05-28","close":4230.0},{"date":"2026-05-29","close":4090.0},{"date":"2026-06-01","close":4020.0},{"date":"2026-06-02","close":4190.0},{"date":"2026-06-04","close":4160.0},{"date":"2026-06-05","close":4235.0},{"date":"2026-06-08","close":4215.0},{"date":"2026-06-09","close":4310.0},{"date":"2026-06-10","close":4345.0},{"date":"2026-06-11","close":4310.0},{"date":"2026-06-12","close":4420.0},{"date":"2026-06-15","close":4400.0},{"date":"2026-06-16","close":4300.0},{"date":"2026-06-17","close":4315.0},{"date":"2026-06-18","close":4240.0},{"date":"2026-06-19","close":4030.0},{"date":"2026-06-22","close":3775.0},{"date":"2026-06-23","close":3535.0},{"date":"2026-06-24","close":3380.0},{"date":"2026-06-25","close":3425.0},{"date":"2026-06-26","close":3165.0},{"date":"2026-06-29","close":3385.0},{"date":"2026-06-30","close":3535.0},{"date":"2026-07-01","close":3430.0},{"date":"2026-07-02","close":3350.0},{"date":"2026-07-03","close":3465.0},{"date":"2026-07-06","close":3510.0},{"date":"2026-07-07","close":3345.0},{"date":"2026-07-08","close":3235.0},{"date":"2026-07-09","close":3245.0},{"date":"2026-07-10","close":2960.0},{"date":"2026-07-13","close":2935.0},{"date":"2026-07-14","close":2880.0},{"date":"2026-07-15","close":3740.0},{"date":"2026-07-16","close":3690.0},{"date":"2026-07-20","close":3930.0},{"date":"2026-07-21","close":3740.0},{"date":"2026-07-22","close":3625.0},{"date":"2026-07-23","close":3895.0},{"date":"2026-07-24","close":3755.0},{"date":"2026-07-27","close":3875.0},{"date":"2026-07-28","close":3880.0},{"date":"2026-07-29","close":3770.0},{"date":"2026-07-30","close":3615.0},{"date":"2026-07-31","close":3505.0},{"date":"2026-08-03","close":3755.0},{"date":"2026-08-04","close":3905.0},{"date":"2026-08-05","close":4700.0},{"date":"2026-08-06","close":4025.0},{"date":"2026-08-07","close":4115.0},{"date":"2026-08-10","close":4050.0},{"date":"2026-08-11","close":4110.0},{"date":"2026-08-12","close":4070.0},{"date":"2026-08-13","close":4075.0},{"date":"2026-08-14","close":3915.0},{"date":"2026-08-18","close":3755.0},{"date":"2026-08-19","close":3870.0},{"date":"2026-08-20","close":4015.0},{"date":"2026-08-21","close":4025.0},{"date":"2026-08-24","close":3995.0},{"date":"2026-08-25","close":3985.0},{"date":"2026-08-26","close":4085.0},{"date":"2026-08-27","close":4370.0},{"date":"2026-08-28","close":4500.0},{"date":"2026-08-31","close":4660.0},{"date":"2026-09-01","close":4670.0},{"date":"2026-09-02","close":4600.0},{"date":"2026-09-03","close":4705.0},{"date":"2026-09-04","close":4825.0},{"date":"2026-09-07","close":4390.0},{"date":"2026-09-08","close":4485.0},{"date":"2026-09-09","close":4285.0},{"date":"2026-09-10","close":4340.0},{"date":"2026-09-11","close":4280.0},{"date":"2026-09-14","close":4330.0},{"date":"2026-09-15","close":4330.0},{"date":"2026-09-16","close":4425.0},{"date":"2026-09-17","close":4675.0},{"date":"2026-09-18","close":4650.0},{"date":"2026-09-21","close":4260.0},{"date":"2026-09-22","close":4180.0},{"date":"2026-09-23","close":4245.0},{"date":"2026-09-28","close":4185.0},{"date":"2026-09-29","close":4255.0},{"date":"2026-09-30","close":4105.0},{"date":"2026-10-01","close":4150.0},{"date":"2026-10-02","close":4240.0},{"date":"2026-10-06","close":4070.0},{"date":"2026-10-07","close":4010.0},{"date":"2026-10-08","close":4050.0},{"date":"2026-10-12","close":3865.0},{"date":"2026-10-13","close":3940.0},{"date":"2026-10-14","close":4020.0},{"date":"2026-10-15","close":3980.0},{"date":"2026-10-16","close":3705.0},{"date":"2026-10-19","close":3775.0},{"date":"2026-10-20","close":3680.0},{"date":"2026-10-21","close":3740.0},{"date":"2026-10-22","close":3560.0},{"date":"2026-10-23","close":3445.0}],"chart_data":[{"date":"2024-10-23","open":1328,"high":1369,"low":1304,"close":1358,"volume":112279,"rsi_14":56.6,"sma_20":1349.25,"sma_60":1319.27,"sma_120":1413.93},{"date":"2024-10-24","open":1351,"high":1417,"low":1346,"close":1381,"volume":214201,"rsi_14":59.68,"sma_20":1353.7,"sma_60":1319.12,"sma_120":1415.03},{"date":"2024-10-25","open":1365,"high":1447,"low":1346,"close":1445,"volume":486315,"rsi_14":71.35,"sma_20":1361.45,"sma_60":1321.37,"sma_120":1417.0},{"date":"2024-10-28","open":1445,"high":1502,"low":1418,"close":1480,"volume":617662,"rsi_14":70.85,"sma_20":1368.6,"sma_60":1324.28,"sma_120":1419.33},{"date":"2024-10-29","open":1480,"high":1489,"low":1458,"close":1476,"volume":157520,"rsi_14":69.23,"sma_20":1374.15,"sma_60":1327.17,"sma_120":1421.36},{"date":"2024-10-30","open":1487,"high":1487,"low":1440,"close":1454,"volume":200441,"rsi_14":58.14,"sma_20":1378.0,"sma_60":1329.15,"sma_120":1423.08},{"date":"2024-10-31","open":1480,"high":1495,"low":1438,"close":1445,"volume":286529,"rsi_14":59.52,"sma_20":1384.25,"sma_60":1331.4,"sma_120":1424.29},{"date":"2024-11-01","open":1444,"high":1444,"low":1410,"close":1412,"volume":147814,"rsi_14":52.65,"sma_20":1388.8,"sma_60":1332.8,"sma_120":1425.28},{"date":"2024-11-04","open":1411,"high":1439,"low":1405,"close":1434,"volume":130104,"rsi_14":57.88,"sma_20":1395.7,"sma_60":1333.85,"sma_120":1426.24},{"date":"2024-11-05","open":1434,"high":1506,"low":1430,"close":1490,"volume":367332,"rsi_14":66.04,"sma_20":1403.35,"sma_60":1336.87,"sma_120":1427.22},{"date":"2024-11-06","open":1505,"high":1505,"low":1456,"close":1489,"volume":236660,"rsi_14":70.17,"sma_20":1410.5,"sma_60":1341.9,"sma_120":1428.33},{"date":"2024-11-07","open":1489,"high":1489,"low":1444,"close":1457,"volume":117890,"rsi_14":62.47,"sma_20":1413.1,"sma_60":1345.72,"sma_120":1429.42},{"date":"2024-11-08","open":1457,"high":1473,"low":1415,"close":1423,"volume":121931,"rsi_14":57.72,"sma_20":1414.8,"sma_60":1347.87,"sma_120":1430.08},{"date":"2024-11-11","open":1435,"high":1442,"low":1351,"close":1364,"volume":196774,"rsi_14":54.03,"sma_20":1413.25,"sma_60":1349.03,"sma_120":1429.66},{"date":"2024-11-12","open":1364,"high":1364,"low":1288,"close":1302,"volume":371618,"rsi_14":43.86,"sma_20":1409.25,"sma_60":1348.52,"sma_120":1426.83},{"date":"2024-11-13","open":1304,"high":1318,"low":1260,"close":1278,"volume":126108,"rsi_14":38.73,"sma_20":1404.65,"sma_60":1347.13,"sma_120":1423.88},{"date":"2024-11-14","open":1268,"high":1303,"low":1261,"close":1283,"volume":112732,"rsi_14":29.65,"sma_20":1401.45,"sma_60":1345.38,"sma_120":1421.11},{"date":"2024-11-15","open":1284,"high":1375,"low":1245,"close":1375,"volume":321267,"rsi_14":38.46,"sma_20":1401.9,"sma_60":1344.57,"sma_120":1418.61},{"date":"2024-11-18","open":1350,"high":1352,"low":1295,"close":1318,"volume":328534,"rsi_14":34.45,"sma_20":1399.7,"sma_60":1343.78,"sma_120":1416.45},{"date":"2024-11-19","open":1305,"high":1306,"low":1266,"close":1266,"volume":247644,"rsi_14":32.53,"sma_20":1396.5,"sma_60":1342.23,"sma_120":1413.03},{"date":"2024-11-20","open":1267,"high":1295,"low":1234,"close":1249,"volume":500705,"rsi_14":32.05,"sma_20":1391.05,"sma_60":1340.02,"sma_120":1409.89},{"date":"2024-11-21","open":1249,"high":1266,"low":1229,"close":1248,"volume":127156,"rsi_14":34.05,"sma_20":1384.4,"sma_60":1338.0,"sma_120":1406.96},{"date":"2024-11-22","open":1258,"high":1331,"low":1258,"close":1320,"volume":541889,"rsi_14":39.89,"sma_20":1378.15,"sma_60":1336.82,"sma_120":1404.69},{"date":"2024-11-25","open":1330,"high":1380,"low":1211,"close":1253,"volume":671330,"rsi_14":29.39,"sma_20":1366.8,"sma_60":1335.12,"sma_120":1402.36},{"date":"2024-11-26","open":1265,"high":1305,"low":1251,"close":1299,"volume":236105,"rsi_14":34.68,"sma_20":1357.95,"sma_60":1334.22,"sma_120":1400.33},{"date":"2024-11-27","open":1306,"high":1306,"low":1260,"close":1280,"volume":357112,"rsi_14":35.42,"sma_20":1349.25,"sma_60":1332.53,"sma_120":1397.04},{"date":"2024-11-28","open":1311,"high":1355,"low":1281,"close":1332,"volume":296836,"rsi_14":42.72,"sma_20":1343.6,"sma_60":1332.03,"sma_120":1393.7},{"date":"2024-11-29","open":1333,"high":1355,"low":1313,"close":1334,"volume":207481,"rsi_14":47.36,"sma_20":1339.7,"sma_60":1331.7,"sma_120":1390.77},{"date":"2024-12-02","open":1334,"high":1334,"low":1276,"close":1289,"volume":207486,"rsi_14":48.82,"sma_20":1332.45,"sma_60":1330.58,"sma_120":1387.54},{"date":"2024-12-03","open":1276,"high":1299,"low":1270,"close":1290,"volume":95957,"rsi_14":51.14,"sma_20":1322.45,"sma_60":1329.92,"sma_120":1384.77},{"date":"2024-12-04","open":1379,"high":1655,"low":1351,"close":1630,"volume":7458881,"rsi_14":70.1,"sma_20":1329.5,"sma_60":1335.55,"sma_120":1384.1},{"date":"2024-12-05","open":1437,"high":1496,"low":1354,"close":1416,"volume":2940609,"rsi_14":52.08,"sma_20":1327.45,"sma_60":1338.57,"sma_120":1381.38},{"date":"2024-12-06","open":1405,"high":1654,"low":1392,"close":1498,"volume":5307297,"rsi_14":58.91,"sma_20":1331.2,"sma_60":1343.23,"sma_120":1379.45},{"date":"2024-12-09","open":1435,"high":1517,"low":1276,"close":1346,"volume":2859082,"rsi_14":53.6,"sma_20":1330.3,"sma_60":1345.63,"sma_120":1376.41},{"date":"2024-12-10","open":1280,"high":1529,"low":1275,"close":1412,"volume":3133866,"rsi_14":57.03,"sma_20":1335.8,"sma_60":1348.98,"sma_120":1373.74},{"date":"2024-12-11","open":1368,"high":1389,"low":1286,"close":1301,"volume":2124324,"rsi_14":52.09,"sma_20":1336.95,"sma_60":1350.67,"sma_120":1370.79},{"date":"2024-12-12","open":1322,"high":1379,"low":1265,"close":1283,"volume":2185435,"rsi_14":48.48,"sma_20":1336.95,"sma_60":1352.48,"sma_120":1368.02},{"date":"2024-12-13","open":1284,"high":1308,"low":1241,"close":1299,"volume":1332610,"rsi_14":51.98,"sma_20":1333.15,"sma_60":1354.0,"sma_120":1365.19},{"date":"2024-12-16","open":1167,"high":1190,"low":1092,"close":1127,"volume":3063281,"rsi_14":43.33,"sma_20":1323.6,"sma_60":1353.12,"sma_120":1360.72},{"date":"2024-12-17","open":1134,"high":1165,"low":1116,"close":1150,"volume":1333044,"rsi_14":44.98,"sma_20":1317.8,"sma_60":1352.88,"sma_120":