{"status":"ok","report":{"price_analysis":{"current":1684.0,"change_1d":1.1,"change_7d":-3.4,"change_30d":-2.4,"high_30d":2000.0,"low_30d":1613.0,"position_in_range":18.0,"support":1651.7,"resistance":1961.3},"summary":"티비씨(033830)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 317.97억. 현재가 1,681원, 전일 대비 +0.9%, 30일 -2.4%. PER 33.6배 / ROE 0.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 0.00, 기관 순매수 966.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 33.6배입니다. ROE 0.4%입니다. 시가총액 317.97억. 매출 394.34억, 영업이익 5.71억.","grade":"C","comment":"PER 33.57배, ROE 0.36%","per":33.63,"pbr":0.24,"roe":0.36,"eps":50.08,"revenue":39434304722.0,"operating_income":571115625.0,"net_income":2982042643.0,"market_cap":31854210568,"profit_margin":7.56,"roa":0.35,"operating_margin":1.45,"gross_margin":11.73,"debt_ratio":0.045384487931491385,"total_assets":136552423668.0,"total_equity":130624115093.0,"total_debt":5928308575.0,"dividend_yield":2.2,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.0로 중립 구간입니다. MACD(1.75)가 시그널선(8.04)을 하회합니다(데드크로스). SMA20 1718, SMA60 1672 — 혼조세입니다. 볼린저밴드 1667~1770 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.02803738317757,"macd":1.7492919159317353,"macd_signal":8.04136761675538,"sma_20":1718.5,"sma_60":1672.1333333333334,"bb_upper":1770.4865367186544,"bb_lower":1666.5134632813456,"atr_14":114.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 966.00. 30일 누적: 외국인 0.00, 기관 1200.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":966.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-233.0,"retail_net":233.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":116.0,"retail_net":-116.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-161.0,"retail_net":161.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":974.0,"retail_net":-974.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":270.0,"retail_net":-270.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-67.0,"retail_net":67.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1447.0,"retail_net":-1447.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1180.0,"retail_net":1180.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-409.0,"retail_net":409.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-1225.0,"retail_net":1225.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":720.0,"retail_net":-720.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-388.0,"retail_net":388.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-977.0,"retail_net":977.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":1163.0,"retail_net":-1163.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1645.0,"retail_net":1645.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":444.0,"retail_net":-444.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":217.0,"retail_net":-217.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":788.0,"retail_net":-788.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":1187.0,"retail_net":-1187.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-97.0,"retail_net":97.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":170.0,"retail_net":-170.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-1453.0,"retail_net":1453.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":1682.0,"retail_net":-1682.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-233.0,"retail_net":233.0},"d3":{"foreign_net":0,"institution_net":-278.0,"retail_net":278.0},"d7":{"foreign_net":0,"institution_net":2346.0,"retail_net":-2346.0},"d14":{"foreign_net":0,"institution_net":-218.0,"retail_net":218.0},"d30":{"foreign_net":0,"institution_net":1200.0,"retail_net":-1200.0}}},"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 33.57x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":75,"summary":"매출 +21.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.1,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":41.2,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.0,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.4,"unit":"%","percentile":45,"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":"A","percentile":92,"summary":"유동비율 17.4x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":17.45,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":182.