{"status":"ok","report":{"price_analysis":{"current":1338.0,"change_1d":-2.5,"change_7d":-2.8,"change_30d":-7.7,"high_30d":1513.0,"low_30d":1270.0,"position_in_range":28.0,"support":1294.3,"resistance":1488.7},"summary":"엠투엔(033310)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 535.20억. 현재가 1,338원, 전일 대비 -2.5%, 30일 -7.7%. PER 17.5배 / ROE 2.9%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.38만, 기관 순매수 8611.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.5배입니다. ROE 2.9%입니다. 시가총액 535.20억. 매출 855.97억, 영업이익 18.61억.","grade":"C","comment":"PER 17.48배, ROE 2.88%","per":17.48,"pbr":0.36,"roe":2.88,"eps":76.52999999999999,"revenue":85597436515.0,"operating_income":1860754650.0,"net_income":3021236666.0,"market_cap":53520000000,"profit_margin":3.53,"roa":2.3,"operating_margin":2.17,"gross_margin":10.02,"debt_ratio":0.25072516589715776,"total_assets":185942132694.0,"total_equity":148667459298.0,"total_debt":37274673396.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-21.85)가 시그널선(-13.63)을 하회합니다(데드크로스). SMA20 1414, SMA60 1398 — 혼조세입니다. 볼린저밴드 1306~1521 (현재 위치 15%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":25.694444444444443,"macd":-21.8526161817681,"macd_signal":-13.633268223407141,"sma_20":1413.65,"sma_60":1397.5833333333333,"bb_upper":1521.015310971468,"bb_lower":1306.2846890285323,"atr_14":60.357142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.38만, 기관 순매수 8611.00. 30일 누적: 외국인 13.59만, 기관 9.10만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":13842.0,"institutional_flow":8611.0,"data":[{"date":"2026-10-23","foreign_net":477.0,"institution_net":2020.0,"retail_net":-2497.0},{"date":"2026-10-22","foreign_net":-1331.0,"institution_net":300.0,"retail_net":1031.0},{"date":"2026-10-21","foreign_net":-842.0,"institution_net":1000.0,"retail_net":-158.0},{"date":"2026-10-20","foreign_net":1288.0,"institution_net":2555.0,"retail_net":-3843.0},{"date":"2026-10-19","foreign_net":14250.0,"institution_net":2736.0,"retail_net":-16986.0},{"date":"2026-10-16","foreign_net":11198.0,"institution_net":592.0,"retail_net":-11790.0},{"date":"2026-10-15","foreign_net":16752.0,"institution_net":4013.0,"retail_net":-20765.0},{"date":"2026-10-14","foreign_net":9121.0,"institution_net":2773.0,"retail_net":-11894.0},{"date":"2026-10-13","foreign_net":4167.0,"institution_net":1520.0,"retail_net":-5687.0},{"date":"2026-10-12","foreign_net":-5626.0,"institution_net":3222.0,"retail_net":2404.0},{"date":"2026-10-08","foreign_net":15217.0,"institution_net":4374.0,"retail_net":-19591.0},{"date":"2026-10-07","foreign_net":849.0,"institution_net":2000.0,"retail_net":-2849.0},{"date":"2026-10-06","foreign_net":-4613.0,"institution_net":4424.0,"retail_net":189.0},{"date":"2026-10-02","foreign_net":-9974.0,"institution_net":2168.0,"retail_net":7806.0},{"date":"2026-10-01","foreign_net":32579.0,"institution_net":6340.0,"retail_net":-38919.0},{"date":"2026-09-30","foreign_net":-6197.0,"institution_net":4939.0,"retail_net":1258.0},{"date":"2026-09-29","foreign_net":-13606.0,"institution_net":1770.0,"retail_net":11836.0},{"date":"2026-09-28","foreign_net":9679.0,"institution_net":-7.0,"retail_net":-9672.0},{"date":"2026-09-23","foreign_net":5442.0,"institution_net":2083.0,"retail_net":-7525.0},{"date":"2026-09-22","foreign_net":16248.0,"institution_net":3792.0,"retail_net":-20040.0},{"date":"2026-09-21","foreign_net":-4319.0,"institution_net":1613.0,"retail_net":2706.0},{"date":"2026-09-18","foreign_net":1730.0,"institution_net":2477.0,"retail_net":-4207.0},{"date":"2026-09-17","foreign_net":7354.0,"institution_net":3678.0,"retail_net":-11032.0},{"date":"2026-09-16","foreign_net":8195.0,"institution_net":2096.0,"retail_net":-10291.0},{"date":"2026-09-15","foreign_net":-327.0,"institution_net":6510.0,"retail_net":-6183.0},{"date":"2026-09-14","foreign_net":2205.0,"institution_net":5191.0,"retail_net":-7396.0},{"date":"2026-09-11","foreign_net":4453.0,"institution_net":3000.0,"retail_net":-7453.0},{"date":"2026-09-10","foreign_net":11576.0,"institution_net":5029.0,"retail_net":-16605.0},{"date":"2026-09-09","foreign_net":814.0,"institution_net":2269.0,"retail_net":-3083.0},{"date":"2026-09-08","foreign_net":9138.0,"institution_net":6543.0,"retail_net":-15681.0}],"periods":{"d1":{"foreign_net":477.0,"institution_net":2020.0,"retail_net":-2497.0},"d3":{"foreign_net":-1696.0,"institution_net":3320.0,"retail_net":-1624.0},"d7":{"foreign_net":41792.0,"institution_net":13216.0,"retail_net":-55008.0},"d14":{"foreign_net":50933.0,"institution_net":33697.0,"retail_net":-84630.0},"d30":{"foreign_net":135897.0,"institution_net":91020.0,"retail_net":-226917.0}}},"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 17.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +4.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.2,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.0,"unit":"%","percentile":41,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.7,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.7,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.7x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.69,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.23,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":5.2,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +4.2%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"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":10.02,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.53,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.48,"current_pbr":0.36,"per_5y_high":67.09,"per_5y_low":17.64,"per_5y_avg":29.66,"per_percentile":0.0,"pbr_5y_high":0.94,"pbr_5y_low":0.48,"pbr_5y_avg":0.7,"pbr_percentile":0.0,"per_5y_median":22.0,"pbr_5y_median":0.67,"history":[{"quarter":"2024-Q2","per":21.38,"pbr":0.94},{"quarter":"2024-Q3","per":22.62,"pbr":0.8},{"quarter":"2024-Q4","per":20.21,"pbr":0.65},{"quarter":"2025-Q1","per":29.0,"pbr":0.63},{"quarter":"2025-Q2","per":null,"pbr":0.78},{"quarter":"2025-Q3","per":null,"pbr":0.71},{"quarter":"2025-Q4","per":null,"pbr":0.66},{"quarter":"2026-Q1","per":67.09,"pbr":0.67},{"quarter":"2026-Q2","per":17.64,"pbr":0.48},{"quarter":"현재","per":17.48,"pbr":0.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1777.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1713.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1925.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1793.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1831.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1350.0,"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":21.38,"eps":122.0905,"close":2610.0,"source":"reported"},{"date":"2024-07","per":20.56,"eps":122.0905,"close":2510.0,"source":"reported"},{"date":"2024-08","per":18.67,"eps":122.0905,"close":2280.0,"source":"reported"},{"date":"2024-09","per":22.62,"eps":98.1622,"close":2220.0,"source":"reported"},{"date":"2024-10","per":20.73,"eps":98.1622,"close":2035.0,"source":"reported"},{"date":"2024-11","per":19.1,"eps":98.1622,"close":1875.0,"source":"reported"},{"date":"2024-12","per":20.21,"eps":87.93,"close":1777.0,"source":"reported"},{"date":"2025-01","per":20.81,"eps":87.93,"close":1830.0,"source":"reported"},{"date":"2025-02","per":20.36,"eps":87.93,"close":1790.0,"source":"reported"},{"date":"2025-03","per":29.0,"eps":59.06,"close":1713.0,"source":"reported"},{"date":"2025-04","per":33.0,"eps":59.06,"close":1949.0,"source":"reported"},{"date":"2025-05","per":32.17,"eps":59.06,"close":1900.0,"source":"reported"},{"date":"2026-03","per":67.09,"eps":27.29,"close":1831.0,"source":"reported"},{"date":"2026-04","per":65.45,"eps":27.29,"close":1786.0,"source":"reported"},{"date":"2026-05","per":58.45,"eps":27.29,"close":1595.0,"source":"reported"},{"date":"2026-06","per":17.64,"eps":76.53,"close":1350.0,"source":"reported"},{"date":"2026-07","per":16.82,"eps":76.53,"close":1287.0,"source":"reported"},{"date":"2026-08","per":18.89,"eps":76.53,"close":1446.0,"source":"reported"},{"date":"2026-09","per":19.56,"eps":76.53,"close":1497.0,"source":"reported"},{"date":"2026-10","per":17.3,"eps":76.53,"close":1324.0,"source":"reported"}],"trailing_per_history_meta":{"avg":27.99,"std":15.68,"upper_1sd":43.68,"lower_1sd":12.31,"current":17.3,"count":20},"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":"17.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.9%"}],"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":"2026-10-23T23:46:25.870260+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.028781922400536807,"dividend_yield":null,"eps":108.0,"revenue":22849230168.0,"operating_income":659267482.0,"net_income":4278935277.0,"market_cap":null,"profit_margin":0.1872682469185585,"operating_margin":0.028852940652823136,"roa":0.023012187797381723,"gross_margin":0.10021244270219651,"total_equity":148667459298.0,"total_assets":185942132694.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.5,"roe":0.000559550410952091,"dividend_yield":null,"eps":2.02,"revenue":21935037217.0,"operating_income":709144883.0,"net_income":80852899.0,"market_cap":70100000000.0,"profit_margin":0.0036860160390946466,"operating_margin":0.03232932207885207,"roa":0.0004165932855640319,"gross_margin":0.11365429597119064,"total_equity":144496183753.0,"total_assets":194081138131.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.00800526034145038,"dividend_yield":null,"eps":-28.85,"revenue":19295522794.0,"operating_income":-569267366.0,"net_income":-1153276609.0,"market_cap":null,"profit_margin":-0.059769129933013,"operating_margin":-0.029502562437801135,"roa":-0.006013142290866665,"gross_margin":0.06791764177581681,"total_equity":144064847339.0,"total_assets":191792668993.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0012828639016872617,"dividend_yield":null,"eps":-4.64,"revenue":21517646336.0,"operating_income":1061609651.0,"net_income":-185274901.0,"market_cap":null,"profit_margin":-0.008610370209962354,"operating_margin":0.04933669948947338,"roa":-0.0009707889637592408,"gross_margin":0.12188148150814555,"total_equity":144422881302.0,"total_assets":190849822069.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01623459939384995,"dividend_yield":null,"eps":58.76,"revenue":24159351950.0,"operating_income":1510477236.0,"net_income":2348777360.0,"market_cap":null,"profit_margin":0.09722021372348938,"operating_margin":0.06252143017437188,"roa":0.012132173932708684,"gross_margin":0.13724707110779932,"total_equity":144677260154.0,"total_assets":193599051005.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.011208986013985294,"dividend_yield":null,"eps":-40.12,"revenue":21577003488.0,"operating_income":768437072.0,"net_income":-1603802969.0,"market_cap":null,"profit_margin":-0.07432927236128739,"operating_margin":0.03561370662183767,"roa":-0.008810853011046123,"gross_margin":0.11602035483714151,"total_equity":143081895811.0,"total_assets":182025845510.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004631861356553643,"dividend_yield":null,"eps":-16.8,"revenue":21733395417.0,"operating_income":-9541419.0,"net_income":-671653803.0,"market_cap":null,"profit_margin":-0.030904227807617587,"operating_margin":-0.00043902109251353524,"roa":-0.0037017964527560386,"gross_margin":0.09056484627617817,"total_equity":145007320232.0,"total_assets":181439960725.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.003354072499117759,"dividend_yield":null,"eps":-12.28,"revenue":22013484468.0,"operating_income":768715051.0,"net_income":-490876725.0,"market_cap":null,"profit_margin":-0.022298910729628703,"operating_margin":0.03492018958277351,"roa":-0.0026371163759710114,"gross_margin":0.11000552322919058,"total_equity":146352449188.0,"total_assets":186141472357.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03488251840148938,"dividend_yield":null,"eps":128.26,"revenue":24156608219.0,"operating_income":1728095737.0,"net_income":5127044690.0,"market_cap":null,"profit_margin":0.21224191093050074,"operating_margin":0.0715371844148548,"roa":0.02717471612324441,"gross_margin":0.14357933603741574,"total_equity":146980347892.0,"total_assets":188669668774.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.003158990700595997,"dividend_yield":null,"eps":-11.25,"revenue":23306662091.0,"operating_income":1256325704.0,"net_income":-449716219.0,"market_cap":null,"profit_margin":-0.019295608150326275,"operating_margin":0.05390414547972261,"roa":-0.00242770107119135,"gross_margin":0.13782750624940188,"total_equity":142360728987.0,"total_assets":185243654722.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0018412082772695357,"dividend_yield":null,"eps":-6.567843269788013,"revenue":18643631064.0,"operating_income":155315268.0,"net_income":-262885727.0,"market_cap":null,"profit_margin":-0.014100564750373136,"operating_margin":0.008330741338252862,"roa":-0.0014299959287615812,"gross_margin":0.16226859642388383,"total_equity":142778918738.0,"total_assets":183836696114.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.003269815881769119,"dividend_yield":null,"eps":11.648337867761551,"revenue":18537173575.0,"operating_income":1225981138.0,"net_income":466238557.0,"market_cap":null,"profit_margin":0.025151545089311167,"operating_margin":0.06613635746786171,"roa":0.0024483818511217455,"gross_margin":0.1295801392958581,"total_equity":142588626962.0,"total_assets":190427223101.0}],"current_price":1338.0,"change_pct":-2.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1972.0},{"date":"2016-10-25","close":1972.0},{"date":"2016-10-26","close":1933.0},{"date":"2016-10-27","close":1949.0},{"date":"2016-10-28","close":1924.0},{"date":"2016-10-31","close":1826.0},{"date":"2016-11-01","close":1810.0},{"date":"2016-11-02","close":1774.0},{"date":"2016-11-03","close":1766.0},{"date":"2016-11-04","close":1996.0},{"date":"2016-11-07","close":1901.0},{"date":"2016-11-08","close":1893.0},{"date":"2016-11-09","close":1731.0},{"date":"2016-11-10","close":1822.0},{"date":"2016-11-11","close":1822.0},{"date":"2016-11-14","close":1869.0},{"date":"2016-11-15","close":1853.0},{"date":"2016-11-16","close":1873.0},{"date":"2016-11-17","close":1862.0},{"date":"2016-11-18","close":1822.0},{"date":"2016-11-21","close":1779.0},{"date":"2016-11-22","close":1794.0},{"date":"2016-11-23","close":1719.0},{"date":"2016-11-24","close":1695.0},{"date":"2016-11-25","close":1750.0},{"date":"2016-11-28","close":1770.0},{"date":"2016-11-29","close":1794.0},{"date":"2016-11-30","close":1921.0},{"date":"2016-12-01","close":1790.0},{"date":"2016-12-02","close":1766.0},{"date":"2016-12-05","close":1620.0},{"date":"2016-12-06","close":1687.0},{"date":"2016-12-07","close":1644.0},{"date":"2016-12-08","close":1679.0},{"date":"2016-12-09","close":1679.0},{"date":"2016-12-12","close":1711.0},{"date":"2016-12-13","close":1719.0},{"date":"2016-12-14","close":1770.0},{"date":"2016-12-15","close":1759.0},{"date":"2016-12-16","close":1782.0},{"date":"2016-12-19","close":1743.0},{"date":"2016-12-20","close":1754.0},{"date":"2016-12-21","close":1759.0},{"date":"2016-12-22","close":1743.0},{"date":"2016-12-23","close":1779.0},{"date":"2016-12-26","close":1798.0},{"date":"2016-12-27","close":1794.0},{"date":"2016-12-28","close":1834.0},{"date":"2016-12-29","close":1814.0},{"date":"2017-01-02","close":1822.0},{"date":"2017-01-03","close":1837.0},{"date":"2017-01-04","close":1862.0},{"date":"2017-01-05","close":1878.0},{"date":"2017-01-06","close":1873.0},{"date":"2017-01-09","close":1857.0},{"date":"2017-01-10","close":1885.0},{"date":"2017-01-11","close":1850.0},{"date":"2017-01-12","close":1881.0},{"date":"2017-01-13","close":1869.0},{"date":"2017-01-16","close":1917.0},{"date":"2017-01-17","close":1961.0},{"date":"2017-01-18","close":1972.0},{"date":"2017-01-19","close":1965.0},{"date":"2017-01-20","close":1909.0},{"date":"2017-01-23","close":1873.0},{"date":"2017-01-24","close":1826.0},{"date":"2017-01-25","close":1810.0},{"date":"2017-01-26","close":1846.0},{"date":"2017-01-31","close":1834.0},{"date":"2017-02-01","close":1889.0},{"date":"2017-02-02","close":1885.0},{"date":"2017-02-03","close":1790.0},{"date":"2017-02-06","close":1794.0},{"date":"2017-02-07","close":1743.0},{"date":"2017-02-08","close":1786.0},{"date":"2017-02-09","close":1754.0},{"date":"2017-02-10","close":1798.0},{"date":"2017-02-13","close":1806.0},{"date":"2017-02-14","close":1822.0},{"date":"2017-02-15","close":1865.0},{"date":"2017-02-16","close":1869.0},{"date":"2017-02-17","close":1846.0},{"date":"2017-02-20","close":1818.0},{"date":"2017-02-21","close":1826.0},{"date":"2017-02-22","close":1889.0},{"date":"2017-02-23","close":1853.0},{"date":"2017-02-24","close":1814.0},{"date":"2017-02-27","close":1794.0},{"date":"2017-02-28","close":1790.0},{"date":"2017-03-02","close":1779.0},{"date":"2017-03-03","close":1798.0},{"date":"2017-03-06","close":1810.0},{"date":"2017-03-07","close":1790.0},{"date":"2017-03-08","close":1794.0},{"date":"2017-03-09","close":1779.0},{"date":"2017-03-10","close":1810.0},{"date":"2017-03-13","close":1763.0},{"date":"2017-03-14","close":1786.0},{"date":"2017-03-15","close":1770.0},{"date":"2017-03-16","close":1818.0},{"date":"2017-03-17","close":1798.0},{"date":"2017-03-20","close":1818.0},{"date":"2017-03-21","close":1818.0},{"date":"2017-03-22","close":1763.0},{"date":"2017-03-23","close":1743.0},{"date":"2017-03-24","close":1766.0},{"date":"2017-03-27","close":1707.0},{"date":"2017-03-28","close":1750.0},{"date":"2017-03-29","close":1774.0},{"date":"2017-03-30","close":1766.0},{"date":"2017-03-31","close":1766.0},{"date":"2017-04-03","close":1779.0},{"date":"2017-04-04","close":1782.0},{"date":"2017-04-05","close":1798.0},{"date":"2017-04-06","close":1770.0},{"date":"2017-04-07","close":1794.0},{"date":"2017-04-10","close":1794.0},{"date":"2017-04-11","close":1766.0},{"date":"2017-04-12","close":1759.0},{"date":"2017-04-13","close":1774.0},{"date":"2017-04-14","close":1738.0},{"date":"2017-04-17","close":1750.0},{"date":"2017-04-18","close":1770.0},{"date":"2017-04-19","close":1766.0},{"date":"2017-04-20","close":1770.0},{"date":"2017-04-21","close":1782.0},{"date":"2017-04-24","close":1759.0},{"date":"2017-04-25","close":1774.0},{"date":"2017-04-26","close":1786.0},{"date":"2017-04-27","close":1810.0},{"date":"2017-04-28","close":1814.0},{"date":"2017-05-02","close":1802.0},{"date":"2017-05-04","close":1810.0},{"date":"2017-05-08","close":1794.0},{"date":"2017-05-10","close":1754.0},{"date":"2017-05-11","close":1774.0},{"date":"2017-05-12","close":1798.0},{"date":"2017-05-15","close":1798.0},{"date":"2017-05-16","close":1790.0},{"date":"2017-05-17","close":1802.0},{"date":"2017-05-18","close":1802.0},{"date":"2017-05-19","close":1822.0},{"date":"2017-05-22","close":1822.0},{"date":"2017-05-23","close":1850.0},{"date":"2017-05-24","close":1837.0},{"date":"2017-05-25","close":1830.0},{"date":"2017-05-26","close":1857.0},{"date":"2017-05-29","close":1857.0},{"date":"2017-05-30","close":1853.0},{"date":"2017-05-31","close":1814.0},{"date":"2017-06-01","close":1822.0},{"date":"2017-06-02","close":1822.0},{"date":"2017-06-05","close":1810.0},{"date":"2017-06-07","close":1822.0},{"date":"2017-06-08","close":1841.0},{"date":"2017-06-09","close":1873.0},{"date":"2017-06-12","close":1873.0},{"date":"2017-06-13","close":1885.0},{"date":"2017-06-14","close":1881.0},{"date":"2017-06-15","close":1873.0},{"date":"2017-06-16","close":1924.0},{"date":"2017-06-19","close":1873.0},{"date":"2017-06-20","close":1873.0},{"date":"2017-06-21","close":1846.0},{"date":"2017-06-22","close":1865.0},{"date":"2017-06-23","close":1857.0},{"date":"2017-06-26","close":1862.0},{"date":"2017-06-27","close":1893.0},{"date":"2017-06-28","close":1862.0},{"date":"2017-06-29","close":1834.0},{"date":"2017-06-30","close":1834.0},{"date":"2017-07-03","close":1826.0},{"date":"2017-07-04","close":1850.0},{"date":"2017-07-05","close":1865.0},{"date":"2017-07-06","close":1862.0},{"date":"2017-07-07","close":1830.0},{"date":"2017-07-10","close":1826.0},{"date":"2017-07-11","close":1822.0},{"date":"2017-07-12","close":1806.0},{"date":"2017-07-13","close":1822.0},{"date":"2017-07-14","close":1802.0},{"date":"2017-07-17","close":1779.0},{"date":"2017-07-18","close":1774.0},{"date":"2017-07-19","close":1766.0},{"date":"2017-07-20","close":1790.0},{"date":"2017-07-21","close":1790.0},{"date":"2017-07-24","close":1794.0},{"date":"2017-07-25","close":1782.0},{"date":"2017-07-26","close":1794.0},{"date":"2017-07-27","close":1794.0},{"date":"2017-07-28","close":1794.0},{"date":"2017-07-31","close":1794.0},{"date":"2017-08-01","close":1786.0},{"date":"2017-08-02","close":1790.0},{"date":"2017-08-03","close":1774.0},{"date":"2017-08-04","close":1779.0},{"date":"2017-08-07","close":1810.0},{"date":"2017-08-08","close":1802.0},{"date":"2017-08-09","close":1802.0},{"date":"2017-08-10","close":1763.0},{"date":"2017-08-11","close":1750.0},{"date":"2017-08-14","close":1770.0},{"date":"2017-08-16","close":1782.0},{"date":"2017-08-17","close":1774.0},{"date":"2017-08-18","close":1774.0},{"date":"2017-08-21","close":1794.0},{"date":"2017-08-22","close":1798.0},{"date":"2017-08-23","close":1763.0},{"date":"2017-08-24","close":1763.0},{"date":"2017-08-25","close":1759.0},{"date":"2017-08-28","close":1731.0},{"date":"2017-08-29","close":1731.0},{"date":"2017-08-30","close":1727.0},{"date":"2017-08-31","close":1722.0},{"date":"2017-09-01","close":1683.0},{"date":"2017-09-04","close":1648.0},{"date":"2017-09-05","close":1608.0},{"date":"2017-09-06","close":1639.0},{"date":"2017-09-07","close":1644.0},{"date":"2017-09-08","close":1639.0},{"date":"2017-09-11","close":1612.0},{"date":"2017-09-12","close":1612.0},{"date":"2017-09-13","close":1612.0},{"date":"2017-09-14","close":1588.0},{"date":"2017-09-15","close":1541.0},{"date":"2017-09-18","close":1505.0},{"date":"2017-09-19","close":1474.0},{"date":"2017-09-20","close":1505.0},{"date":"2017-09-21","close":1505.0},{"date":"2017-09-22","close":1505.0},{"date":"2017-09-25","close":1426.0},{"date":"2017-09-26","close":1378.0},{"date":"2017-09-27","close":1370.0},{"date":"2017-09-28","close":1418.0},{"date":"2017-09-29","close":1462.0},{"date":"2017-10-10","close":1474.0},{"date":"2017-10-11","close":1481.0},{"date":"2017-10-12","close":1477.0},{"date":"2017-10-13","close":1465.0},{"date":"2017-10-16","close":1414.0},{"date":"2017-10-17","close":1446.0},{"date":"2017-10-18","close":1426.0},{"date":"2017-10-19","close":1449.0},{"date":"2017-10-20","close":1449.0},{"date":"2017-10-23","close":1458.0},{"date":"2017-10-24","close":1489.0},{"date":"2017-10-25","close":1529.0},{"date":"2017-10-26","close":1552.0},{"date":"2017-10-27","close":1557.0},{"date":"2017-10-30","close":1577.0},{"date":"2017-10-31","close":1572.0},{"date":"2017-11-01","