1357.22},{"date":"2024-12-18","open":1151,"high":1179,"low":1141,"close":1176,"volume":505080,"rsi_14":43.85,"sma_20":1314.15,"sma_60":1351.48,"sma_120":1354.52},{"date":"2024-12-19","open":1136,"high":1174,"low":1136,"close":1151,"volume":526776,"rsi_14":42.91,"sma_20":1309.3,"sma_60":1349.13,"sma_120":1351.58},{"date":"2024-12-20","open":1151,"high":1151,"low":1085,"close":1085,"volume":877621,"rsi_14":42.23,"sma_20":1297.55,"sma_60":1345.72,"sma_120":1348.24},{"date":"2024-12-23","open":1102,"high":1127,"low":1076,"close":1087,"volume":316617,"rsi_14":42.27,"sma_20":1289.25,"sma_60":1341.55,"sma_120":1344.97},{"date":"2024-12-24","open":1100,"high":1107,"low":1082,"close":1103,"volume":285824,"rsi_14":23.36,"sma_20":1279.45,"sma_60":1337.18,"sma_120":1341.74},{"date":"2024-12-26","open":1105,"high":1118,"low":1065,"close":1080,"volume":517667,"rsi_14":28.95,"sma_20":1269.45,"sma_60":1332.23,"sma_120":1338.68},{"date":"2024-12-27","open":1080,"high":1115,"low":1060,"close":1064,"volume":336150,"rsi_14":20.36,"sma_20":1256.05,"sma_60":1327.97,"sma_120":1335.55},{"date":"2024-12-30","open":1054,"high":1128,"low":1054,"close":1125,"volume":543778,"rsi_14":32.76,"sma_20":1245.6,"sma_60":1324.7,"sma_120":1333.2},{"date":"2025-01-02","open":1145,"high":1165,"low":1115,"close":1164,"volume":351440,"rsi_14":29.8,"sma_20":1239.35,"sma_60":1322.5,"sma_120":1331.17},{"date":"2025-01-03","open":1164,"high":1172,"low":1145,"close":1162,"volume":502634,"rsi_14":36.24,"sma_20":1232.95,"sma_60":1319.58,"sma_120":1329.39},{"date":"2025-01-06","open":1200,"high":1220,"low":1132,"close":1156,"volume":755745,"rsi_14":37.12,"sma_20":1209.25,"sma_60":1316.42,"sma_120":1327.3},{"date":"2025-01-07","open":1168,"high":1197,"low":1167,"close":1180,"volume":332332,"rsi_14":38.12,"sma_20":1197.45,"sma_60":1312.67,"sma_120":1325.48},{"date":"2025-01-08","open":1195,"high":1197,"low":1171,"close":1185,"volume":281369,"rsi_14":58.68,"sma_20":1181.8,"sma_60":1309.27,"sma_120":1322.11},{"date":"2025-01-09","open":1182,"high":1188,"low":1155,"close":1173,"volume":221735,"rsi_14":53.56,"sma_20":1173.15,"sma_60":1305.57,"sma_120":1319.08},{"date":"2025-01-10","open":1165,"high":1191,"low":1162,"close":1191,"volume":303668,"rsi_14":52.38,"sma_20":1162.1,"sma_60":1302.38,"sma_120":1316.26},{"date":"2025-01-13","open":1188,"high":1233,"low":1183,"close":1222,"volume":425973,"rsi_14":61.06,"sma_20":1158.15,"sma_60":1299.92,"sma_120":1313.88},{"date":"2025-01-14","open":1237,"high":1237,"low":1200,"close":1222,"volume":232568,"rsi_14":76.86,"sma_20":1155.1,"sma_60":1297.83,"sma_120":1311.52},{"date":"2025-01-15","open":1230,"high":1234,"low":1192,"close":1200,"volume":246835,"rsi_14":70.55,"sma_20":1150.15,"sma_60":1295.07,"sma_120":1309.13},{"date":"2025-01-16","open":1202,"high":1216,"low":1191,"close":1197,"volume":208431,"rsi_14":67.94,"sma_20":1153.65,"sma_60":1292.32,"sma_120":1307.12},{"date":"2025-01-17","open":1202,"high":1203,"low":1132,"close":1181,"volume":203369,"rsi_14":69.8,"sma_20":1155.2,"sma_60":1289.83,"sma_120":1305.05},{"date":"2025-01-20","open":1185,"high":1205,"low":1177,"close":1186,"volume":215952,"rsi_14":75.0,"sma_20":1155.7,"sma_60":1286.97,"sma_120":1303.12},{"date":"2025-01-21","open":1186,"high":1213,"low":1132,"close":1170,"volume":282897,"rsi_14":61.31,"sma_20":1156.65,"sma_60":1283.45,"sma_120":1301.28},{"date":"2025-01-22","open":1181,"high":1181,"low":1140,"close":1149,"volume":215388,"rsi_14":45.86,"sma_20":1159.85,"sma_60":1278.52,"sma_120":1299.94},{"date":"2025-01-23","open":1149,"high":1159,"low":1133,"close":1147,"volume":116186,"rsi_14":45.86,"sma_20":1162.85,"sma_60":1272.97,"sma_120":1298.62},{"date":"2025-01-24","open":1141,"high":1188,"low":1141,"close":1187,"volume":300397,"rsi_14":57.21,"sma_20":1167.05,"sma_60":1268.15,"sma_120":1297.66},{"date":"2025-01-31","open":1195,"high":1228,"low":1168,"close":1185,"volume":215944,"rsi_14":51.3,"sma_20":1172.3,"sma_60":1263.67,"sma_120":1296.41},{"date":"2025-02-03","open":1189,"high":1189,"low":1160,"close":1160,"volume":265051,"rsi_14":44.13,"sma_20":1177.1,"sma_60":1258.92,"sma_120":1295.16},{"date":"2025-02-04","open":1169,"high":1222,"low":1169,"close":1215,"volume":325343,"rsi_14":58.2,"sma_20":1181.6,"sma_60":1255.63,"sma_120":1294.22},{"date":"2025-02-05","open":1230,"high":1259,"low":1192,"close":1231,"volume":534419,"rsi_14":57.87,"sma_20":1184.95,"sma_60":1252.25,"sma_120":1293.05},{"date":"2025-02-06","open":1229,"high":1250,"low":1209,"close":1211,"volume":204960,"rsi_14":47.74,"sma_20":1187.4,"sma_60":1247.6,"sma_120":1292.23},{"date":"2025-02-07","open":1207,"high":1235,"low":1190,"close":1202,"volume":152335,"rsi_14":46.03,"sma_20":1189.7,"sma_60":1242.82,"sma_120":1292.36},{"date":"2025-02-10","open":1200,"high":1219,"low":1184,"close":1219,"volume":190919,"rsi_14":53.85,"sma_20":1191.65,"sma_60":1238.85,"sma_120":1292.28},{"date":"2025-02-11","open":1220,"high":1220,"low":1196,"close":1200,"volume":93359,"rsi_14":50.57,"sma_20":1192.4,"sma_60":1235.13,"sma_120":1291.5},{"date":"2025-02-12","open":1199,"high":1263,"low":1191,"close":1257,"volume":360038,"rsi_14":62.5,"sma_20":1196.6,"sma_60":1233.35,"sma_120":1291.19},{"date":"2025-02-13","open":1263,"high":1263,"low":1233,"close":1244,"volume":213684,"rsi_14":59.29,"sma_20":1199.25,"sma_60":1232.38,"sma_120":1290.45},{"date":"2025-02-14","open":1244,"high":1256,"low":1230,"close":1245,"volume":130380,"rsi_14":62.63,"sma_20":1200.4,"sma_60":1231.83,"sma_120":1289.48},{"date":"2025-02-17","open":1270,"high":1325,"low":1266,"close":1289,"volume":607921,"rsi_14":71.88,"sma_20":1203.75,"sma_60":1231.93,"sma_120":1288.66},{"date":"2025-02-18","open":1300,"high":1344,"low":1292,"close":1328,"volume":474043,"rsi_14":75.35,"sma_20":1210.15,"sma_60":1231.15,"sma_120":1287.86},{"date":"2025-02-19","open":1350,"high":1390,"low":1317,"close":1350,"volume":732266,"rsi_14":74.04,"sma_20":1217.8,"sma_60":1231.68,"sma_120":1287.73},{"date":"2025-02-20","open":1333,"high":1366,"low":1300,"close":1325,"volume":511531,"rsi_14":69.34,"sma_20":1225.0,"sma_60":1232.67,"sma_120":1287.45},{"date":"2025-02-21","open":1315,"high":1335,"low":1301,"close":1303,"volume":301511,"rsi_14":69.92,"sma_20":1230.85,"sma_60":1233.57,"sma_120":1286.79},{"date":"2025-02-24","open":1291,"high":1367,"low":1285,"close":1350,"volume":526985,"rsi_14":69.23,"sma_20":1239.85,"sma_60":1235.27,"sma_120":1286.63},{"date":"2025-02-25","open":1368,"high":1368,"low":1312,"close":1320,"volume":345494,"rsi_14":62.19,"sma_20":1248.4,"sma_60":1235.27,"sma_120":1286.04},{"date":"2025-02-26","open":1321,"high":1330,"low":1267,"close":1293,"volume":428643,"rsi_14":61.02,"sma_20":1255.7,"sma_60":1235.93,"sma_120":1285.53},{"date":"2025-02-27","open":1282,"high":1314,"low":1270,"close":1277,"volume":304678,"rsi_14":59.89,"sma_20":1260.2,"sma_60":1235.57,"sma_120":1284.89},{"date":"2025-02-28","open":1277,"high":1277,"low":1240,"close":1258,"volume":396836,"rsi_14":55.12,"sma_20":1263.85,"sma_60":1235.2,"sma_120":1283.87},{"date":"2025-03-04","open":1290,"high":1290,"low":1222,"close":1235,"volume":276991,"rsi_14":54.55,"sma_20":1267.6,"sma_60":1233.58,"sma_120":1282.81},{"date":"2025-03-05","open":1270,"high":1270,"low":1238,"close":1250,"volume":148213,"rsi_14":48.98,"sma_20":1269.35,"sma_60":1232.18,"sma_120":1281.94},{"date":"2025-03-06","open":1251,"high":1269,"low":1235,"close":1250,"volume":156014,"rsi_14":50.91,"sma_20":1270.3,"sma_60":1231.53,"sma_120":1281.06},{"date":"2025-03-07","open":1250,"high":1258,"low":1185,"close":1216,"volume":366066,"rsi_14":46.01,"sma_20":1270.55,"sma_60":1230.3,"sma_120":1280.11},{"date":"2025-03-10","open":1195,"high":1209,"low":1168,"close":1168,"volume":286043,"rsi_14":33.51,"sma_20":1268.85,"sma_60":1222.6,"sma_120":1279.08},{"date":"2025-03-11","open":1154,"high":1156,"low":1119,"close":1119,"volume":387782,"rsi_14":22.28,"sma_20":1263.85,"sma_60":1217.65,"sma_120":1278.11},{"date":"2025-03-12","open":1120,"high":1170,"low":1117,"close":1137,"volume":140694,"rsi_14":21.45,"sma_20":1260.7,"sma_60":1211.63,"sma_120":1277.43},{"date":"2025-03-13","open":1129,"high":1161,"low":1114,"close":1122,"volume":185821,"rsi_14":22.04,"sma_20":1253.95,"sma_60":1207.9,"sma_120":1276.77},{"date":"2025-03-14","open":1149,"high":1158,"low":1130,"close":1156,"volume":186124,"rsi_14":30.4,"sma_20":1249.55,"sma_60":1203.63,"sma_120":1276.31},{"date":"2025-03-17","open":1194,"high":1225,"low":1155,"close":1177,"volume":508103,"rsi_14":25.21,"sma_20":1246.15,"sma_60":1201.57,"sma_120":1276.12},{"date":"2025-03-18","open":1178,"high":1198,"low":1159,"close":1171,"volume":206729,"rsi_14":27.08,"sma_20":1240.25,"sma_60":1199.7,"sma_120":1276.09},{"date":"2025-03-19","open":1174,"high":1190,"low":1141,"close":1149,"volume":395639,"rsi_14":27.5,"sma_20":1231.3,"sma_60":1197.2,"sma_120":1275.6},{"date":"2025-03-20","open":1148,"high":1148,"low":1124,"close":1133,"volume":238117,"rsi_14":27.5,"sma_20":1220.45,"sma_60":1197.3,"sma_120":1275.21},{"date":"2025-03-21","open":1130,"high":1136,"low":1100,"close":1100,"volume":360788,"rsi_14":26.35,"sma_20":1209.2,"sma_60":1196.47,"sma_120":1274.67},{"date":"2025-03-24","open":1110,"high":1138,"low":1099,"close":1127,"volume":210835,"rsi_14":34.02,"sma_20":1200.4,"sma_60":1195.65,"sma_120":1273.57},{"date":"2025-03-25","open":1134,"high":1136,"low":1107,"close":1113,"volume":179242,"rsi_14":29.67,"sma_20":1188.55,"sma_60":1195.02,"sma_120":1272.08},{"date":"2025-03-26","open":1113,"high":1124,"low":1104,"close":1114,"volume":107533,"rsi_14":29.88,"sma_20":1178.25,"sma_60":1195.5,"sma_120":1270.61},{"date":"2025-03-27","open":1116,"high":1165,"low":1108,"close":1140,"volume":351524,"rsi_14":38.48,"sma_20":1170.6,"sma_60":1196.38,"sma_120":1268.97},{"date":"2025-03-28","open":1151,"high":1151,"low":1080,"close":1082,"volume":467278,"rsi_14":37.35,"sma_20":1160.85,"sma_60":1196.03,"sma_120":1266.61},{"date":"2025-03-31","open":1079,"high":1079,"low":1025,"close":1026,"volume":439442,"rsi_14":36.6,"sma_20":1149.25,"sma_60":1195.13,"sma_120":1263.68},{"date":"2025-04-01","open":1028,"high":1119,"low":1025,"close":1105,"volume":358488,"rsi_14":46.08,"sma_20":1142.75,"sma_60":1195.82,"sma_120":1261.89},{"date":"2025-04-02","open":1110,"high":1115,"low":1075,"close":1082,"volume":137274,"rsi_14":45.19,"sma_20":1134.35,"sma_60":1195.1,"sma_120":1259.9},{"date":"2025-04-03","open":1073,"high":1138,"low":1061,"close":1091,"volume":367100,"rsi_14":41.69,"sma_20":1126.4,"sma_60":1193.88,"sma_120":1258.19},{"date":"2025-04-04","open":1082,"high":1222,"low":1025,"close":1209,"volume":1673320,"rsi_14":53.28,"sma_20":1126.05,"sma_60":1194.67,"sma_120":1257.12},{"date":"2025-04-07","open":1239,"high":1324,"low":1181,"close":1259,"volume":2147928,"rsi_14":58.27,"sma_20":1130.6,"sma_60":1196.38,"sma_120":1256.4},{"date":"2025-04-08","open":1272,"high":1360,"low":1262,"close":1281,"volume":1332365,"rsi_14":62.41,"sma_20":1138.7,"sma_60":1198.07,"sma_120":1255.37},{"date":"2025-04-09","open":1280,"high":1311,"low":1175,"close":1204,"volume":883054,"rsi_14":55.99,"sma_20":1142.05,"sma_60":1198.38,"sma_120":1253.83},{"date":"2025-04-10","open":1240,"high":1259,"low":1171,"close":1220,"volume":524213,"rsi_14":60.42,"sma_20":1146.95,"sma_60":1199.17,"sma_120":1252.37},{"date":"2025-04-11","open":1196,"high":1232,"low":1165,"close":1184,"volume":499379,"rsi_14":54.87,"sma_20":1148.35,"sma_60":1199.05,"sma_120":1250.72},{"date":"2025-04-14","open":1205,"high":1278,"low":1205,"close":1246,"volume":707389,"rsi_14":60.51,"sma_20":1151.8,"sma_60":1199.45,"sma_120":1249.68},{"date":"2025-04-15","open":1235,"high":1250,"low":1190,"close":1228,"volume":573629,"rsi_14":58.77,"sma_20":1154.65,"sma_60":1199.55,"sma_120":1248.69},{"date":"2025-04-16","open":1229,"high":1236,"low":1175,"close":1176,"volume":384406,"rsi_14":52.66,"sma_20":1156.0,"sma_60":1199.15,"sma_120":1247.11},{"date":"2025-04-17","open":1181,"high":1190,"low":1147,"close":1156,"volume":589535,"rsi_14":55.8,"sma_20":1157.15,"sma_60":1198.47,"sma_120":1245.39},{"date":"2025-04-18","open":1151,"high":1193,"low":1145,"close":1168,"volume":455317,"rsi_14":61.95,"sma_20":1160.55,"sma_60":1198.25,"sma_120":1244.04},{"date":"2025-04-21","open":1208,"high":1252,"low":1170,"close":1174,"volume":575934,"rsi_14":56.62,"sma_20":1162.9,"sma_60":1198.05,"sma_120":1242.51},{"date":"2025-04-22","open":1174,"high":1200,"low":1168,"close":1200,"volume":281526,"rsi_14":61.26,"sma_20":1167.25,"sma_60":1198.55,"sma_120":1241.0},{"date":"2025-04-23","open":1189,"high":1189,"low":1148,"close":1162,"volume":623310,"rsi_14":56.42,"sma_20":1169.65,"sma_60":1198.77,"sma_120":1238.64},{"date":"2025-04-24","open":1160,"high":1182,"low":1130,"close":1138,"volume":423571,"rsi_14":42.27,"sma_20":1169.55,"sma_60":1198.62,"sma_120":1235.79},{"date":"2025-04-25","open":1150,"high":1178,"low":1132,"close":1159,"volume":537208,"rsi_14":38.37,"sma_20":1173.4,"sma_60":1198.15,"sma_120":1233.15},{"date":"2025-04-28","open":1147,"high":1156,"low":1083,"close":1088,"volume":966598,"rsi_14":29.85,"sma_20":1176.5,"sma_60":1196.53,"sma_120":1230.1},{"date":"2025-04-29","open":1089,"high":1149,"low":1075,"close":1080,"volume":867087,"rsi_14":34.88,"sma_20":1175.25,"sma_60":1195.2,"sma_120":1227.06},{"date":"2025-04-30","open":1081,"high":1089,"low":1048,"close":1052,"volume":580247,"rsi_14":30.09,"sma_20":1173.75,"sma_60":1192.48,"sma_120":1224.06},{"date":"2025-05-02","open":1062,"high":1090,"low":1057,"close":1060,"volume":495643,"rsi_14":34.26,"sma_20":1172.2,"sma_60":1189.63,"sma_120":1220.94},{"date":"2025-05-07","open":1030,"high":1030,"low":964,"close":1018,"volume":797653,"rsi_14":19.52,"sma_20":1162.65,"sma_60":1186.42,"sma_120":1217.01},{"date":"2025-05-08","open":1030,"high":1075,"low":1027,"close":1074,"volume":587290,"rsi_14":31.31,"sma_20":1153.4,"sma_60":1184.28,"sma_120":1213.55},{"date":"2025-05-09","open":1095,"high":1108,"low":1073,"close":1079,"volume":490439,"rsi_14":36.71,"sma_20":1143.3,"sma_60":1181.95,"sma_120":1210.4},{"date":"2025-05-12","open":1079,"high":1110,"low":1074,"close":1092,"volume":416572,"rsi_14":41.06,"sma_20":1137.7,"sma_60":1180.15,"sma_120":1207.64},{"date":"2025-05-13","open":1106,"high":1125,"low":1092,"close":1112,"volume":262366,"rsi_14":42.35,"sma_20":1132.3,"sma_60":1177.73,"sma_120":1205.54},{"date":"2025-05-14","open":1112,"high":1170,"low":1110,"close":1157,"volume":440626,"rsi_14":47.9,"sma_20":1130.95,"sma_60":1176.28,"sma_120":1204.33},{"date":"2025-05-15","open":1152,"high":1155,"low":1127,"close":1132,"volume":281800,"rsi_14":41.58,"sma_20":1125.25,"sma_60":1174.4,"sma_120":1203.12},{"date":"2025-05-16","open":1160,"high":1160,"low":1113,"close":1115,"volume":187187,"rsi_14":43.86,"sma_20":1119.6,"sma_60":1171.5,"sma_120":1201.72},{"date":"2025-05-19","open":1115,"high":1138,"low":1098,"close":1111,"volume":234888,"rsi_14":46.28,"sma_20":1116.35,"sma_60":1167.88,"sma_120":1199.52},{"date":"2025-05-20","open":1112,"high":1128,"low":1100,"close":1119,"volume":154872,"rsi_14":44.29,"sma_20":1114.5,"sma_60":1164.03,"sma_120":1197.86},{"date":"2025-05-21","open":1119,"high":1134,"low":1105,"close":1108,"volume":142655,"rsi_14":53.45,"sma_20":1111.5,"sma_60":1160.42,"sma_120":1196.54},{"date":"2025-05-22","open":1115,"high":1140,"low":1091,"close":1135,"volume":275489,"rsi_14":58.9,"sma_20":1109.55,"sma_60":1157.62,"sma_120":1195.59},{"date":"2025-05-23","open":1135,"high":1368,"low":1113,"close":1274,"volume":9291563,"rsi_14":76.43,"sma_20":1113.25,"sma_60":1156.35,"sma_120":1195.81},{"date":"2025-05-26","open":1241,"high":1502,"low":1231,"close":1415,"volume":7843908,"rsi_14":82.1,"sma_20":1125.9,"sma_60":1157.93,"sma_120":1196.6},{"date":"2025-05-27","open":1415,"high":1480,"low":1404,"close":1461,"volume":1722709,"rsi_14":89.77,"sma_20":1142.05,"sma_60":1160.73,"sma_120":1198.33},{"date":"2025-05-28","open":1462,"high":1519,"low":1429,"close":1491,"volume":1139688,"rsi_14":89.27,"sma_20":1158.65,"sma_60":1164.3,"sma_120":1199.93},{"date":"2025-05-29","open":1492,"high":1495,"low":1351,"close":1417,"volume":665693,"rsi_14":78.17,"sma_20":1175.1,"sma_60":1166.95,"sma_120":1201.08},{"date":"2025-05-30","open":1417,"high":1467,"low":1395,"close":1417,"volume":163836,"rsi_14":77.68,"sma_20":1191.95,"sma_60":1169.98,"sma_120":1201.78},{"date":"2025-06-02","open":1403,"high":1487,"low":1403,"close":1466,"volume":461327,"rsi_14":78.73,"sma_20":1212.65,"sma_60":1173.58,"sma_120":1202.88},{"date":"2025-06-04","open":1466,"high":1466,"low":1415,"close":1429,"volume":279444,"rsi_14":72.37,"sma_20":1231.1,"sma_60":1176.57,"sma_120":1204.05},{"date":"2025-06-05","open":1429,"high":1500,"low":1422,"close":1445,"volume":348129,"rsi_14":76.13,"sma_20":1252.45,"sma_60":1180.38,"sma_120":1205.34},{"date":"2025-06-09","open":1446,"high":1500,"low":1406,"close":1445,"volume":502781,"rsi_14":78.35,"sma_20":1271.0,"sma_60":1185.0,"sma_120":1203.8},{"date":"2025-06-10","open":1441,"high":1492,"low":1413,"close":1487,"volume":508394,"rsi_14":80.32,"sma_20":1291.4,"sma_60":1191.13,"sma_120":1204.39},{"date":"2025-06-11","open":1492,"high":1642,"low":1492,"close":1630,"volume":2117987,"rsi_14":83.84,"sma_20":1318.3,"sma_60":1199.35,"sma_120":1205.49},{"date":"2025-06-12","open":1616,"high":1682,"low":1552,"close":1682,"volume":884057,"rsi_14":86.06,"sma_20":1346.8,"sma_60":1208.68,"sma_120":1208.29},{"date":"2025-06-13","open":1682,"high":1682,"low":1274,"close":1319,"volume":4141243,"rsi_14":58.13,"sma_20":1354.9,"sma_60":1211.4,"sma_120":1207.52},{"date":"2025-06-16","open":1320,"high":1350,"low":1112,"close":1132,"volume":3544075,"rsi_14":43.98,"sma_20":1354.9,"sma_60":1210.65,"sma_120":1206.11},{"date":"2025-06-17","open":1145,"high":1202,"low":1138,"close":1152,"volume":1474646,"rsi_14":37.58,"sma_20":1356.75,"sma_60":1210.33,"sma_120":1205.02},{"date":"2025-06-18","open":1145,"high":1207,"low":1140,"close":1177,"volume":701955,"rsi_14":36.32,"sma_20":1360.05,"sma_60":1210.8,"sma_120":1204.0},{"date":"2025-06-19","open":1177,"high":1187,"low":1150,"close":1166,"volume":357779,"rsi_14":34.05,"sma_20":1362.4,"sma_60":1211.35,"sma_120":1204.33},{"date":"2025-06-20","open":1166,"high":1177,"low":1129,"close":1159,"volume":729487,"rsi_14":36.45,"sma_20":1364.95,"sma_60":1212.33,"sma_120":1204.4},{"date":"2025-06-23","open":1149,"high":1149,"low":1115,"close":1140,"volume":464325,"rsi_14":35.74,"sma_20":1365.2,"sma_60":1212.55,"sma_120":1204.1},{"date":"2025-06-24","open":1144,"high":1165,"low":1140,"close":1151,"volume":288666,"rsi_14":33.12,"sma_20":1359.05,"sma_60":1213.18,"sma_120":1204.1},{"date":"2025-06-25","open":1154,"high":1159,"low":1141,"close":1147,"volume":380399,"rsi_14":34.33,"sma_20":1345.65,"sma_60":1213.73,"sma_120":1204.62},{"date":"2025-06-26","open":1148,"high":1152,"low":1131,"close":1140,"volume":296834,"rsi_14":32.88,"sma_20":1329.6,"sma_60":1213.73,"sma_120":1205.06},{"date":"2025-06-27","open":1140,"high":1147,"low":1111,"close":1125,"volume":369535,"rsi_14":32.34,"sma_20":1311.3,"sma_60":1214.45,"sma_120":1205.24},{"date":"2025-06-30","open":1125,"high":1135,"low":1113,"close":1120,"volume":253066,"rsi_14":28.88,"sma_20":1296.45,"sma_60":1216.02,"sma_120":1205.58},{"date":"2025-07-01","open":1123,"high":1165,"low":1122,"close":1152,"volume":417424,"rsi_14":18.47,"sma_20":1283.2,"sma_60":1216.8,"sma_120":1206.31},{"date":"2025-07-02","open":1157,"high":1174,"low":1120,"close":1132,"volume":760478,"rsi_14":12.12,"sma_20":1266.5,"sma_60":1217.63,"sma_120":1206.37},{"date":"2025-07-03","open":1141,"high":1250,"low":1141,"close":1190,"volume":