close":1568.0},{"date":"2017-11-02","close":1596.0},{"date":"2017-11-03","close":1588.0},{"date":"2017-11-06","close":1584.0},{"date":"2017-11-07","close":1592.0},{"date":"2017-11-08","close":1577.0},{"date":"2017-11-09","close":1600.0},{"date":"2017-11-10","close":1596.0},{"date":"2017-11-13","close":1592.0},{"date":"2017-11-14","close":1584.0},{"date":"2017-11-15","close":1557.0},{"date":"2017-11-16","close":1545.0},{"date":"2017-11-17","close":1533.0},{"date":"2017-11-20","close":1584.0},{"date":"2017-11-21","close":1592.0},{"date":"2017-11-22","close":1561.0},{"date":"2017-11-23","close":1568.0},{"date":"2017-11-24","close":1572.0},{"date":"2017-11-27","close":1517.0},{"date":"2017-11-28","close":1517.0},{"date":"2017-11-29","close":1517.0},{"date":"2017-11-30","close":1501.0},{"date":"2017-12-01","close":1513.0},{"date":"2017-12-04","close":1513.0},{"date":"2017-12-05","close":1497.0},{"date":"2017-12-06","close":1481.0},{"date":"2017-12-07","close":1497.0},{"date":"2017-12-08","close":1489.0},{"date":"2017-12-11","close":1489.0},{"date":"2017-12-12","close":1493.0},{"date":"2017-12-13","close":1505.0},{"date":"2017-12-14","close":1513.0},{"date":"2017-12-15","close":1536.0},{"date":"2017-12-18","close":1489.0},{"date":"2017-12-19","close":1505.0},{"date":"2017-12-20","close":1469.0},{"date":"2017-12-21","close":1437.0},{"date":"2017-12-22","close":1442.0},{"date":"2017-12-26","close":1433.0},{"date":"2017-12-27","close":1430.0},{"date":"2017-12-28","close":1430.0},{"date":"2018-01-02","close":1366.861},{"date":"2018-01-03","close":1378.2515},{"date":"2018-01-04","close":1385.8451},{"date":"2018-01-05","close":1439.0009},{"date":"2018-01-08","close":1435.204},{"date":"2018-01-09","close":1412.423},{"date":"2018-01-10","close":1420.0166},{"date":"2018-01-11","close":1401.0325},{"date":"2018-01-12","close":1397.2356},{"date":"2018-01-15","close":1378.2515},{"date":"2018-01-16","close":1374.4546},{"date":"2018-01-17","close":1404.8292},{"date":"2018-01-18","close":1442.7976},{"date":"2018-01-19","close":1442.7976},{"date":"2018-01-22","close":1420.0166},{"date":"2018-01-23","close":1404.8292},{"date":"2018-01-24","close":1423.8135},{"date":"2018-01-25","close":1431.4071},{"date":"2018-01-26","close":1492.1565},{"date":"2018-01-29","close":1495.9534},{"date":"2018-01-30","close":1480.766},{"date":"2018-01-31","close":1488.3596},{"date":"2018-02-01","close":1507.3439},{"date":"2018-02-02","close":1613.6553},{"date":"2018-02-05","close":1644.0299},{"date":"2018-02-06","close":1697.1857},{"date":"2018-02-07","close":1647.8268},{"date":"2018-02-08","close":1644.0299},{"date":"2018-02-09","close":1606.0615},{"date":"2018-02-12","close":1537.7185},{"date":"2018-02-13","close":1583.2805},{"date":"2018-02-14","close":1568.0933},{"date":"2018-02-19","close":1598.4679},{"date":"2018-02-20","close":1621.2489},{"date":"2018-02-21","close":1606.0615},{"date":"2018-02-22","close":1625.0458},{"date":"2018-02-23","close":1598.4679},{"date":"2018-02-26","close":1590.8743},{"date":"2018-02-27","close":1647.8268},{"date":"2018-02-28","close":1621.2489},{"date":"2018-03-02","close":1606.0615},{"date":"2018-03-05","close":1606.0615},{"date":"2018-03-06","close":1647.8268},{"date":"2018-03-07","close":1613.6553},{"date":"2018-03-08","close":1583.2805},{"date":"2018-03-09","close":1590.8743},{"date":"2018-03-12","close":1625.0458},{"date":"2018-03-13","close":1655.4204},{"date":"2018-03-14","close":1663.0142},{"date":"2018-03-15","close":1651.6237},{"date":"2018-03-16","close":1651.6237},{"date":"2018-03-19","close":1640.2332},{"date":"2018-03-20","close":1617.452},{"date":"2018-03-21","close":1609.8584},{"date":"2018-03-22","close":1606.0615},{"date":"2018-03-23","close":1564.2964},{"date":"2018-03-26","close":1568.0933},{"date":"2018-03-27","close":1579.4838},{"date":"2018-03-28","close":1579.4838},{"date":"2018-03-29","close":1579.4838},{"date":"2018-03-30","close":1556.7028},{"date":"2018-04-02","close":1533.9216},{"date":"2018-04-03","close":1541.5154},{"date":"2018-04-04","close":1507.3439},{"date":"2018-04-05","close":1564.2964},{"date":"2018-04-06","close":1568.0933},{"date":"2018-04-09","close":1571.89},{"date":"2018-04-10","close":1579.4838},{"date":"2018-04-11","close":1727.5603},{"date":"2018-04-12","close":1693.3888},{"date":"2018-04-13","close":1727.5603},{"date":"2018-04-16","close":1757.9351},{"date":"2018-04-17","close":1746.5446},{"date":"2018-04-18","close":1681.9983},{"date":"2018-04-19","close":1708.5762},{"date":"2018-04-20","close":1742.7477},{"date":"2018-04-23","close":1731.3572},{"date":"2018-04-24","close":1750.3413},{"date":"2018-04-25","close":1708.5762},{"date":"2018-04-26","close":1700.9824},{"date":"2018-04-27","close":1704.7793},{"date":"2018-04-30","close":1746.5446},{"date":"2018-05-02","close":1784.5128},{"date":"2018-05-03","close":1735.1541},{"date":"2018-05-04","close":1757.9351},{"date":"2018-05-08","close":1750.3413},{"date":"2018-05-09","close":1773.1223},{"date":"2018-05-10","close":1909.8085},{"date":"2018-05-11","close":1860.4496},{"date":"2018-05-14","close":1875.637},{"date":"2018-05-15","close":1909.8085},{"date":"2018-05-16","close":1803.4971},{"date":"2018-05-17","close":1776.9192},{"date":"2018-05-18","close":1807.2938},{"date":"2018-05-21","close":1887.0275},{"date":"2018-05-23","close":1841.4655},{"date":"2018-05-24","close":1765.5287},{"date":"2018-05-25","close":1708.5762},{"date":"2018-05-28","close":1738.9508},{"date":"2018-05-29","close":1719.9667},{"date":"2018-05-30","close":1704.7793},{"date":"2018-05-31","close":1750.3413},{"date":"2018-06-01","close":1765.5287},{"date":"2018-06-04","close":1780.7161},{"date":"2018-06-05","close":1776.9192},{"date":"2018-06-07","close":1780.7161},{"date":"2018-06-08","close":1746.5446},{"date":"2018-06-11","close":1708.5762},{"date":"2018-06-12","close":1632.6394},{"date":"2018-06-14","close":1644.0299},{"date":"2018-06-15","close":1681.9983},{"date":"2018-06-18","close":1640.2332},{"date":"2018-06-19","close":1530.1249},{"date":"2018-06-20","close":1564.2964},{"date":"2018-06-21","close":1571.89},{"date":"2018-06-22","close":1590.8743},{"date":"2018-06-25","close":1704.7793},{"date":"2018-06-26","close":1712.3729},{"date":"2018-06-27","close":1663.0142},{"date":"2018-06-28","close":1602.2648},{"date":"2018-06-29","close":1549.109},{"date":"2018-07-02","close":1549.109},{"date":"2018-07-03","close":1556.7028},{"date":"2018-07-04","close":1575.6869},{"date":"2018-07-05","close":1575.6869},{"date":"2018-07-06","close":1587.0774},{"date":"2018-07-09","close":1594.671},{"date":"2018-07-10","close":1613.6553},{"date":"2018-07-11","close":1579.4838},{"date":"2018-07-12","close":1602.2648},{"date":"2018-07-13","close":1647.8268},{"date":"2018-07-16","close":1644.0299},{"date":"2018-07-17","close":1613.6553},{"date":"2018-07-18","close":1568.0933},{"date":"2018-07-19","close":1541.5154},{"date":"2018-07-20","close":1484.5629},{"date":"2018-07-23","close":1423.8135},{"date":"2018-07-24","close":1439.0009},{"date":"2018-07-25","close":1442.7976},{"date":"2018-07-26","close":1480.766},{"date":"2018-07-27","close":1461.7819},{"date":"2018-07-30","close":1488.3596},{"date":"2018-07-31","close":1469.3755},{"date":"2018-08-01","close":1488.3596},{"date":"2018-08-02","close":1476.9691},{"date":"2018-08-03","close":1492.1565},{"date":"2018-08-06","close":1488.3596},{"date":"2018-08-07","close":1488.3596},{"date":"2018-08-08","close":1499.7501},{"date":"2018-08-09","close":1594.671},{"date":"2018-08-10","close":1530.1249},{"date":"2018-08-13","close":1499.7501},{"date":"2018-08-14","close":1492.1565},{"date":"2018-08-16","close":1522.5311},{"date":"2018-08-17","close":1522.5311},{"date":"2018-08-20","close":1541.5154},{"date":"2018-08-21","close":1552.9059},{"date":"2018-08-22","close":1526.328},{"date":"2018-08-23","close":1518.7344},{"date":"2018-08-24","close":1522.5311},{"date":"2018-08-27","close":1507.3439},{"date":"2018-08-28","close":1526.328},{"date":"2018-08-29","close":1530.1249},{"date":"2018-08-30","close":1541.5154},{"date":"2018-08-31","close":1541.5154},{"date":"2018-09-03","close":1545.3123},{"date":"2018-09-04","close":1526.328},{"date":"2018-09-05","close":1537.7185},{"date":"2018-09-06","close":1541.5154},{"date":"2018-09-07","close":1537.7185},{"date":"2018-09-10","close":1526.328},{"date":"2018-09-11","close":1507.3439},{"date":"2018-09-12","close":1526.328},{"date":"2018-09-13","close":1514.9375},{"date":"2018-09-14","close":1518.7344},{"date":"2018-09-17","close":1518.7344},{"date":"2018-09-18","close":1507.3439},{"date":"2018-09-19","close":1484.5629},{"date":"2018-09-20","close":1465.5786},{"date":"2018-09-21","close":1480.766},{"date":"2018-09-27","close":1488.3596},{"date":"2018-09-28","close":1473.1724},{"date":"2018-10-01","close":1454.1881},{"date":"2018-10-02","close":1446.5945},{"date":"2018-10-04","close":1454.1881},{"date":"2018-10-05","close":1461.7819},{"date":"2018-10-08","close":1431.4071},{"date":"2018-10-10","close":1382.0482},{"date":"2018-10-11","close":1321.2988},{"date":"2018-10-12","close":1374.4546},{"date":"2018-10-15","close":1313.7052},{"date":"2018-10-16","close":1328.8926},{"date":"2018-10-17","close":1328.8926},{"date":"2018-10-18","close":1336.4862},{"date":"2018-10-19","close":1321.2988},{"date":"2018-10-22","close":1309.9083},{"date":"2018-10-23","close":1290.9242},{"date":"2018-10-24","close":1290.9242},{"date":"2018-10-25","close":1283.3306},{"date":"2018-10-26","close":1279.5337},{"date":"2018-10-29","close":1142.8477},{"date":"2018-10-30","close":1283.3306},{"date":"2018-10-31","close":1313.7052},{"date":"2018-11-01","close":1325.0957},{"date":"2018-11-02","close":1290.9242},{"date":"2018-11-05","close":1325.0957},{"date":"2018-11-06","close":1298.5178},{"date":"2018-11-07","close":1306.1116},{"date":"2018-11-08","close":1252.9558},{"date":"2018-11-09","close":1275.7368},{"date":"2018-11-12","close":1283.3306},{"date":"2018-11-13","close":1283.3306},{"date":"2018-11-14","close":1233.9717},{"date":"2018-11-15","close":1260.5496},{"date":"2018-11-16","close":1260.5496},{"date":"2018-11-19","close":1260.5496},{"date":"2018-11-20","close":1241.5653},{"date":"2018-11-21","close":1237.7684},{"date":"2018-11-22","close":1374.4546},{"date":"2018-11-23","close":1306.1116},{"date":"2018-11-26","close":1268.1432},{"date":"2018-11-27","close":1290.9242},{"date":"2018-11-28","close":1427.6102},{"date":"2018-11-29","close":1404.8292},{"date":"2018-11-30","close":1568.0933},{"date":"2018-12-03","close":1590.8743},{"date":"2018-12-04","close":1571.89},{"date":"2018-12-05","close":1560.4995},{"date":"2018-12-06","close":1499.7501},{"date":"2018-12-07","close":1514.9375},{"date":"2018-12-10","close":1617.452},{"date":"2018-12-11","close":1625.0458},{"date":"2018-12-12","close":1716.1698},{"date":"2018-12-13","close":1689.5919},{"date":"2018-12-14","close":1609.8584},{"date":"2018-12-17","close":1552.9059},{"date":"2018-12-18","close":1583.2805},{"date":"2018-12-19","close":1568.0933},{"date":"2018-12-20","close":1514.9375},{"date":"2018-12-21","close":1499.7501},{"date":"2018-12-24","close":1457.985},{"date":"2018-12-26","close":1476.9691},{"date":"2018-12-27","close":1484.5629},{"date":"2018-12-28","close":1514.9375},{"date":"2019-01-02","close":1514.9375},{"date":"2019-01-03","close":1533.9216},{"date":"2019-01-04","close":1461.7819},{"date":"2019-01-07","close":1541.5154},{"date":"2019-01-08","close":1530.1249},{"date":"2019-01-09","close":1571.89},{"date":"2019-01-10","close":1594.671},{"date":"2019-01-11","close":1606.0615},{"date":"2019-01-14","close":1602.2648},{"date":"2019-01-15","close":1609.8584},{"date":"2019-01-16","close":1663.0142},{"date":"2019-01-17","close":1685.7952},{"date":"2019-01-18","close":1685.7952},{"date":"2019-01-21","close":1822.4812},{"date":"2019-01-22","close":1902.2147},{"date":"2019-01-23","close":2175.5869},{"date":"2019-01-24","close":2232.5396},{"date":"2019-01-25","close":2247.7268},{"date":"2019-01-28","close":2410.9907},{"date":"2019-01-29","close":2479.3337},{"date":"2019-01-30","close":2285.6953},{"date":"2019-01-31","close":2354.0383},{"date":"2019-02-01","close":2517.3022},{"date":"2019-02-07","close":2745.1123},{"date":"2019-02-08","close":2756.5029},{"date":"2019-02-11","close":2653.9883},{"date":"2019-02-12","close":2653.9883},{"date":"2019-02-13","close":2623.6135},{"date":"2019-02-14","close":2745.1123},{"date":"2019-02-15","close":2748.9092},{"date":"2019-02-18","close":2809.6584},{"date":"2019-02-19","close":2828.6428},{"date":"2019-02-20","close":2809.6584},{"date":"2019-02-21","close":2737.5186},{"date":"2019-02-22","close":2756.5029},{"date":"2019-02-25","close":2616.02},{"date":"2019-02-26","close":2513.5054},{"date":"2019-02-27","close":2733.7219},{"date":"2019-02-28","close":2513.5054},{"date":"2019-03-04","close":2376.8193},{"date":"2019-03-05","close":2380.6162},{"date":"2019-03-06","close":2308.4763},{"date":"2019-03-07","close":2278.1016},{"date":"2019-03-08","close":2373.0225},{"date":"2019-03-11","close":2373.0225},{"date":"2019-03-12","close":2312.2729},{"date":"2019-03-13","close":2266.7109},{"date":"2019-03-14","close":2312.2729},{"date":"2019-03-15","close":2316.0698},{"date":"2019-03-18","close":2183.1807},{"date":"2019-03-19","close":2380.6162},{"date":"2019-03-20","close":2316.0698},{"date":"2019-03-21","close":2259.1174},{"date":"2019-03-22","close":2300.8826},{"date":"2019-03-25","close":2266.7109},{"date":"2019-03-26","close":2202.1648},{"date":"2019-03-27","close":2521.0991},{"date":"2019-03-28","close":2623.6135},{"date":"2019-03-29","close":2604.6294},{"date":"2019-04-01","close":2445.1624},{"date":"2019-04-02","close":2460.3496},{"date":"2019-04-03","close":2433.7717},{"date":"2019-04-04","close":2517.3022},{"date":"2019-04-05","close":2767.8933},{"date":"2019-04-08","close":2597.0356},{"date":"2019-04-09","close":2646.3945},{"date":"2019-04-10","close":2638.801},{"date":"2019-04-11","close":2851.4238},{"date":"2019-04-12","close":2456.5527},{"date":"2019-04-15","close":2452.7559},{"date":"2019-04-16","close":2536.2864},{"date":"2019-04-17","close":2680.5662},{"date":"2019-04-18","close":2604.6294},{"date":"2019-04-19","close":2635.0042},{"date":"2019-04-22","close":2593.239},{"date":"2019-04-23","close":2597.0356},{"date":"2019-04-24","close":2604.6294},{"date":"2019-04-25","close":2574.2546},{"date":"2019-04-26","close":2513.5054},{"date":"2019-04-29","close":2509.7085},{"date":"2019-04-30","close":2638.801},{"date":"2019-05-02","close":2657.7852},{"date":"2019-05-03","close":2597.0356},{"date":"2019-05-07","close":2661.582},{"date":"2019-05-08","close":2502.1147},{"date":"2019-05-09","close":2551.4736},{"date":"2019-05-10","close":2551.4736},{"date":"2019-05-13","close":2764.0964},{"date":"2019-05-14","close":2767.8933},{"date":"2019-05-15","close":2767.8933},{"date":"2019-05-16","close":2642.5977},{"date":"2019-05-17","close":2847.627},{"date":"2019-05-20","close":2764.0964},{"date":"2019-05-21","close":2729.925},{"date":"2019-05-22","close":2707.144},{"date":"2019-05-23","close":2695.7534},{"date":"2019-05-24","close":2650.1914},{"date":"2019-05-27","close":2672.9724},{"date":"2019-05-28","close":2676.7693},{"date":"2019-05-29","close":2593.239},{"date":"2019-05-30","close":2562.8643},{"date":"2019-05-31","close":2589.4421},{"date":"2019-06-03","close":2543.8801},{"date":"2019-06-04","close":2494.5212},{"date":"2019-06-05","close":2445.1624},{"date":"2019-06-07","close":2445.1624},{"date":"2019-06-10","close":2422.3813},{"date":"2019-06-11","close":2589.4421},{"date":"2019-06-12","close":2528.6926},{"date":"2019-06-13","close":2494.5212},{"date":"2019-06-14","close":2467.9434},{"date":"2019-06-17","close":2433.7717},{"date":"2019-06-18","close":2475.5369},{"date":"2019-06-19","close":2354.0383},{"date":"2019-06-20","close":2316.0698},{"date":"2019-06-21","close":2354.0383},{"date":"2019-06-24","close":2281.8984},{"date":"2019-06-25","close":2179.3838},{"date":"2019-06-26","close":2274.3047},{"date":"2019-06-27","close":2217.3521},{"date":"2019-06-28","close":2251.5237},{"date":"2019-07-01","close":2297.0857},{"date":"2019-07-02","close":2297.0857},{"date":"2019-07-03","close":2316.0698},{"date":"2019-07-04","close":2335.054},{"date":"2019-07-05","close":2335.054},{"date":"2019-07-08","close":2209.7585},{"date":"2019-07-09","close":2202.1648},{"date":"2019-07-10","close":2217.3521},{"date":"2019-07-11","close":2213.5554},{"date":"2019-07-12","close":2202.1648},{"date":"2019-07-15","close":2202.1648},{"date":"2019-07-16","close":2209.7585},{"date":"2019-07-17","close":2217.3521},{"date":"2019-07-18","close":2236.3364},{"date":"2019-07-19","close":2213.5554},{"date":"2019-07-22","close":2164.1965},{"date":"2019-07-23","close":2156.6028},{"date":"2019-07-24","close":2156.6028},{"date":"2019-07-25","close":2236.3364},{"date":"2019-07-26","close":2175.5869},{"date":"2019-07-29","close":2251.5237},{"date":"2019-07-30","close":2164.1965},{"date":"2019-07-31","close":2183.1807},{"date":"2019-08-01","close":2183.1807},{"date":"2019-08-02","close":2141.4155},{"date":"2019-08-05","close":1974.3546},{"date":"2019-08-06","close":1571.89},{"date":"2019-08-07","close":1727.5603},{"date":"2019-08-08","close":1951.5736},{"date":"2019-08-09","close":2145.2122},{"date":"2019-08-12","close":2183.1807},{"date":"2019-08-13","close":2084.4629},{"date":"2019-08-14","close":2137.6187},{"date":"2019-08-16","close":2023.7135},{"date":"2019-08-19","close":2076.8691},{"date":"2019-08-20","close":2035.104},{"date":"2019-08-21","close":2019.9166},{"date":"2019-08-22","close":2095.8535},{"date":"2019-08-23","close":2038.9009},{"date":"2019-08-26","close":1928.7926},{"date":"2019-08-27","close":1860.4496},{"date":"2019-08-28","close":1871.8401},{"date":"2019-08-29","close":1966.761},{"date":"2019-08-30","close":2054.0881},{"date":"2019-09-02","close":2031.3071},{"date":"2019-09-03","close":2050.2913},{"date":"2019-09-04","close":2065.4788},{"date":"2019-09-05","close":2050.2913},{"date":"2019-09-06","close":1981.9484},{"date":"2019-09-09","close":1860.4496},{"date":"2019-09-10","close":1856.6527},{"date":"2019-09-11","close":1894.6211},{"date":"2019-09-16","close":1883.2306},{"date":"2019-09-17","close":1879.4337},{"date":"2019-09-18","close":1868.0432},{"date":"2019-09-19","close":1902.2147},{"date":"2019-09-20","close":1921.199},{"date":"2019-09-23","close":1894.6211},{"date":"2019-09-24","close":1890.8242},{"date":"2019-09-25","close":1898.418},{"date":"2019-09-26","close":2073.0723},{"date":"2019-09-27","close":2183.1807},{"date":"2019-09-30","close":2156.6028},{"date":"2019-10-01","close":2122.4312},{"date":"2019-10-02","close":2350.2415},{"date":"2019-10-04","close":2429.9749},{"date":"2019-10-07","close":2316.0698},{"date":"2019-10-08","close":2251.5237},{"date":"2019-10-10","close":2205.9617},{"date":"2019-10-11","close":2335.054},{"date":"2019-10-14","close":2194.571},{"date":"2019-10-15","close":2137.6187},{"date":"2019-10-16","close":2133.8218},{"date":"2019-10-17","close":2141.4155},{"date":"2019-10-18","close":2103.447},{"date":"2019-10-21","close":2130.0249},{"date":"2019-10-22","close":2092.0566},{"date":"2019-10-23","close":2076.8691},{"date":"2019-10-24","close":2050.2913},{"date":"2019-10-25","close":2103.447},{"date":"2019-10-28","close":2099.6501},{"date":"2019-10-29","close":2057.885},{"date":"2019-10-30","close":2031.3071},{"date":"2019-10-31","close":2118.6345},{"date":"2019-11-01","close":2179.3838},{"date":"2019-11-04","close":2297.0857},{"date":"2019-11-05","close":2270.5078},{"date":"2019-11-06","close":2251.5237},{"date":"2019-11-07","close":2247.7268},{"date":"2019-11-08","close":2532.4895},{"date":"2019-11-11","close":2722.3313},{"date":"2019-11-12","close":2616.02},{"date":"2019-11-13","close":2741.3154},{"date":"2019-11-14","close":2995.7036},{"date":"2019-11-15","close":2976.7192},{"date":"2019-11-18","close":3136.1865},{"date":"2019-11-19","close":2695.7534},{"date":"2019-11-20","close":2847.627},{"date":"2019-11-21","close":3120.999},{"date":"2019-11-22","close":2991.9067},{"date":"2019-11-25","close":2464.1465},{"date":"2019-11-26","close":2376.8193},{"date":"2019-11-27","close":2319.8667},{"date":"2019-11-28","close":2464.1465},{"date":"2019-11-29","close":2331.2573},{"date":"2019-12-02","close":2395.8035},{"date":"2019-12-03","close":2342.6477},{"date":"2019-12-04","close":2285.6953},{"date":"2019-12-05","close":2209.7585},{"date":"2019-12-06","close":2346.4446},{"date":"2019-12-09","close":2498.3181},{"date":"2019-12-10","close":2445.1624},{"date":"2019-12-11","close":2354.0383},{"date":"2019-12-12","close":2342.6477},{"date":"2019-12-13","close":2392.0066},{"date":"2019-12-16","close":2316.0698},{"date":"2019-12-17","close":2388.2097},{"date":"2019-12-18","close":2422.3813},{"date":"2019-12-19","close":2365.4287},{"date":"2019-12-20","close":2350.2415},{"date":"2019-12-23","close":2278.1016},{"date":"2019-12-24","close":2270.5078},{"date":"2019-12-26","close":2232.5396},{"date":"2019-12-27","close":2384.4128},{"date":"2019-12-30","close":2433.7717},{"date":"2020-01-02","close":2433.7717},{"date":"2020-01-03","close":2429.9749},{"date":"2020-01-06","close":2293.2888},{"date":"2020-01-07","close":2285.6953},{"date":"2020-01-08","close":2236.3364},{"date":"2020-01-09","close":2304.6794},{"date":"2020-01-10","close":2289.4919},{"date":"2020-01-13","close":2300.8826},{"date":"2020-01-14","close":2308.4763},{"date":"2020-01-15","close":2365.4287},{"date":"2020-01-16","close":2335.054},{"date":"2020-01-17","close":2338.8508},{"date":"2020-01-20","close":2331.2573},{"date":"2020-01-21","close":2335.054},{"date":"2020-01-22","close":2395.8035},{"date":"2020-01-23","close":2429.9749},{"date":"2020-01-28","close":2437.5686},{"date":"2020-01-29","close":2616.02},{"date":"2020-01-30","close":2486.9275},{"date":"2020-01-31","close":2570.4578},{"date":"2020-02-03","close":2642.5977},{"date":"2020-02-04","close":2551.4736},{"date":"2020-02-05","close":2452.7559},{"date":"2020-02-06","close":2885.5952},{"date":"2020-02-07","close":2619.8167},{"date":"2020-02-10","close":2809.6584},{"date":"2020-02-11","close":2836.2363},{"date":"2020-02-12","close":2653.9883},{"date":"2020-02-13","close":2802.0649},{"date":"2020-02-14","close":2885.5952},{"date":"2020-02-17","close":2771.6902},{"date":"2020-02-18","close":2775.4871},{"date":"2020-02-19","close":3606.9941},{"date":"2020-02-20","close":3120.999},{"date":"2020-02-21","close":2889.3921},{"date":"2020-02-24","close":2505.9116},{"date":"2020-02-25","close":2627.4104},{"date":"2020-02-26","close":2608.4263},{"date":"2020-02-27","close":2490.7244},{"date":"2020-02-28","close":2467.9434},{"date":"2020-03-02","close":2593.239},{"date":"2020-03-03","close