904447,"rsi_14":34.68,"sma_20":1254.55,"sma_60":1219.28,"sma_120":1206.58},{"date":"2025-07-04","open":1200,"high":1233,"low":1165,"close":1195,"volume":736464,"rsi_14":63.18,"sma_20":1242.05,"sma_60":1219.05,"sma_120":1206.86},{"date":"2025-07-07","open":1198,"high":1277,"low":1190,"close":1258,"volume":1212604,"rsi_14":68.79,"sma_20":1232.7,"sma_60":1219.03,"sma_120":1207.71},{"date":"2025-07-08","open":1258,"high":1269,"low":1226,"close":1255,"volume":455332,"rsi_14":65.0,"sma_20":1221.1,"sma_60":1218.6,"sma_120":1208.33},{"date":"2025-07-09","open":1258,"high":1275,"low":1191,"close":1210,"volume":444469,"rsi_14":57.48,"sma_20":1200.1,"sma_60":1218.7,"sma_120":1208.54},{"date":"2025-07-10","open":1210,"high":1224,"low":1205,"close":1218,"volume":201306,"rsi_14":60.0,"sma_20":1176.9,"sma_60":1218.67,"sma_120":1208.92},{"date":"2025-07-11","open":1227,"high":1254,"low":1217,"close":1219,"volume":303172,"rsi_14":64.26,"sma_20":1171.9,"sma_60":1219.25,"sma_120":1209.15},{"date":"2025-07-14","open":1230,"high":1230,"low":1186,"close":1190,"volume":281044,"rsi_14":56.61,"sma_20":1174.8,"sma_60":1218.32,"sma_120":1208.88},{"date":"2025-07-15","open":1201,"high":1201,"low":1161,"close":1177,"volume":302859,"rsi_14":54.93,"sma_20":1176.05,"sma_60":1217.47,"sma_120":1208.51},{"date":"2025-07-16","open":1177,"high":1191,"low":1160,"close":1188,"volume":228519,"rsi_14":57.79,"sma_20":1176.6,"sma_60":1217.67,"sma_120":1208.41},{"date":"2025-07-17","open":1190,"high":1190,"low":1150,"close":1166,"volume":343871,"rsi_14":56.51,"sma_20":1176.6,"sma_60":1217.83,"sma_120":1208.15},{"date":"2025-07-18","open":1170,"high":1172,"low":1153,"close":1164,"volume":177944,"rsi_14":57.05,"sma_20":1176.85,"sma_60":1217.77,"sma_120":1208.01},{"date":"2025-07-21","open":1164,"high":1177,"low":1156,"close":1170,"volume":178982,"rsi_14":53.15,"sma_20":1178.35,"sma_60":1217.7,"sma_120":1207.88},{"date":"2025-07-22","open":1170,"high":1174,"low":1149,"close":1156,"volume":224187,"rsi_14":54.29,"sma_20":1178.6,"sma_60":1216.97,"sma_120":1207.76},{"date":"2025-07-23","open":1163,"high":1163,"low":1142,"close":1155,"volume":156694,"rsi_14":42.15,"sma_20":1179.0,"sma_60":1216.85,"sma_120":1207.81},{"date":"2025-07-24","open":1155,"high":1163,"low":1140,"close":1142,"volume":207245,"rsi_14":38.53,"sma_20":1179.1,"sma_60":1216.92,"sma_120":1207.77},{"date":"2025-07-25","open":1140,"high":1142,"low":1117,"close":1122,"volume":274255,"rsi_14":13.83,"sma_20":1178.95,"sma_60":1216.3,"sma_120":1207.22},{"date":"2025-07-28","open":1124,"high":1124,"low":1091,"close":1103,"volume":206968,"rsi_14":12.75,"sma_20":1178.1,"sma_60":1216.55,"sma_120":1206.54},{"date":"2025-07-29","open":1103,"high":1138,"low":1080,"close":1118,"volume":180205,"rsi_14":23.56,"sma_20":1176.4,"sma_60":1217.18,"sma_120":1206.19},{"date":"2025-07-30","open":1126,"high":1130,"low":1113,"close":1116,"volume":151878,"rsi_14":19.64,"sma_20":1175.6,"sma_60":1218.25,"sma_120":1205.37},{"date":"2025-07-31","open":1122,"high":1123,"low":1098,"close":1109,"volume":201973,"rsi_14":18.39,"sma_20":1171.55,"sma_60":1219.07,"sma_120":1204.35},{"date":"2025-08-01","open":1109,"high":1112,"low":1080,"close":1080,"volume":224223,"rsi_14":18.39,"sma_20":1165.8,"sma_60":1220.1,"sma_120":1203.26},{"date":"2025-08-04","open":1080,"high":1098,"low":1065,"close":1095,"volume":191216,"rsi_14":26.7,"sma_20":1157.65,"sma_60":1220.45,"sma_120":1202.37},{"date":"2025-08-05","open":1095,"high":1111,"low":1080,"close":1092,"volume":112923,"rsi_14":21.43,"sma_20":1149.5,"sma_60":1220.67,"sma_120":1201.31},{"date":"2025-08-06","open":1091,"high":1115,"low":1076,"close":1108,"volume":82327,"rsi_14":32.1,"sma_20":1144.4,"sma_60":1220.93,"sma_120":1200.54},{"date":"2025-08-07","open":1119,"high":1138,"low":1106,"close":1131,"volume":154340,"rsi_14":40.98,"sma_20":1140.05,"sma_60":1221.25,"sma_120":1199.49},{"date":"2025-08-08","open":1131,"high":1164,"low":1075,"close":1157,"volume":293138,"rsi_14":46.8,"sma_20":1136.95,"sma_60":1221.25,"sma_120":1198.77},{"date":"2025-08-11","open":1157,"high":1167,"low":1135,"close":1151,"volume":133370,"rsi_14":48.72,"sma_20":1135.0,"sma_60":1221.57,"sma_120":1197.98},{"date":"2025-08-12","open":1151,"high":1173,"low":1136,"close":1152,"volume":181880,"rsi_14":49.23,"sma_20":1133.75,"sma_60":1222.18,"sma_120":1196.84},{"date":"2025-08-13","open":1153,"high":1170,"low":1146,"close":1155,"volume":64443,"rsi_14":53.51,"sma_20":1132.1,"sma_60":1222.92,"sma_120":1195.4},{"date":"2025-08-14","open":1155,"high":1160,"low":1142,"close":1155,"volume":130150,"rsi_14":60.0,"sma_20":1131.55,"sma_60":1223.52,"sma_120":1193.78},{"date":"2025-08-18","open":1138,"high":1152,"low":1120,"close":1131,"volume":184239,"rsi_14":58.24,"sma_20":1129.9,"sma_60":1223.9,"sma_120":1192.16},{"date":"2025-08-19","open":1131,"high":1131,"low":1093,"close":1102,"volume":298472,"rsi_14":45.65,"sma_20":1126.5,"sma_60":1223.35,"sma_120":1190.48},{"date":"2025-08-20","open":1093,"high":1097,"low":1084,"close":1088,"volume":165564,"rsi_14":42.86,"sma_20":1123.1,"sma_60":1220.25,"sma_120":1188.3},{"date":"2025-08-21","open":1095,"high":1121,"low":1088,"close":1112,"volume":102267,"rsi_14":50.7,"sma_20":1120.95,"sma_60":1215.2,"sma_120":1186.57},{"date":"2025-08-22","open":1112,"high":1125,"low":1100,"close":1109,"volume":101531,"rsi_14":57.75,"sma_20":1119.3,"sma_60":1209.33,"sma_120":1185.03},{"date":"2025-08-25","open":1110,"high":1137,"low":1110,"close":1130,"volume":191605,"rsi_14":59.07,"sma_20":1119.7,"sma_60":1203.32,"sma_120":1183.81},{"date":"2025-08-26","open":1130,"high":1163,"low":1112,"close":1154,"volume":189601,"rsi_14":64.49,"sma_20":1122.25,"sma_60":1198.93,"sma_120":1182.94},{"date":"2025-08-27","open":1154,"high":1165,"low":1128,"close":1131,"volume":103360,"rsi_14":55.2,"sma_20":1122.9,"sma_60":1194.17,"sma_120":1182.08},{"date":"2025-08-28","open":1142,"high":1142,"low":1117,"close":1129,"volume":102689,"rsi_14":49.5,"sma_20":1123.55,"sma_60":1188.55,"sma_120":1181.07},{"date":"2025-08-29","open":1130,"high":1130,"low":1100,"close":1101,"volume":167354,"rsi_14":36.14,"sma_20":1123.15,"sma_60":1183.08,"sma_120":1179.83},{"date":"2025-09-01","open":1101,"high":1110,"low":1085,"close":1089,"volume":226823,"rsi_14":35.1,"sma_20":1123.6,"sma_60":1177.15,"sma_120":1178.77},{"date":"2025-09-02","open":1089,"high":1102,"low":1083,"close":1100,"volume":60956,"rsi_14":38.07,"sma_20":1123.85,"sma_60":1171.4,"sma_120":1178.2},{"date":"2025-09-03","open":1089,"high":1100,"low":1086,"close":1090,"volume":75050,"rsi_14":35.56,"sma_20":1123.75,"sma_60":1164.78,"sma_120":1177.96},{"date":"2025-09-04","open":1086,"high":1101,"low":1086,"close":1101,"volume":61394,"rsi_14":38.56,"sma_20":1123.4,"sma_60":1155.97,"sma_120":1177.66},{"date":"2025-09-05","open":1099,"high":1102,"low":1092,"close":1102,"volume":69784,"rsi_14":43.19,"sma_20":1121.95,"sma_60":1146.3,"sma_120":1177.49},{"date":"2025-09-08","open":1096,"high":1100,"low":1091,"close":1093,"volume":112110,"rsi_14":47.67,"sma_20":1118.75,"sma_60":1142.53,"sma_120":1176.97},{"date":"2025-09-09","open":1093,"high":1097,"low":1084,"close":1090,"volume":147286,"rsi_14":50.55,"sma_20":1115.7,"sma_60":1141.83,"sma_120":1176.24},{"date":"2025-09-10","open":1090,"high":1094,"low":1076,"close":1085,"volume":147900,"rsi_14":41.72,"sma_20":1112.35,"sma_60":1140.72,"sma_120":1175.53},{"date":"2025-09-11","open":1085,"high":1088,"low":1068,"close":1075,"volume":139315,"rsi_14":40.0,"sma_20":1108.35,"sma_60":1139.02,"sma_120":1174.91},{"date":"2025-09-12","open":1079,"high":1083,"low":1076,"close":1080,"volume":96654,"rsi_14":33.77,"sma_20":1104.6,"sma_60":1137.58,"sma_120":1174.47},{"date":"2025-09-15","open":1093,"high":1220,"low":1084,"close":1144,"volume":2843259,"rsi_14":47.42,"sma_20":1105.25,"sma_60":1137.33,"sma_120":1174.83},{"date":"2025-09-16","open":1125,"high":1129,"low":1099,"close":1116,"volume":539904,"rsi_14":46.23,"sma_20":1105.95,"sma_60":1136.93,"sma_120":1174.74},{"date":"2025-09-17","open":1117,"high":1117,"low":1100,"close":1115,"volume":209028,"rsi_14":46.46,"sma_20":1107.3,"sma_60":1136.33,"sma_120":1174.76},{"date":"2025-09-18","open":1115,"high":1126,"low":1103,"close":1119,"volume":214405,"rsi_14":55.17,"sma_20":1107.65,"sma_60":1135.87,"sma_120":1174.8},{"date":"2025-09-19","open":1119,"high":1119,"low":1108,"close":1109,"volume":151936,"rsi_14":55.81,"sma_20":1107.65,"sma_60":1135.35,"sma_120":1174.54},{"date":"2025-09-22","open":1110,"high":1110,"low":1090,"close":1107,"volume":224073,"rsi_14":52.15,"sma_20":1106.5,"sma_60":1135.05,"sma_120":1174.75},{"date":"2025-09-23","open":1110,"high":1110,"low":1090,"close":1092,"volume":158079,"rsi_14":50.6,"sma_20":1103.4,"sma_60":1134.58,"sma_120":1175.3},{"date":"2025-09-24","open":1092,"high":1096,"low":1076,"close":1085,"volume":239985,"rsi_14":45.12,"sma_20":1101.1,"sma_60":1133.47,"sma_120":1175.13},{"date":"2025-09-25","open":1077,"high":1094,"low":1073,"close":1094,"volume":223639,"rsi_14":47.67,"sma_20":1099.35,"sma_60":1132.83,"sma_120":1175.23},{"date":"2025-09-26","open":1094,"high":1094,"low":1067,"close":1069,"volume":300518,"rsi_14":43.62,"sma_20":1097.75,"sma_60":1130.82,"sma_120":1175.05},{"date":"2025-09-29","open":1072,"high":1150,"low":1072,"close":1114,"volume":631626,"rsi_14":55.22,"sma_20":1099.0,"sma_60":1129.47,"sma_120":1174.26},{"date":"2025-09-30","open":1125,"high":1125,"low":1085,"close":1085,"volume":261491,"rsi_14":50.0,"sma_20":1098.25,"sma_60":1126.58,"sma_120":1172.81},{"date":"2025-10-01","open":1092,"high":1102,"low":1078,"close":1098,"volume":210157,"rsi_14":54.47,"sma_20":1098.65,"sma_60":1123.97,"sma_120":1171.28},{"date":"2025-10-02","open":1090,"high":1123,"low":1088,"close":1121,"volume":279667,"rsi_14":57.45,"sma_20":1099.65,"sma_60":1122.48,"sma_120":1170.59},{"date":"2025-10-10","open":1121,"high":1139,"low":1111,"close":1122,"volume":276004,"rsi_14":44.81,"sma_20":1100.65,"sma_60":1120.88,"sma_120":1169.78},{"date":"2025-10-13","open":1092,"high":1116,"low":1092,"close":1112,"volume":136488,"rsi_14":48.97,"sma_20":1101.6,"sma_60":1119.1,"sma_120":1169.17},{"date":"2025-10-14","open":1112,"high":1116,"low":1096,"close":1097,"volume":126209,"rsi_14":45.67,"sma_20":1101.95,"sma_60":1117.55,"sma_120":1167.93},{"date":"2025-10-15","open":1090,"high":1116,"low":1090,"close":1112,"volume":215560,"rsi_14":48.4,"sma_20":1103.3,"sma_60":1116.47,"sma_120":1166.97},{"date":"2025-10-16","open":1113,"high":1134,"low":1107,"close":1117,"volume":184826,"rsi_14":51.87,"sma_20":1105.4,"sma_60":1115.28,"sma_120":1166.47},{"date":"2025-10-17","open":1117,"high":1120,"low":1095,"close":1098,"volume":148138,"rsi_14":48.05,"sma_20":1106.3,"sma_60":1114.15,"sma_120":1165.99},{"date":"2025-10-20","open":1098,"high":1107,"low":1090,"close":1100,"volume":130944,"rsi_14":51.83,"sma_20":1104.1,"sma_60":1113.08,"sma_120":1165.42},{"date":"2025-10-21","open":1100,"high":1106,"low":1090,"close":1092,"volume":185311,"rsi_14":51.6,"sma_20":1102.9,"sma_60":1111.78,"sma_120":1164.74},{"date":"2025-10-22","open":1093,"high":1112,"low":1084,"close":1108,"volume":235396,"rsi_14":53.1,"sma_20":1102.55,"sma_60":1110.98,"sma_120":1163.97},{"date":"2025-10-23","open":1100,"high":1133,"low":1098,"close":1126,"volume":238861,"rsi_14":63.01,"sma_20":1102.9,"sma_60":1110.5,"sma_120":1163.67},{"date":"2025-10-24","open":1126,"high":1130,"low":1107,"close":1125,"volume":216804,"rsi_14":53.14,"sma_20":1103.7,"sma_60":1110.22,"sma_120":1163.57},{"date":"2025-10-27","open":1119,"high":1122,"low":1102,"close":1113,"volume":235742,"rsi_14":58.86,"sma_20":1104.0,"sma_60":1110.07,"sma_120":1163.18},{"date":"2025-10-28","open":1105,"high":1124,"low":1103,"close":1112,"volume":227375,"rsi_14":54.79,"sma_20":1105.0,"sma_60":1110.22,"sma_120":1163.38},{"date":"2025-10-29","open":1111,"high":1148,"low":1094,"close":1095,"volume":273297,"rsi_14":40.71,"sma_20":1105.5,"sma_60":1109.83,"sma_120":1163.51},{"date":"2025-10-30","open":1127,"high":1127,"low":1082,"close":1084,"volume":224122,"rsi_14":37.33,"sma_20":1105.0,"sma_60":1109.3,"sma_120":1163.78},{"date":"2025-10-31","open":1085,"high":1104,"low":1084,"close":1093,"volume":104669,"rsi_14":43.62,"sma_20":1106.2,"sma_60":1109.03,"sma_120":1164.05},{"date":"2025-11-03","open":1094,"high":1094,"low":1066,"close":1066,"volume":370057,"rsi_14":40.37,"sma_20":1103.8,"sma_60":1108.8,"sma_120":1164.45},{"date":"2025-11-04","open":1066,"high":1067,"low":1047,"close":1052,"volume":237650,"rsi_14":31.25,"sma_20":1102.15,"sma_60":1108.08,"sma_120":1164.27},{"date":"2025-11-05","open":1052,"high":1057,"low":1025,"close":1042,"volume":186300,"rsi_14":27.27,"sma_20":1099.35,"sma_60":1107.25,"sma_120":1163.96},{"date":"2025-11-06","open":1038,"high":1047,"low":1030,"close":1036,"volume":142522,"rsi_14":29.61,"sma_20":1095.1,"sma_60":1106.05,"sma_120":1163.49},{"date":"2025-11-07","open":1035,"high":1035,"low":1005,"close":1025,"volume":174966,"rsi_14":26.71,"sma_20":1090.25,"sma_60":1104.28,"sma_120":1162.77},{"date":"2025-11-10","open":1021,"high":1035,"low":1004,"close":1034,"volume":233291,"rsi_14":32.1,"sma_20":1086.35,"sma_60":1102.23,"sma_120":1161.74},{"date":"2025-11-11","open":1034,"high":1041,"low":1016,"close":1024,"volume":233564,"rsi_14":23.08,"sma_20":1082.7,"sma_60":1100.12,"sma_120":1160.84},{"date":"2025-11-12","open":1024,"high":1044,"low":1016,"close":1041,"volume":108400,"rsi_14":22.58,"sma_20":1079.15,"sma_60":1098.27,"sma_120":1160.22},{"date":"2025-11-13","open":1042,"high":1060,"low":1041,"close":1041,"volume":101860,"rsi_14":22.73,"sma_20":1075.35,"sma_60":1096.37,"sma_120":1159.64},{"date":"2025-11-14","open":1041,"high":1051,"low":1029,"close":1037,"volume":123910,"rsi_14":23.97,"sma_20":1072.3,"sma_60":1094.4,"sma_120":1158.96},{"date":"2025-11-17","open":1037,"high":1050,"low":1020,"close":1040,"volume":160709,"rsi_14":25.68,"sma_20":1069.3,"sma_60":1092.88,"sma_120":1158.39},{"date":"2025-11-18","open":1028,"high":1045,"low":1025,"close":1041,"volume":101861,"rsi_14":29.55,"sma_20":1066.75,"sma_60":1091.87,"sma_120":1157.61},{"date":"2025-11-19","open":1037,"high":1056,"low":1027,"close":1038,"volume":38685,"rsi_14":31.45,"sma_20":1063.25,"sma_60":1091.03,"sma_120":1155.64},{"date":"2025-11-20","open":1037,"high":1051,"low":1034,"close":1051,"volume":102023,"rsi_14":33.59,"sma_20":1059.5,"sma_60":1090.02,"sma_120":1152.61},{"date":"2025-11-21","open":1046,"high":1046,"low":1017,"close":1029,"volume":171314,"rsi_14":34.96,"sma_20":1054.7,"sma_60":1088.68,"sma_120":1149.01},{"date":"2025-11-24","open":1023,"high":1035,"low":1011,"close":1023,"volume":102382,"rsi_14":37.39,"sma_20":1050.2,"sma_60":1086.9,"sma_120":1145.11},{"date":"2025-11-25","open":1026,"high":1115,"low":1014,"close":1040,"volume":894434,"rsi_14":49.18,"sma_20":1046.6,"sma_60":1085.0,"sma_120":1141.97},{"date":"2025-11-26","open":1055,"high":1055,"low":1024,"close":1040,"volume":140536,"rsi_14":51.72,"sma_20":1043.85,"sma_60":1083.48,"sma_120":1138.83},{"date":"2025-11-27","open":1040,"high":1049,"low":1034,"close":1044,"volume":113001,"rsi_14":58.72,"sma_20":1041.85,"sma_60":1082.07,"sma_120":1135.31},{"date":"2025-11-28","open":1044,"high":1057,"low":1036,"close":1054,"volume":95075,"rsi_14":59.09,"sma_20":1039.9,"sma_60":1081.28,"sma_120":1132.18},{"date":"2025-12-01","open":1060,"high":1067,"low":1044,"close":1048,"volume":117973,"rsi_14":61.32,"sma_20":1039.0,"sma_60":1080.6,"sma_120":1128.88},{"date":"2025-12-02","open":1053,"high":1064,"low":1043,"close":1048,"volume":67110,"rsi_14":53.93,"sma_20":1038.8,"sma_60":1079.73,"sma_120":1125.57},{"date":"2025-12-03","open":1048,"high":1049,"low":1040,"close":1043,"volume":103518,"rsi_14":51.06,"sma_20":1038.85,"sma_60":1078.95,"sma_120":1121.87},{"date":"2025-12-04","open":1040,"high":1047,"low":1031,"close":1041,"volume":109800,"rsi_14":52.17,"sma_20":1039.1,"sma_60":1077.95,"sma_120":1116.96},{"date":"2025-12-05","open":1031,"high":1052,"low":1031,"close":1051,"volume":76719,"rsi_14":55.56,"sma_20":1040.4,"sma_60":1077.1,"sma_120":1111.7},{"date":"2025-12-08","open":1064,"high":1064,"low":1037,"close":1047,"volume":94356,"rsi_14":52.94,"sma_20":1041.05,"sma_60":1076.33,"sma_120":1109.43},{"date":"2025-12-09","open":1041,"high":1048,"low":1035,"close":1047,"volume":47164,"rsi_14":54.55,"sma_20":1042.2,"sma_60":1075.62,"sma_120":1108.72},{"date":"2025-12-10","open":1036,"high":1065,"low":1035,"close":1062,"volume":351487,"rsi_14":55.45,"sma_20":1043.25,"sma_60":1075.23,"sma_120":1107.97},{"date":"2025-12-11","open":1065,"high":1079,"low":1041,"close":1045,"volume":368468,"rsi_14":58.33,"sma_20":1043.45,"sma_60":1074.73,"sma_120":1106.88},{"date":"2025-12-12","open":1042,"high":1049,"low":1035,"close":1046,"volume":216893,"rsi_14":62.64,"sma_20":1043.9,"sma_60":1074.17,"sma_120":1105.88},{"date":"2025-12-15","open":1040,"high":1046,"low":1033,"close":1039,"volume":145027,"rsi_14":49.38,"sma_20":1043.85,"sma_60":1072.42,"sma_120":1104.88},{"date":"2025-12-16","open":1040,"high":1041,"low":1026,"close":1037,"volume":92561,"rsi_14":48.19,"sma_20":1043.65,"sma_60":1071.1,"sma_120":1104.02},{"date":"2025-12-17","open":1031,"high":1033,"low":1018,"close":1019,"volume":171476,"rsi_14":37.11,"sma_20":1042.7,"sma_60":1069.5,"sma_120":1102.92},{"date":"2025-12-18","open":1019,"high":1020,"low":1012,"close":1020,"volume":85043,"rsi_14":30.68,"sma_20":1041.15,"sma_60":1067.85,"sma_120":1101.86},{"date":"2025-12-19","open":1020,"high":1025,"low":1011,"close":1016,"volume":93645,"rsi_14":31.4,"sma_20":1040.5,"sma_60":1066.3,"sma_120":1100.83},{"date":"2025-12-22","open":1017,"high":1024,"low":1015,"close":1021,"volume":90758,"rsi_14":35.16,"sma_20":1040.4,"sma_60":1064.87,"sma_120":1099.96},{"date":"2025-12-23","open":1026,"high":1026,"low":1006,"close":1008,"volume":175601,"rsi_14":32.32,"sma_20":1038.8,"sma_60":1063.47,"sma_120":1099.03},{"date":"2025-12-24","open":1010,"high":1017,"low":999,"close":1011,"volume":174162,"rsi_14":35.0,"sma_20":1037.35,"sma_60":1062.23,"sma_120":1097.85},{"date":"2025-12-26","open":1023,"high":1023,"low":1007,"close":1014,"volume":79263,"rsi_14":30.11,"sma_20":1035.85,"sma_60":1060.9,"sma_120":1096.87},{"date":"2025-12-29","open":1015,"high":1015,"low":1000,"close":1014,"volume":57882,"rsi_14":31.46,"sma_20":1033.85,"sma_60":1059.98,"sma_120":1095.4},{"date":"2025-12-30","open":1012,"high":1014,"low":1001,"close":1007,"volume":27404,"rsi_14":29.17,"sma_20":1031.8,"sma_60":1058.2,"sma_120":1093.83},{"date":"2026-01-02","open":1007,"high":1014,"low":1005,"close":1011,"volume":79787,"rsi_14":20.0,"sma_20":1029.95,"sma_60":1056.97,"sma_120":1091.78},{"date":"2026-01-05","open":1017,"high":1021,"low":1001,"close":1002,"volume":130768,"rsi_14":22.08,"sma_20":1027.9,"sma_60":1055.37,"sma_120":1089.67},{"date":"2026-01-06","open":1006,"high":1012,"low":1000,"close":1004,"volume":90059,"rsi_14":23.08,"sma_20":1026.05,"sma_60":1053.42,"sma_120":1087.95},{"date":"2026-01-07","open":1002,"high":1008,"low":996,"close":1000,"volume":114813,"rsi_14":24.0,"sma_20":1023.5,"sma_60":1051.38,"sma_120":1086.13},{"date":"2026-01-08","open":995,"high":1000,"low":985,"close":997,"volume":170925,"rsi_14":23.68,"sma_20":1021.0,"sma_60":1049.47,"sma_120":1084.28},{"date":"2026-01-09","open":998,"high":1015,"low":988,"close":1011,"volume":121879,"rsi_14":44.44,"sma_20":1019.2,"sma_60":1048.03,"sma_120":1082.79},{"date":"2026-01-12","open":1010,"high":1017,"low":1000,"close":1009,"volume":78801,"rsi_14":42.47,"sma_20":1016.55,"sma_60":1046.32,"sma_120":1081.39},{"date":"2026-01-13","open":1010,"high":1038,"low":1010,"close":