":2608.4263},{"date":"2020-03-04","close":2608.4263},{"date":"2020-03-05","close":2623.6135},{"date":"2020-03-06","close":2657.7852},{"date":"2020-03-09","close":2582.0},{"date":"2020-03-10","close":2384.4128},{"date":"2020-03-11","close":2266.7109},{"date":"2020-03-12","close":2107.0},{"date":"2020-03-13","close":1776.9192},{"date":"2020-03-16","close":1617.452},{"date":"2020-03-17","close":1621.2489},{"date":"2020-03-18","close":1442.7976},{"date":"2020-03-19","close":1097.2855},{"date":"2020-03-20","close":1180.8159},{"date":"2020-03-23","close":1089.6919},{"date":"2020-03-24","close":1211.1907},{"date":"2020-03-25","close":1328.8926},{"date":"2020-03-26","close":1412.423},{"date":"2020-03-27","close":1401.0325},{"date":"2020-03-30","close":1420.0166},{"date":"2020-03-31","close":1431.4071},{"date":"2020-04-01","close":1420.0166},{"date":"2020-04-02","close":1549.109},{"date":"2020-04-03","close":1803.4971},{"date":"2020-04-06","close":1822.4812},{"date":"2020-04-07","close":1814.8876},{"date":"2020-04-08","close":1784.5128},{"date":"2020-04-09","close":1784.5128},{"date":"2020-04-10","close":1746.5446},{"date":"2020-04-13","close":1663.0142},{"date":"2020-04-14","close":1761.7318},{"date":"2020-04-16","close":1780.7161},{"date":"2020-04-17","close":1811.0907},{"date":"2020-04-20","close":1746.5446},{"date":"2020-04-21","close":1735.1541},{"date":"2020-04-22","close":1700.9824},{"date":"2020-04-23","close":1757.9351},{"date":"2020-04-24","close":1693.3888},{"date":"2020-04-27","close":1811.0907},{"date":"2020-04-28","close":1981.9484},{"date":"2020-04-29","close":1902.2147},{"date":"2020-05-04","close":1943.98},{"date":"2020-05-06","close":1981.9484},{"date":"2020-05-07","close":2076.8691},{"date":"2020-05-08","close":2084.4629},{"date":"2020-05-11","close":2038.9009},{"date":"2020-05-12","close":2042.6978},{"date":"2020-05-13","close":2027.5104},{"date":"2020-05-14","close":2073.0723},{"date":"2020-05-15","close":2065.4788},{"date":"2020-05-18","close":2133.8218},{"date":"2020-05-19","close":2190.7744},{"date":"2020-05-20","close":2198.3679},{"date":"2020-05-21","close":2194.571},{"date":"2020-05-22","close":2312.2729},{"date":"2020-05-25","close":2505.9116},{"date":"2020-05-26","close":2581.8484},{"date":"2020-05-27","close":2543.8801},{"date":"2020-05-28","close":2452.7559},{"date":"2020-05-29","close":2505.9116},{"date":"2020-06-01","close":2642.5977},{"date":"2020-06-02","close":2600.8325},{"date":"2020-06-03","close":2646.3945},{"date":"2020-06-04","close":2779.2839},{"date":"2020-06-05","close":2855.2205},{"date":"2020-06-08","close":3029.875},{"date":"2020-06-09","close":3105.8118},{"date":"2020-06-10","close":3071.6401},{"date":"2020-06-11","close":3037.4688},{"date":"2020-06-12","close":3037.4688},{"date":"2020-06-15","close":2847.627},{"date":"2020-06-16","close":3090.6245},{"date":"2020-06-17","close":3493.0891},{"date":"2020-06-18","close":3561.4321},{"date":"2020-06-19","close":4009.4587},{"date":"2020-06-22","close":4024.646},{"date":"2020-06-23","close":4282.8311},{"date":"2020-06-24","close":4275.2373},{"date":"2020-06-25","close":4115.77},{"date":"2020-06-26","close":3910.741},{"date":"2020-06-29","close":3477.9016},{"date":"2020-06-30","close":3371.5903},{"date":"2020-07-01","close":3451.3237},{"date":"2020-07-02","close":3439.9333},{"date":"2020-07-03","close":3504.4795},{"date":"2020-07-06","close":3424.7458},{"date":"2020-07-07","close":3295.6536},{"date":"2020-07-08","close":3310.8408},{"date":"2020-07-09","close":3288.0598},{"date":"2020-07-10","close":3227.3105},{"date":"2020-07-13","close":3394.3713},{"date":"2020-07-14","close":3515.8701},{"date":"2020-07-15","close":3576.6194},{"date":"2020-07-16","close":3546.2446},{"date":"2020-07-17","close":3588.01},{"date":"2020-07-20","close":3569.0256},{"date":"2020-07-21","close":3675.3372},{"date":"2020-07-22","close":3979.084},{"date":"2020-07-23","close":4055.0208},{"date":"2020-07-24","close":4092.989},{"date":"2020-07-27","close":4130.9575},{"date":"2020-07-28","close":4138.5513},{"date":"2020-07-29","close":3994.2712},{"date":"2020-07-30","close":3941.1157},{"date":"2020-07-31","close":3887.96},{"date":"2020-08-03","close":4085.3955},{"date":"2020-08-04","close":3986.6777},{"date":"2020-08-05","close":3979.084},{"date":"2020-08-06","close":4024.646},{"date":"2020-08-07","close":3755.0706},{"date":"2020-08-10","close":3470.3081},{"date":"2020-08-11","close":3584.2131},{"date":"2020-08-12","close":3390.5745},{"date":"2020-08-13","close":3436.1365},{"date":"2020-08-14","close":3345.0125},{"date":"2020-08-18","close":3033.6719},{"date":"2020-08-19","close":3170.3579},{"date":"2020-08-20","close":3102.0149},{"date":"2020-08-21","close":3284.2629},{"date":"2020-08-24","close":3242.4978},{"date":"2020-08-25","close":3424.7458},{"date":"2020-08-26","close":3531.0574},{"date":"2020-08-27","close":3496.8857},{"date":"2020-08-28","close":3770.2581},{"date":"2020-08-31","close":3812.0232},{"date":"2020-09-01","close":4024.646},{"date":"2020-09-02","close":4047.427},{"date":"2020-09-03","close":3887.96},{"date":"2020-09-04","close":3963.8967},{"date":"2020-09-07","close":3933.522},{"date":"2020-09-08","close":3819.6169},{"date":"2020-09-09","close":4958.6675},{"date":"2020-09-10","close":5004.2295},{"date":"2020-09-11","close":6500.1831},{"date":"2020-09-14","close":6591.3071},{"date":"2020-09-15","close":7092.4893},{"date":"2020-09-16","close":6659.6499},{"date":"2020-09-17","close":7198.8008},{"date":"2020-09-18","close":6986.1782},{"date":"2020-09-21","close":8353.0391},{"date":"2020-09-22","close":8580.8486},{"date":"2020-09-23","close":8846.6279},{"date":"2020-09-24","close":7973.3555},{"date":"2020-09-25","close":7593.6719},{"date":"2020-09-28","close":7783.5137},{"date":"2020-09-29","close":10099.583},{"date":"2020-10-05","close":10327.3936},{"date":"2020-10-06","close":9719.8994},{"date":"2020-10-07","close":9909.7412},{"date":"2020-10-08","close":10061.6152},{"date":"2020-10-12","close":10403.3301},{"date":"2020-10-13","close":11314.5713},{"date":"2020-10-14","close":12795.3369},{"date":"2020-10-15","close":12263.7803},{"date":"2020-10-16","close":12529.5586},{"date":"2020-10-19","close":11694.2549},{"date":"2020-10-20","close":10023.6465},{"date":"2020-10-21","close":10858.9502},{"date":"2020-10-22","close":10745.0459},{"date":"2020-10-23","close":9947.71},{"date":"2020-10-26","close":9188.3428},{"date":"2020-10-27","close":9378.1846},{"date":"2020-10-28","close":9302.248},{"date":"2020-10-29","close":8998.501},{"date":"2020-10-30","close":9226.3115},{"date":"2020-11-02","close":9605.9951},{"date":"2020-11-03","close":9643.9629},{"date":"2020-11-04","close":9454.1211},{"date":"2020-11-05","close":9378.1846},{"date":"2020-11-06","close":9340.2158},{"date":"2020-11-09","close":11010.8242},{"date":"2020-11-10","close":10327.3936},{"date":"2020-11-11","close":10441.2988},{"date":"2020-11-12","close":10403.3301},{"date":"2020-11-13","close":9871.7734},{"date":"2020-11-16","close":10023.6465},{"date":"2020-11-17","close":9530.0576},{"date":"2020-11-18","close":9150.374},{"date":"2020-11-19","close":9302.248},{"date":"2020-11-20","close":9492.0898},{"date":"2020-11-23","close":9416.1533},{"date":"2020-11-24","close":10403.3301},{"date":"2020-11-25","close":9909.7412},{"date":"2020-11-26","close":10251.457},{"date":"2020-11-27","close":10555.2041},{"date":"2020-11-30","close":10517.2354},{"date":"2020-12-01","close":10669.1084},{"date":"2020-12-02","close":10631.1406},{"date":"2020-12-03","close":10896.9189},{"date":"2020-12-04","close":10783.0137},{"date":"2020-12-07","close":11276.6025},{"date":"2020-12-08","close":11580.3496},{"date":"2020-12-09","close":12035.9697},{"date":"2020-12-10","close":11846.1279},{"date":"2020-12-11","close":12035.9697},{"date":"2020-12-14","close":12795.3369},{"date":"2020-12-15","close":12301.748},{"date":"2020-12-16","close":10441.2988},{"date":"2020-12-17","close":10858.9502},{"date":"2020-12-18","close":10593.1719},{"date":"2020-12-21","close":9188.3428},{"date":"2020-12-22","close":8504.9121},{"date":"2020-12-23","close":7707.5767},{"date":"2020-12-24","close":8504.9121},{"date":"2020-12-28","close":8808.6592},{"date":"2020-12-29","close":11086.7607},{"date":"2020-12-30","close":11010.8242},{"date":"2021-01-04","close":11162.6973},{"date":"2021-01-05","close":11314.5713},{"date":"2021-01-06","close":10858.9502},{"date":"2021-01-07","close":10669.1084},{"date":"2021-01-08","close":10555.2041},{"date":"2021-01-11","close":10099.583},{"date":"2021-01-12","close":10593.1719},{"date":"2021-01-13","close":10820.9824},{"date":"2021-01-14","close":10858.9502},{"date":"2021-01-15","close":10517.2354},{"date":"2021-01-18","close":9264.2793},{"date":"2021-01-19","close":9530.0576},{"date":"2021-01-20","close":9719.8994},{"date":"2021-01-21","close":9757.8682},{"date":"2021-01-22","close":9681.9316},{"date":"2021-01-25","close":9492.0898},{"date":"2021-01-26","close":9492.0898},{"date":"2021-01-27","close":9530.0576},{"date":"2021-01-28","close":9416.1533},{"date":"2021-01-29","close":9150.374},{"date":"2021-02-01","close":9226.3115},{"date":"2021-02-02","close":9871.7734},{"date":"2021-02-03","close":9719.8994},{"date":"2021-02-04","close":9492.0898},{"date":"2021-02-05","close":9719.8994},{"date":"2021-02-08","close":9643.9629},{"date":"2021-02-09","close":9605.9951},{"date":"2021-02-10","close":9947.71},{"date":"2021-02-15","close":10251.457},{"date":"2021-02-16","close":9947.71},{"date":"2021-02-17","close":9795.8369},{"date":"2021-02-18","close":9909.7412},{"date":"2021-02-19","close":10707.0771},{"date":"2021-02-22","close":10858.9502},{"date":"2021-02-23","close":10783.0137},{"date":"2021-02-24","close":10327.3936},{"date":"2021-02-25","close":10517.2354},{"date":"2021-02-26","close":10593.1719},{"date":"2021-03-02","close":10896.9189},{"date":"2021-03-03","close":10820.9824},{"date":"2021-03-04","close":10593.1719},{"date":"2021-03-05","close":10517.2354},{"date":"2021-03-08","close":10289.4248},{"date":"2021-03-09","close":9909.7412},{"date":"2021-03-10","close":9909.7412},{"date":"2021-03-11","close":9757.8682},{"date":"2021-03-12","close":10555.2041},{"date":"2021-03-15","close":10289.4248},{"date":"2021-03-16","close":10251.457},{"date":"2021-03-17","close":10479.2666},{"date":"2021-03-18","close":11238.6338},{"date":"2021-03-19","close":11390.5078},{"date":"2021-03-22","close":11884.0967},{"date":"2021-03-23","close":11694.2549},{"date":"2021-03-24","close":11618.3174},{"date":"2021-03-25","close":11580.3496},{"date":"2021-03-26","close":11656.2861},{"date":"2021-03-29","close":11808.1592},{"date":"2021-03-30","close":11466.4443},{"date":"2021-03-31","close":11238.6338},{"date":"2021-04-01","close":11428.4756},{"date":"2021-04-02","close":10972.8555},{"date":"2021-04-05","close":10896.9189},{"date":"2021-04-06","close":12149.875},{"date":"2021-04-07","close":12111.9062},{"date":"2021-04-08","close":14503.9131},{"date":"2021-04-09","close":14048.293},{"date":"2021-04-12","close":14276.1025},{"date":"2021-04-13","close":14541.8818},{"date":"2021-04-14","close":13326.8936},{"date":"2021-04-15","close":15339.2168},{"date":"2021-04-16","close":18528.5586},{"date":"2021-04-19","close":18300.748},{"date":"2021-04-20","close":20313.0723},{"date":"2021-04-21","close":20578.8496},{"date":"2021-04-22","close":21679.9336},{"date":"2021-04-23","close":24185.8438},{"date":"2021-04-26","close":22553.2051},{"date":"2021-04-27","close":20009.3242},{"date":"2021-04-28","close":19439.7988},{"date":"2021-04-29","close":22629.1426},{"date":"2021-04-30","close":20464.9453},{"date":"2021-05-03","close":19174.0215},{"date":"2021-05-04","close":21262.2812},{"date":"2021-05-06","close":20958.5332},{"date":"2021-05-07","close":21110.4082},{"date":"2021-05-10","close":21224.3125},{"date":"2021-05-11","close":21262.2812},{"date":"2021-05-12","close":21262.2812},{"date":"2021-05-13","close":21603.9961},{"date":"2021-05-14","close":21831.8066},{"date":"2021-05-17","close":21641.9648},{"date":"2021-05-18","close":21148.375},{"date":"2021-05-20","close":20730.7246},{"date":"2021-05-21","close":21983.6797},{"date":"2021-05-24","close":25059.1172},{"date":"2021-05-25","close":23008.8262},{"date":"2021-05-26","close":23920.0664},{"date":"2021-05-27","close":25666.6113},{"date":"2021-05-28","close":25780.5156},{"date":"2021-05-31","close":21224.3125},{"date":"2021-06-01","close":20199.166},{"date":"2021-06-02","close":18300.748},{"date":"2021-06-03","close":18452.623},{"date":"2021-06-04","close":17047.793},{"date":"2021-06-07","close":17085.7617},{"date":"2021-06-08","close":16136.5527},{"date":"2021-06-09","close":16174.5205},{"date":"2021-06-10","close":16060.6162},{"date":"2021-06-11","close":15680.9326},{"date":"2021-06-14","close":16174.5205},{"date":"2021-06-15","close":16668.1094},{"date":"2021-06-16","close":16592.1719},{"date":"2021-06-17","close":16592.1719},{"date":"2021-06-18","close":16592.1719},{"date":"2021-06-21","close":17047.793},{"date":"2021-06-22","close":16478.2676},{"date":"2021-06-23","close":15946.7109},{"date":"2021-06-24","close":15984.6787},{"date":"2021-06-25","close":15908.7422},{"date":"2021-06-28","close":15870.7744},{"date":"2021-06-29","close":16060.6162},{"date":"2021-06-30","close":15946.7109},{"date":"2021-07-01","close":15908.7422},{"date":"2021-07-02","close":16402.3301},{"date":"2021-07-05","close":17009.8242},{"date":"2021-07-06","close":16819.9824},{"date":"2021-07-07","close":15263.2803},{"date":"2021-07-08","close":15187.3438},{"date":"2021-07-09","close":16166.667},{"date":"2021-07-12","close":16166.667},{"date":"2021-07-13","close":16166.667},{"date":"2021-07-14","close":16125.0},{"date":"2021-07-15","close":16250.0},{"date":"2021-07-16","close":16208.333},{"date":"2021-07-19","close":16000.0},{"date":"2021-07-20","close":15875.0},{"date":"2021-07-21","close":15541.667},{"date":"2021-07-22","close":15500.0},{"date":"2021-07-23","close":15333.333},{"date":"2021-07-26","close":14791.667},{"date":"2021-07-27","close":14916.667},{"date":"2021-07-28","close":16500.0},{"date":"2021-07-29","close":15000.0},{"date":"2021-07-30","close":14416.667},{"date":"2021-08-02","close":14041.667},{"date":"2021-08-03","close":14125.0},{"date":"2021-08-04","close":14208.333},{"date":"2021-08-05","close":14208.333},{"date":"2021-08-06","close":13875.0},{"date":"2021-08-09","close":13291.667},{"date":"2021-08-10","close":13416.667},{"date":"2021-08-11","close":13541.667},{"date":"2021-08-12","close":13375.0},{"date":"2021-08-13","close":13875.0},{"date":"2021-08-17","close":12833.333},{"date":"2021-08-18","close":13125.0},{"date":"2021-08-19","close":13666.667},{"date":"2021-08-20","close":13625.0},{"date":"2021-08-23","close":13333.333},{"date":"2021-08-24","close":14375.0},{"date":"2021-08-25","close":15666.667},{"date":"2021-08-26","close":15041.667},{"date":"2021-08-27","close":14250.0},{"date":"2021-08-30","close":13083.333},{"date":"2021-08-31","close":12708.333},{"date":"2021-09-01","close":11958.333},{"date":"2021-09-02","close":12041.667},{"date":"2021-09-03","close":12750.0},{"date":"2021-09-06","close":13000.0},{"date":"2021-09-07","close":13250.0},{"date":"2021-09-08","close":13291.667},{"date":"2021-09-09","close":12916.667},{"date":"2021-09-10","close":12875.0},{"date":"2021-09-13","close":14850.0},{"date":"2021-09-14","close":14500.0},{"date":"2021-09-15","close":13850.0},{"date":"2021-09-16","close":13800.0},{"date":"2021-09-17","close":14000.0},{"date":"2021-09-23","close":13700.0},{"date":"2021-09-24","close":13450.0},{"date":"2021-09-27","close":13250.0},{"date":"2021-09-28","close":13050.0},{"date":"2021-09-29","close":13400.0},{"date":"2021-09-30","close":13000.0},{"date":"2021-10-01","close":13050.0},{"date":"2021-10-05","close":13050.0},{"date":"2021-10-06","close":12650.0},{"date":"2021-10-07","close":12200.0},{"date":"2021-10-08","close":12500.0},{"date":"2021-10-12","close":12150.0},{"date":"2021-10-13","close":12100.0},{"date":"2021-10-14","close":12750.0},{"date":"2021-10-15","close":12600.0},{"date":"2021-10-18","close":12850.0},{"date":"2021-10-19","close":13550.0},{"date":"2021-10-20","close":13300.0},{"date":"2021-10-21","close":13400.0},{"date":"2021-10-22","close":12750.0},{"date":"2021-10-25","close":12750.0},{"date":"2021-10-26","close":12250.0},{"date":"2021-10-27","close":11400.0},{"date":"2021-10-28","close":11100.0},{"date":"2021-10-29","close":9890.0},{"date":"2021-11-01","close":10000.0},{"date":"2021-11-02","close":11150.0},{"date":"2021-11-03","close":11200.0},{"date":"2021-11-04","close":10900.0},{"date":"2021-11-05","close":11050.0},{"date":"2021-11-08","close":10500.0},{"date":"2021-11-09","close":10800.0},{"date":"2021-11-10","close":10900.0},{"date":"2021-11-11","close":10800.0},{"date":"2021-11-12","close":11000.0},{"date":"2021-11-15","close":10600.0},{"date":"2021-11-16","close":10800.0},{"date":"2021-11-17","close":10750.0},{"date":"2021-11-18","close":10950.0},{"date":"2021-11-19","close":10950.0},{"date":"2021-11-22","close":10650.0},{"date":"2021-11-23","close":10950.0},{"date":"2021-11-24","close":10750.0},{"date":"2021-11-25","close":11200.0},{"date":"2021-11-26","close":11000.0},{"date":"2021-11-29","close":10900.0},{"date":"2021-11-30","close":10500.0},{"date":"2021-12-01","close":10350.0},{"date":"2021-12-02","close":10850.0},{"date":"2021-12-03","close":11400.0},{"date":"2021-12-06","close":11600.0},{"date":"2021-12-07","close":11450.0},{"date":"2021-12-08","close":11750.0},{"date":"2021-12-09","close":11600.0},{"date":"2021-12-10","close":11400.0},{"date":"2021-12-13","close":11950.0},{"date":"2021-12-14","close":11900.0},{"date":"2021-12-15","close":11650.0},{"date":"2021-12-16","close":11500.0},{"date":"2021-12-17","close":11650.0},{"date":"2021-12-20","close":11450.0},{"date":"2021-12-21","close":11550.0},{"date":"2021-12-22","close":10750.0},{"date":"2021-12-23","close":10550.0},{"date":"2021-12-24","close":10350.0},{"date":"2021-12-27","close":10800.0},{"date":"2021-12-28","close":10450.0},{"date":"2021-12-29","close":11400.0},{"date":"2021-12-30","close":11750.0},{"date":"2022-01-03","close":11700.0},{"date":"2022-01-04","close":11600.0},{"date":"2022-01-05","close":11300.0},{"date":"2022-01-06","close":11300.0},{"date":"2022-01-07","close":11700.0},{"date":"2022-01-10","close":11500.0},{"date":"2022-01-11","close":12250.0},{"date":"2022-01-12","close":12300.0},{"date":"2022-01-13","close":12550.0},{"date":"2022-01-14","close":13050.0},{"date":"2022-01-17","close":13050.0},{"date":"2022-01-18","close":11600.0},{"date":"2022-01-19","close":8150.0},{"date":"2022-01-20","close":7020.0},{"date":"2022-01-21","close":6440.0},{"date":"2022-01-24","close":6430.0},{"date":"2022-01-25","close":5990.0},{"date":"2022-01-26","close":5570.0},{"date":"2022-01-27","close":5250.0},{"date":"2022-01-28","close":6400.0},{"date":"2022-02-03","close":6400.0},{"date":"2022-02-04","close":6290.0},{"date":"2022-02-07","close":6500.0},{"date":"2022-02-08","close":6170.0},{"date":"2022-02-09","close":6330.0},{"date":"2022-02-10","close":6180.0},{"date":"2022-02-11","close":6010.0},{"date":"2022-02-14","close":6330.0},{"date":"2022-02-15","close":6030.0},{"date":"2022-02-16","close":6280.0},{"date":"2022-02-17","close":6560.0},{"date":"2022-02-18","close":6560.0},{"date":"2022-02-21","close":6630.0},{"date":"2022-02-22","close":6270.0},{"date":"2022-02-23","close":6180.0},{"date":"2022-02-24","close":5840.0},{"date":"2022-02-25","close":5950.0},{"date":"2022-02-28","close":5950.0},{"date":"2022-03-02","close":5910.0},{"date":"2022-03-03","close":5910.0},{"date":"2022-03-04","close":5730.0},{"date":"2022-03-07","close":5530.0},{"date":"2022-03-08","close":5430.0},{"date":"2022-03-10","close":5430.0},{"date":"2022-03-11","close":5590.0},{"date":"2022-03-14","close":5350.0},{"date":"2022-03-15","close":5350.0},{"date":"2022-03-16","close":5350.0},{"date":"2022-03-17","close":5350.0},{"date":"2022-03-18","close":5690.0},{"date":"2022-03-21","close":5690.0},{"date":"2022-03-22","close":6080.0},{"date":"2022-03-23","close":6000.0},{"date":"2022-03-24","close":5880.0},{"date":"2022-03-25","close":6080.0},{"date":"2022-03-28","close":6220.0},{"date":"2022-03-29","close":6170.0},{"date":"2022-03-30","close":6080.0},{"date":"2022-03-31","close":6160.0},{"date":"2022-04-01","close":6070.0},{"date":"2022-04-04","close":6120.0},{"date":"2022-04-05","close":6510.0},{"date":"2022-04-06","close":6360.0},{"date":"2022-04-07","close":6220.0},{"date":"2022-04-08","close":6370.0},{"date":"2022-04-11","close":6360.0},{"date":"2022-04-12","close":6390.0},{"date":"2022-04-13","close":6480.0},{"date":"2022-04-14","close":6360.0},{"date":"2022-04-15","close":6210.0},{"date":"2022-04-18","close":6110.0},{"date":"2022-04-19","close":6260.0},{"date":"2022-04-20","close":6180.0},{"date":"2022-04-21","close":6190.0},{"date":"2022-04-22","close":6180.0},{"date":"2022-04-25","close":6060.0},{"date":"2022-04-26","close":7100.0},{"date":"2022-04-27","close":6710.0},{"date":"2022-04-28","close":6560.0},{"date":"2022-04-29","close":6570.0},{"date":"2022-05-02","close":6440.0},{"date":"2022-05-03","close":6390.0},{"date":"2022-05-04","close":6240.0},{"date":"2022-05-06","close":6130.0},{"date":"2022-05-09","close":6120.0},{"date":"2022-05-10","close":6110.0},{"date":"2022-05-11","close":6250.0},{"date":"2022-05-12","close":5980.0},{"date":"2022-05-13","close":6330.0},{"date":"2022-05-16","close":6300.0},{"date":"2022-05-17","close":6260.0},{"date":"2022-05-18","close":6100.0},{"date":"2022-05-19","close":5910.0},{"date":"2022-05-20","close":6100.0},{"date":"2022-05-23","close":6130.0},{"date":"2022-05-24","close":5950.0},{"date":"2022-05-25","close":5980.0},{"date":"2022-05-26","close":5970.0},{"date":"2022-05-27","close":5960.0},{"date":"2022-05-30","close":6370.0},{"date":"2022-05-31","close":6320.0},{"date":"2022-06-02","close":6200.0},{"date":"2022-06-03","close":6170.0},{"date":"2022-06-07","close":6110.0},{"date":"2022-06-08","close":6070.0},{"date":"2022-06-09","close":6200.0},{"date":"2022-06-10","close":6290.0},{"date":"2022-06-13","close":6060.0},{"date":"2022-06-14","close":6010.0},{"date":"2022-06-15","close":5930.0},{"date":"2022-06-16","close":5970.0},{"date":"2022-06-17","close":5960.0},{"date":"2022-06-20","close":5720.0},{"date":"2022-06-21","close":5890.0},{"date":"2022-06-22","close":5780.0},{"date":"2022-06-23","close":5730.0},{"date":"2022-06-24","close":5830.0},{"date":"2022-06-27","close":6110.0},{"date":"2022-06-28","close":6360.0},{"date":"2022-06-29","close":6270.0},{"date":"2022-06-30","close":6170.0},{"date":"2022-07-01","close":6190.0},{"date":"2022-07-04","close":6050.0},{"date":"2022-07-05","close":6170.0},{"date":"2022-07-06","close":6240