1035,"volume":134069,"rsi_14":60.0,"sma_20":1016.05,"sma_60":1044.95,"sma_120":1080.12},{"date":"2026-01-14","open":1038,"high":1046,"low":1019,"close":1019,"volume":164428,"rsi_14":49.06,"sma_20":1014.7,"sma_60":1043.63,"sma_120":1078.89},{"date":"2026-01-15","open":1020,"high":1026,"low":1010,"close":1022,"volume":100752,"rsi_14":57.29,"sma_20":1013.85,"sma_60":1042.33,"sma_120":1077.71},{"date":"2026-01-16","open":1028,"high":1039,"low":1019,"close":1022,"volume":120783,"rsi_14":55.91,"sma_20":1013.1,"sma_60":1041.17,"sma_120":1076.47},{"date":"2026-01-19","open":1039,"high":1048,"low":1029,"close":1039,"volume":155394,"rsi_14":61.68,"sma_20":1014.2,"sma_60":1038.28,"sma_120":1075.5},{"date":"2026-01-20","open":1039,"high":1044,"low":1018,"close":1020,"volume":286250,"rsi_14":55.46,"sma_20":1014.4,"sma_60":1036.53,"sma_120":1074.38},{"date":"2026-01-21","open":1020,"high":1050,"low":1003,"close":1046,"volume":310294,"rsi_14":62.41,"sma_20":1015.65,"sma_60":1035.42,"sma_120":1073.58},{"date":"2026-01-22","open":1046,"high":1046,"low":1019,"close":1020,"volume":222666,"rsi_14":55.7,"sma_20":1016.25,"sma_60":1033.88,"sma_120":1072.72},{"date":"2026-01-23","open":1020,"high":1037,"low":1020,"close":1022,"volume":77329,"rsi_14":55.7,"sma_20":1016.8,"sma_60":1032.67,"sma_120":1072.05},{"date":"2026-01-26","open":1038,"high":1047,"low":1022,"close":1038,"volume":150690,"rsi_14":61.18,"sma_20":1018.0,"sma_60":1031.9,"sma_120":1071.38},{"date":"2026-01-27","open":1047,"high":1047,"low":1027,"close":1042,"volume":152968,"rsi_14":63.16,"sma_20":1019.4,"sma_60":1031.05,"sma_120":1070.77},{"date":"2026-01-28","open":1047,"high":1048,"low":1023,"close":1027,"volume":241568,"rsi_14":54.65,"sma_20":1020.4,"sma_60":1030.4,"sma_120":1070.08},{"date":"2026-01-29","open":1028,"high":1029,"low":1011,"close":1028,"volume":204794,"rsi_14":55.56,"sma_20":1021.25,"sma_60":1030.0,"sma_120":1069.65},{"date":"2026-01-30","open":1028,"high":1028,"low":1015,"close":1021,"volume":105438,"rsi_14":45.39,"sma_20":1022.2,"sma_60":1029.65,"sma_120":1069.03},{"date":"2026-02-02","open":1046,"high":1087,"low":1013,"close":1016,"volume":1025993,"rsi_14":48.94,"sma_20":1022.8,"sma_60":1029.32,"sma_120":1068.4},{"date":"2026-02-03","open":1024,"high":1040,"low":1014,"close":1018,"volume":175299,"rsi_14":48.57,"sma_20":1023.7,"sma_60":1029.2,"sma_120":1067.65},{"date":"2026-02-04","open":1026,"high":1028,"low":1012,"close":1028,"volume":141873,"rsi_14":52.0,"sma_20":1025.25,"sma_60":1029.3,"sma_120":1066.79},{"date":"2026-02-05","open":1028,"high":1040,"low":1011,"close":1026,"volume":161036,"rsi_14":51.32,"sma_20":1026.0,"sma_60":1029.17,"sma_120":1065.7},{"date":"2026-02-06","open":1017,"high":1034,"low":1004,"close":1018,"volume":202107,"rsi_14":42.66,"sma_20":1026.45,"sma_60":1029.07,"sma_120":1064.59},{"date":"2026-02-09","open":5095,"high":5180,"low":5095,"close":5175,"volume":46357,"rsi_14":55.32,"sma_20":1026.45,"sma_60":1028.97,"sma_120":1063.62},{"date":"2026-02-10","open":5210,"high":5210,"low":5140,"close":5150,"volume":38390,"rsi_14":43.33,"sma_20":1027.0,"sma_60":1028.78,"sma_120":1062.58},{"date":"2026-02-11","open":5165,"high":5190,"low":5085,"close":5185,"volume":38756,"rsi_14":58.42,"sma_20":1027.75,"sma_60":1028.78,"sma_120":1061.59},{"date":"2026-02-12","open":5190,"high":5205,"low":5135,"close":5180,"volume":25047,"rsi_14":57.0,"sma_20":1028.45,"sma_60":1028.72,"sma_120":1060.8},{"date":"2026-02-13","open":5185,"high":5275,"low":5075,"close":5120,"volume":98781,"rsi_14":42.71,"sma_20":1028.55,"sma_60":1028.43,"sma_120":1060.15},{"date":"2026-02-19","open":5125,"high":5150,"low":5055,"close":5145,"volume":78255,"rsi_14":43.3,"sma_20":1028.05,"sma_60":1028.28,"sma_120":1059.66},{"date":"2026-02-20","open":5140,"high":5425,"low":5080,"close":5185,"volume":186664,"rsi_14":55.56,"sma_20":1028.9,"sma_60":1028.05,"sma_120":1059.03},{"date":"2026-02-23","open":5185,"high":5375,"low":5165,"close":5330,"volume":119037,"rsi_14":66.1,"sma_20":1029.9,"sma_60":1028.67,"sma_120":1058.67},{"date":"2026-02-24","open":5280,"high":5330,"low":5230,"close":5245,"volume":49894,"rsi_14":60.94,"sma_20":1031.35,"sma_60":1029.1,"sma_120":1058.0},{"date":"2026-02-25","open":5245,"high":5360,"low":5245,"close":5320,"volume":95813,"rsi_14":67.39,"sma_20":1033.45,"sma_60":1029.5,"sma_120":1057.25},{"date":"2026-02-26","open":5325,"high":5340,"low":5170,"close":5210,"volume":76316,"rsi_14":57.59,"sma_20":1033.65,"sma_60":1029.17,"sma_120":1055.62},{"date":"2026-02-27","open":5200,"high":5200,"low":5100,"close":5110,"volume":64581,"rsi_14":48.21,"sma_20":1032.65,"sma_60":1029.17,"sma_120":1055.62},{"date":"2026-03-03","open":5035,"high":5125,"low":5005,"close":5060,"volume":72705,"rsi_14":46.02,"sma_20":1031.9,"sma_60":1028.47,"sma_120":1054.88},{"date":"2026-03-04","open":4965,"high":5075,"low":4640,"close":4650,"volume":112587,"rsi_14":32.4,"sma_20":1027.0,"sma_60":1026.5,"sma_120":1053.55},{"date":"2026-03-05","open":4750,"high":5025,"low":4750,"close":4950,"volume":44754,"rsi_14":42.32,"sma_20":1025.45,"sma_60":1025.53,"sma_120":1052.63},{"date":"2026-03-06","open":4975,"high":5000,"low":4845,"close":4930,"volume":40092,"rsi_14":42.47,"sma_20":1023.95,"sma_60":1024.58,"sma_120":1051.77},{"date":"2026-03-09","open":4930,"high":5150,"low":4755,"close":4880,"volume":161818,"rsi_14":39.66,"sma_20":1021.85,"sma_60":1023.5,"sma_120":1050.72},{"date":"2026-03-10","open":4895,"high":4990,"low":4890,"close":4900,"volume":35781,"rsi_14":40.6,"sma_20":1019.45,"sma_60":1022.32,"sma_120":1049.71},{"date":"2026-03-11","open":4955,"high":5040,"low":4850,"close":4945,"volume":37769,"rsi_14":44.07,"sma_20":1017.6,"sma_60":1021.35,"sma_120":1048.84},{"date":"2026-03-12","open":5000,"high":5000,"low":4880,"close":4940,"volume":31969,"rsi_14":42.96,"sma_20":1016.1,"sma_60":1020.37,"sma_120":1047.99},{"date":"2026-03-13","open":4825,"high":5050,"low":4825,"close":4995,"volume":23487,"rsi_14":43.54,"sma_20":1014.3,"sma_60":1019.32,"sma_120":1047.28},{"date":"2026-03-16","open":5000,"high":5025,"low":4925,"close":4945,"volume":27952,"rsi_14":36.0,"sma_20":1012.25,"sma_60":1017.98,"sma_120":1046.08},{"date":"2026-03-17","open":4945,"high":4965,"low":4625,"close":4645,"volume":155926,"rsi_14":31.13,"sma_20":1006.85,"sma_60":1016.43,"sma_120":1045.3},{"date":"2026-03-18","open":4650,"high":4700,"low":4580,"close":4615,"volume":46374,"rsi_14":27.18,"sma_20":1001.2,"sma_60":1014.5,"sma_120":1043.46},{"date":"2026-03-19","open":4615,"high":4710,"low":4570,"close":4605,"volume":38029,"rsi_14":29.07,"sma_20":996.05,"sma_60":1012.57,"sma_120":1041.83},{"date":"2026-03-20","open":4605,"high":4710,"low":4580,"close":4705,"volume":20435,"rsi_14":35.99,"sma_20":991.65,"sma_60":1011.27,"sma_120":1040.38},{"date":"2026-03-23","open":4690,"high":4690,"low":4580,"close":4610,"volume":33725,"rsi_14":34.9,"sma_20":985.9,"sma_60":1009.63,"sma_120":1038.74},{"date":"2026-03-24","open":4620,"high":4700,"low":4620,"close":4690,"volume":17956,"rsi_14":51.72,"sma_20":979.5,"sma_60":1008.33,"sma_120":1037.32},{"date":"2026-03-25","open":4700,"high":4800,"low":4660,"close":4755,"volume":31913,"rsi_14":39.46,"sma_20":974.6,"sma_60":1007.17,"sma_120":1036.02},{"date":"2026-03-26","open":4775,"high":4955,"low":4715,"close":4890,"volume":52311,"rsi_14":48.08,"sma_20":970.3,"sma_60":1006.67,"sma_120":1035.07},{"date":"2026-03-27","open":4890,"high":4940,"low":4720,"close":4870,"volume":34172,"rsi_14":49.5,"sma_20":966.9,"sma_60":1006.05,"sma_120":1034.14},{"date":"2026-03-30","open":4850,"high":4900,"low":4735,"close":4865,"volume":31652,"rsi_14":48.24,"sma_20":964.45,"sma_60":1005.37,"sma_120":1033.13},{"date":"2026-03-31","open":4865,"high":4905,"low":4740,"close":4800,"volume":44219,"rsi_14":42.86,"sma_20":961.85,"sma_60":1004.47,"sma_120":1032.22},{"date":"2026-04-01","open":4865,"high":4975,"low":4810,"close":4965,"volume":41432,"rsi_14":51.06,"sma_20":965.0,"sma_60":1004.23,"sma_120":1031.22},{"date":"2026-04-02","open":4965,"high":4985,"low":4820,"close":4885,"volume":19736,"rsi_14":45.42,"sma_20":964.35,"sma_60":1003.67,"sma_120":1030.32},{"date":"2026-04-03","open":4885,"high":4935,"low":4810,"close":4880,"volume":12479,"rsi_14":47.19,"sma_20":963.85,"sma_60":1003.23,"sma_120":1029.3},{"date":"2026-04-06","open":4935,"high":4935,"low":4785,"close":4815,"volume":10884,"rsi_14":59.24,"sma_20":963.2,"sma_60":1002.55,"sma_120":1027.98},{"date":"2026-04-07","open":4765,"high":4860,"low":4735,"close":4815,"volume":39799,"rsi_14":61.24,"sma_20":962.35,"sma_60":1001.93,"sma_120":1026.66},{"date":"2026-04-08","open":4825,"high":4910,"low":4825,"close":4855,"volume":33770,"rsi_14":63.59,"sma_20":961.45,"sma_60":1001.5,"sma_120":1025.48},{"date":"2026-04-09","open":4890,"high":4925,"low":4840,"close":4875,"volume":38218,"rsi_14":60.12,"sma_20":960.8,"sma_60":1000.9,"sma_120":1024.47},{"date":"2026-04-10","open":4850,"high":5020,"low":4850,"close":4985,"volume":63986,"rsi_14":71.93,"sma_20":960.7,"sma_60":1000.7,"sma_120":1023.51},{"date":"2026-04-13","open":4900,"high":5010,"low":4760,"close":4995,"volume":67388,"rsi_14":69.43,"sma_20":961.2,"sma_60":1000.1,"sma_120":1022.52},{"date":"2026-04-14","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":66.67,"sma_20":964.7,"sma_60":999.77,"sma_120":1021.7},{"date":"2026-04-15","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":58.97,"sma_20":968.5,"sma_60":999.38,"sma_120":1020.86},{"date":"2026-04-16","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":61.06,"sma_20":972.4,"sma_60":999.0,"sma_120":1020.08},{"date":"2026-04-17","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":61.61,"sma_20":975.3,"sma_60":998.33,"sma_120":1019.17},{"date":"2026-04-20","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":69.7,"sma_20":979.15,"sma_60":997.98,"sma_120":1018.12},{"date":"2026-04-21","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":54.55,"sma_20":982.2,"sma_60":997.2,"sma_120":1017.07},{"date":"2026-04-22","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":72.0,"sma_20":984.6,"sma_60":996.85,"sma_120":1016.12},{"date":"2026-04-23","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":73.47,"sma_20":985.65,"sma_60":996.47,"sma_120":1015.17},{"date":"2026-04-24","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":100.0,"sma_20":986.9,"sma_60":995.82,"sma_120":1014.38},{"date":"2026-04-27","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":100.0,"sma_20":988.2,"sma_60":995.1,"sma_120":1013.67},{"date":"2026-04-28","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":100.0,"sma_20":990.15,"sma_60":994.63,"sma_120":1012.88},{"date":"2026-04-29","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":100.0,"sma_20":990.45,"sma_60":994.15,"sma_120":1012.08},{"date":"2026-04-30","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":100.0,"sma_20":998.9,"sma_60":973.47,"sma_120":996.06},{"date":"2026-05-04","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":100.0,"sma_20":992.7,"sma_60":993.5,"sma_120":1011.52},{"date":"2026-05-06","open":4995,"high":4995,"low":4995,"close":4995,"volume":0,"rsi_14":100.0,"sma_20":994.5,"sma_60":993.18,"sma_120":1011.22},{"date":"2026-05-07","open":5170,"high":5200,"low":4630,"close":4685,"volume":136903,"rsi_14":92.8,"sma_20":1380.4,"sma_60":1120.73,"sma_120":1075.02},{"date":"2026-05-08","open":4685,"high":4730,"low":4465,"close":4555,"volume":71821,"rsi_14":90.08,"sma_20":1559.6,"sma_60":1179.55,"sma_120":1104.36},{"date":"2026-05-11","open":4555,"high":4555,"low":4345,"close":4395,"volume":94672,"rsi_14":0.0,"sma_20":4927.0,"sma_60":4937.17,"sma_120":2983.12},{"date":"2026-05-12","open":4395,"high":4480,"low":4325,"close":4460,"volume":47716,"rsi_14":9.77,"sma_20":4900.75,"sma_60":4925.25,"sma_120":3011.61},{"date":"2026-05-13","open":4405,"high":4550,"low":4375,"close":4420,"volume":28123,"rsi_14":9.22,"sma_20":4872.0,"sma_60":4913.08,"sma_120":3039.77},{"date":"2026-05-14","open":4420,"high":4435,"low":4300,"close":4340,"volume":30568,"rsi_14":8.28,"sma_20":4839.25,"sma_60":4899.0,"sma_120":3067.29},{"date":"2026-05-15","open":4340,"high":4510,"low":4175,"close":4205,"volume":23053,"rsi_14":7.07,"sma_20":4799.75,"sma_60":4882.75,"sma_120":3093.67},{"date":"2026-05-18","open":4200,"high":4270,"low":4020,"close":4170,"volume":52384,"rsi_14":6.81,"sma_20":4758.5,"sma_60":4866.92,"sma_120":3119.74},{"date":"2026-05-19","open":4155,"high":4220,"low":4050,"close":4135,"volume":29821,"rsi_14":6.57,"sma_20":4715.5,"sma_60":4850.08,"sma_120":3145.55},{"date":"2026-05-20","open":4135,"high":4150,"low":3860,"close":3950,"volume":111865,"rsi_14":5.53,"sma_20":4663.25,"sma_60":4829.5,"sma_120":3169.71},{"date":"2026-05-21","open":3960,"high":4140,"low":3940,"close":3940,"volume":40556,"rsi_14":5.49,"sma_20":4610.5,"sma_60":4806.33,"sma_120":3193.97},{"date":"2026-05-22","open":3940,"high":4150,"low":3905,"close":4090,"volume":27851,"rsi_14":16.1,"sma_20":4565.25,"sma_60":4787.08,"sma_120":3219.53},{"date":"2026-05-26","open":4090,"high":4230,"low":4020,"close":4160,"volume":37685,"rsi_14":20.28,"sma_20":4523.5,"sma_60":4767.75,"sma_120":3245.53},{"date":"2026-05-27","open":4230,"high":4230,"low":4070,"close":4145,"volume":20975,"rsi_14":20.07,"sma_20":4481.0,"sma_60":4750.0,"sma_120":3271.4},{"date":"2026-05-28","open":4145,"high":4280,"low":4120,"close":4230,"volume":21368,"rsi_14":30.96,"sma_20":4442.75,"sma_60":4735.33,"sma_120":3297.95},{"date":"2026-05-29","open":4220,"high":4230,"low":4025,"close":4090,"volume":24608,"rsi_14":30.71,"sma_20":4397.5,"sma_60":4719.17,"sma_120":3323.25},{"date":"2026-06-01","open":4090,"high":4090,"low":3865,"close":4020,"volume":22262,"rsi_14":33.18,"sma_20":4348.75,"sma_60":4708.67,"sma_120":3348.02},{"date":"2026-06-02","open":4000,"high":4200,"low":3840,"close":4190,"volume":50734,"rsi_14":38.93,"sma_20":4308.5,"sma_60":4696.0,"sma_120":3374.2},{"date":"2026-06-04","open":4215,"high":4255,"low":4070,"close":4160,"volume":31712,"rsi_14":39.26,"sma_20":4266.75,"sma_60":4683.17,"sma_120":3400.18},{"date":"2026-06-05","open":4200,"high":4235,"low":4090,"close":4235,"volume":72158,"rsi_14":45.64,"sma_20":4228.75,"sma_60":4672.42,"sma_120":3426.79},{"date":"2026-06-08","open":4230,"high":4275,"low":4050,"close":4215,"volume":21800,"rsi_14":50.46,"sma_20":4205.25,"sma_60":4661.0,"sma_120":3453.16},{"date":"2026-06-09","open":4185,"high":4380,"low":4160,"close":4310,"volume":25339,"rsi_14":56.09,"sma_20":4193.0,"sma_60":4650.42,"sma_120":3480.35},{"date":"2026-06-10","open":4310,"high":4370,"low":4250,"close":4345,"volume":21958,"rsi_14":59.13,"sma_20":4190.5,"sma_60":4640.5,"sma_120":3507.83},{"date":"2026-06-11","open":4330,"high":4345,"low":4230,"close":4310,"volume":19929,"rsi_14":68.0,"sma_20":4183.0,"sma_60":4629.08,"sma_120":3534.9},{"date":"2026-06-12","open":4320,"high":4445,"low":4265,"close":4420,"volume":25192,"rsi_14":71.82,"sma_20":4183.0,"sma_60":4620.33,"sma_120":3563.03},{"date":"2026-06-15","open":4450,"high":4450,"low":4340,"close":4400,"volume":25350,"rsi_14":65.98,"sma_20":4186.0,"sma_60":4616.25,"sma_120":3590.97},{"date":"2026-06-16","open":4360,"high":4420,"low":4260,"close":4300,"volume":31796,"rsi_14":57.0,"sma_20":4190.75,"sma_60":4611.0,"sma_120":3618.15},{"date":"2026-06-17","open":4385,"high":4465,"low":4310,"close":4315,"volume":9869,"rsi_14":59.3,"sma_20":4267.0,"sma_60":4560.83,"sma_120":3809.68},{"date":"2026-06-18","open":4300,"high":4395,"low":4200,"close":4240,"volume":62082,"rsi_14":50.51,"sma_20":4203.25,"sma_60":4598.42,"sma_120":3672.31},{"date":"2026-06-19","open":4200,"high":4235,"low":3915,"close":4030,"volume":68723,"rsi_14":47.17,"sma_20":4207.25,"sma_60":4588.75,"sma_120":3697.39},{"date":"2026-06-22","open":4030,"high":4145,"low":3760,"close":3775,"volume":49307,"rsi_14":40.16,"sma_20":4199.0,"sma_60":4573.5,"sma_120":3720.38},{"date":"2026-06-23","open":3775,"high":3890,"low":3415,"close":3535,"volume":46834,"rsi_14":25.1,"sma_20":4171.25,"sma_60":4553.17,"sma_120":3741.33},{"date":"2026-06-24","open":3465,"high":3525,"low":3225,"close":3380,"volume":68953,"rsi_14":22.92,"sma_20":4132.25,"sma_60":4528.0,"sma_120":3761.1},{"date":"2026-06-25","open":3380,"high":3455,"low":3260,"close":3425,"volume":29212,"rsi_14":21.28,"sma_20":4096.25,"sma_60":4503.92,"sma_120":3781.22},{"date":"2026-06-26","open":3450,"high":3450,"low":2965,"close":3165,"volume":102224,"rsi_14":18.18,"sma_20":4043.0,"sma_60":4475.58,"sma_120":3799.14},{"date":"2026-06-29","open":3165,"high":3420,"low":3070,"close":3385,"volume":28757,"rsi_14":23.94,"sma_20":4007.75,"sma_60":4452.0,"sma_120":3818.9},{"date":"2026-06-30","open":3385,"high":3535,"low":3270,"close":3535,"volume":16040,"rsi_14":28.57,"sma_20":3983.5,"sma_60":4428.17,"sma_120":3839.97},{"date":"2026-07-01","open":3510,"high":3510,"low":3325,"close":3430,"volume":17663,"rsi_14":27.55,"sma_20":3945.5,"sma_60":4403.92,"sma_120":3860.12},{"date":"2026-07-02","open":3400,"high":3600,"low":3320,"close":3350,"volume":22688,"rsi_14":22.28,"sma_20":3905.0,"sma_60":4378.42,"sma_120":3879.69},{"date":"2026-07-03","open":3350,"high":3485,"low":3280,"close":3465,"volume":27662,"rsi_14":26.91,"sma_20":3866.5,"sma_60":4355.92,"sma_120":3900.2},{"date":"2026-07-06","open":3465,"high":3525,"low":3390,"close":3510,"volume":4668,"rsi_14":29.95,"sma_20":3831.25,"sma_60":4334.17,"sma_120":3921.12},{"date":"2026-07-07","open":3510,"high":3555,"low":3150,"close":3345,"volume":10591,"rsi_14":27.12,"sma_20":3783.0,"sma_60":4309.0,"sma_120":3940.68},{"date":"2026-07-08","open":3345,"high":3465,"low":3185,"close":3235,"volume":26058,"rsi_14":26.68,"sma_20":3727.5,"sma_60":4281.67,"sma_120":3959.22},{"date":"2026-07-09","open":3205,"high":3280,"low":3130,"close":3245,"volume":6712,"rsi_14":29.92,"sma_20":3674.25,"sma_60":4252.67,"sma_120":3977.85},{"date":"2026-07-10","open":3205,"high":3280,"low":2925,"close":2960,"volume":108744,"rsi_14":29.47,"sma_20":3601.25,"sma_60":4218.75,"sma_120":3993.89},{"date":"2026-07-13","open":3020,"high":3130,"low":2865,"close":2935,"volume":49239,"rsi_14":33.05,"sma_20":3528.0,"sma_60":4184.42,"sma_120":4009.86},{"date":"2026-07-14","open":2920,"high":2975,"low":2660,"close":2880,"volume":75011,"rsi_14":35.03,"sma_20":3457.0,"sma_60":4149.17,"sma_120":4025.34},{"date":"2026-07-15","open":2935,"high":3740,"low":2840,"close":3740,"volume":530927,"rsi_14":56.34,"sma_20":3428.25,"sma_60":4128.25,"sma_120":4047.99},{"date":"2026-07-16","open":3955,"high":4240,"low":3525,"close":3690,"volume":1001036,"rsi_14":61.54,"sma_20":3400.75,"sma_60":4106.5,"sma_120":4070.08},{"date":"2026-07-20","open":3670,"high":4035,"low":3510,"close":3930,"volume":236605,"rsi_14":61.87,"sma_20":3395.75,"sma_60":4088.75,"sma_120":4094.33},{"date":"2026-07-21","open":3930,"high":3930,"low":3550,"close":3740,"volume":78348,"rsi_14":54.39,"sma_20":3394.0,"sma_60":4067.83,"sma_120":4116.78},{"date":"2026-07-22","open":3580,"high":3800,"low":3580,"close":3625,"volume":65977,"rsi_14":54.16,"sma_20":3398.5,"sma_60":4045.0,"sma_120":4138.49},{"date":"2026-07-23","open":3660,"high":3955,"low":3660,"close":3895,"volume":68142,"rsi_14":60.75,"sma_20":3424.25,"sma_60":4026.67,"sma_120":4162.43},{"date":"2026-07-24","open":3750,"high":3935,"low":3690,"close":3755,"volume":50373,"rsi_14":55.66,"sma_20":3440.75,"sma_60":4006.0,"sma_120":4185.07},{"date":"2026-07-27","open":3870,"high":3885,"low":3670,"close":3875,"volume":41247,"rsi_14":56.93,"sma_20":3476.25,"sma_60":3987.33,"sma_120":4208.68},{"date":"2026-07-28","open":3810,"high":3980,"low":3765,"close":3880,"volume":52532,"rsi_14":60.81,"sma_20":3501.0,"sma_60":3968.75,"sma_120":4232.46},{"date":"2026-07-29","open":3945,"high":3945,"low":3635,"close":3770,"volume":50234,"rsi_14":60.81,"sma_20":3512.75,"sma_60":3948.33,"sma_120":4255.31},{"date":"2026-07-30","open":3200,"high":3855,"low":3200,"close":3615,"volume":45931,"rsi_14":57.06,"sma_20":3522.0,"sma_60":3925.33,"sma_120":4276.93},{"date":"2026-07-31","open":3650,"high":3705,"low":3445,"close":3505,"volume":30083,"rsi_14":61.15,"sma_20":3529.75,"sma_60":3900.5,"sma_120":4297.67},{"date":"2026-08-03","open":3695,"high":3990,"low":3400,"close":3755,"volume":110700,"rsi_14":65.36,"sma_20":3544.25,"sma_60":3879.83,"sma_120":4320.48},{"date":"2026-08-04","open":3755,"high":4100,"low":3755,"close":3905,"volume":56452,"rsi_14":68.54,"sma_20":3564.0,"sma_60":3866.83,"sma_120":4344.45},{"date":"2026-08-05","open":4120,"high":4700,"low":3955,"close":4700,"volume":90208,"rsi_14":67.78,"sma_20":3631.75,"sma_60":3869.25,"sma_120":4375.07},{"date":"2026-08-06","open":4400,"high":4460,"low":4025,"close":4025,"volume":110914,"rsi_14":55.04,"sma_20":3671.25,"sma_60":3863.08,"sma_120":4400.12},{"date":"2026-08-07","open":4005,"high":4120,"low":3855,"close":4115,"volume":39325,"rsi_14":52.91,"sma_20":3714.75,"sma_60":3857.33,"sma_120":4391.29},{"date":"2026-08-10","open":4090,"high":4135,"low":3985,"close":4050,"volume":29254,"rsi_14":55.08,"sma_20":3769.25,"sma_60":3851.17,"sma_120":4382.12},{"date":"2026-08-11","open":4100,"high":4150,"low":3985,"close":4110,"volume":30810,"rsi_14":58.1,"sma_20":3828.0,"sma_60":3847.33,"sma_120":4373.17},{"date":"2026-08-12","open":4090,"high":4175,"low":3780,"close":4070,"volume":35117,"rsi_14":53.16,"sma_20":3887.5,"sma_60":3845.08,"sma_120":4363.92},{"date":"2026-08-13","open":4060,"high":4115,"low":3930,"close":4075,"volume":14446,"rsi_14":56.08,"sma_20":3904.25,"sma_60":3843.5,"sma_120":4355.21},{"date":"2026-08-14","open":4075,"high":4120,"low":3865,"close":3915,"volume":33951,"rsi_14":50.75,"sma_20":3915.5,"sma_60":3839.83,"sma_120":4344.96},{"date":"2026-08-18","open":4020,"high":4030,"low":3740,"close":3755,"volume":23558,"rsi_14":47.79,"sma_20":3906.75,"sma_60":3836.58,"sma_120":4333.04},{"date":"2026-08-19","open":3790,"high":3940,"low":3790,"close":3870,"volume":15649,"rsi_14":51.77,"sma_20":3913.25,"sma_60":3835.42,"sma_120":4320.88},{"date":"2026-08-20","open":3940,"high":4060,"low":3805,"close":4015,"volume":32825,"rsi_14":57.09,"sma_20":3932.75,"sma_60":3834.17,"sma_120":4310.62},{"date":"2026-08-21","open":4025,"high":4070,"low":3965,"close":4025,"volume":20124,"rsi_14":59.56,"sma_20":3939.25,"sma_60":3831.92,"sma_120":4299.83},{"date":"2026-08-24","open":4035,"high":4150,"low":3865,"close":3995,"volume":24761,"rsi_14":54.8,"sma_20":3951.25,"sma_60":3829.42,"sma_120":4289.71},{"date":"2026-08-25","open":3995,"high":4030,"low":3845,"close":3985,"volume":17174,"rsi_14":51.69,"sma_20":3956.75,"sma_60":3825.33,"sma_120":4280.33},{"date":"2026-08-26","open":3985,"high":4085,"low":3910,"close":4085,"volume":21086,"rsi_14":31.53,"sma_20":3967.0,"sma_60":3825.25,"sma_120":4272.21},{"date":"2026-08-27","open":4100,"high":4580,"low":4060,"close":4370,"volume":197333,"rsi_14":63.53,"sma_20":3997.0,"sma_60":3831.08,"sma_120":4269.88},{"date":"2026-08-28","open":4370,"high":4630,"low":4260,"close":4500,"volume":72339,"rsi_14":64.64,"sma_20":4041.25,"sma_60":3836.25,"sma_120":4266.12},{"date":"2026-08-31","open":4465,"high":4670,"low":4410,"close":4660,"volume":135107,"rsi_14":71.63,"sma_20":4099.0,"sma_60":3844.58,"sma_120":4263.88},{"date":"2026-09-01","open":4700,"high":4800,"low":4630,"close":4670,"volume":64148,"rsi_14":70.59,"sma_20":4144.75,"sma_60":3851.83,"sma_120":4262.12},{"date":"2026-09-02","open":4570,"high":4750,"low":4570,"close":4600,"volume":60639,"rsi_14":69.06,"sma_20":4179.5,"sma_60":3858.25,"sma_120":4259.62},{"date":"2026-09-03","open":4560,"high":4845,"low":4560,"close":4705,"volume":86632,"rsi_14":71.14,"sma_20":4179.75,"sma_60":3864.83,"sma_120":4257.62},{"date":"2026-09-04","open":4840,"high":4945,"low":4500,"close":4825,"volume":111983,"rsi_14":81.38,"sma_20":4219.75,"sma_60":3872.83,"sma_120":4256.67},{"date":"2026-09-07","open":4780,"high":4905,"low":4260,"close":4390,"volume":128657,"rsi_14":68.41,"sma_20":4233.5,"sma_60":3874.17,"sma_120":4251.62},{"date":"2026-09-08","open":4390,"high":4555,"low":4330,"close":4485,"volume":35825,"rsi_14":68.04,"sma_20":4255.25,"sma_60":3875.25,"sma_120":4247.79},{"date":"2026-09-09","open":4480,"high":4480,"low":4260,"close":4285,"volume":39769,"rsi_14":57.67,"sma_20":4264.0,"sma_60":3873.33,"sma_120":4244.79},{"date":"2026-09-10","open":4280,"high":4425,"low":4235,"close":4340,"volume":9160,"rsi_14":58.73,"sma_20":4277.5,"sma_60":3874.0,"sma_120":4242.5},{"date":"2026-09-11","open":4305,"high":4470,"low":4115,"close":4280,"volume":13124,"rsi_14":57.77,"sma_20":4287.75,"sma_60":3873.42,"sma_120":4239.79},{"date":"2026-09-14","open":4235,"high":4500,"low":4215,"close":4330,"volume":31770,"rsi_14":59.2,"sma_20":4308.5,"sma_60":3874.92,"sma_120":4236.67},{"date":"2026-09-15","open":4135,"high":4350,"low":4085,"close":4330,"volume":9854,"rsi_14":56.9,"sma_20":4337.25,"sma_60":3879.92,"sma_120":4234.33},{"date":"2026-09-16","open":4135,"high":4655,"low":4135,"close":4425,"volume":50048,"rsi_14":51.74,"sma_20":4365.0,"sma_60":3890.75,"sma_120":4232.12},{"date":"2026-09-17","open":4450,"high":4700,"low":4300,"close":4675,"volume":118837,"rsi_14":55.13,"sma_20":4398.0,"sma_60":3909.75,"sma_120":4231.46},{"date":"2026-09-18","open":4670,"high":4715,"low":4585,"close":4650,"volume":28201,"rsi_14":49.68,"sma_20":4429.25,"sma_60":3930.92,"sma_120":4229.46},{"date":"2026-09-21","open":4695,"high":4695,"low":4075,"close":4260,"volume":161213,"rsi_14":39.49,"sma_20":4442.5,"sma_60":3944.83,"sma_120":4224.38},{"date":"2026-09-22","open":4110,"high":4590,"low":4100,"close":4180,"volume":61616,"rsi_14":39.29,"sma_20":4452.25,"sma_60":3961.75,"sma_120":4218.67},{"date":"2026-09-23","open":4180,"high":4265,"low":4120,"close":4245,"volume":141938,"rsi_14":38.02,"sma_20":4460.25,"sma_60":3976.08,"sma_120":4214.04},{"date":"2026-09-28","open":4150,"high":4520,"low":4070,"close":4185,"volume":23991,"rsi_14":32.53,"sma_20":4450.25,"sma_60":3986.67,"sma_120":4207.42},{"date":"2026-09-29","open":4145,"high":4330,"low":4105,"close":4255,"volume":45541,"rsi_14":45.57,"sma_20":4438.0,"sma_60":4000.42,"sma_120":4202.17},{"date":"2026-09-30","open":4250,"high":4250,"low":4105,"close":4105,"volume":21324,"rsi_14":37.97,"sma_20":4410.25,"sma_60":4013.0,"sma_120":4195.71},{"date":"2026-10-01","open":4225,"high":4225,"low":4085,"close":4150,"volume":23163,"rsi_14":45.26,"sma_20":4384.25,"sma_60":4024.42,"sma_120":4190.17},{"date":"2026-10-02","open":4105,"high":4255,"low":4060,"close":4240,"volume":40441,"rsi_14":46.58,"sma_20":4366.25,"sma_60":4036.58,"sma_120":4185.38},{"date":"2026-10-06","open":4200,"high":4235,"low":4055,"close":4070,"volume":37886,"rsi_14":43.18,"sma_20":4335.25,"sma_60":4048.92,"sma_120":4178.96},{"date":"2026-10-07","open":4070,"high":4175,"low":3995,"close":4010,"volume":31099,"rsi_14":39.68,"sma_20":4294.5,"sma_60":4061.83,"sma_120":4171.75},{"date":"2026-10-08","open":4050,"high":4060,"low":3970,"close":4050,"volume":17893,"rsi_14":41.19,"sma_20":4277.5,"sma_60":4075.25,"sma_120":4163.96},{"date":"2026-10-12","open":4045,"high":4045,"low":3830,"close":3865,"volume":19133,"rsi_14":33.33,"sma_20":4246.5,"sma_60":4090.33,"sma_120":4154.54},{"date":"2026-10-13","open":3830,"high":4050,"low":3775,"close":3940,"volume":17242,"rsi_14":25.58,"sma_20":4229.25,"sma_60":4107.08,"sma_120":4145.75},{"date":"2026-10-14","open":3990,"high":4050,"low":3810,"close":4020,"volume":6050,"rsi_14":29.81,"sma_20":4213.25,"sma_60":4126.08,"sma_120":4137.62},{"date":"2026-10-15","open":3960,"high":4050,"low":3565,"close":3980,"volume":33288,"rsi_14":38.43,"sma_20":4198.25,"sma_60":4130.08,"sma_120":4129.17},{"date":"2026-10-16","open":3590,"high":3900,"low":3520,"close":3705,"volume":24462,"rsi_14":33.1,"sma_20":4167.0,"sma_60":4130.33,"sma_120":4118.42},{"date":"2026-10-19","open":3880,"high":3880,"low":3595,"close":3775,"volume":19118,"rsi_14":33.33,"sma_20":4139.25,"sma_60":4127.75,"sma_120":4108.25},{"date":"2026-10-20","open":3840,"high":3840,"low":3550,"close":3680,"volume":21412,"rsi_14":32.53,"sma_20":4102.0,"sma_60":4126.75,"sma_120":4097.29},{"date":"2026-10-21","open":3835,"high":3840,"low":3500,"close":3740,"volume":23470,"rsi_14":32.06,"sma_20":4055.25,"sma_60":4128.67,"sma_120":4086.83},{"date":"2026-10-22","open":3765,"high":3810,"low":3475,"close":3560,"volume":28938,"rsi_14":31.4,"sma_20":4000.75,"sma_60":4123.08,"sma_120":4074.88},{"date":"2026-10-23","open":3177,"high":3670,"low":3121,"close":3670,"volume":15991,"rsi_14":34.31,"sma_20":3971.25,"sma_60":4121.67,"sma_120":4063.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.02,"pbr":0.38,"ttm_eps":null,"close":1491.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.36,"pbr":0.36,"ttm_eps":null,"close":1320.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.5,"pbr":0.27,"ttm_eps":null,"close":1125.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.95,"pbr":0.23,"ttm_eps":null,"close":1026.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.2,"pbr":0.24,"ttm_eps":null,"close":1120.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.79,"pbr":0.24,"ttm_eps":null,"close":1085.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.02,"pbr":0.21,"ttm_eps":null,"close":1007.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.05,"pbr":0.94,"ttm_eps":null,"close":4800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.39,"pbr":0.67,"ttm_eps":null,"close":3535.0}],"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":"체시스","phase":"above-fold","symbol_resolved":true}