.0},{"date":"2022-07-07","close":6350.0},{"date":"2022-07-08","close":6400.0},{"date":"2022-07-11","close":6390.0},{"date":"2022-07-12","close":6390.0},{"date":"2022-07-13","close":6610.0},{"date":"2022-07-14","close":7020.0},{"date":"2022-07-15","close":7900.0},{"date":"2022-07-18","close":8220.0},{"date":"2022-07-19","close":8990.0},{"date":"2022-07-20","close":8340.0},{"date":"2022-07-21","close":8380.0},{"date":"2022-07-22","close":8010.0},{"date":"2022-07-25","close":8180.0},{"date":"2022-07-26","close":8240.0},{"date":"2022-07-27","close":8200.0},{"date":"2022-07-28","close":8170.0},{"date":"2022-07-29","close":8360.0},{"date":"2022-08-01","close":9100.0},{"date":"2022-08-02","close":9440.0},{"date":"2022-08-03","close":9450.0},{"date":"2022-08-04","close":8980.0},{"date":"2022-08-05","close":9070.0},{"date":"2022-08-08","close":9060.0},{"date":"2022-08-09","close":8820.0},{"date":"2022-08-10","close":8620.0},{"date":"2022-08-11","close":8590.0},{"date":"2022-08-12","close":8600.0},{"date":"2022-08-16","close":9080.0},{"date":"2022-08-17","close":9010.0},{"date":"2022-08-18","close":8850.0},{"date":"2022-08-19","close":8600.0},{"date":"2022-08-22","close":8330.0},{"date":"2022-08-23","close":8290.0},{"date":"2022-08-24","close":8390.0},{"date":"2022-08-25","close":8550.0},{"date":"2022-08-26","close":8550.0},{"date":"2022-08-29","close":8440.0},{"date":"2022-08-30","close":8740.0},{"date":"2022-08-31","close":9080.0},{"date":"2022-09-01","close":9050.0},{"date":"2022-09-02","close":9090.0},{"date":"2022-09-05","close":9060.0},{"date":"2022-09-06","close":9180.0},{"date":"2022-09-07","close":9280.0},{"date":"2022-09-08","close":9020.0},{"date":"2022-09-13","close":9360.0},{"date":"2022-09-14","close":9890.0},{"date":"2022-09-15","close":9840.0},{"date":"2022-09-16","close":10250.0},{"date":"2022-09-19","close":10800.0},{"date":"2022-09-20","close":10700.0},{"date":"2022-09-21","close":9900.0},{"date":"2022-09-22","close":9850.0},{"date":"2022-09-23","close":9880.0},{"date":"2022-09-26","close":9280.0},{"date":"2022-09-27","close":9420.0},{"date":"2022-09-28","close":8920.0},{"date":"2022-09-29","close":9000.0},{"date":"2022-09-30","close":8870.0},{"date":"2022-10-04","close":9140.0},{"date":"2022-10-05","close":9360.0},{"date":"2022-10-06","close":9510.0},{"date":"2022-10-07","close":9060.0},{"date":"2022-10-11","close":8590.0},{"date":"2022-10-12","close":9510.0},{"date":"2022-10-13","close":8340.0},{"date":"2022-10-14","close":8450.0},{"date":"2022-10-17","close":7490.0},{"date":"2022-10-18","close":6920.0},{"date":"2022-10-19","close":6630.0},{"date":"2022-10-20","close":6290.0},{"date":"2022-10-21","close":6130.0},{"date":"2022-10-24","close":5980.0},{"date":"2022-10-25","close":6010.0},{"date":"2022-10-26","close":5800.0},{"date":"2022-10-27","close":5920.0},{"date":"2022-10-28","close":5750.0},{"date":"2022-10-31","close":5560.0},{"date":"2022-11-01","close":5600.0},{"date":"2022-11-02","close":5510.0},{"date":"2022-11-03","close":5380.0},{"date":"2022-11-04","close":5250.0},{"date":"2022-11-07","close":5290.0},{"date":"2022-11-08","close":5300.0},{"date":"2022-11-09","close":5450.0},{"date":"2022-11-10","close":5270.0},{"date":"2022-11-11","close":5270.0},{"date":"2022-11-14","close":5410.0},{"date":"2022-11-15","close":5350.0},{"date":"2022-11-16","close":5250.0},{"date":"2022-11-17","close":5310.0},{"date":"2022-11-18","close":5250.0},{"date":"2022-11-21","close":5250.0},{"date":"2022-11-22","close":5230.0},{"date":"2022-11-23","close":5210.0},{"date":"2022-11-24","close":5200.0},{"date":"2022-11-25","close":5210.0},{"date":"2022-11-28","close":5050.0},{"date":"2022-11-29","close":5080.0},{"date":"2022-11-30","close":5010.0},{"date":"2022-12-01","close":5030.0},{"date":"2022-12-02","close":5010.0},{"date":"2022-12-05","close":5000.0},{"date":"2022-12-06","close":4940.0},{"date":"2022-12-07","close":4940.0},{"date":"2022-12-08","close":4940.0},{"date":"2022-12-09","close":4965.0},{"date":"2022-12-12","close":5100.0},{"date":"2022-12-13","close":5050.0},{"date":"2022-12-14","close":5090.0},{"date":"2022-12-15","close":5020.0},{"date":"2022-12-16","close":4885.0},{"date":"2022-12-19","close":4890.0},{"date":"2022-12-20","close":4825.0},{"date":"2022-12-21","close":4715.0},{"date":"2022-12-22","close":4670.0},{"date":"2022-12-23","close":4400.0},{"date":"2022-12-26","close":4340.0},{"date":"2022-12-27","close":4480.0},{"date":"2022-12-28","close":4515.0},{"date":"2022-12-29","close":4620.0},{"date":"2023-01-02","close":4515.0},{"date":"2023-01-03","close":4465.0},{"date":"2023-01-04","close":4460.0},{"date":"2023-01-05","close":4460.0},{"date":"2023-01-06","close":4590.0},{"date":"2023-01-09","close":4675.0},{"date":"2023-01-10","close":4655.0},{"date":"2023-01-11","close":4695.0},{"date":"2023-01-12","close":4730.0},{"date":"2023-01-13","close":4685.0},{"date":"2023-01-16","close":4725.0},{"date":"2023-01-17","close":4715.0},{"date":"2023-01-18","close":4665.0},{"date":"2023-01-19","close":4645.0},{"date":"2023-01-20","close":4660.0},{"date":"2023-01-25","close":4760.0},{"date":"2023-01-26","close":4835.0},{"date":"2023-01-27","close":4830.0},{"date":"2023-01-30","close":4730.0},{"date":"2023-01-31","close":4815.0},{"date":"2023-02-01","close":5000.0},{"date":"2023-02-02","close":5040.0},{"date":"2023-02-03","close":5020.0},{"date":"2023-02-06","close":5130.0},{"date":"2023-02-07","close":5140.0},{"date":"2023-02-08","close":5130.0},{"date":"2023-02-09","close":5100.0},{"date":"2023-02-10","close":5060.0},{"date":"2023-02-13","close":4975.0},{"date":"2023-02-14","close":4970.0},{"date":"2023-02-15","close":4865.0},{"date":"2023-02-16","close":4940.0},{"date":"2023-02-17","close":4835.0},{"date":"2023-02-20","close":4950.0},{"date":"2023-02-21","close":4970.0},{"date":"2023-02-22","close":4830.0},{"date":"2023-02-23","close":4790.0},{"date":"2023-02-24","close":4670.0},{"date":"2023-02-27","close":4500.0},{"date":"2023-02-28","close":4560.0},{"date":"2023-03-02","close":4560.0},{"date":"2023-03-03","close":4480.0},{"date":"2023-03-06","close":4535.0},{"date":"2023-03-07","close":4505.0},{"date":"2023-03-08","close":4330.0},{"date":"2023-03-09","close":4350.0},{"date":"2023-03-10","close":4250.0},{"date":"2023-03-13","close":4240.0},{"date":"2023-03-14","close":4050.0},{"date":"2023-03-15","close":4170.0},{"date":"2023-03-16","close":4095.0},{"date":"2023-03-17","close":4255.0},{"date":"2023-03-20","close":4280.0},{"date":"2023-03-21","close":4230.0},{"date":"2023-03-22","close":4505.0},{"date":"2023-03-23","close":4660.0},{"date":"2023-03-24","close":5150.0},{"date":"2023-03-27","close":5250.0},{"date":"2023-03-28","close":5090.0},{"date":"2023-03-29","close":5160.0},{"date":"2023-03-30","close":5020.0},{"date":"2023-03-31","close":4960.0},{"date":"2023-04-03","close":4885.0},{"date":"2023-04-04","close":4975.0},{"date":"2023-04-05","close":5050.0},{"date":"2023-04-06","close":5020.0},{"date":"2023-04-07","close":4980.0},{"date":"2023-04-10","close":4855.0},{"date":"2023-04-11","close":5040.0},{"date":"2023-04-12","close":5080.0},{"date":"2023-04-13","close":5060.0},{"date":"2023-04-14","close":5520.0},{"date":"2023-04-17","close":5300.0},{"date":"2023-04-18","close":5260.0},{"date":"2023-04-19","close":5260.0},{"date":"2023-04-20","close":5140.0},{"date":"2023-04-21","close":4975.0},{"date":"2023-04-24","close":5010.0},{"date":"2023-04-25","close":4955.0},{"date":"2023-04-26","close":4900.0},{"date":"2023-04-27","close":4730.0},{"date":"2023-04-28","close":4690.0},{"date":"2023-05-02","close":4820.0},{"date":"2023-05-03","close":4885.0},{"date":"2023-05-04","close":4905.0},{"date":"2023-05-08","close":4915.0},{"date":"2023-05-09","close":4895.0},{"date":"2023-05-10","close":4965.0},{"date":"2023-05-11","close":4930.0},{"date":"2023-05-12","close":4835.0},{"date":"2023-05-15","close":4735.0},{"date":"2023-05-16","close":4760.0},{"date":"2023-05-17","close":4795.0},{"date":"2023-05-18","close":4860.0},{"date":"2023-05-19","close":4860.0},{"date":"2023-05-22","close":4910.0},{"date":"2023-05-23","close":4940.0},{"date":"2023-05-24","close":4880.0},{"date":"2023-05-25","close":4785.0},{"date":"2023-05-26","close":4610.0},{"date":"2023-05-30","close":4560.0},{"date":"2023-05-31","close":4530.0},{"date":"2023-06-01","close":4525.0},{"date":"2023-06-02","close":4525.0},{"date":"2023-06-05","close":4620.0},{"date":"2023-06-07","close":4650.0},{"date":"2023-06-08","close":4580.0},{"date":"2023-06-09","close":4575.0},{"date":"2023-06-12","close":4535.0},{"date":"2023-06-13","close":4705.0},{"date":"2023-06-14","close":4585.0},{"date":"2023-06-15","close":4520.0},{"date":"2023-06-16","close":4515.0},{"date":"2023-06-19","close":4510.0},{"date":"2023-06-20","close":4480.0},{"date":"2023-06-21","close":4385.0},{"date":"2023-06-22","close":4290.0},{"date":"2023-06-23","close":4160.0},{"date":"2023-06-26","close":4180.0},{"date":"2023-06-27","close":4180.0},{"date":"2023-06-28","close":4165.0},{"date":"2023-06-29","close":4060.0},{"date":"2023-06-30","close":4395.0},{"date":"2023-07-03","close":4340.0},{"date":"2023-07-04","close":4140.0},{"date":"2023-07-05","close":4100.0},{"date":"2023-07-06","close":4105.0},{"date":"2023-07-07","close":4175.0},{"date":"2023-07-10","close":4150.0},{"date":"2023-07-11","close":4145.0},{"date":"2023-07-12","close":4045.0},{"date":"2023-07-13","close":4045.0},{"date":"2023-07-14","close":4020.0},{"date":"2023-07-17","close":4000.0},{"date":"2023-07-18","close":3900.0},{"date":"2023-07-19","close":3900.0},{"date":"2023-07-20","close":3875.0},{"date":"2023-07-21","close":3915.0},{"date":"2023-07-24","close":3785.0},{"date":"2023-07-25","close":3750.0},{"date":"2023-07-26","close":3470.0},{"date":"2023-07-27","close":3605.0},{"date":"2023-07-28","close":3625.0},{"date":"2023-07-31","close":3765.0},{"date":"2023-08-01","close":3880.0},{"date":"2023-08-02","close":3890.0},{"date":"2023-08-03","close":3970.0},{"date":"2023-08-04","close":3905.0},{"date":"2023-08-07","close":3870.0},{"date":"2023-08-08","close":3860.0},{"date":"2023-08-09","close":3950.0},{"date":"2023-08-10","close":3995.0},{"date":"2023-08-11","close":3995.0},{"date":"2023-08-14","close":4000.0},{"date":"2023-08-16","close":3985.0},{"date":"2023-08-17","close":3915.0},{"date":"2023-08-18","close":3900.0},{"date":"2023-08-21","close":4000.0},{"date":"2023-08-22","close":3890.0},{"date":"2023-08-23","close":3830.0},{"date":"2023-08-24","close":3780.0},{"date":"2023-08-25","close":3795.0},{"date":"2023-08-28","close":3800.0},{"date":"2023-08-29","close":3905.0},{"date":"2023-08-30","close":3940.0},{"date":"2023-08-31","close":3900.0},{"date":"2023-09-01","close":3860.0},{"date":"2023-09-04","close":3840.0},{"date":"2023-09-05","close":3830.0},{"date":"2023-09-06","close":3740.0},{"date":"2023-09-07","close":3740.0},{"date":"2023-09-08","close":3685.0},{"date":"2023-09-11","close":3780.0},{"date":"2023-09-12","close":3760.0},{"date":"2023-09-13","close":3670.0},{"date":"2023-09-14","close":3725.0},{"date":"2023-09-15","close":3700.0},{"date":"2023-09-18","close":3620.0},{"date":"2023-09-19","close":3630.0},{"date":"2023-09-20","close":3605.0},{"date":"2023-09-21","close":3425.0},{"date":"2023-09-22","close":3415.0},{"date":"2023-09-25","close":3400.0},{"date":"2023-09-26","close":3395.0},{"date":"2023-09-27","close":3400.0},{"date":"2023-10-04","close":3370.0},{"date":"2023-10-05","close":3380.0},{"date":"2023-10-06","close":3460.0},{"date":"2023-10-10","close":3335.0},{"date":"2023-10-11","close":3300.0},{"date":"2023-10-12","close":3350.0},{"date":"2023-10-13","close":3300.0},{"date":"2023-10-16","close":3115.0},{"date":"2023-10-17","close":3130.0},{"date":"2023-10-18","close":3085.0},{"date":"2023-10-19","close":3170.0},{"date":"2023-10-20","close":3050.0},{"date":"2023-10-23","close":3035.0},{"date":"2023-10-24","close":3100.0},{"date":"2023-10-25","close":3160.0},{"date":"2023-10-26","close":3070.0},{"date":"2023-10-27","close":3040.0},{"date":"2023-10-30","close":2980.0},{"date":"2023-10-31","close":2940.0},{"date":"2023-11-01","close":2960.0},{"date":"2023-11-02","close":2980.0},{"date":"2023-11-03","close":2960.0},{"date":"2023-11-06","close":3045.0},{"date":"2023-11-07","close":2990.0},{"date":"2023-11-08","close":3020.0},{"date":"2023-11-09","close":2960.0},{"date":"2023-11-10","close":2880.0},{"date":"2023-11-13","close":2755.0},{"date":"2023-11-14","close":2930.0},{"date":"2023-11-15","close":3030.0},{"date":"2023-11-16","close":3030.0},{"date":"2023-11-17","close":3030.0},{"date":"2023-11-20","close":3070.0},{"date":"2023-11-21","close":3075.0},{"date":"2023-11-22","close":3040.0},{"date":"2023-11-23","close":3015.0},{"date":"2023-11-24","close":3015.0},{"date":"2023-11-27","close":3915.0},{"date":"2023-11-28","close":4075.0},{"date":"2023-11-29","close":3930.0},{"date":"2023-11-30","close":3820.0},{"date":"2023-12-01","close":3625.0},{"date":"2023-12-04","close":3510.0},{"date":"2023-12-05","close":3500.0},{"date":"2023-12-06","close":3515.0},{"date":"2023-12-07","close":3600.0},{"date":"2023-12-08","close":3615.0},{"date":"2023-12-11","close":3500.0},{"date":"2023-12-12","close":3600.0},{"date":"2023-12-13","close":3500.0},{"date":"2023-12-14","close":3525.0},{"date":"2023-12-15","close":3480.0},{"date":"2023-12-18","close":3545.0},{"date":"2023-12-19","close":3525.0},{"date":"2023-12-20","close":3475.0},{"date":"2023-12-21","close":3325.0},{"date":"2023-12-22","close":3295.0},{"date":"2023-12-26","close":3245.0},{"date":"2023-12-27","close":3265.0},{"date":"2023-12-28","close":3320.0},{"date":"2024-01-02","close":3365.0},{"date":"2024-01-03","close":3285.0},{"date":"2024-01-04","close":3270.0},{"date":"2024-01-05","close":3265.0},{"date":"2024-01-08","close":3245.0},{"date":"2024-01-09","close":3270.0},{"date":"2024-01-10","close":3305.0},{"date":"2024-01-11","close":3310.0},{"date":"2024-01-12","close":3315.0},{"date":"2024-01-15","close":3235.0},{"date":"2024-01-16","close":3265.0},{"date":"2024-01-17","close":3150.0},{"date":"2024-01-18","close":3135.0},{"date":"2024-01-19","close":3080.0},{"date":"2024-01-22","close":3000.0},{"date":"2024-01-23","close":3000.0},{"date":"2024-01-24","close":2945.0},{"date":"2024-01-25","close":2890.0},{"date":"2024-01-26","close":2890.0},{"date":"2024-01-29","close":2895.0},{"date":"2024-01-30","close":2920.0},{"date":"2024-01-31","close":2885.0},{"date":"2024-02-01","close":2940.0},{"date":"2024-02-02","close":2970.0},{"date":"2024-02-05","close":2990.0},{"date":"2024-02-06","close":3030.0},{"date":"2024-02-07","close":3005.0},{"date":"2024-02-08","close":2995.0},{"date":"2024-02-13","close":2985.0},{"date":"2024-02-14","close":3065.0},{"date":"2024-02-15","close":3040.0},{"date":"2024-02-16","close":3050.0},{"date":"2024-02-19","close":3075.0},{"date":"2024-02-20","close":3040.0},{"date":"2024-02-21","close":3095.0},{"date":"2024-02-22","close":3035.0},{"date":"2024-02-23","close":2965.0},{"date":"2024-02-26","close":2945.0},{"date":"2024-02-27","close":2895.0},{"date":"2024-02-28","close":2885.0},{"date":"2024-02-29","close":2825.0},{"date":"2024-03-04","close":2845.0},{"date":"2024-03-05","close":2850.0},{"date":"2024-03-06","close":2840.0},{"date":"2024-03-07","close":2885.0},{"date":"2024-03-08","close":2905.0},{"date":"2024-03-11","close":2910.0},{"date":"2024-03-12","close":2875.0},{"date":"2024-03-13","close":2875.0},{"date":"2024-03-14","close":2860.0},{"date":"2024-03-15","close":2895.0},{"date":"2024-03-18","close":3020.0},{"date":"2024-03-19","close":3025.0},{"date":"2024-03-20","close":3095.0},{"date":"2024-03-21","close":3065.0},{"date":"2024-03-22","close":3075.0},{"date":"2024-03-25","close":2985.0},{"date":"2024-03-26","close":3035.0},{"date":"2024-03-27","close":3040.0},{"date":"2024-03-28","close":3010.0},{"date":"2024-03-29","close":2990.0},{"date":"2024-04-01","close":3020.0},{"date":"2024-04-02","close":3015.0},{"date":"2024-04-03","close":2980.0},{"date":"2024-04-04","close":2945.0},{"date":"2024-04-05","close":2915.0},{"date":"2024-04-08","close":2840.0},{"date":"2024-04-09","close":2850.0},{"date":"2024-04-11","close":2810.0},{"date":"2024-04-12","close":2770.0},{"date":"2024-04-15","close":2660.0},{"date":"2024-04-16","close":2580.0},{"date":"2024-04-17","close":2615.0},{"date":"2024-04-18","close":2620.0},{"date":"2024-04-19","close":2600.0},{"date":"2024-04-22","close":2620.0},{"date":"2024-04-23","close":2655.0},{"date":"2024-04-24","close":2650.0},{"date":"2024-04-25","close":2635.0},{"date":"2024-04-26","close":2630.0},{"date":"2024-04-29","close":2665.0},{"date":"2024-04-30","close":2670.0},{"date":"2024-05-02","close":2700.0},{"date":"2024-05-03","close":2705.0},{"date":"2024-05-07","close":2705.0},{"date":"2024-05-08","close":2705.0},{"date":"2024-05-09","close":2710.0},{"date":"2024-05-10","close":2720.0},{"date":"2024-05-13","close":2685.0},{"date":"2024-05-14","close":2695.0},{"date":"2024-05-16","close":2815.0},{"date":"2024-05-17","close":2810.0},{"date":"2024-05-20","close":2835.0},{"date":"2024-05-21","close":2790.0},{"date":"2024-05-22","close":2795.0},{"date":"2024-05-23","close":2760.0},{"date":"2024-05-24","close":2775.0},{"date":"2024-05-27","close":2745.0},{"date":"2024-05-28","close":2725.0},{"date":"2024-05-29","close":2705.0},{"date":"2024-05-30","close":2725.0},{"date":"2024-05-31","close":2705.0},{"date":"2024-06-03","close":2720.0},{"date":"2024-06-04","close":2720.0},{"date":"2024-06-05","close":2740.0},{"date":"2024-06-07","close":2720.0},{"date":"2024-06-10","close":2700.0},{"date":"2024-06-11","close":2685.0},{"date":"2024-06-12","close":2700.0},{"date":"2024-06-13","close":2690.0},{"date":"2024-06-14","close":2620.0},{"date":"2024-06-17","close":2655.0},{"date":"2024-06-18","close":2620.0},{"date":"2024-06-19","close":2620.0},{"date":"2024-06-20","close":2620.0},{"date":"2024-06-21","close":2585.0},{"date":"2024-06-24","close":2585.0},{"date":"2024-06-25","close":2630.0},{"date":"2024-06-26","close":2640.0},{"date":"2024-06-27","close":2635.0},{"date":"2024-06-28","close":2610.0},{"date":"2024-07-01","close":2580.0},{"date":"2024-07-02","close":2525.0},{"date":"2024-07-03","close":2490.0},{"date":"2024-07-04","close":2500.0},{"date":"2024-07-05","close":2500.0},{"date":"2024-07-08","close":2505.0},{"date":"2024-07-09","close":2535.0},{"date":"2024-07-10","close":2580.0},{"date":"2024-07-11","close":2575.0},{"date":"2024-07-12","close":2575.0},{"date":"2024-07-15","close":2575.0},{"date":"2024-07-16","close":2580.0},{"date":"2024-07-17","close":2595.0},{"date":"2024-07-18","close":2615.0},{"date":"2024-07-19","close":2625.0},{"date":"2024-07-22","close":2580.0},{"date":"2024-07-23","close":2565.0},{"date":"2024-07-24","close":2565.0},{"date":"2024-07-25","close":2525.0},{"date":"2024-07-26","close":2535.0},{"date":"2024-07-29","close":2530.0},{"date":"2024-07-30","close":2500.0},{"date":"2024-07-31","close":2510.0},{"date":"2024-08-01","close":2505.0},{"date":"2024-08-02","close":2480.0},{"date":"2024-08-05","close":2275.0},{"date":"2024-08-06","close":2290.0},{"date":"2024-08-07","close":2320.0},{"date":"2024-08-08","close":2290.0},{"date":"2024-08-09","close":2280.0},{"date":"2024-08-12","close":2290.0},{"date":"2024-08-13","close":2255.0},{"date":"2024-08-14","close":2290.0},{"date":"2024-08-16","close":2320.0},{"date":"2024-08-19","close":2310.0},{"date":"2024-08-20","close":2405.0},{"date":"2024-08-21","close":2400.0},{"date":"2024-08-22","close":2350.0},{"date":"2024-08-23","close":2325.0},{"date":"2024-08-26","close":2295.0},{"date":"2024-08-27","close":2305.0},{"date":"2024-08-28","close":2295.0},{"date":"2024-08-29","close":2240.0},{"date":"2024-08-30","close":2280.0},{"date":"2024-09-02","close":2285.0},{"date":"2024-09-03","close":2255.0},{"date":"2024-09-04","close":2175.0},{"date":"2024-09-05","close":2200.0},{"date":"2024-09-06","close":2130.0},{"date":"2024-09-09","close":2135.0},{"date":"2024-09-10","close":2150.0},{"date":"2024-09-11","close":2110.0},{"date":"2024-09-12","close":2140.0},{"date":"2024-09-13","close":2115.0},{"date":"2024-09-19","close":2140.0},{"date":"2024-09-20","close":2205.0},{"date":"2024-09-23","close":2210.0},{"date":"2024-09-24","close":2215.0},{"date":"2024-09-25","close":2225.0},{"date":"2024-09-26","close":2230.0},{"date":"2024-09-27","close":2210.0},{"date":"2024-09-30","close":2220.0},{"date":"2024-10-02","close":2225.0},{"date":"2024-10-04","close":2225.0},{"date":"2024-10-07","close":2225.0},{"date":"2024-10-08","close":2195.0},{"date":"2024-10-10","close":2165.0},{"date":"2024-10-11","close":2160.0},{"date":"2024-10-14","close":2160.0},{"date":"2024-10-15","close":2170.0},{"date":"2024-10-16","close":2125.0},{"date":"2024-10-17","close":2110.0},{"date":"2024-10-18","close":2070.0},{"date":"2024-10-21","close":2095.0},{"date":"2024-10-22","close":2035.0},{"date":"2024-10-23","close":2035.0},{"date":"2024-10-24","close":1998.0},{"date":"2024-10-25","close":1981.0},{"date":"2024-10-28","close":1996.0},{"date":"2024-10-29","close":1995.0},{"date":"2024-10-30","close":2005.0},{"date":"2024-10-31","close":2035.0},{"date":"2024-11-01","close":1997.0},{"date":"2024-11-04","close":2050.0},{"date":"2024-11-05","close":2070.0},{"date":"2024-11-06","close":2080.0},{"date":"2024-11-07","close":2025.0},{"date":"2024-11-08","close":1995.0},{"date":"2024-11-11","close":1900.0},{"date":"2024-11-12","close":1862.0},{"date":"2024-11-13","close":1820.0},{"date":"2024-11-14","close":1845.0},{"date":"2024-11-15","close":1845.0},{"date":"2024-11-18","close":1884.0},{"date":"2024-11-19","close":1859.0},{"date":"2024-11-20","close":1858.0},{"date":"2024-11-21","close":1837.0},{"date":"2024-11-22","close":1838.0},{"date":"2024-11-25","close":1875.0},{"date":"2024-11-26","close":1884.0},{"date":"2024-11-27","close":1902.0},{"date":"2024-11-28","close":1898.0},{"date":"2024-11-29","close":1875.0},{"date":"2024-12-02","close":1861.0},{"date":"2024-12-03","close":1862.0},{"date":"2024-12-04","close":1831.0},{"date":"2024-12-05","close":1833.0},{"date":"2024-12-06","close":1817.0},{"date":"2024-12-09","close":1694.0},{"date":"2024-12-10","close":1723.0},{"date":"2024-12-11","close":1752.0},{"date":"2024-12-12","close":1745.0},{"date":"2024-12-13","close":1766.0},{"date":"2024-12-16","close":1800.0},{"date":"2024-12-17","close":1801.0},{"date":"2024-12-18","close":1809.0},{"date":"2024-12-19","close":1806.0},{"date":"2024-12-20","close":1772.0},{"date":"2024-12-23","close":1791.0},{"date":"2024-12-24","close":1789.0},{"date":"2024-12-26","close":1798.0},{"date":"2024-12-27","close":1782.0},{"date":"2024-12-30","close":1777.0},{"date":"2025-01-02","close":1786.0},{"date":"2025-01-03","close":1828.0},{"date":"2025-01-06","close":1837.0},{"date":"2025-01-07","close":1839.0},{"date":"2025-01-08","close":1846.0},{"date":"2025-01-09","close":1888.0},{"date":"2025-01-10","close":1897.0},{"date":"2025-01-13","close":1889.0},{"date":"2025-01-14","close":1885.0},{"date":"2025-01-15","close":1883.0},{"date":"2025-01-16","close":1894.0},{"date":"2025-01-17","close":1893.0},{"date":"2025-01-20","close":1865.0},{"date":"2025-01-21","close":1826.0},{"date":"2025-01-22","close":1830.0},{"date":"2025-01-23","close":1811.0},{"date":"2025-01-24","close":1834.0},{"date":"2025-01-31","close":1830.0},{"date":"2025-02-03","close":1792.0},{"date":"2025-02-04","close":1801.0},{"date":"2025-02-05","close":1797.0},{"date":"2025-02-06","close":1795.0},{"date":"2025-02-07","close":1787.0},{"date":"2025-02-10","close":1770.0},{"date":"2025-02-11","close":1769.0},{"date":"2025-02-12","close":1771.0},{"date":"2025-02-13","close":1788.0},{"date":"2025-02-14","close":1810.0},{"date":"2025-02-17","close":1818.0},{"date":"2025-02-18","close":1813.0},{"date":"2025-02-19","close":1814.0},{"date":"2025-02-20","close":1809.0},{"date":"2025-02-21","close":1799.0},{"date":"2025-02-24","close":1792.0},{"date":"2025-02-25","close":1791.0},{"date":"2025-02-26","close":1802.0},{"date":"2025-02-27","close":1788.0},{"date":"2025-02-28","close":1790.0},{"date":"2025-03-04","close":1783.0},{"date":"2025-03-05","close":1783.0},{"date":"2025-03-06","close":1789.0},{"date":"2025-03-07","close":1777.0},{"date":"2025-03-10","close":1774.0},{"date":"2025-03-11","close":1760.0},{"date":"2025-03-12","close":1753.0},{"date":"2025-03-13","close":1758.0},{"date":"2025-03-14","close":1795.0},{"date":"2025-03-17","close":1795.0},{"date":"2025-03-18","close":1784.0},{"date":"2025-03-19","close":1760.0},{"date":"2025-03-20","close":1759.0},{"date":"2025-03-21","close":1754.0},{"date":"2025-03-24","close":1740.0},{"date":"2025-03-25","close":1742.0},{"date":"2025-03-26","close":1742.0},{"date":"2025-03-27","close":1749.0},{"date":"2025-03-28","close":1744.0},{"date":"2025-03-31","close":1713.0},{"date":"2025-04-01","close":1715.0},{"date":"2025-04-02","close":1725.0},{"date":"2025-04-03","close":1716.0},{"date":"2025-04-04","close":1723.0},{"date":"2025-04-07","close":1696.0},{"date":"2025-04-08","close":1692.0},{"date":"2025-04-09","close":1658.0},{"date":"2025-04-10","close":1666.0},{"date":"2025-04-11","close":1660.0},{"date":"2025-04-14","close":1663.0},{"date":"2025-04-15","close":1660.0},{"date":"2025-04-16","close":1666.0},{"date":"2025-04-17","close":1666.0},{"date":"2025-04-18","close":1700.0},{"date":"2025-04-21","close":1748.0},{"date":"2025-04-22","close":2270.0},{"date":"2025-04-23","close":2355.0},{"date":"2025-04-24","close":2240.0},{"date":"2025-04-25","close":2145.0},{"date":"2025-04-28","close":2065.0},{"date":"2025-04-29","close":1994.0},{"date":"2025-04-30","close":1949.0},{"date":"2025-05-02","close":1930.0},{"date":"2025-05-07","close":1950.0},{"date":"2025-05-08","close":2015.0},{"date":"2025-05-09","close":1966.0},{"date":"2025-05-12","close":1975.0},{"date":"2025-05-13","close":1966.0},{"date":"2025-05-14","close":1977.0},{"date":"2025-05-15","close":2050.0},{"date":"2025-05-16","close":2090.0},{"date":"2025-05-19","close":1996.0},{"date":"2025-05-20","close":1970.0},{"date":"2025-05-21","close":1967.0},{"date":"2025-05-22","close":1932.0},{"date":"2025-05-23","close":1930.0},{"date":"2025-05-26","close":1919.0},{"date":"2025-05-27","close":1871.0},{"date":"2025-05-28","close":1860.0},{"date":"2025-05-29","close":1870.0},{"date":"2025-05-30","close":1900.0},{"date":"2025-06-02","close":1984.0},{"date":"2025-06-04","close":2110.0},{"date":"2025-06-05","close":2065.0},{"date":"2025-06-09","close":2155.0},{"date":"2025-06-10","close":2140.0},{"date":"2025-06-11","close":2205.0},{"date":"2025-06-12","close":2185.0},{"date":"2025-06-13","close":2140.0},{"date":"2025-06-16","close":2160.0},{"date":"2025-06-17","close":2145.0},{"date":"2025-06-18","close":2190.0},{"date":"2025-06-19","close":2160.0},{"date":"2025-06-20","close":2160.0},{"date":"2025-06-23","close":2070.0},{"date":"2025-06-24","close":2150.0},{"date":"2025-06-25","close":2190.0},{"date":"2025-06-26","close":2200.0},{"date":"2025-06-27","close":2140.0},{"date":"2025-06-30","close":2140.0},{"date":"2025-07-01","close":2140.0},{"date":"2025-07-02","close":2150.0},{"date":"2025-07-03","close":2175.0},{"date":"2025-07-04","close":2145.0},{"date":"2025-07-07","close":2120.0},{"date":"2025-07-08","close":2150.0},{"date":"2025-07-09","close":2175.0},{"date":"2025-07-10","close":2210.0},{"date":"2025-07-11","close":2210.0},{"date":"2025-07-14","close":2160.0},{"date":"2025-07-15","close":2160.0},{"date":"2025-07-16","close":2150.0},{"date":"2025-07-17","close":2135.0},{"date":"2025-07-18","close":2135.0},{"date":"2025-07-21","close":2120.0},{"date":"2025-07-22","close":2115.0},{"date":"2025-07-23","close":2050.0},{"date":"2025-07-24","close":2040.0},{"date":"2025-07-25","close":2050.0},{"date":"2025-07-28","close":2020.0},{"date":"2025-07-29","close":2020.0},{"date":"2025-07-30","close":2005.0},{"date":"2025-07-31","close":2005.0},{"date":"2025-08-01","close":1990.0},{"date":"2025-08-04","close":2025.0},{"date":"2025-08-05","close":2025.0},{"date":"2025-08-06","close":1995.0},{"date":"2025-08-07","close":1999.0},{"date":"2025-08-08","close":2000.0},{"date":"2025-08-11","close":2010.0},{"date":"2025-08-12","close":1996.0},{"date":"2025-08-13","close":1999.0},{"date":"2025-08-14","close":2000.0},{"date":"2025-08-18","close":1950.0},{"date":"2025-08-19","close":1923.0},{"date":"2025-08-20","close":1918.0},{"date":"2025-08-21","close":1920.0},{"date":"2025-08-22","close":1910.0},{"date":"2025-08-25","close":1950.0},{"date":"2025-08-26","close":1932.0},{"date":"2025-08-27","close":1915.0},{"date":"2025-08-28","close":1915.0},{"date":"2025-08-29","close":1913.0},{"date":"2025-09-01","close":1880.0},{"date":"2025-09-02","close":1900.0},{"date":"2025-09-03","close":1891.0},{"date":"2025-09-04","close":2195.0},{"date":"2025-09-05","close":2155.0},{"date":"2025-09-08","close":2110.0},{"date":"2025-09-09","close":2075.0},{"date":"2025-09-10","close":2080.0},{"date":"2025-09-11","close":2045.0},{"date":"2025-09-12","close":2160.0},{"date":"2025-09-15","close":2160.0},{"date":"2025-09-16","close":2140.0},{"date":"2025-09-17","close":2110.0},{"date":"2025-09-18","close":2120.0},{"date":"2025-09-19","close":2085.0},{"date":"2025-09-22","close":2060.0},{"date":"2025-09-23","close":2040.0},{"date":"2025-09-24","close":2005.0},{"date":"2025-09-25","close":2005.0},{"date":"2025-09-26","close":1960.0},{"date":"2025-09-29","close":1950.0},{"date":"2025-09-30","close":1925.0},{"date":"2025-10-01","close":1930.0},{"date":"2025-10-02","close":1933.0},{"date":"2025-10-10","close":1922.0},{"date":"2025-10-13","close":1902.0},{"date":"2025-10-14","close":1892.0},{"date":"2025-10-15","close":1910.0},{"date":"2025-10-16","close":1899.0},{"date":"2025-10-17","close":1851.0},{"date":"2025-10-20","close":1844.0},{"date":"2025-10-21","close":1833.0},{"date":"2025-10-22","close":1856.0},{"date":"2025-10-23","close":1864.0},{"date":"2025-10-24","close":1864.0},{"date":"2025-10-27","close":1948.0},{"date":"2025-10-28","close":1919.0},{"date":"2025-10-29","close":1899.0},{"date":"2025-10-30","close":1875.0},{"date":"2025-10-31","close":1876.0},{"date":"2025-11-03","close":1871.0},{"date":"2025-11-04","close":1869.0},{"date":"2025-11-05","close":1847.0},{"date":"2025-11-06","close":1838.0},{"date":"2025-11-07","close":1824.0},{"date":"2025-11-10","close":1846.0},{"date":"2025-11-11","close":1841.0},{"date":"2025-11-12","close":1857.0},{"date":"2025-11-13","close":1874.0},{"date":"2025-11-14","close":1855.0},{"date":"2025-11-17","close":1826.0},{"date":"2025-11-18","close":1794.0},{"date":"2025-11-19","close":1777.0},{"date":"2025-11-20","close":1809.0},{"date":"2025-11-21","close":1770.0},{"date":"2025-11-24","close":1753.0},{"date":"2025-11-25","close":1725.0},{"date":"2025-11-26","close":1737.0},{"date":"2025-11-27","close":1749.0},{"date":"2025-11-28","close":1809.0},{"date":"2025-12-01","close":1839.0},{"date":"2025-12-02","close":1857.0},{"date":"2025-12-03","close":1873.0},{"date":"2025-12-04","close":1878.0},{"date":"2025-12-05","close":1935.0},{"date":"2025-12-08","close":1890.0},{"date":"2025-12-09","close":1889.0},{"date":"2025-12-10","close":1863.0},{"date":"2025-12-11","close":1903.0},{"date":"2025-12-12","close":1881.0},{"date":"2025-12-15","close":1914.0},{"date":"2025-12-16","close":1875.0},{"date":"2025-12-17","close":1875.0},{"date":"2025-12-18","close":1853.0},{"date":"2025-12-19","close":1849.0},{"date":"2025-12-22","close":1849.0},{"date":"2025-12-23","close":1824.0},{"date":"2025-12-24","close":1813.0},{"date":"2025-12-26","close":1798.0},{"date":"2025-12-29","close":1799.0},{"date":"2025-12-30","close":1793.0},{"date":"2026-01-02","close":1805.0},{"date":"2026-01-05","close":1798.0},{"date":"2026-01-06","close":1755.0},{"date":"2026-01-07","close":1744.0},{"date":"2026-01-08","close":1734.0},{"date":"2026-01-09","close":1748.0},{"date":"2026-01-12","close":1800.0},{"date":"2026-01-13","close":1768.0},{"date":"2026-01-14","close":1757.0},{"date":"2026-01-15","close":1732.0},{"date":"2026-01-16","close":1732.0},{"date":"2026-01-19","close":1691.0},{"date":"2026-01-20","close":1702.0},{"date":"2026-01-21","close":1683.0},{"date":"2026-01-22","close":1683.0},{"date":"2026-01-23","close":1730.0},{"date":"2026-01-26","close":1740.0},{"date":"2026-01-27","close":1741.0},{"date":"2026-01-28","close":1757.0},{"date":"2026-01-29","close":2280.0},{"date":"2026-01-30","close":2055.0},{"date":"2026-02-02","close":1934.0},{"date":"2026-02-03","close":1952.0},{"date":"2026-02-04","close":1972.0},{"date":"2026-02-05","close":1956.0},{"date":"2026-02-06","close":1910.0},{"date":"2026-02-09","close":1929.0},{"date":"2026-02-10","close":1970.0},{"date":"2026-02-11","close":1975.0},{"date":"2026-02-12","close":2010.0},{"date":"2026-02-13","close":1976.0},{"date":"2026-02-19","close":2010.0},{"date":"2026-02-20","close":1982.0},{"date":"2026-02-23","close":1981.0},{"date":"2026-02-24","close":1994.0},{"date":"2026-02-25","close":1956.0},{"date":"2026-02-26","close":1918.0},{"date":"2026-02-27","close":1895.0},{"date":"2026-03-03","close":1817.0},{"date":"2026-03-04","close":1657.0},{"date":"2026-03-05","close":1731.0},{"date":"2026-03-06","close":1795.0},{"date":"2026-03-09","close":1717.0},{"date":"2026-03-10","close":1781.0},{"date":"2026-03-11","close":1805.0},{"date":"2026-03-12","close":1779.0},{"date":"2026-03-13","close":1797.0},{"date":"2026-03-16","close":1797.0},{"date":"2026-03-17","close":1825.0},{"date":"2026-03-18","close":1824.0},{"date":"2026-03-19","close":1825.0},{"date":"2026-03-20","close":1830.0},{"date":"2026-03-23","close":1786.0},{"date":"2026-03-24","close":1812.0},{"date":"2026-03-25","close":1911.0},{"date":"2026-03-26","close":1908.0},{"date":"2026-03-27","close":1904.0},{"date":"2026-03-30","close":1894.0},{"date":"2026-03-31","close":1831.0},{"date":"2026-04-01","close":1881.0},{"date":"2026-04-02","close":1822.0},{"date":"2026-04-03","close":1859.0},{"date":"2026-04-06","close":1870.0},{"date":"2026-04-07","close":1850.0},{"date":"2026-04-08","close":1882.0},{"date":"2026-04-09","close":1847.0},{"date":"2026-04-10","close":1807.0},{"date":"2026-04-13","close":1763.0},{"date":"2026-04-14","close":1782.0},{"date":"2026-04-15","close":1824.0},{"date":"2026-04-16","close":1837.0},{"date":"2026-04-17","close":1932.0},{"date":"2026-04-20","close":1953.0},{"date":"2026-04-21","close":1928.0},{"date":"2026-04-22","close":1896.0},{"date":"2026-04-23","close":1906.0},{"date":"2026-04-24","close":1901.0},{"date":"2026-04-27","close":1880.0},{"date":"2026-04-28","close":1887.0},{"date":"2026-04-29","close":1831.0},{"date":"2026-04-30","close":1786.0},{"date":"2026-05-04","close":1753.0},{"date":"2026-05-06","close":1723.0},{"date":"2026-05-07","close":1695.0},{"date":"2026-05-08","close":1702.0},{"date":"2026-05-11","close":1650.0},{"date":"2026-05-12","close":1633.0},{"date":"2026-05-13","close":1640.0},{"date":"2026-05-14","close":1674.0},{"date":"2026-05-15","close":1625.0},{"date":"2026-05-18","close":1622.0},{"date":"2026-05-19","close":1618.0},{"date":"2026-05-20","close":1618.0},{"date":"2026-05-21","close":1627.0},{"date":"2026-05-22","close":1681.0},{"date":"2026-05-26","close":1633.0},{"date":"2026-05-27","close":1629.0},{"date":"2026-05-28","close":1590.0},{"date":"2026-05-29","close":1595.0},{"date":"2026-06-01","close":1530.0},{"date":"2026-06-02","close":1519.0},{"date":"2026-06-04","close":1500.0},{"date":"2026-06-05","close":1496.0},{"date":"2026-06-08","close":1408.0},{"date":"2026-06-09","close":1411.0},{"date":"2026-06-10","close":1404.0},{"date":"2026-06-11","close":1397.0},{"date":"2026-06-12","close":1398.0},{"date":"2026-06-15","close":1398.0},{"date":"2026-06-16","close":1393.0},{"date":"2026-06-17","close":1410.0},{"date":"2026-06-18","close":1360.0},{"date":"2026-06-19","close":1306.0},{"date":"2026-06-22","close":1242.0},{"date":"2026-06-23","close":1212.0},{"date":"2026-06-24","close":1206.0},{"date":"2026-06-25","close":1247.0},{"date":"2026-06-26","close":1279.0},{"date":"2026-06-29","close":1340.0},{"date":"2026-06-30","close":1350.0},{"date":"2026-07-01","close":1370.0},{"date":"2026-07-02","close":1371.0},{"date":"2026-07-03","close":1369.0},{"date":"2026-07-06","close":1375.0},{"date":"2026-07-07","close":1381.0},{"date":"2026-07-08","close":1311.0},{"date":"2026-07-09","close":1301.0},{"date":"2026-07-10","close":1345.0},{"date":"2026-07-13","close":1301.0},{"date":"2026-07-14","close":1267.0},{"date":"2026-07-15","close":1313.0},{"date":"2026-07-16","close":1320.0},{"date":"2026-07-20","close":1293.0},{"date":"2026-07-21","close":1284.0},{"date":"2026-07-22","close":1265.0},{"date":"2026-07-23","close":1333.0},{"date":"2026-07-24","close":1314.0},{"date":"2026-07-27","close":1314.0},{"date":"2026-07-28","close":1295.0},{"date":"2026-07-29","close":1218.0},{"date":"2026-07-30","close":1244.0},{"date":"2026-07-31","close":1287.0},{"date":"2026-08-03","close":1309.0},{"date":"2026-08-04","close":1332.0},{"date":"2026-08-05","close":1323.0},{"date":"2026-08-06","close":1332.0},{"date":"2026-08-07","close":1337.0},{"date":"2026-08-10","close":1330.0},{"date":"2026-08-11","close":1359.0},{"date":"2026-08-12","close":1359.0},{"date":"2026-08-13","close":1340.0},{"date":"2026-08-14","close":1365.0},{"date":"2026-08-18","close":1346.0},{"date":"2026-08-19","close":1386.0},{"date":"2026-08-20","close":1390.0},{"date":"2026-08-21","close":1364.0},{"date":"2026-08-24","close":1352.0},{"date":"2026-08-25","close":1518.0},{"date":"2026-08-26","close":1438.0},{"date":"2026-08-27","close":1418.0},{"date":"2026-08-28","close":1439.0},{"date":"2026-08-31","close":1446.0},{"date":"2026-09-01","close":1445.0},{"date":"2026-09-02","close":1477.0},{"date":"2026-09-03","close":1477.0},{"date":"2026-09-04","close":1469.0},{"date":"2026-09-07","close":1450.0},{"date":"2026-09-08","close":1449.0},{"date":"2026-09-09","close":1450.0},{"date":"2026-09-10","close":1454.0},{"date":"2026-09-11","close":1469.0},{"date":"2026-09-14","close":1407.0},{"date":"2026-09-15","close":1404.0},{"date":"2026-09-16","close":1439.0},{"date":"2026-09-17","close":1448.0},{"date":"2026-09-18","close":1453.0},{"date":"2026-09-21","close":1450.0},{"date":"2026-09-22","close":1460.0},{"date":"2026-09-23","close":1459.0},{"date":"2026-09-28","close":1487.0},{"date":"2026-09-29","close":1488.0},{"date":"2026-09-30","close":1497.0},{"date":"2026-10-01","close":1478.0},{"date":"2026-10-02","close":1470.0},{"date":"2026-10-06","close":1444.0},{"date":"2026-10-07","close":1433.0},{"date":"2026-10-08","close":1410.0},{"date":"2026-10-12","close":1376.0},{"date":"2026-10-13","close":1396.0},{"date":"2026-10-14","close":1351.0},{"date":"2026-10-15","close":1343.0},{"date":"2026-10-16","close":1377.0},{"date":"2026-10-19","close":1377.0},{"date":"2026-10-20","close":1353.0},{"date":"2026-10-21","close":1363.0},{"date":"2026-10-22","close":1373.0},{"date":"2026-10-23","close":1324.0}],"chart_data":[{"date":"2024-10-23","open":2045,"high":2060,"low":1915,"close":2035,"volume":37293,"rsi_14":15.09,"sma_20":2165.25,"sma_60":2264.58,"sma_120":2461.38},{"date":"2024-10-24","open":2020,"high":2025,"low":1983,"close":1998,"volume":31091,"rsi_14":11.78,"sma_20":2154.65,"sma_60":2255.13,"sma_120":2455.94},{"date":"2024-10-25","open":1998,"high":2005,"low":1966,"close":1981,"volume":18862,"rsi_14":11.15,"sma_20":2142.95,"sma_60":2245.4,"sma_120":2450.49},{"date":"2024-10-28","open":1980,"high":2000,"low":1964,"close":1996,"volume":14788,"rsi_14":15.2,"sma_20":2131.5,"sma_60":2236.58,"sma_120":2445.21},{"date":"2024-10-29","open":1995,"high":2000,"low":1980,"close":1995,"volume":20970,"rsi_14":16.67,"sma_20":2119.75,"sma_60":2227.58,"sma_120":2439.62},{"date":"2024-10-30","open":1985,"high":2015,"low":1985,"close":2005,"volume":13500,"rsi_14":21.43,"sma_20":2109.5,"sma_60":2218.83,"sma_120":2434.08},{"date":"2024-10-31","open":1998,"high":2040,"low":1987,"close":2035,"volume":70041,"rsi_14":29.51,"sma_20":2100.25,"sma_60":2211.08,"sma_120":2428.54},{"date":"2024-11-01","open":2010,"high":2035,"low":1992,"close":1997,"volume":38553,"rsi_14":26.24,"sma_20":2088.85,"sma_60":2202.53,"sma_120":2422.64},{"date":"2024-11-04","open":1997,"high":2050,"low":1992,"close":2050,"volume":55908,"rsi_14":34.46,"sma_20":2080.1,"sma_60":2194.95,"sma_120":2417.18},{"date":"2024-11-05","open":2030,"high":2080,"low":2030,"close":2070,"volume":16258,"rsi_14":42.38,"sma_20":2072.35,"sma_60":2188.12,"sma_120":2411.89},{"date":"2024-11-06","open":2075,"high":2105,"low":2055,"close":2080,"volume":27924,"rsi_14":45.79,"sma_20":2066.6,"sma_60":2184.87,"sma_120":2406.64},{"date":"2024-11-07","open":2075,"high":2080,"low":2020,"close":2025,"volume":19850,"rsi_14":43.94,"sma_20":2059.6,"sma_60":2180.45,"sma_120":2400.85},{"date":"2024-11-08","open":2025,"high":2045,"low":1993,"close":1995,"volume":38099,"rsi_14":36.7,"sma_20":2051.35,"sma_60":2175.03,"sma_120":2395.1},{"date":"2024-11-11","open":1916,"high":1995,"low":1815,"close":1900,"volume":110476,"rsi_14":33.58,"sma_20":2038.35,"sma_60":2168.53,"sma_120":2388.47},{"date":"2024-11-12","open":1900,"high":1909,"low":1840,"close":1862,"volume":36979,"rsi_14":30.73,"sma_20":2022.95,"sma_60":2161.57,"sma_120":2380.53},{"date":"2024-11-13","open":1840,"high":1870,"low":1815,"close":1820,"volume":40750,"rsi_14":30.4,"sma_20":2007.7,"sma_60":2153.73,"sma_120":2372.28},{"date":"2024-11-14","open":1834,"high":1900,"low":1805,"close":1845,"volume":53586,"rsi_14":35.28,"sma_20":1994.45,"sma_60":2146.9,"sma_120":2364.03},{"date":"2024-11-15","open":1840,"high":1860,"low":1823,"close":1845,"volume":21677,"rsi_14":33.11,"sma_20":1983.2,"sma_60":2139.48,"sma_120":2356.16},{"date":"2024-11-18","open":1905,"high":1938,"low":1855,"close":1884,"volume":71426,"rsi_14":38.56,"sma_20":1972.65,"sma_60":2132.22,"sma_120":2348.57},{"date":"2024-11-19","open":1880,"high":1885,"low":1850,"close":1859,"volume":22981,"rsi_14":35.4,"sma_20":1963.85,"sma_60":2124.7,"sma_120":2341.06},{"date":"2024-11-20","open":1850,"high":1865,"low":1836,"close":1858,"volume":26718,"rsi_14":31.21,"sma_20":1955.0,"sma_60":2115.58,"sma_120":2333.42},{"date":"2024-11-21","open":1855,"high":1859,"low":1835,"close":1837,"volume":30749,"rsi_14":32.38,"sma_20":1946.95,"sma_60":2106.2,"sma_120":2325.85},{"date":"2024-11-22","open":1840,"high":1855,"low":1828,"close":1838,"volume":44577,"rsi_14":23.63,"sma_20":1939.8,"sma_60":2097.67,"sma_120":2318.46},{"date":"2024-11-25","open":1841,"high":1889,"low":1831,"close":1875,"volume":58148,"rsi_14":26.73,"sma_20":1933.75,"sma_60":2090.17,"sma_120":2311.54},{"date":"2024-11-26","open":1876,"high":1897,"low":1856,"close":1884,"volume":65753,"rsi_14":26.56,"sma_20":1928.2,"sma_60":2083.32,"sma_120":2304.53},{"date":"2024-11-27","open":1900,"high":1931,"low":1881,"close":1902,"volume":79013,"rsi_14":33.86,"sma_20":1923.05,"sma_60":2076.6,"sma_120":2297.84},{"date":"2024-11-28","open":1933,"high":1933,"low":1880,"close":1898,"volume":51834,"rsi_14":36.34,"sma_20":1916.2,"sma_60":2069.98,"sma_120":2290.99},{"date":"2024-11-29","open":1890,"high":1905,"low":1870,"close":1875,"volume":35279,"rsi_14":45.58,"sma_20":1910.1,"sma_60":2063.9,"sma_120":2283.95},{"date":"2024-12-02","open":1900,"high":2000,"low":1851,"close":1861,"volume":87557,"rsi_14":49.81,"sma_20":1900.65,"sma_60":2056.92,"sma_120":2276.62},{"date":"2024-12-03","open":1844,"high":1890,"low":1844,"close":1862,"volume":40881,"rsi_14":59.63,"sma_20":1890.25,"sma_60":2049.87,"sma_120":2269.47},{"date":"2024-12-04","open":1862,"high":1864,"low":1827,"close":1831,"volume":66387,"rsi_14":46.88,"sma_20":1877.8,"sma_60":2042.8,"sma_120":2262.23},{"date":"2024-12-05","open":1850,"high":1860,"low":1825,"close":1833,"volume":31943,"rsi_14":47.35,"sma_20":1868.2,"sma_60":2037.1,"sma_120":2255.13},{"date":"2024-12-06","open":1869,"high":1869,"low":1790,"close":1817,"volume":68023,"rsi_14":33.5,"sma_20":1859.3,"sma_60":2030.72,"sma_120":2247.78},{"date":"2024-12-09","open":1782,"high":1799,"low":1650,"close":1694,"volume":82170,"rsi_14":22.59,"sma_20":1849.0,"sma_60":2023.45,"sma_120":2239.47},{"date":"2024-12-10","open":1660,"high":1738,"low":1660,"close":1723,"volume":44102,"rsi_14":29.48,"sma_20":1842.05,"sma_60":2016.58,"sma_120":2232.0},{"date":"2024-12-11","open":1723,"high":1761,"low":1723,"close":1752,"volume":34127,"rsi_14":37.39,"sma_20":1838.65,"sma_60":2009.95,"sma_120":2224.47},{"date":"2024-12-12","open":1844,"high":1844,"low":1745,"close":1745,"volume":53642,"rsi_14":36.44,"sma_20":1833.65,"sma_60":2003.87,"sma_120":2217.18},{"date":"2024-12-13","open":1745,"high":1779,"low":1745,"close":1766,"volume":36782,"rsi_14":33.33,"sma_20":1829.7,"sma_60":1997.63,"sma_120":2210.07},{"date":"2024-12-16","open":1772,"high":1805,"low":1772,"close":1800,"volume":24763,"rsi_14":38.07,"sma_20":1825.5,"sma_60":1992.38,"sma_120":2203.23},{"date":"2024-12-17","open":1800,"high":1824,"low":1800,"close":1801,"volume":10894,"rsi_14":34.93,"sma_20":1822.6,"sma_60":1986.73,"sma_120":2196.7},{"date":"2024-12-18","open":1801,"high":1824,"low":1792,"close":1809,"volume":18720,"rsi_14":36.87,"sma_20":1820.15,"sma_60":1980.13,"sma_120":2190.23},{"date":"2024-12-19","open":1827,"high":1828,"low":1793,"close":1806,"volume":25264,"rsi_14":39.18,"sma_20":1818.6,"sma_60":1973.4,"sma_120":2183.37},{"date":"2024-12-20","open":1802,"high":1826,"low":1761,"close":1772,"volume":60930,"rsi_14":36.87,"sma_20":1815.3,"sma_60":1966.02,"sma_120":2176.13},{"date":"2024-12-23","open":1800,"high":1837,"low":1777,"close":1791,"volume":22245,"rsi_14":40.06,"sma_20":1811.1,"sma_60":1958.78,"sma_120":2169.1},{"date":"2024-12-24","open":1790,"high":1810,"low":1786,"close":1789,"volume":21750,"rsi_14":43.6,"sma_20":1806.35,"sma_60":1951.43,"sma_120":2162.26},{"date":"2024-12-26","open":1790,"high":1839,"low":1775,"close":1798,"volume":11894,"rsi_14":44.78,"sma_20":1801.15,"sma_60":1944.57,"sma_120":2155.74},{"date":"2024-12-27","open":1798,"high":1818,"low":1768,"close":1782,"volume":19467,"rsi_14":44.78,"sma_20":1795.35,"sma_60":1937.27,"sma_120":2149.55},{"date":"2024-12-30","open":1782,"high":1800,"low":1776,"close":1777,"volume":15258,"rsi_14":69.12,"sma_20":1790.45,"sma_60":1929.8,"sma_120":2143.61},{"date":"2025-01-02","open":1780,"high":1850,"low":1770,"close":1786,"volume":18880,"rsi_14":65.99,"sma_20":1786.7,"sma_60":1922.48,"sma_120":2137.66},{"date":"2025-01-03","open":1777,"high":1828,"low":1777,"close":1828,"volume":32097,"rsi_14":68.1,"sma_20":1785.0,"sma_60":1915.87,"sma_120":2132.06},{"date":"2025-01-06","open":1828,"high":1845,"low":1828,"close":1837,"volume":33333,"rsi_14":71.7,"sma_20":1785.3,"sma_60":1909.9,"sma_120":2126.49},{"date":"2025-01-07","open":1869,"high":1869,"low":1832,"close":1839,"volume":11418,"rsi_14":68.91,"sma_20":1785.6,"sma_60":1904.47,"sma_120":2120.69},{"date":"2025-01-08","open":1837,"high":1849,"low":1821,"close":1846,"volume":20793,"rsi_14":63.86,"sma_20":1787.05,"sma_60":1899.23,"sma_120":2114.57},{"date":"2025-01-09","open":1850,"high":1890,"low":1835,"close":1888,"volume":94002,"rsi_14":71.01,"sma_20":1796.75,"sma_60":1894.7,"sma_120":2108.85},{"date":"2025-01-10","open":1883,"high":1900,"low":1880,"close":1897,"volume":19766,"rsi_14":71.15,"sma_20":1805.45,"sma_60":1890.15,"sma_120":2103.2},{"date":"2025-01-13","open":1873,"high":1905,"low":1873,"close":1889,"volume":11627,"rsi_14":69.48,"sma_20":1812.3,"sma_60":1886.22,"sma_120":2097.48},{"date":"2025-01-14","open":1889,"high":1898,"low":1880,"close":1885,"volume":19076,"rsi_14":80.87,"sma_20":1819.3,"sma_60":1882.47,"sma_120":2091.69},{"date":"2025-01-15","open":1885,"high":1894,"low":1883,"close":1883,"volume":49722,"rsi_14":77.71,"sma_20":1825.15,"sma_60":1879.35,"sma_120":2085.76},{"date":"2025-01-16","open":1899,"high":1899,"low":1880,"close":1894,"volume":18140,"rsi_14":80.0,"sma_20":1829.85,"sma_60":1876.0,"sma_120":2079.75},{"date":"2025-01-17","open":1898,"high":1899,"low":1822,"close":1893,"volume":24925,"rsi_14":78.44,"sma_20":1834.45,"sma_60":1873.63,"sma_120":2073.65},{"date":"2025-01-20","open":1882,"high":1893,"low":1856,"close":1865,"volume":19234,"rsi_14":73.18,"sma_20":1837.25,"sma_60":1870.8,"sma_120":2067.69},{"date":"2025-01-21","open":1875,"high":1875,"low":1826,"close":1826,"volume":30828,"rsi_14":61.5,"sma_20":1838.25,"sma_60":1867.93,"sma_120":2061.53},{"date":"2025-01-22","open":1830,"high":1889,"low":1820,"close":1830,"volume":15401,"rsi_14":60.58,"sma_20":1841.15,"sma_60":1865.42,"sma_120":2055.41},{"date":"2025-01-23","open":1850,"high":1868,"low":1811,"close":1811,"volume":12240,"rsi_14":45.41,"sma_20":1842.15,"sma_60":1862.33,"sma_120":2049.46},{"date":"2025-01-24","open":1819,"high":1840,"low":1801,"close":1834,"volume":11472,"rsi_14":49.25,"sma_20":1844.4,"sma_60":1859.65,"sma_120":2043.62},{"date":"2025-01-31","open":1834,"high":1834,"low":1815,"close":1830,"volume":27615,"rsi_14":47.76,"sma_20":1846.0,"sma_60":1856.73,"sma_120":2037.78},{"date":"2025-02-03","open":1878,"high":1878,"low":1787,"close":1792,"volume":19867,"rsi_14":38.36,"sma_20":1846.5,"sma_60":1852.68,"sma_120":2031.88},{"date":"2025-02-04","open":1800,"high":1850,"low":1790,"close":1801,"volume":32504,"rsi_14":28.14,"sma_20":1847.7,"sma_60":1849.42,"sma_120":2025.97},{"date":"2025-02-05","open":1840,"high":1840,"low":1781,"close":1797,"volume":33435,"rsi_14":24.23,"sma_20":1848.25,"sma_60":1845.2,"sma_120":2020.08},{"date":"2025-02-06","open":1812,"high":1812,"low":1786,"close":1795,"volume":13287,"rsi_14":25.0,"sma_20":1846.6,"sma_60":1840.62,"sma_120":2014.37},{"date":"2025-02-07","open":1795,"high":1809,"low":1775,"close":1787,"volume":29722,"rsi_14":24.48,"sma_20":1844.1,"sma_60":1835.73,"sma_120":2010.3},{"date":"2025-02-10","open":1780,"high":1795,"low":1754,"close":1770,"volume":45715,"rsi_14":22.71,"sma_20":1840.65,"sma_60":1831.48,"sma_120":2005.97},{"date":"2025-02-11","open":1774,"high":1774,"low":1746,"close":1769,"volume":27371,"rsi_14":18.27,"sma_20":1836.8,"sma_60":1827.72,"sma_120":2001.38},{"date":"2025-02-12","open":1770,"high":1776,"low":1749,"close":1771,"volume":24305,"rsi_14":19.19,"sma_20":1830.95,"sma_60":1825.57,"sma_120":1997.05},{"date":"2025-02-13","open":1773,"high":1806,"low":1758,"close":1788,"volume":18278,"rsi_14":29.41,"sma_20":1825.5,"sma_60":1824.33,"sma_120":1992.95},{"date":"2025-02-14","open":1799,"high":1815,"low":1780,"close":1810,"volume":70963,"rsi_14":45.29,"sma_20":1821.55,"sma_60":1824.17,"sma_120":1988.95},{"date":"2025-02-17","open":1805,"high":1828,"low":1795,"close":1818,"volume":8413,"rsi_14":46.55,"sma_20":1818.2,"sma_60":1823.72,"sma_120":1985.31},{"date":"2025-02-18","open":1802,"high":1827,"low":1801,"close":1813,"volume":26004,"rsi_14":50.62,"sma_20":1814.7,"sma_60":1823.18,"sma_120":1981.33},{"date":"2025-02-19","open":1818,"high":1818,"low":1790,"close":1814,"volume":30378,"rsi_14":42.75,"sma_20":1810.7,"sma_60":1822.02,"sma_120":1977.12},{"date":"2025-02-20","open":1818,"high":1818,"low":1797,"close":1809,"volume":18209,"rsi_14":42.45,"sma_20":1806.5,"sma_60":1821.18,"sma_120":1972.94},{"date":"2025-02-21","open":1819,"high":1819,"low":1799,"close":1799,"volume":9959,"rsi_14":53.15,"sma_20":1803.2,"sma_60":1820.2,"sma_120":1967.89},{"date":"2025-02-24","open":1797,"high":1798,"low":1718,"close":1792,"volume":18882,"rsi_14":45.87,"sma_20":1801.5,"sma_60":1819.45,"sma_120":1962.83},{"date":"2025-02-25","open":1802,"high":1802,"low":1770,"close":1791,"volume":9233,"rsi_14":47.17,"sma_20":1799.55,"sma_60":1818.67,"sma_120":1958.17},{"date":"2025-02-26","open":1810,"high":1810,"low":1755,"close":1802,"volume":23176,"rsi_14":53.04,"sma_20":1799.1,"sma_60":1817.45,"sma_120":1953.81},{"date":"2025-02-27","open":1813,"high":1813,"low":1773,"close":1788,"volume":12320,"rsi_14":50.41,"sma_20":1796.8,"sma_60":1815.85,"sma_120":1949.58},{"date":"2025-02-28","open":1800,"high":1803,"low":1776,"close":1790,"volume":20063,"rsi_14":59.43,"sma_20":1794.8,"sma_60":1813.98,"sma_120":1945.29},{"date":"2025-03-04","open":1770,"high":1792,"low":1744,"close":1783,"volume":9171,"rsi_14":56.25,"sma_20":1794.35,"sma_60":1812.07,"sma_120":1941.03},{"date":"2025-03-05","open":1840,"high":1840,"low":1752,"close":1783,"volume":20439,"rsi_14":55.45,"sma_20":1793.45,"sma_60":1810.53,"sma_120":1937.22},{"date":"2025-03-06","open":1772,"high":1789,"low":1771,"close":1789,"volume":12010,"rsi_14":50.51,"sma_20":1793.05,"sma_60":1809.33,"sma_120":1933.12},{"date":"2025-03-07","open":1789,"high":1789,"low":1757,"close":1777,"volume":16797,"rsi_14":31.46,"sma_20":1792.15,"sma_60":1807.92,"sma_120":1928.89},{"date":"2025-03-10","open":1780,"high":1780,"low":1756,"close":1774,"volume":10758,"rsi_14":23.81,"sma_20":1791.5,"sma_60":1806.97,"sma_120":1924.88},{"date":"2025-03-11","open":1769,"high":1769,"low":1730,"close":1760,"volume":21313,"rsi_14":21.51,"sma_20":1791.0,"sma_60":1805.75,"sma_120":1921.42},{"date":"2025-03-12","open":1751,"high":1778,"low":1710,"close":1753,"volume":32119,"rsi_14":19.19,"sma_20":1790.2,"sma_60":1804.68,"sma_120":1917.7},{"date":"2025-03-13","open":1778,"high":1778,"low":1748,"close":1758,"volume":31416,"rsi_14":24.24,"sma_20":1789.55,"sma_60":1805.75,"sma_120":1914.6},{"date":"2025-03-14","open":1769,"high":1840,"low":1740,"close":1795,"volume":27107,"rsi_14":48.41,"sma_20":1789.9,"sma_60":1806.95,"sma_120":1911.77},{"date":"2025-03-17","open":1818,"high":1818,"low":1777,"close":1795,"volume":9910,"rsi_14":51.26,"sma_20":1789.15,"sma_60":1807.67,"sma_120":1908.81},{"date":"2025-03-18","open":1786,"high":1786,"low":1771,"close":1784,"volume":12988,"rsi_14":47.29,"sma_20":1787.45,"sma_60":1808.32,"sma_120":1906.09},{"date":"2025-03-19","open":1775,"high":1775,"low":1752,"close":1760,"volume":25133,"rsi_14":35.21,"sma_20":1784.8,"sma_60":1808.22,"sma_120":1902.92},{"date":"2025-03-20","open":1760,"high":1764,"low":1745,"close":1759,"volume":21183,"rsi_14":38.76,"sma_20":1782.05,"sma_60":1807.53,"sma_120":1899.96},{"date":"2025-03-21","open":1745,"high":1755,"low":1744,"close":1754,"volume":23609,"rsi_14":36.36,"sma_20":1779.3,"sma_60":1806.75,"sma_120":1896.74},{"date":"2025-03-24","open":1754,"high":1754,"low":1720,"close":1740,"volume":35341,"rsi_14":34.53,"sma_20":1776.35,"sma_60":1805.6,"sma_120":1892.87},{"date":"2025-03-25","open":1741,"high":1749,"low":1729,"close":1742,"volume":17520,"rsi_14":35.46,"sma_20":1773.85,"sma_60":1804.53,"sma_120":1888.97},{"date":"2025-03-26","open":1742,"high":1744,"low":1718,"close":1742,"volume":16772,"rsi_14":32.59,"sma_20":1771.4,"sma_60":1804.03,"sma_120":1885.03},{"date":"2025-03-27","open":1742,"high":1749,"low":1706,"close":1749,"volume":30915,"rsi_14":39.23,"sma_20":1768.75,"sma_60":1803.33,"sma_120":1881.06},{"date":"2025-03-28","open":1749,"high":1750,"low":1711,"close":1744,"volume":18815,"rsi_14":38.64,"sma_20":1766.55,"sma_60":1802.58,"sma_120":1877.01},{"date":"2025-03-31","open":1724,"high":1739,"low":1697,"close":1713,"volume":30041,"rsi_14":34.23,"sma_20":1762.7,"sma_60":1801.17,"sma_120":1872.87},{"date":"2025-04-01","open":1714,"high":1717,"low":1690,"close":1715,"volume":18427,"rsi_14":36.81,"sma_20":1759.3,"sma_60":1800.05,"sma_120":1868.66},{"date":"2025-04-02","open":1716,"high":1725,"low":1681,"close":1725,"volume":23221,"rsi_14":38.93,"sma_20":1756.4,"sma_60":1799.18,"sma_120":1864.49},{"date":"2025-04-03","open":1714,"high":1716,"low":1707,"close":1716,"volume":23305,"rsi_14":17.36,"sma_20":1752.75,"sma_60":1798.02,"sma_120":1860.25},{"date":"2025-04-04","open":1754,"high":1754,"low":1707,"close":1723,"volume":18819,"rsi_14":21.88,"sma_20":1750.05,"sma_60":1796.27,"sma_120":1856.07},{"date":"2025-04-07","open":1728,"high":1728,"low":1610,"close":1696,"volume":60929,"rsi_14":19.44,"sma_20":1746.15,"sma_60":1793.92,"sma_120":1851.91},{"date":"2025-04-08","open":1700,"high":1704,"low":1669,"close":1692,"volume":19003,"rsi_14":22.58,"sma_20":1742.75,"sma_60":1791.47,"sma_120":1847.97},{"date":"2025-04-09","open":1700,"high":1700,"low":1602,"close":1658,"volume":21991,"rsi_14":17.83,"sma_20":1738.0,"sma_60":1788.33,"sma_120":1843.78},{"date":"2025-04-10","open":1660,"high":1680,"low":1657,"close":1666,"volume":24238,"rsi_14":22.5,"sma_20":1733.4,"sma_60":1784.63,"sma_120":1839.67},{"date":"2025-04-11","open":1673,"high":1673,"low":1654,"close":1660,"volume":25659,"rsi_14":23.68,"sma_20":1726.65,"sma_60":1780.68,"sma_120":1835.42},{"date":"2025-04-14","open":1670,"high":1672,"low":1656,"close":1663,"volume":29812,"rsi_14":24.18,"sma_20":1720.05,"sma_60":1776.92,"sma_120":1831.57},{"date":"2025-04-15","open":1658,"high":1669,"low":1640,"close":1660,"volume":50276,"rsi_14":23.72,"sma_20":1713.85,"sma_60":1773.17,"sma_120":1827.82},{"date":"2025-04-16","open":1661,"high":1668,"low":1653,"close":1666,"volume":35979,"rsi_14":23.23,"sma_20":1709.15,"sma_60":1769.55,"sma_120":1824.45},{"date":"2025-04-17","open":1668,"high":1670,"low":1637,"close":1666,"volume":74686,"rsi_14":24.0,"sma_20":1704.5,"sma_60":1765.75,"sma_120":1820.88},{"date":"2025-04-18","open":1666,"high":1703,"low":1648,"close":1700,"volume":65725,"rsi_14":45.75,"sma_20":1701.8,"sma_60":1762.53,"sma_120":1818.08},{"date":"2025-04-21","open":1710,"high":1754,"low":1700,"close":1748,"volume":109254,"rsi_14":58.29,"sma_20":1702.2,"sma_60":1760.58,"sma_120":1815.69},{"date":"2025-04-22","open":1802,"high":2270,"low":1802,"close":2270,"volume":3674015,"rsi_14":88.33,"sma_20":1728.6,"sma_60":1767.98,"sma_120":1817.96},{"date":"2025-04-23","open":2415,"high":2850,"low":2230,"close":2355,"volume":6308882,"rsi_14":90.6,"sma_20":1759.25,"sma_60":1776.73,"sma_120":1821.08},{"date":"2025-04-24","open":2335,"high":2450,"low":2120,"close":2240,"volume":1101494,"rsi_14":78.88,"sma_20":1783.8,"sma_60":1783.88,"sma_120":1823.11},{"date":"2025-04-25","open":2200,"high":2270,"low":2130,"close":2145,"volume":593460,"rsi_14":73.31,"sma_20":1803.85,"sma_60":1789.07,"sma_120":1824.36},{"date":"2025-04-28","open":2140,"high":2185,"low":2050,"close":2065,"volume":201256,"rsi_14":67.95,"sma_20":1821.45,"sma_60":1792.98,"sma_120":1824.86},{"date":"2025-04-29","open":2065,"high":2085,"low":1994,"close":1994,"volume":143755,"rsi_14":65.61,"sma_20":1835.4,"sma_60":1796.35,"sma_120":1824.52},{"date":"2025-04-30","open":2000,"high":2015,"low":1905,"close":1949,"volume":121012,"rsi_14":62.71,"sma_20":1846.6,"sma_60":1798.82,"sma_120":1824.12},{"date":"2025-05-02","open":1949,"high":1956,"low":1922,"close":1930,"volume":50467,"rsi_14":61.99,"sma_20":1857.3,"sma_60":1801.03,"sma_120":1823.12},{"date":"2025-05-07","open":1931,"high":1951,"low":1930,"close":1950,"volume":72538,"rsi_14":62.55,"sma_20":1868.65,"sma_60":1803.62,"sma_120":1822.12},{"date":"2025-05-08","open":1939,"high":2065,"low":1932,"close":2015,"volume":156247,"rsi_14":64.73,"sma_20":1884.6,"sma_60":1807.42,"sma_120":1821.58},{"date":"2025-05-09","open":2045,"high":2045,"low":1964,"close":1966,"volume":62846,"rsi_14":62.02,"sma_20":1898.3,"sma_60":1810.68,"sma_120":1821.08},{"date":"2025-05-12","open":1966,"high":1999,"low":1937,"close":1975,"volume":59465,"rsi_14":62.29,"sma_20":1914.15,"sma_60":1814.12,"sma_120":1820.92},{"date":"2025-05-13","open":2025,"high":2025,"low":1966,"close":1966,"volume":56814,"rsi_14":60.8,"sma_20":1929.15,"sma_60":1817.37,"sma_120":1821.47},{"date":"2025-05-14","open":1997,"high":1997,"low":1954,"close":1977,"volume":57350,"rsi_14":59.58,"sma_20":1945.0,"sma_60":1820.52,"sma_120":1822.42},{"date":"2025-05-15","open":1998,"high":2135,"low":1966,"close":2050,"volume":336620,"rsi_14":35.25,"sma_20":1964.35,"sma_60":1824.52,"sma_120":1824.34},{"date":"2025-05-16","open":2050,"high":2225,"low":1998,"close":2090,"volume":680325,"rsi_14":31.1,"sma_20":1985.85,"sma_60":1829.05,"sma_120":1826.38},{"date":"2025-05-19","open":2130,"high":2130,"low":1995,"close":1996,"volume":143033,"rsi_14":32.06,"sma_20":2002.35,"sma_60":1832.1,"sma_120":1827.64},{"date":"2025-05-20","open":1980,"high":2010,"low":1942,"close":1970,"volume":62849,"rsi_14":35.68,"sma_20":2017.55,"sma_60":1834.7,"sma_120":1828.36},{"date":"2025-05-21","open":2005,"high":2030,"low":1959,"close":1967,"volume":56001,"rsi_14":40.82,"sma_20":2030.9,"sma_60":1837.33,"sma_120":1829.26},{"date":"2025-05-22","open":1997,"high":1997,"low":1930,"close":1932,"volume":57247,"rsi_14":43.78,"sma_20":2040.1,"sma_60":1839.55,"sma_120":1829.88},{"date":"2025-05-23","open":1949,"high":1949,"low":1910,"close":1930,"volume":51417,"rsi_14":47.91,"sma_20":2023.1,"sma_60":1841.85,"sma_120":1830.65},{"date":"2025-05-26","open":1926,"high":1954,"low":1901,"close":1919,"volume":49932,"rsi_14":48.77,"sma_20":2001.3,"sma_60":1843.98,"sma_120":1831.33},{"date":"2025-05-27","open":1919,"high":1919,"low":1851,"close":1871,"volume":145071,"rsi_14":41.68,"sma_20":1982.85,"sma_60":1845.13,"sma_120":1831.29},{"date":"2025-05-28","open":1871,"high":1895,"low":1848,"close":1860,"volume":130587,"rsi_14":31.59,"sma_20":1968.6,"sma_60":1846.33,"sma_120":1831.09},{"date":"2025-05-29","open":1860,"high":1883,"low":1852,"close":1870,"volume":76059,"rsi_14":37.43,"sma_20":1958.85,"sma_60":1847.67,"sma_120":1830.83},{"date":"2025-05-30","open":1870,"high":1935,"low":1867,"close":1900,"volume":81268,"rsi_14":40.69,"sma_20":1954.15,"sma_60":1849.62,"sma_120":1830.84},{"date":"2025-06-02","open":1900,"high":2025,"low":1900,"close":1984,"volume":108352,"rsi_14":51.88,"sma_20":1955.9,"sma_60":1852.97,"sma_120":1831.75},{"date":"2025-06-04","open":2130,"high":2195,"low":2000,"close":2110,"volume":378598,"rsi_14":61.21,"sma_20":1964.9,"sma_60":1858.32,"sma_120":1833.83},{"date":"2025-06-05","open":2095,"high":2150,"low":2050,"close":2065,"volume":147992,"rsi_14":51.33,"sma_20":1970.65,"sma_60":1863.12,"sma_120":1835.52},{"date":"2025-06-09","open":2065,"high":2175,"low":2060,"close":2155,"volume":125313,"rsi_14":55.28,"sma_20":1977.65,"sma_60":1869.47,"sma_120":1838.22},{"date":"2025-06-10","open":2165,"high":2200,"low":2120,"close":2140,"volume":84875,"rsi_14":63.43,"sma_20":1986.35,"sma_60":1875.8,"sma_120":1840.78},{"date":"2025-06-11","open":2140,"high":2290,"low":2120,"close":2205,"volume":282524,"rsi_14":70.43,"sma_20":1997.85,"sma_60":1883.33,"sma_120":1844.01},{"date":"2025-06-12","open":2205,"high":2265,"low":2180,"close":2185,"volume":82146,"rsi_14":68.41,"sma_20":2008.8,"sma_60":1890.45,"sma_120":1848.1},{"date":"2025-06-13","open":2185,"high":2300,"low":2120,"close":2140,"volume":117186,"rsi_14":67.28,"sma_20":2016.95,"sma_60":1896.2,"sma_120":1851.58},{"date":"2025-06-16","open":2135,"high":2175,"low":2105,"close":2160,"volume":50935,"rsi_14":68.55,"sma_20":2022.45,"sma_60":1902.28,"sma_120":1854.97},{"date":"2025-06-17","open":2160,"high":2175,"low":2130,"close":2145,"volume":81444,"rsi_14":68.11,"sma_20":2025.2,"sma_60":1908.3,"sma_120":1858.31},{"date":"2025-06-18","open":2145,"high":2190,"low":2140,"close":2190,"volume":51332,"rsi_14":75.68,"sma_20":2034.9,"sma_60":1915.47,"sma_120":1861.84},{"date":"2025-06-19","open":2200,"high":2200,"low":2130,"close":2160,"volume":82937,"rsi_14":73.44,"sma_20":2044.4,"sma_60":1922.15,"sma_120":1864.84},{"date":"2025-06-20","open":2160,"high":2185,"low":2130,"close":2160,"volume":51079,"rsi_14":73.02,"sma_20":2054.05,"sma_60":1928.92,"sma_120":1867.83},{"date":"2025-06-23","open":2140,"high":2155,"low":2055,"close":2070,"volume":135639,"rsi_14":62.32,"sma_20":2060.95,"sma_60":1934.42,"sma_120":1870.01},{"date":"2025-06-24","open":2130,"high":2180,"low":2105,"close":2150,"volume":82528,"rsi_14":62.1,"sma_20":2071.95,"sma_60":1941.22,"sma_120":1872.88},{"date":"2025-06-25","open":2150,"high":2220,"low":2120,"close":2190,"volume":127398,"rsi_14":56.67,"sma_20":2085.5,"sma_60":1948.68,"sma_120":1876.36},{"date":"2025-06-26","open":2190,"high":2225,"low":2110,"close":2200,"volume":127372,"rsi_14":61.95,"sma_20":2101.95,"sma_60":1956.2,"sma_120":1879.77},{"date":"2025-06-27","open":2190,"high":2215,"low":2140,"close":2140,"volume":53469,"rsi_14":48.6,"sma_20":2115.95,"sma_60":1962.8,"sma_120":1882.69},{"date":"2025-06-30","open":2140,"high":2165,"low":2115,"close":2140,"volume":25955,"rsi_14":50.0,"sma_20":2129.45,"sma_60":1969.92,"sma_120":1885.54},{"date":"2025-07-01","open":2140,"high":2185,"low":2140,"close":2140,"volume":54686,"rsi_14":42.86,"sma_20":2141.45,"sma_60":1977.0,"sma_120":1888.53},{"date":"2025-07-02","open":2135,"high":2175,"low":2100,"close":2150,"volume":90908,"rsi_14":46.07,"sma_20":2149.75,"sma_60":1984.08,"sma_120":1891.63},{"date":"2025-07-03","open":2150,"high":2225,"low":2150,"close":2175,"volume":44357,"rsi_14":54.12,"sma_20":2153.0,"sma_60":1991.73,"sma_120":1894.88},{"date":"2025-07-04","open":2175,"high":2200,"low":2135,"close":2145,"volume":46743,"rsi_14":48.28,"sma_20":2157.0,"sma_60":1998.77,"sma_120":1897.52},{"date":"2025-07-07","open":2140,"high":2140,"low":2100,"close":2120,"volume":52074,"rsi_14":47.19,"sma_20":2155.25,"sma_60":2005.83,"sma_120":1899.88},{"date":"2025-07-08","open":2140,"high":2165,"low":2115,"close":2150,"volume":18428,"rsi_14":45.35,"sma_20":2155.75,"sma_60":2013.47,"sma_120":1902.47},{"date":"2025-07-09","open":2175,"high":2260,"low":2110,"close":2175,"volume":58517,"rsi_14":51.76,"sma_20":2154.25,"sma_60":2022.08,"sma_120":1905.21},{"date":"2025-07-10","open":2175,"high":2220,"low":2165,"close":2210,"volume":70091,"rsi_14":55.43,"sma_20":2155.5,"sma_60":2031.15,"sma_120":1907.89},{"date":"2025-07-11","open":2210,"high":2235,"low":2190,"close":2210,"volume":45952,"rsi_14":68.92,"sma_20":2159.0,"sma_60":2040.32,"sma_120":1910.5},{"date":"2025-07-14","open":2210,"high":2210,"low":2140,"close":2160,"volume":38512,"rsi_14":51.47,"sma_20":2159.0,"sma_60":2048.6,"sma_120":1912.76},{"date":"2025-07-15","open":2160,"high":2185,"low":2110,"close":2160,"volume":30786,"rsi_14":45.0,"sma_20":2159.75,"sma_60":2056.93,"sma_120":1915.05},{"date":"2025-07-16","open":2160,"high":2175,"low":2140,"close":2150,"volume":32382,"rsi_14":41.67,"sma_20":2157.75,"sma_60":2065.0,"sma_120":1917.28},{"date":"2025-07-17","open":2150,"high":2180,"low":2105,"close":2135,"volume":79899,"rsi_14":49.02,"sma_20":2156.5,"sma_60":2072.82,"sma_120":1919.28},{"date":"2025-07-18","open":2130,"high":2180,"low":2115,"close":2135,"volume":48008,"rsi_14":49.02,"sma_20":2155.25,"sma_60":2080.07,"sma_120":1921.3},{"date":"2025-07-21","open":2130,"high":2170,"low":2120,"close":2120,"volume":54662,"rsi_14":46.3,"sma_20":2157.75,"sma_60":2086.27,"sma_120":1923.42},{"date":"2025-07-22","open":2120,"high":2145,"low":2090,"close":2115,"volume":92335,"rsi_14":43.4,"sma_20":2156.0,"sma_60":2083.68,"sma_120":1925.83},{"date":"2025-07-23","open":2110,"high":2145,"low":2030,"close":2050,"volume":65066,"rsi_14":29.51,"sma_20":2149.0,"sma_60":2078.6,"sma_120":1927.67},{"date":"2025-07-24","open":2050,"high":2070,"low":2000,"close":2040,"volume":41289,"rsi_14":31.58,"sma_20":2141.0,"sma_60":2075.27,"sma_120":1929.58},{"date":"2025-07-25","open":2020,"high":2080,"low":2020,"close":2050,"volume":40093,"rsi_14":37.04,"sma_20":2136.5,"sma_60":2073.68,"sma_120":1931.38},{"date":"2025-07-28","open":2050,"high":2070,"low":2005,"close":2020,"volume":38113,"rsi_14":25.93,"sma_20":2130.5,"sma_60":2072.93,"sma_120":1932.96},{"date":"2025-07-29","open":2010,"high":2030,"low":1993,"close":2020,"volume":31358,"rsi_14":18.37,"sma_20":2124.5,"sma_60":2073.37,"sma_120":1934.86},{"date":"2025-07-30","open":2020,"high":2095,"low":1999,"close":2005,"volume":67438,"rsi_14":4.44,"sma_20":2117.25,"sma_60":2074.3,"sma_120":1936.56},{"date":"2025-07-31","open":1977,"high":2020,"low":1977,"close":2005,"volume":60682,"rsi_14":4.44,"sma_20":2108.75,"sma_60":2075.55,"sma_120":1938.29},{"date":"2025-08-01","open":2030,"high":2030,"low":1952,"close":1990,"volume":54465,"rsi_14":5.26,"sma_20":2101.0,"sma_60":2076.22,"sma_120":1939.92},{"date":"2025-08-04","open":1990,"high":2035,"low":1983,"close":2025,"volume":52473,"rsi_14":20.0,"sma_20":2096.25,"sma_60":2076.38,"sma_120":1941.9},{"date":"2025-08-05","open":2025,"high":2070,"low":2010,"close":2025,"volume":36410,"rsi_14":20.93,"sma_20":2090.0,"sma_60":2077.37,"sma_120":1944.03},{"date":"2025-08-06","open":2025,"high":2040,"low":1990,"close":1995,"volume":60685,"rsi_14":19.57,"sma_20":2081.0,"sma_60":2077.7,"sma_120":1945.91},{"date":"2025-08-07","open":2020,"high":2020,"low":1987,"close":1999,"volume":21855,"rsi_14":20.94,"sma_20":2070.45,"sma_60":2078.25,"sma_120":1947.81},{"date":"2025-08-08","open":2020,"high":2020,"low":1975,"close":2000,"volume":15279,"rsi_14":22.73,"sma_20":2059.95,"sma_60":2078.63,"sma_120":1949.58},{"date":"2025-08-11","open":2035,"high":2035,"low":1956,"close":2010,"volume":33689,"rsi_14":26.67,"sma_20":2052.45,"sma_60":2077.97,"sma_120":1951.24},{"date":"2025-08-12","open":2010,"high":2020,"low":1994,"close":1996,"volume":13529,"rsi_14":34.48,"sma_20":2044.25,"sma_60":2076.4,"sma_120":1952.72},{"date":"2025-08-13","open":1980,"high":2020,"low":1980,"close":1999,"volume":24900,"rsi_14":37.72,"sma_20":2036.7,"sma_60":2076.45,"sma_120":1954.28},{"date":"2025-08-14","open":1999,"high":2020,"low":1993,"close":2000,"volume":50440,"rsi_14":34.18,"sma_20":2029.95,"sma_60":2076.95,"sma_120":1955.83},{"date":"2025-08-18","open":2005,"high":2005,"low":1910,"close":1950,"volume":34345,"rsi_14":30.34,"sma_20":2020.7,"sma_60":2076.67,"sma_120":1957.0},{"date":"2025-08-19","open":1960,"high":1960,"low":1911,"close":1923,"volume":21172,"rsi_14":26.34,"sma_20":2010.85,"sma_60":2076.52,"sma_120":1958.03},{"date":"2025-08-20","open":1950,"high":1950,"low":1876,"close":1918,"volume":47990,"rsi_14":27.69,"sma_20":2001.0,"sma_60":2076.32,"sma_120":1959.08},{"date":"2025-08-21","open":1948,"high":1967,"low":1912,"close":1920,"volume":77616,"rsi_14":28.43,"sma_20":1994.5,"sma_60":2076.33,"sma_120":1960.16},{"date":"2025-08-22","open":1952,"high":1952,"low":1900,"close":1910,"volume":33301,"rsi_14":29.17,"sma_20":1988.0,"sma_60":2076.98,"sma_120":1961.06},{"date":"2025-08-25","open":1910,"high":1950,"low":1903,"close":1950,"volume":34566,"rsi_14":30.96,"sma_20":1983.0,"sma_60":2078.48,"sma_120":1962.41},{"date":"2025-08-26","open":1949,"high":1949,"low":1923,"close":1932,"volume":25162,"rsi_14":28.37,"sma_20":1978.6,"sma_60":2079.52,"sma_120":1963.59},{"date":"2025-08-27","open":1932,"high":1938,"low":1906,"close":1915,"volume":27125,"rsi_14":30.2,"sma_20":1973.35,"sma_60":2079.77,"sma_120":1964.69},{"date":"2025-08-28","open":1916,"high":1929,"low":1900,"close":1915,"volume":28041,"rsi_14":28.79,"sma_20":1968.85,"sma_60":2078.62,"sma_120":1965.79},{"date":"2025-08-29","open":1958,"high":1958,"low":1901,"close":1913,"volume":21969,"rsi_14":28.14,"sma_20":1964.25,"sma_60":2075.33,"sma_120":1966.83},{"date":"2025-09-01","open":1913,"high":1913,"low":1880,"close":1880,"volume":32190,"rsi_14":20.72,"sma_20":1958.75,"sma_60":2072.25,"sma_120":1967.68},{"date":"2025-09-02","open":1880,"high":1946,"low":1880,"close":1900,"volume":27415,"rsi_14":28.95,"sma_20":1952.5,"sma_60":2068.0,"sma_120":1968.73},{"date":"2025-09-03","open":1900,"high":1934,"low":1891,"close":1891,"volume":20129,"rsi_14":26.92,"sma_20":1945.8,"sma_60":2063.85,"sma_120":1969.83},{"date":"2025-09-04","open":1900,"high":2415,"low":1899,"close":2195,"volume":7897412,"rsi_14":68.16,"sma_20":1955.8,"sma_60":2063.68,"sma_120":1973.51},{"date":"2025-09-05","open":2235,"high":2240,"low":2105,"close":2155,"volume":1022239,"rsi_14":69.45,"sma_20":1963.6,"sma_60":2063.18,"sma_120":1976.82},{"date":"2025-09-08","open":2125,"high":2155,"low":2085,"close":2110,"volume":324242,"rsi_14":67.16,"sma_20":1969.1,"sma_60":2062.68,"sma_120":1979.44},{"date":"2025-09-09","open":2120,"high":2145,"low":2040,"close":2075,"volume":376350,"rsi_14":63.65,"sma_20":1972.35,"sma_60":2061.27,"sma_120":1981.78},{"date":"2025-09-10","open":2050,"high":2120,"low":2050,"close":2080,"volume":203185,"rsi_14":63.84,"sma_20":1976.55,"sma_60":2060.18,"sma_120":1984.24},{"date":"2025-09-11","open":2075,"high":2085,"low":2030,"close":2045,"volume":141033,"rsi_14":61.19,"sma_20":1978.85,"sma_60":2057.77,"sma_120":1986.62},{"date":"2025-09-12","open":2040,"high":2320,"low":2030,"close":2160,"volume":1773633,"rsi_14":65.49,"sma_20":1986.85,"sma_60":2057.77,"sma_120":1989.96},{"date":"2025-09-15","open":2150,"high":2175,"low":2095,"close":2160,"volume":275274,"rsi_14":67.27,"sma_20":1997.35,"sma_60":2057.77,"sma_120":1993.34},{"date":"2025-09-16","open":2150,"high":2170,"low":2110,"close":2140,"volume":175135,"rsi_14":66.97,"sma_20":2008.2,"sma_60":2058.93,"sma_120":1996.67},{"date":"2025-09-17","open":2140,"high":2160,"low":2100,"close":2110,"volume":75352,"rsi_14":64.07,"sma_20":2017.8,"sma_60":2058.27,"sma_120":1999.74},{"date":"2025-09-18","open":2105,"high":2145,"low":2095,"close":2120,"volume":129260,"rsi_14":64.25,"sma_20":2027.3,"sma_60":2056.93,"sma_120":2002.81},{"date":"2025-09-19","open":2110,"high":2125,"low":2085,"close":2085,"volume":76050,"rsi_14":65.01,"sma_20":2036.05,"sma_60":2055.02,"sma_120":2005.61},{"date":"2025-09-22","open":2085,"high":2100,"low":2050,"close":2060,"volume":74813,"rsi_14":61.63,"sma_20":2041.55,"sma_60":2053.68,"sma_120":2008.24},{"date":"2025-09-23","open":2060,"high":2080,"low":2010,"close":2040,"volume":122424,"rsi_14":60.66,"sma_20":2046.95,"sma_60":2052.02,"sma_120":2010.97},{"date":"2025-09-24","open":2040,"high":2060,"low":1993,"close":2005,"volume":68263,"rsi_14":27.91,"sma_20":2051.45,"sma_60":2049.77,"sma_120":2013.38},{"date":"2025-09-25","open":2005,"high":2015,"low":1975,"close":2005,"volume":67981,"rsi_14":30.77,"sma_20":2055.95,"sma_60":2047.35,"sma_120":2015.72},{"date":"2025-09-26","open":2000,"high":2015,"low":1943,"close":1960,"volume":98216,"rsi_14":30.77,"sma_20":2058.3,"sma_60":2043.77,"sma_120":2017.75},{"date":"2025-09-29","open":1950,"high":2030,"low":1950,"close":1950,"volume":64776,"rsi_14":32.88,"sma_20":2061.8,"sma_60":2040.52,"sma_120":2019.64},{"date":"2025-09-30","open":1950,"high":1978,"low":1920,"close":1925,"volume":62477,"rsi_14":29.87,"sma_20":2063.05,"sma_60":2037.27,"sma_120":2021.55},{"date":"2025-10-01","open":1915,"high":1941,"low":1915,"close":1930,"volume":24581,"rsi_14":33.8,"sma_20":2065.0,"sma_60":2033.6,"sma_120":2023.53},{"date":"2025-10-02","open":1948,"high":1951,"low":1923,"close":1933,"volume":40216,"rsi_14":2.08,"sma_20":2051.75,"sma_60":2029.52,"sma_120":2025.8},{"date":"2025-10-10","open":1939,"high":1950,"low":1895,"close":1922,"volume":100308,"rsi_14":2.02,"sma_20":2040.1,"sma_60":2024.72,"sma_120":2027.93},{"date":"2025-10-13","open":1917,"high":1917,"low":1872,"close":1902,"volume":50097,"rsi_14":2.02,"sma_20":2029.7,"sma_60":2019.58,"sma_120":2029.95},{"date":"2025-10-14","open":1903,"high":1949,"low":1881,"close":1892,"volume":63123,"rsi_14":2.19,"sma_20":2020.55,"sma_60":2015.12,"sma_120":2031.86},{"date":"2025-10-15","open":1909,"high":1923,"low":1892,"close":1910,"volume":33765,"rsi_14":9.35,"sma_20":2012.05,"sma_60":2010.95,"sma_120":2033.94},{"date":"2025-10-16","open":1910,"high":1930,"low":1899,"close":1899,"volume":53577,"rsi_14":9.91,"sma_20":2004.75,"sma_60":2006.77,"sma_120":2035.88},{"date":"2025-10-17","open":1899,"high":1908,"low":1840,"close":1851,"volume":93921,"rsi_14":9.02,"sma_20":1989.3,"sma_60":2002.03,"sma_120":2037.42},{"date":"2025-10-20","open":1851,"high":1880,"low":1832,"close":1844,"volume":33726,"rsi_14":9.5,"sma_20":1973.5,"sma_60":1997.18,"sma_120":2038.62},{"date":"2025-10-21","open":1812,"high":1857,"low":1812,"close":1833,"volume":57975,"rsi_14":10.55,"sma_20":1958.15,"sma_60":1992.4,"sma_120":2039.33},{"date":"2025-10-22","open":1883,"high":1883,"low":1819,"close":1856,"volume":57516,"rsi_14":19.09,"sma_20":1945.45,"sma_60":1988.08,"sma_120":2035.88},{"date":"2025-10-23","open":1864,"high":1884,"low":1841,"close":1864,"volume":48465,"rsi_14":26.47,"sma_20":1933.15,"sma_60":1984.98,"sma_120":2031.79},{"date":"2025-10-24","open":1856,"high":1877,"low":1856,"close":1864,"volume":30902,"rsi_14":27.84,"sma_20":1922.1,"sma_60":1982.05,"sma_120":2028.66},{"date":"2025-10-27","open":1847,"high":1989,"low":1847,"close":1948,"volume":225029,"rsi_14":54.55,"sma_20":1916.5,"sma_60":1980.35,"sma_120":2027.02},{"date":"2025-10-28","open":1946,"high":1977,"low":1918,"close":1919,"volume":56225,"rsi_14":48.01,"sma_20":1910.45,"sma_60":1978.67,"sma_120":2025.8},{"date":"2025-10-29","open":1921,"high":1936,"low":1880,"close":1899,"volume":73955,"rsi_14":44.78,"sma_20":1905.15,"sma_60":1976.65,"sma_120":2025.01},{"date":"2025-10-30","open":1899,"high":1899,"low":1827,"close":1875,"volume":120589,"rsi_14":42.49,"sma_20":1898.65,"sma_60":1974.48,"sma_120":2024.39},{"date":"2025-10-31","open":1867,"high":1926,"low":1856,"close":1876,"volume":43077,"rsi_14":45.58,"sma_20":1894.45,"sma_60":1972.33,"sma_120":2023.94},{"date":"2025-11-03","open":1898,"high":1899,"low":1870,"close":1871,"volume":21978,"rsi_14":46.37,"sma_20":1890.5,"sma_60":1970.35,"sma_120":2023.28},{"date":"2025-11-04","open":1871,"high":1883,"low":1840,"close":1869,"volume":71822,"rsi_14":42.49,"sma_20":1887.7,"sma_60":1967.75,"sma_120":2022.07},{"date":"2025-11-05","open":1934,"high":1934,"low":1790,"close":1847,"volume":128204,"rsi_14":40.85,"sma_20":1883.55,"sma_60":1964.78,"sma_120":2021.08},{"date":"2025-11-06","open":1880,"high":1880,"low":1830,"close":1838,"volume":33129,"rsi_14":47.35,"sma_20":1878.95,"sma_60":1962.17,"sma_120":2019.93},{"date":"2025-11-07","open":1837,"high":1847,"low":1802,"close":1824,"volume":118918,"rsi_14":46.03,"sma_20":1874.05,"sma_60":1959.25,"sma_120":2018.75},{"date":"2025-11-10","open":1808,"high":1872,"low":1808,"close":1846,"volume":43561,"rsi_14":52.47,"sma_20":1871.25,"sma_60":1956.68,"sma_120":2017.66},{"date":"2025-11-11","open":1846,"high":1870,"low":1835,"close":1841,"volume":39561,"rsi_14":46.94,"sma_20":1868.7,"sma_60":1953.87,"sma_120":2015.92},{"date":"2025-11-12","open":1836,"high":1883,"low":1832,"close":1857,"volume":23092,"rsi_14":48.62,"sma_20":1866.05,"sma_60":1951.55,"sma_120":2013.97},{"date":"2025-11-13","open":1845,"high":1904,"low":1845,"close":1874,"volume":57659,"rsi_14":51.85,"sma_20":1864.8,"sma_60":1949.47,"sma_120":2012.96},{"date":"2025-11-14","open":1870,"high":1897,"low":1841,"close":1855,"volume":53952,"rsi_14":27.32,"sma_20":1865.0,"sma_60":1947.05,"sma_120":2012.0},{"date":"2025-11-17","open":1890,"high":1890,"low":1813,"close":1826,"volume":69399,"rsi_14":27.32,"sma_20":1864.1,"sma_60":1944.98,"sma_120":2010.83},{"date":"2025-11-18","open":1827,"high":1847,"low":1775,"close":1794,"volume":98959,"rsi_14":25.81,"sma_20":1862.15,"sma_60":1942.83,"sma_120":2009.67},{"date":"2025-11-19","open":1813,"high":1813,"low":1759,"close":1777,"volume":50110,"rsi_14":26.67,"sma_20":1858.2,"sma_60":1940.48,"sma_120":2008.4},{"date":"2025-11-20","open":1810,"high":1825,"low":1777,"close":1809,"volume":42178,"rsi_14":36.1,"sma_20":1855.45,"sma_60":1938.63,"sma_120":2007.48},{"date":"2025-11-21","open":1809,"high":1809,"low":1759,"close":1770,"volume":51561,"rsi_14":31.64,"sma_20":1850.75,"sma_60":1936.3,"sma_120":2006.64},{"date":"2025-11-24","open":1798,"high":1798,"low":1728,"close":1753,"volume":33759,"rsi_14":30.0,"sma_20":1841.0,"sma_60":1933.02,"sma_120":2005.75},{"date":"2025-11-25","open":1753,"high":1784,"low":1725,"close":1725,"volume":59867,"rsi_14":29.39,"sma_20":1831.3,"sma_60":1929.57,"sma_120":2004.54},{"date":"2025-11-26","open":1730,"high":1759,"low":1722,"close":1737,"volume":26871,"rsi_14":33.11,"sma_20":1823.2,"sma_60":1926.6,"sma_120":2003.18},{"date":"2025-11-27","open":1770,"high":1800,"low":1740,"close":1749,"volume":25073,"rsi_14":37.37,"sma_20":1816.9,"sma_60":1923.83,"sma_120":2001.22},{"date":"2025-11-28","open":1752,"high":1817,"low":1752,"close":1809,"volume":54717,"rsi_14":44.48,"sma_20":1813.55,"sma_60":1922.1,"sma_120":1998.72},{"date":"2025-12-01","open":1809,"high":1855,"low":1802,"close":1839,"volume":22016,"rsi_14":49.72,"sma_20":1811.95,"sma_60":1921.42,"sma_120":1996.83},{"date":"2025-12-02","open":1859,"high":1859,"low":1831,"close":1857,"volume":26184,"rsi_14":50.0,"sma_20":1811.35,"sma_60":1920.7,"sma_120":1994.35},{"date":"2025-12-03","open":1857,"high":1900,"low":1857,"close":1873,"volume":43522,"rsi_14":49.86,"sma_20":1812.65,"sma_60":1920.4,"sma_120":1992.12},{"date":"2025-12-04","open":1873,"high":1898,"low":1856,"close":1878,"volume":46645,"rsi_14":53.31,"sma_20":1814.65,"sma_60":1915.12,"sma_120":1989.4},{"date":"2025-12-05","open":1878,"high":1960,"low":1869,"close":1935,"volume":119148,"rsi_14":64.53,"sma_20":1820.2,"sma_60":1911.45,"sma_120":1987.32},{"date":"2025-12-08","open":1950,"high":1973,"low":1887,"close":1890,"volume":95187,"rsi_14":62.37,"sma_20":1822.4,"sma_60":1907.78,"sma_120":1985.23},{"date":"2025-12-09","open":1872,"high":1938,"low":1869,"close":1889,"volume":59549,"rsi_14":65.05,"sma_20":1824.8,"sma_60":1904.68,"sma_120":1982.97},{"date":"2025-12-10","open":1889,"high":1919,"low":1860,"close":1863,"volume":34739,"rsi_14":57.38,"sma_20":1825.1,"sma_60":1901.07,"sma_120":1980.62},{"date":"2025-12-11","open":1870,"high":1953,"low":1864,"close":1903,"volume":108188,"rsi_14":68.12,"sma_20":1826.55,"sma_60":1898.7,"sma_120":1978.23},{"date":"2025-12-12","open":1901,"high":1930,"low":1879,"close":1881,"volume":33165,"rsi_14":67.2,"sma_20":1827.85,"sma_60":1894.05,"sma_120":1975.91},{"date":"2025-12-15","open":1881,"high":1935,"low":1867,"close":1914,"volume":138038,"rsi_14":75.07,"sma_20":1832.25,"sma_60":1889.95,"sma_120":1973.86},{"date":"2025-12-16","open":1919,"high":1940,"low":1875,"close":1875,"volume":51575,"rsi_14":67.08,"sma_20":1836.3,"sma_60":1885.53,"sma_120":1972.23},{"date":"2025-12-17","open":1873,"high":1909,"low":1862,"close":1875,"volume":47015,"rsi_14":66.07,"sma_20":1841.2,"sma_60":1881.62,"sma_120":1969.94},{"date":"2025-12-18","open":1856,"high":1896,"low":1852,"close":1853,"volume":32771,"rsi_14":56.21,"sma_20":1843.4,"sma_60":1877.33,"sma_120":1967.13},{"date":"2025-12-19","open":1867,"high":1872,"low":1829,"close":1849,"volume":37632,"rsi_14":51.52,"sma_20":1847.35,"sma_60":1873.4,"sma_120":1964.21},{"date":"2025-12-22","open":1877,"high":1877,"low":1810,"close":1849,"volume":42557,"rsi_14":48.71,"sma_20":1852.15,"sma_60":1869.88,"sma_120":1961.78},{"date":"2025-12-23","open":1836,"high":1884,"low":1824,"close":1824,"volume":44830,"rsi_14":42.32,"sma_20":1857.1,"sma_60":1866.28,"sma_120":1959.15},{"date":"2025-12-24","open":1824,"high":1854,"low":1808,"close":1813,"volume":33842,"rsi_14":40.0,"sma_20":1860.9,"sma_60":1863.08,"sma_120":1956.42},{"date":"2025-12-26","open":1805,"high":1822,"low":1793,"close":1798,"volume":128901,"rsi_14":25.8,"sma_20":1863.35,"sma_60":1859.63,"sma_120":1953.49},{"date":"2025-12-29","open":1830,"high":1830,"low":1780,"close":1799,"volume":23702,"rsi_14":30.96,"sma_20":1862.85,"sma_60":1856.95,"sma_120":1950.36},{"date":"2025-12-30","open":1799,"high":1813,"low":1778,"close":1793,"volume":79715,"rsi_14":30.33,"sma_20":1860.55,"sma_60":1854.33,"sma_120":1947.42},{"date":"2026-01-02","open":1778,"high":1825,"low":1778,"close":1805,"volume":24502,"rsi_14":37.39,"sma_20":1857.95,"sma_60":1852.33,"sma_120":1944.8},{"date":"2026-01-05","open":1839,"high":1839,"low":1780,"close":1798,"volume":38180,"rsi_14":23.35,"sma_20":1854.2,"sma_60":1850.13,"sma_120":1941.87},{"date":"2026-01-06","open":1798,"high":1807,"low":1728,"close":1755,"volume":110421,"rsi_14":21.1,"sma_20":1848.05,"sma_60":1847.22,"sma_120":1938.37},{"date":"2026-01-07","open":1751,"high":1762,"low":1728,"close":1744,"volume":75211,"rsi_14":6.63,"sma_20":1838.5,"sma_60":1844.25,"sma_120":1934.48},{"date":"2026-01-08","open":1744,"high":1790,"low":1716,"close":1734,"volume":53381,"rsi_14":7.78,"sma_20":1830.7,"sma_60":1841.45,"sma_120":1930.52},{"date":"2026-01-09","open":1760,"high":1760,"low":1710,"close":1748,"volume":67779,"rsi_14":14.92,"sma_20":1823.65,"sma_60":1839.05,"sma_120":1927.08},{"date":"2026-01-12","open":1748,"high":1837,"low":1726,"close":1800,"volume":105551,"rsi_14":37.44,"sma_20":1820.5,"sma_60":1837.22,"sma_120":1924.08},{"date":"2026-01-13","open":1800,"high":1829,"low":1765,"close":1768,"volume":39671,"rsi_14":33.05,"sma_20":1813.75,"sma_60":1835.03,"sma_120":1920.9},{"date":"2026-01-14","open":1800,"high":1800,"low":1739,"close":1757,"volume":29088,"rsi_14":31.6,"sma_20":1807.55,"sma_60":1833.47,"sma_120":1917.75},{"date":"2026-01-15","open":1757,"high":1780,"low":1722,"close":1732,"volume":62327,"rsi_14":31.6,"sma_20":1798.45,"sma_60":1831.6,"sma_120":1914.39},{"date":"2026-01-16","open":1731,"high":1749,"low":1712,"close":1732,"volume":53272,"rsi_14":33.05,"sma_20":1791.3,"sma_60":1829.92,"sma_120":1911.16},{"date":"2026-01-19","open":1732,"high":1741,"low":1691,"close":1691,"volume":65097,"rsi_14":29.55,"sma_20":1776.05,"sma_60":1824.97,"sma_120":1907.62},{"date":"2026-01-20","open":1684,"high":1718,"low":1657,"close":1702,"volume":129350,"rsi_14":33.09,"sma_20":1768.7,"sma_60":1822.27,"sma_120":1904.72},{"date":"2026-01-21","open":1702,"high":1734,"low":1668,"close":1683,"volume":50766,"rsi_14":27.9,"sma_20":1760.4,"sma_60":1817.85,"sma_120":1901.75},{"date":"2026-01-22","open":1672,"high":1693,"low":1666,"close":1683,"volume":39087,"rsi_14":28.62,"sma_20":1753.35,"sma_60":1813.92,"sma_120":1898.69},{"date":"2026-01-23","open":1671,"high":1750,"low":1671,"close":1730,"volume":112222,"rsi_14":45.42,"sma_20":1749.2,"sma_60":1811.1,"sma_120":1896.28},{"date":"2026-01-26","open":1719,"high":1754,"low":1716,"close":1740,"volume":70241,"rsi_14":49.26,"sma_20":1746.3,"sma_60":1808.85,"sma_120":1893.94},{"date":"2026-01-27","open":1740,"high":1760,"low":1710,"close":1741,"volume":35960,"rsi_14":51.33,"sma_20":1743.4,"sma_60":1806.6,"sma_120":1891.74},{"date":"2026-01-28","open":1741,"high":1769,"low":1733,"close":1757,"volume":72771,"rsi_14":51.7,"sma_20":1741.6,"sma_60":1804.7,"sma_120":1889.67},{"date":"2026-01-29","open":1757,"high":2280,"low":1748,"close":2280,"volume":4490437,"rsi_14":82.61,"sma_20":1765.35,"sma_60":1811.55,"sma_120":1892.09},{"date":"2026-01-30","open":2115,"high":2195,"low":2000,"close":2055,"volume":3045130,"rsi_14":65.45,"sma_20":1778.2,"sma_60":1815.02,"sma_120":1892.34},{"date":"2026-02-02","open":2105,"high":2110,"low":1926,"close":1934,"volume":818348,"rsi_14":58.52,"sma_20":1787.15,"sma_60":1816.62,"sma_120":1891.58},{"date":"2026-02-03","open":1951,"high":1958,"low":1923,"close":1952,"volume":398374,"rsi_14":60.66,"sma_20":1797.55,"sma_60":1818.75,"sma_120":1891.22},{"date":"2026-02-04","open":1952,"high":1981,"low":1947,"close":1972,"volume":269465,"rsi_14":61.41,"sma_20":1809.45,"sma_60":1822.75,"sma_120":1891.0},{"date":"2026-02-05","open":1966,"high":1973,"low":1935,"close":1956,"volume":168607,"rsi_14":60.49,"sma_20":1819.85,"sma_60":1824.58,"sma_120":1890.63},{"date":"2026-02-06","open":1936,"high":1961,"low":1870,"close":1910,"volume":167139,"rsi_14":60.21,"sma_20":1825.35,"sma_60":1825.73,"sma_120":1889.8},{"date":"2026-02-09","open":1920,"high":1956,"low":1910,"close":1929,"volume":112179,"rsi_14":60.5,"sma_20":1833.4,"sma_60":1826.93,"sma_120":1889.24},{"date":"2026-02-10","open":1955,"high":1971,"low":1930,"close":1970,"volume":283349,"rsi_14":63.01,"sma_20":1844.05,"sma_60":1828.53,"sma_120":1889.0},{"date":"2026-02-11","open":1960,"high":1982,"low":1950,"close":1975,"volume":113018,"rsi_14":63.18,"sma_20":1856.2,"sma_60":1830.53,"sma_120":1888.79},{"date":"2026-02-12","open":1978,"high":2025,"low":1955,"close":2010,"volume":190383,"rsi_14":62.77,"sma_20":1870.1,"sma_60":1833.6,"sma_120":1889.29},{"date":"2026-02-13","open":1995,"high":2025,"low":1970,"close":1976,"volume":141746,"rsi_14":60.54,"sma_20":1882.3,"sma_60":1836.63,"sma_120":1889.73},{"date":"2026-02-19","open":1960,"high":2050,"low":1950,"close":2010,"volume":159900,"rsi_14":61.67,"sma_20":1898.25,"sma_60":1840.52,"sma_120":1890.5},{"date":"2026-02-20","open":1987,"high":2045,"low":1975,"close":1982,"volume":94236,"rsi_14":59.66,"sma_20":1912.25,"sma_60":1843.4,"sma_120":1891.02},{"date":"2026-02-23","open":1990,"high":2030,"low":1958,"close":1981,"volume":141271,"rsi_14":26.75,"sma_20":1927.15,"sma_60":1846.92,"sma_120":1891.61},{"date":"2026-02-24","open":1965,"high":2005,"low":1910,"close":1994,"volume":136785,"rsi_14":42.92,"sma_20":1942.7,"sma_60":1850.93,"sma_120":1891.97},{"date":"2026-02-25","open":1984,"high":2015,"low":1955,"close":1956,"volume":136547,"rsi_14":53.16,"sma_20":1954.0,"sma_60":1854.78,"sma_120":1892.17},{"date":"2026-02-26","open":1965,"high":1965,"low":1914,"close":1918,"volume":168328,"rsi_14":45.38,"sma_20":1963.7,"sma_60":1817.95,"sma_120":1826.21},{"date":"2026-02-27","open":1925,"high":1925,"low":1855,"close":1895,"volume":189575,"rsi_14":39.62,"sma_20":1970.6,"sma_60":1860.23,"sma_120":1892.03},{"date":"2026-03-03","open":1856,"high":1894,"low":1810,"close":1817,"volume":123319,"rsi_14":33.95,"sma_20":1973.6,"sma_60":1860.37,"sma_120":1891.23},{"date":"2026-03-04","open":1810,"high":1810,"low":1615,"close":1657,"volume":298367,"rsi_14":26.87,"sma_20":1942.45,"sma_60":1857.33,"sma_120":1889.38},{"date":"2026-03-05","open":1719,"high":1754,"low":1668,"close":1731,"volume":228118,"rsi_14":33.55,"sma_20":1926.25,"sma_60":1855.23,"sma_120":1887.97},{"date":"2026-03-06","open":1719,"high":1800,"low":1718,"close":1795,"volume":199199,"rsi_14":36.0,"sma_20":1919.3,"sma_60":1853.93,"sma_120":1887.17},{"date":"2026-03-09","open":1736,"high":1773,"low":1701,"close":1717,"volume":98536,"rsi_14":31.52,"sma_20":1907.55,"sma_60":1851.25,"sma_120":1883.18},{"date":"2026-03-10","open":1764,"high":1799,"low":1717,"close":1781,"volume":59116,"rsi_14":34.25,"sma_20":1898.0,"sma_60":1848.68,"sma_120":1880.07},{"date":"2026-03-11","open":1767,"high":1815,"low":1767,"close":1805,"volume":88733,"rsi_14":38.08,"sma_20":1890.45,"sma_60":1847.27,"sma_120":1877.53},{"date":"2026-03-12","open":1786,"high":1805,"low":1779,"close":1779,"volume":28722,"rsi_14":33.71,"sma_20":1883.9,"sma_60":1845.43,"sma_120":1875.06},{"date":"2026-03-13","open":1734,"high":1816,"low":1734,"close":1797,"volume":199407,"rsi_14":36.77,"sma_20":1877.3,"sma_60":1844.33,"sma_120":1872.7},{"date":"2026-03-16","open":1781,"high":1810,"low":1774,"close":1797,"volume":32167,"rsi_14":36.82,"sma_20":1868.65,"sma_60":1817.65,"sma_120":1824.24},{"date":"2026-03-17","open":1797,"high":1830,"low":1785,"close":1825,"volume":38907,"rsi_14":38.15,"sma_20":1861.15,"sma_60":1841.63,"sma_120":1867.84},{"date":"2026-03-18","open":1825,"high":1837,"low":1805,"close":1824,"volume":61842,"rsi_14":40.24,"sma_20":1851.85,"sma_60":1840.13,"sma_120":1865.04},{"date":"2026-03-19","open":1803,"high":1878,"low":1801,"close":1825,"volume":90372,"rsi_14":42.72,"sma_20":1844.3,"sma_60":1839.3,"sma_120":1862.42},{"date":"2026-03-20","open":1825,"high":1883,"low":1790,"close":1830,"volume":139053,"rsi_14":44.77,"sma_20":1835.3,"sma_60":1838.55,"sma_120":1860.08},{"date":"2026-03-23","open":1830,"high":1867,"low":1776,"close":1786,"volume":98101,"rsi_14":47.36,"sma_20":1825.5,"sma_60":1837.43,"sma_120":1857.38},{"date":"2026-03-24","open":1800,"high":1827,"low":1768,"close":1812,"volume":58077,"rsi_14":67.11,"sma_20":1817.05,"sma_60":1836.82,"sma_120":1855.11},{"date":"2026-03-25","open":1812,"high":2030,"low":1809,"close":1911,"volume":757920,"rsi_14":68.83,"sma_20":1812.9,"sma_60":1837.85,"sma_120":1853.87},{"date":"2026-03-26","open":1907,"high":1988,"low":1894,"close":1908,"volume":209642,"rsi_14":63.55,"sma_20":1810.5,"sma_60":1839.25,"sma_120":1852.77},{"date":"2026-03-27","open":1897,"high":1930,"low":1860,"close":1904,"volume":90710,"rsi_14":77.26,"sma_20":1809.8,"sma_60":1840.77,"sma_120":1851.92},{"date":"2026-03-30","open":1873,"high":1928,"low":1800,"close":1894,"volume":100853,"rsi_14":69.55,"sma_20":1809.75,"sma_60":1842.37,"sma_120":1851.0},{"date":"2026-03-31","open":1890,"high":1890,"low":1818,"close":1831,"volume":62148,"rsi_14":53.96,"sma_20":1810.45,"sma_60":1842.9,"sma_120":1849.92},{"date":"2026-04-01","open":1859,"high":1897,"low":1823,"close":1881,"volume":65323,"rsi_14":65.47,"sma_20":1822.15,"sma_60":1844.53,"sma_120":1849.43},{"date":"2026-04-02","open":1891,"high":1920,"low":1790,"close":1822,"volume":97650,"rsi_14":53.03,"sma_20":1826.7,"sma_60":1844.82,"sma_120":1848.58},{"date":"2026-04-03","open":1822,"high":1934,"low":1797,"close":1859,"volume":101235,"rsi_14":56.89,"sma_20":1829.9,"sma_60":1845.83,"sma_120":1847.98},{"date":"2026-04-06","open":1859,"high":1879,"low":1821,"close":1870,"volume":52522,"rsi_14":55.2,"sma_20":1837.55,"sma_60":1847.75,"sma_120":1847.48},{"date":"2026-04-07","open":1870,"high":1892,"low":1822,"close":1850,"volume":40125,"rsi_14":52.88,"sma_20":1841.0,"sma_60":1849.52,"sma_120":1846.88},{"date":"2026-04-08","open":1866,"high":1890,"low":1855,"close":1882,"volume":52369,"rsi_14":55.9,"sma_20":1844.85,"sma_60":1851.98,"sma_120":1846.72},{"date":"2026-04-09","open":1889,"high":1889,"low":1820,"close":1847,"volume":144014,"rsi_14":51.66,"sma_20":1848.25,"sma_60":1853.63,"sma_120":1846.34},{"date":"2026-04-10","open":1876,"high":1889,"low":1790,"close":1807,"volume":196789,"rsi_14":52.06,"sma_20":1848.75,"sma_60":1853.75,"sma_120":1845.48},{"date":"2026-04-13","open":1813,"high":1813,"low":1760,"close":1763,"volume":256637,"rsi_14":45.35,"sma_20":1847.05,"sma_60":1853.67,"sma_120":1844.35},{"date":"2026-04-14","open":1771,"high":1798,"low":1761,"close":1782,"volume":115618,"rsi_14":35.57,"sma_20":1844.9,"sma_60":1854.08,"sma_120":1843.78},{"date":"2026-04-15","open":1813,"high":1827,"low":1777,"close":1824,"volume":114932,"rsi_14":41.36,"sma_20":1844.9,"sma_60":1855.62,"sma_120":1843.61},{"date":"2026-04-16","open":1824,"high":1842,"low":1800,"close":1837,"volume":105745,"rsi_14":43.23,"sma_20":1845.5,"sma_60":1857.37,"sma_120":1843.64},{"date":"2026-04-17","open":1837,"high":2140,"low":1814,"close":1932,"volume":1624838,"rsi_14":53.28,"sma_20":1850.6,"sma_60":1861.38,"sma_120":1844.28},{"date":"2026-04-20","open":1962,"high":1987,"low":1918,"close":1953,"volume":456428,"rsi_14":61.34,"sma_20":1858.95,"sma_60":1865.57,"sma_120":1845.02},{"date":"2026-04-21","open":1961,"high":1961,"low":1908,"close":1928,"volume":207058,"rsi_14":53.68,"sma_20":1864.75,"sma_60":1869.65,"sma_120":1845.55},{"date":"2026-04-22","open":1928,"high":1928,"low":1870,"close":1896,"volume":168115,"rsi_14":57.94,"sma_20":1864.0,"sma_60":1873.2,"sma_120":1845.12},{"date":"2026-04-23","open":1900,"high":1920,"low":1875,"close":1906,"volume":126900,"rsi_14":55.35,"sma_20":1863.9,"sma_60":1876.13,"sma_120":1845.01},{"date":"2026-04-24","open":1906,"high":1916,"low":1890,"close":1901,"volume":81044,"rsi_14":53.58,"sma_20":1863.75,"sma_60":1878.82,"sma_120":1845.03},{"date":"2026-04-27","open":1890,"high":1915,"low":1871,"close":1880,"volume":129891,"rsi_14":53.46,"sma_20":1863.05,"sma_60":1881.13,"sma_120":1845.07},{"date":"2026-04-28","open":1878,"high":1897,"low":1858,"close":1887,"volume":108817,"rsi_14":50.61,"sma_20":1865.85,"sma_60":1883.3,"sma_120":1845.16},{"date":"2026-04-29","open":1905,"high":1905,"low":1759,"close":1831,"volume":133205,"rsi_14":48.14,"sma_20":1862.85,"sma_60":1875.82,"sma_120":1828.47},{"date":"2026-04-30","open":1832,"high":1860,"low":1786,"close":1786,"volume":99905,"rsi_14":50.54,"sma_20":1842.2,"sma_60":1858.07,"sma_120":1838.97},{"date":"2026-05-04","open":1802,"high":1810,"low":1739,"close":1753,"volume":222294,"rsi_14":48.82,"sma_20":1855.75,"sma_60":1868.32,"sma_120":1843.35},{"date":"2026-05-06","open":1746,"high":1776,"low":1703,"close":1723,"volume":181735,"rsi_14":43.22,"sma_20":1848.4,"sma_60":1864.5,"sma_120":1842.39},{"date":"2026-05-07","open":1720,"high":1722,"low":1611,"close":1695,"volume":140182,"rsi_14":34.68,"sma_20":1840.65,"sma_60":1859.88,"sma_120":1841.32},{"date":"2026-05-08","open":1695,"high":1734,"low":1681,"close":1702,"volume":87813,"rsi_14":33.73,"sma_20":1831.65,"sma_60":1855.65,"sma_120":1840.12},{"date":"2026-05-11","open":1747,"high":1747,"low":1643,"close":1650,"volume":174812,"rsi_14":12.1,"sma_20":1821.8,"sma_60":1851.32,"sma_120":1838.53},{"date":"2026-05-12","open":1638,"high":1670,"low":1601,"close":1633,"volume":215081,"rsi_14":6.52,"sma_20":1813.1,"sma_60":1846.38,"sma_120":1836.66},{"date":"2026-05-13","open":1633,"high":1667,"low":1590,"close":1640,"volume":130933,"rsi_14":8.86,"sma_20":1806.95,"sma_60":1840.88,"sma_120":1834.71},{"date":"2026-05-14","open":1639,"high":1674,"low":1618,"close":1674,"volume":83263,"rsi_14":18.47,"sma_20":1801.55,"sma_60":1835.87,"sma_120":1833.2},{"date":"2026-05-15","open":1674,"high":1674,"low":1614,"close":1625,"volume":167265,"rsi_14":14.07,"sma_20":1791.6,"sma_60":1829.45,"sma_120":1831.53},{"date":"2026-05-18","open":1626,"high":1643,"low":1570,"close":1622,"volume":158838,"rsi_14":14.14,"sma_20":1780.85,"sma_60":1823.55,"sma_120":1830.09},{"date":"2026-05-19","open":1654,"high":1654,"low":1570,"close":1618,"volume":117105,"rsi_14":14.78,"sma_20":1765.15,"sma_60":1817.02,"sma_120":1828.77},{"date":"2026-05-20","open":1648,"high":1648,"low":1573,"close":1618,"volume":160740,"rsi_14":13.15,"sma_20":1748.4,"sma_60":1810.95,"sma_120":1827.17},{"date":"2026-05-21","open":1624,"high":1639,"low":1600,"close":1627,"volume":127155,"rsi_14":17.92,"sma_20":1733.35,"sma_60":1805.05,"sma_120":1825.98},{"date":"2026-05-22","open":1626,"high":1715,"low":1625,"close":1681,"volume":103098,"rsi_14":33.94,"sma_20":1722.6,"sma_60":1799.83,"sma_120":1825.38},{"date":"2026-05-26","open":1681,"high":1693,"low":1576,"close":1633,"volume":124986,"rsi_14":32.46,"sma_20":1708.95,"sma_60":1794.45,"sma_120":1824.62},{"date":"2026-05-27","open":1620,"high":1637,"low":1595,"close":1629,"volume":99762,"rsi_14":35.13,"sma_20":1695.35,"sma_60":1789.63,"sma_120":1823.72},{"date":"2026-05-28","open":1616,"high":1638,"low":1542,"close":1590,"volume":178020,"rsi_14":33.94,"sma_20":1680.85,"sma_60":1784.55,"sma_120":1822.39},{"date":"2026-05-29","open":1561,"high":1635,"low":1508,"close":1595,"volume":129508,"rsi_14":33.54,"sma_20":1666.25,"sma_60":1780.85,"sma_120":1820.61},{"date":"2026-06-01","open":1595,"high":1595,"low":1501,"close":1530,"volume":81468,"rsi_14":32.25,"sma_20":1651.2,"sma_60":1778.73,"sma_120":1818.03},{"date":"2026-06-02","open":1530,"high":1540,"low":1470,"close":1519,"volume":118495,"rsi_14":32.83,"sma_20":1637.85,"sma_60":1775.2,"sma_120":1815.22},{"date":"2026-06-04","open":1500,"high":1519,"low":1484,"close":1500,"volume":45491,"rsi_14":29.65,"sma_20":1625.2,"sma_60":1770.28,"sma_120":1812.11},{"date":"2026-06-05","open":1426,"high":1496,"low":1419,"close":1496,"volume":125942,"rsi_14":21.66,"sma_20":1613.85,"sma_60":1766.6,"sma_120":1808.92},{"date":"2026-06-08","open":1495,"high":1495,"low":1396,"close":1408,"volume":76225,"rsi_14":19.26,"sma_20":1599.5,"sma_60":1760.38,"sma_120":1804.53},{"date":"2026-06-09","open":1408,"high":1475,"low":1405,"close":1411,"volume":70352,"rsi_14":20.11,"sma_20":1584.95,"sma_60":1753.82,"sma_120":1800.54},{"date":"2026-06-10","open":1395,"high":1444,"low":1326,"close":1404,"volume":298052,"rsi_14":19.94,"sma_20":1572.65,"sma_60":1747.57,"sma_120":1796.5},{"date":"2026-06-11","open":1404,"high":1421,"low":1282,"close":1397,"volume":55939,"rsi_14":19.56,"sma_20":1560.85,"sma_60":1740.9,"sma_120":1792.62},{"date":"2026-06-12","open":1386,"high":1428,"low":1378,"close":1398,"volume":24995,"rsi_14":17.75,"sma_20":1548.75,"sma_60":1734.25,"sma_120":1788.41},{"date":"2026-06-15","open":1398,"high":1439,"low":1367,"close":1398,"volume":45240,"rsi_14":2.99,"sma_20":1534.95,"sma_60":1727.13,"sma_120":1784.38},{"date":"2026-06-16","open":1398,"high":1410,"low":1378,"close":1393,"volume":54352,"rsi_14":3.49,"sma_20":1523.35,"sma_60":1719.95,"sma_120":1780.04},{"date":"2026-06-17","open":1377,"high":1410,"low":1351,"close":1410,"volume":75423,"rsi_14":16.41,"sma_20":1440.35,"sma_60":1666.48,"sma_120":1753.62},{"date":"2026-06-18","open":1410,"high":1439,"low":1360,"close":1360,"volume":114407,"rsi_14":9.22,"sma_20":1499.85,"sma_60":1705.2,"sma_120":1771.88},{"date":"2026-06-19","open":1349,"high":1370,"low":1270,"close":1306,"volume":197908,"rsi_14":6.34,"sma_20":1484.25,"sma_60":1697.2,"sma_120":1767.32},{"date":"2026-06-22","open":1295,"high":1315,"low":1210,"close":1242,"volume":142525,"rsi_14":6.36,"sma_20":1465.0,"sma_60":1687.7,"sma_120":1762.26},{"date":"2026-06-23","open":1244,"high":1280,"low":1171,"close":1212,"volume":180169,"rsi_14":6.02,"sma_20":1441.55,"sma_60":1676.05,"sma_120":1756.95},{"date":"2026-06-24","open":1100,"high":1248,"low":1100,"close":1206,"volume":115255,"rsi_14":6.25,"sma_20":1420.2,"sma_60":1664.35,"sma_120":1751.8},{"date":"2026-06-25","open":1196,"high":1249,"low":1180,"close":1247,"volume":96318,"rsi_14":16.62,"sma_20":1401.1,"sma_60":1653.4,"sma_120":1747.08},{"date":"2026-06-26","open":1250,"high":1293,"low":1170,"close":1279,"volume":157731,"rsi_14":29.65,"sma_20":1385.55,"sma_60":1643.15,"sma_120":1742.76},{"date":"2026-06-29","open":1231,"high":1349,"low":1231,"close":1340,"volume":90964,"rsi_14":40.53,"sma_20":1372.8,"sma_60":1634.97,"sma_120":1738.93},{"date":"2026-06-30","open":1345,"high":1370,"low":1320,"close":1350,"volume":43371,"rsi_14":42.86,"sma_20":1363.8,"sma_60":1625.95,"sma_120":1735.24},{"date":"2026-07-01","open":1350,"high":1385,"low":1322,"close":1370,"volume":79177,"rsi_14":46.55,"sma_20":1356.35,"sma_60":1618.42,"sma_120":1731.62},{"date":"2026-07-02","open":1343,"high":1380,"low":1310,"close":1371,"volume":50977,"rsi_14":46.55,"sma_20":1349.9,"sma_60":1610.28,"sma_120":1728.06},{"date":"2026-07-03","open":1353,"high":1371,"low":1321,"close":1369,"volume":96128,"rsi_14":46.31,"sma_20":1343.55,"sma_60":1601.93,"sma_120":1724.84},{"date":"2026-07-06","open":1369,"high":1377,"low":1344,"close":1375,"volume":25027,"rsi_14":47.72,"sma_20":1341.9,"sma_60":1594.02,"sma_120":1721.77},{"date":"2026-07-07","open":1379,"high":1390,"low":1335,"close":1381,"volume":44041,"rsi_14":46.21,"sma_20":1340.4,"sma_60":1585.67,"sma_120":1718.83},{"date":"2026-07-08","open":1368,"high":1374,"low":1300,"close":1311,"volume":53348,"rsi_14":43.92,"sma_20":1335.75,"sma_60":1576.73,"sma_120":1715.18},{"date":"2026-07-09","open":1201,"high":1319,"low":1201,"close":1301,"volume":208559,"rsi_14":49.3,"sma_20":1330.95,"sma_60":1568.3,"sma_120":1711.03},{"date":"2026-07-10","open":1275,"high":1350,"low":1275,"close":1345,"volume":60428,"rsi_14":65.19,"sma_20":1328.3,"sma_60":1561.33,"sma_120":1707.5},{"date":"2026-07-13","open":1355,"high":1360,"low":1290,"close":1301,"volume":47952,"rsi_14":62.61,"sma_20":1323.45,"sma_60":1553.32,"sma_120":1703.7},{"date":"2026-07-14","open":1290,"high":1314,"low":1249,"close":1267,"volume":275484,"rsi_14":58.01,"sma_20":1317.15,"sma_60":1544.03,"sma_120":1699.83},{"date":"2026-07-15","open":1267,"high":1319,"low":1267,"close":1313,"volume":56507,"rsi_14":58.55,"sma_20":1312.3,"sma_60":1535.3,"sma_120":1696.33},{"date":"2026-07-16","open":1299,"high":1334,"low":1289,"close":1320,"volume":64704,"rsi_14":55.68,"sma_20":1310.3,"sma_60":1525.1,"sma_120":1693.24},{"date":"2026-07-20","open":1251,"high":1332,"low":1251,"close":1293,"volume":29763,"rsi_14":42.81,"sma_20":1309.65,"sma_60":1514.1,"sma_120":1689.83},{"date":"2026-07-21","open":1282,"high":1318,"low":1260,"close":1284,"volume":29097,"rsi_14":39.88,"sma_20":1311.75,"sma_60":1503.37,"sma_120":1686.51},{"date":"2026-07-22","open":1265,"high":1319,"low":1265,"close":1265,"volume":38877,"rsi_14":33.85,"sma_20":1314.4,"sma_60":1492.85,"sma_120":1683.03},{"date":"2026-07-23","open":1265,"high":1340,"low":1265,"close":1333,"volume":66498,"rsi_14":45.15,"sma_20":1320.75,"sma_60":1483.3,"sma_120":1679.72},{"date":"2026-07-24","open":1316,"high":1343,"low":1302,"close":1314,"volume":51598,"rsi_14":43.28,"sma_20":1324.1,"sma_60":1473.52,"sma_120":1676.17},{"date":"2026-07-27","open":1319,"high":1337,"low":1291,"close":1314,"volume":42828,"rsi_14":42.43,"sma_20":1325.85,"sma_60":1464.08,"sma_120":1672.61},{"date":"2026-07-28","open":1303,"high":1318,"low":1266,"close":1295,"volume":54354,"rsi_14":39.66,"sma_20":1323.6,"sma_60":1454.22,"sma_120":1668.76},{"date":"2026-07-29","open":1285,"high":1309,"low":1156,"close":1218,"volume":86856,"rsi_14":39.01,"sma_20":1317.0,"sma_60":1444.0,"sma_120":1659.91},{"date":"2026-07-30","open":1150,"high":1275,"low":1150,"close":1244,"volume":43279,"rsi_14":43.51,"sma_20":1310.7,"sma_60":1434.97,"sma_120":1653.15},{"date":"2026-07-31","open":1244,"high":1290,"low":1244,"close":1287,"volume":31861,"rsi_14":43.38,"sma_20":1306.5,"sma_60":1427.2,"sma_120":1647.76},{"date":"2026-08-03","open":1295,"high":1314,"low":1286,"close":1309,"volume":33269,"rsi_14":50.96,"sma_20":1303.5,"sma_60":1420.3,"sma_120":1642.4},{"date":"2026-08-04","open":1303,"high":1334,"low":1299,"close":1332,"volume":38960,"rsi_14":58.02,"sma_20":1301.35,"sma_60":1414.25,"sma_120":1637.07},{"date":"2026-08-05","open":1319,"high":1342,"low":1316,"close":1323,"volume":48390,"rsi_14":51.36,"sma_20":1298.45,"sma_60":1407.93,"sma_120":1631.79},{"date":"2026-08-06","open":1345,"high":1345,"low":1290,"close":1332,"volume":18740,"rsi_14":51.62,"sma_20":1299.5,"sma_60":1402.63,"sma_120":1626.97},{"date":"2026-08-07","open":1329,"high":1345,"low":1312,"close":1337,"volume":32988,"rsi_14":56.32,"sma_20":1301.3,"sma_60":1397.7,"sma_120":1622.04},{"date":"2026-08-10","open":1337,"high":1350,"low":1318,"close":1330,"volume":33111,"rsi_14":56.65,"sma_20":1300.55,"sma_60":1392.53,"sma_120":1616.71},{"date":"2026-08-11","open":1330,"high":1367,"low":1330,"close":1359,"volume":31907,"rsi_14":63.2,"sma_20":1303.45,"sma_60":1387.28,"sma_120":1611.58},{"date":"2026-08-12","open":1370,"high":1375,"low":1330,"close":1359,"volume":45096,"rsi_14":54.51,"sma_20":1308.05,"sma_60":1382.85,"sma_120":1606.15},{"date":"2026-08-13","open":1365,"high":1375,"low":1327,"close":1340,"volume":33956,"rsi_14":54.51,"sma_20":1309.4,"sma_60":1378.15,"sma_120":1600.85},{"date":"2026-08-14","open":1359,"high":1370,"low":1329,"close":1365,"volume":32519,"rsi_14":58.15,"sma_20":1311.65,"sma_60":1373.93,"sma_120":1595.47},{"date":"2026-08-18","open":1353,"high":1389,"low":1336,"close":1346,"volume":56691,"rsi_14":58.15,"sma_20":1314.3,"sma_60":1369.4,"sma_120":1590.17},{"date":"2026-08-19","open":1346,"high":1606,"low":1323,"close":1386,"volume":1542323,"rsi_14":80.43,"sma_20":1319.4,"sma_60":1365.38,"sma_120":1585.22},{"date":"2026-08-20","open":1390,"high":1488,"low":1386,"close":1390,"volume":217717,"rsi_14":78.74,"sma_20":1325.65,"sma_60":1360.53,"sma_120":1580.18},{"date":"2026-08-21","open":1428,"high":1428,"low":1349,"close":1364,"volume":66894,"rsi_14":66.24,"sma_20":1327.2,"sma_60":1356.05,"sma_120":1575.25},{"date":"2026-08-24","open":1386,"high":1386,"low":1350,"close":1352,"volume":35264,"rsi_14":59.47,"sma_20":1329.1,"sma_60":1351.43,"sma_120":1570.53},{"date":"2026-08-25","open":1387,"high":1629,"low":1353,"close":1518,"volume":2175229,"rsi_14":75.14,"sma_20":1339.3,"sma_60":1350.23,"sma_120":1567.39},{"date":"2026-08-26","open":1518,"high":1521,"low":1424,"close":1438,"volume":360538,"rsi_14":63.04,"sma_20":1346.45,"sma_60":1347.62,"sma_120":1564.23},{"date":"2026-08-27","open":1438,"high":1453,"low":1406,"close":1418,"volume":99651,"rsi_14":59.51,"sma_20":1356.45,"sma_60":1345.75,"sma_120":1562.24},{"date":"2026-08-28","open":1438,"high":1455,"low":1406,"close":1439,"volume":79744,"rsi_14":60.9,"sma_20":1366.2,"sma_60":1344.42,"sma_120":1559.81},{"date":"2026-08-31","open":1441,"high":1459,"low":1412,"close":1446,"volume":65221,"rsi_14":62.39,"sma_20":1374.15,"sma_60":1343.52,"sma_120":1556.9},{"date":"2026-09-01","open":1446,"high":1454,"low":1416,"close":1445,"volume":55042,"rsi_14":59.77,"sma_20":1380.95,"sma_60":1342.67,"sma_120":1554.63},{"date":"2026-09-02","open":1445,"high":1491,"low":1430,"close":1477,"volume":76982,"rsi_14":62.5,"sma_20":1388.2,"sma_60":1343.82,"sma_120":1552.1},{"date":"2026-09-03","open":1477,"high":1497,"low":1458,"close":1477,"volume":62282,"rsi_14":65.12,"sma_20":1395.9,"sma_60":1344.92,"sma_120":1549.37},{"date":"2026-09-04","open":1490,"high":1538,"low":1462,"close":1469,"volume":266131,"rsi_14":61.93,"sma_20":1402.75,"sma_60":1346.0,"sma_120":1546.78},{"date":"2026-09-07","open":1469,"high":1478,"low":1445,"close":1450,"volume":58414,"rsi_14":61.93,"sma_20":1408.4,"sma_60":1346.88,"sma_120":1543.89},{"date":"2026-09-08","open":1450,"high":1498,"low":1435,"close":1449,"volume":48056,"rsi_14":57.93,"sma_20":1414.35,"sma_60":1347.73,"sma_120":1540.99},{"date":"2026-09-09","open":1444,"high":1460,"low":1430,"close":1450,"volume":32434,"rsi_14":57.61,"sma_20":1418.9,"sma_60":1348.6,"sma_120":1537.87},{"date":"2026-09-10","open":1450,"high":1490,"low":1435,"close":1454,"volume":48792,"rsi_14":62.1,"sma_20":1423.65,"sma_60":1349.62,"sma_120":1534.78},{"date":"2026-09-11","open":1460,"high":1488,"low":1433,"close":1469,"volume":24513,"rsi_14":65.6,"sma_20":1430.1,"sma_60":1350.6,"sma_120":1531.82},{"date":"2026-09-14","open":1454,"high":1497,"low":1351,"close":1407,"volume":123405,"rsi_14":29.52,"sma_20":1432.2,"sma_60":1351.38,"sma_120":1528.29},{"date":"2026-09-15","open":1376,"high":1429,"low":1376,"close":1404,"volume":85578,"rsi_14":41.24,"sma_20":1435.1,"sma_60":1353.02,"sma_120":1525.11},{"date":"2026-09-16","open":1416,"high":1455,"low":1398,"close":1439,"volume":35092,"rsi_14":55.02,"sma_20":1437.75,"sma_60":1356.3,"sma_120":1522.0},{"date":"2026-09-17","open":1439,"high":1469,"low":1408,"close":1448,"volume":29441,"rsi_14":52.28,"sma_20":1440.65,"sma_60":1360.23,"sma_120":1518.14},{"date":"2026-09-18","open":1441,"high":1469,"low":1365,"close":1453,"volume":29246,"rsi_14":51.79,"sma_20":1445.1,"sma_60":1364.35,"sma_120":1514.35},{"date":"2026-09-21","open":1464,"high":1469,"low":1431,"close":1450,"volume":31838,"rsi_14":51.27,"sma_20":1450.0,"sma_60":1367.73,"sma_120":1510.57},{"date":"2026-09-22","open":1460,"high":1474,"low":1436,"close":1460,"volume":46834,"rsi_14":45.14,"sma_20":1447.1,"sma_60":1370.75,"sma_120":1506.95},{"date":"2026-09-23","open":1460,"high":1480,"low":1435,"close":1459,"volume":36070,"rsi_14":44.89,"sma_20":1448.15,"sma_60":1372.73,"sma_120":1503.85},{"date":"2026-09-28","open":1446,"high":1500,"low":1441,"close":1487,"volume":32052,"rsi_14":54.59,"sma_20":1451.6,"sma_60":1375.02,"sma_120":1500.48},{"date":"2026-09-29","open":1499,"high":1499,"low":1465,"close":1488,"volume":29462,"rsi_14":60.67,"sma_20":1454.05,"sma_60":1376.98,"sma_120":1497.7},{"date":"2026-09-30","open":1489,"high":1513,"low":1472,"close":1497,"volume":45710,"rsi_14":62.9,"sma_20":1456.6,"sma_60":1379.08,"sma_120":1494.68},{"date":"2026-10-01","open":1486,"high":1486,"low":1442,"close":1478,"volume":99218,"rsi_14":56.86,"sma_20":1458.25,"sma_60":1380.9,"sma_120":1491.42},{"date":"2026-10-02","open":1446,"high":1498,"low":1446,"close":1470,"volume":29917,"rsi_14":53.85,"sma_20":1457.9,"sma_60":1382.48,"sma_120":1488.25},{"date":"2026-10-06","open":1451,"high":1467,"low":1395,"close":1444,"volume":78441,"rsi_14":44.29,"sma_20":1456.25,"sma_60":1383.53,"sma_120":1484.6},{"date":"2026-10-07","open":1414,"high":1448,"low":1411,"close":1433,"volume":25377,"rsi_14":57.74,"sma_20":1454.45,"sma_60":1385.57,"sma_120":1481.15},{"date":"2026-10-08","open":1420,"high":1431,"low":1395,"close":1410,"volume":47451,"rsi_14":51.6,"sma_20":1452.45,"sma_60":1387.38,"sma_120":1477.84},{"date":"2026-10-12","open":1414,"high":1414,"low":1343,"close":1376,"volume":73126,"rsi_14":33.16,"sma_20":1448.8,"sma_60":1387.9,"sma_120":1474.62},{"date":"2026-10-13","open":1374,"high":1400,"low":1319,"close":1396,"volume":69072,"rsi_14":36.87,"sma_20":1446.1,"sma_60":1389.48,"sma_120":1471.4},{"date":"2026-10-14","open":1315,"high":1369,"low":1315,"close":1351,"volume":34692,"rsi_14":28.57,"sma_20":1440.95,"sma_60":1390.88,"sma_120":1467.46},{"date":"2026-10-15","open":1330,"high":1367,"low":1270,"close":1343,"volume":54413,"rsi_14":27.98,"sma_20":1434.65,"sma_60":1391.38,"sma_120":1463.34},{"date":"2026-10-16","open":1340,"high":1381,"low":1329,"close":1377,"volume":27146,"rsi_14":34.46,"sma_20":1433.15,"sma_60":1392.33,"sma_120":1458.72},{"date":"2026-10-19","open":1368,"high":1389,"low":1352,"close":1377,"volume":31867,"rsi_14":34.59,"sma_20":1431.8,"sma_60":1393.73,"sma_120":1453.92},{"date":"2026-10-20","open":1334,"high":1399,"low":1334,"close":1353,"volume":36133,"rsi_14":24.43,"sma_20":1427.5,"sma_60":1394.88,"sma_120":1449.12},{"date":"2026-10-21","open":1386,"high":1389,"low":1343,"close":1363,"volume":12026,"rsi_14":26.94,"sma_20":1423.25,"sma_60":1396.52,"sma_120":1444.68},{"date":"2026-10-22","open":1361,"high":1390,"low":1347,"close":1373,"volume":9891,"rsi_14":27.21,"sma_20":1419.25,"sma_60":1397.18,"sma_120":1440.24},{"date":"2026-10-23","open":1333,"high":1338,"low":1289,"close":1338,"volume":32760,"rsi_14":25.69,"sma_20":1413.65,"sma_60":1397.58,"sma_120":1435.55}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.38,"pbr":0.94,"ttm_eps":null,"close":2610.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":22.62,"pbr":0.8,"ttm_eps":null,"close":2220.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.21,"pbr":0.65,"ttm_eps":null,"close":1777.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":29.0,"pbr":0.63,"ttm_eps":null,"close":1713.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.78,"ttm_eps":null,"close":2140.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.71,"ttm_eps":null,"close":1925.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.66,"ttm_eps":null,"close":1793.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":67.09,"pbr":0.67,"ttm_eps":null,"close":1831.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.64,"pbr":0.48,"ttm_eps":null,"close":1350.0}],"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":"엠투엔","phase":"above-fold","symbol_resolved":true}