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.6,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 33.57x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +21.1%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"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":11.73,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.56,"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":["전분기 대비 매출 21% 성장"],"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":["전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":33.63,"current_pbr":0.24,"per_5y_high":107.44,"per_5y_low":39.94,"per_5y_avg":84.63,"per_percentile":0.0,"pbr_5y_high":1.22,"pbr_5y_low":0.58,"pbr_5y_avg":1.01,"pbr_percentile":0.0,"per_5y_median":88.87,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":81.04,"pbr":1.22},{"quarter":"2024-Q3","per":92.91,"pbr":1.17},{"quarter":"2024-Q4","per":107.44,"pbr":1.21},{"quarter":"2025-Q1","per":91.45,"pbr":1.12},{"quarter":"2025-Q2","per":88.87,"pbr":1.04},{"quarter":"2025-Q3","per":87.06,"pbr":0.99},{"quarter":"2025-Q4","per":80.44,"pbr":0.88},{"quarter":"2026-Q1","per":92.55,"pbr":0.86},{"quarter":"2026-Q2","per":39.94,"pbr":0.58},{"quarter":"현재","per":33.63,"pbr":0.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3905.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3775.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3385.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3055.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2955.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2000.0,"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":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":81.04,"eps":50.1,"close":4060.0,"source":"reported"},{"date":"2024-07","per":79.34,"eps":50.1,"close":3975.0,"source":"reported"},{"date":"2024-08","per":73.65,"eps":50.1,"close":3690.0,"source":"reported"},{"date":"2024-09","per":92.91,"eps":42.03,"close":3905.0,"source":"reported"},{"date":"2024-10","per":101.0,"eps":42.03,"close":4245.0,"source":"reported"},{"date":"2024-11","per":96.12,"eps":42.03,"close":4040.0,"source":"reported"},{"date":"2024-12","per":107.44,"eps":38.02,"close":4085.0,"source":"reported"},{"date":"2025-01","per":110.86,"eps":38.02,"close":4215.0,"source":"reported"},{"date":"2025-02","per":105.73,"eps":38.02,"close":4020.0,"source":"reported"},{"date":"2025-03","per":91.45,"eps":41.28,"close":3775.0,"source":"reported"},{"date":"2025-04","per":91.81,"eps":41.28,"close":3790.0,"source":"reported"},{"date":"2025-05","per":86.72,"eps":41.28,"close":3580.0,"source":"reported"},{"date":"2025-06","per":88.87,"eps":40.06,"close":3560.0,"source":"reported"},{"date":"2025-07","per":88.37,"eps":40.06,"close":3540.0,"source":"reported"},{"date":"2025-08","per":85.87,"eps":40.06,"close":3440.0,"source":"reported"},{"date":"2025-09","per":87.06,"eps":38.88,"close":3385.0,"source":"reported"},{"date":"2025-10","per":80.89,"eps":38.88,"close":3145.0,"source":"reported"},{"date":"2025-11","per":80.63,"eps":38.88,"close":3135.0,"source":"reported"},{"date":"2025-12","per":80.44,"eps":37.98,"close":3055.0,"source":"reported"},{"date":"2026-01","per":77.94,"eps":37.98,"close":2960.0,"source":"reported"},{"date":"2026-02","per":82.94,"eps":37.98,"close":3150.0,"source":"reported"},{"date":"2026-03","per":92.55,"eps":31.93,"close":2955.0,"source":"reported"},{"date":"2026-04","per":93.8,"eps":31.93,"close":2995.0,"source":"reported"},{"date":"2026-05","per":70.78,"eps":31.93,"close":2260.0,"source":"reported"},{"date":"2026-06","per":39.94,"eps":50.08,"close":2000.0,"source":"reported"},{"date":"2026-07","per":31.41,"eps":50.08,"close":1573.0,"source":"reported"},{"date":"2026-08","per":33.35,"eps":50.08,"close":1670.0,"source":"reported"},{"date":"2026-09","per":33.95,"eps":50.08,"close":1700.0,"source":"reported"},{"date":"2026-10","per":33.57,"eps":50.08,"close":1681.0,"source":"reported"}],"trailing_per_history_meta":{"avg":79.33,"std":22.5,"upper_1sd":101.82,"lower_1sd":56.83,"current":33.57,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.2,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":79,"summary":"배당성향 74%로 적정","metrics":[{"name":"배당성향(Payout)","value":73.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.2,"summary":"배당수익률 2.20%","metrics":[{"name":"배당수익률","value":2.2,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"33.6배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:03.742220+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0036265437485469773,"dividend_yield":null,"eps":25.0,"revenue":8930027317.0,"operating_income":-267509230.0,"net_income":473714068.0,"market_cap":null,"profit_margin":0.053047325745375434,"operating_margin":-0.029956149125181897,"roa":0.0034691004031663425,"gross_margin":0.11732855687971015,"total_equity":130624115093.0,"total_assets":136552423668.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.76,"pbr":0.46,"roe":0.0015807849289938573,"dividend_yield":2.2,"eps":2.06,"revenue":7372625933.0,"operating_income":-454662901.0,"net_income":205806301.0,"market_cap":63700000000.0,"profit_margin":0.027914925139332983,"operating_margin":-0.06166905864095465,"roa":0.001510764702536264,"gross_margin":0.10677552396581085,"total_equity":130192474147.0,"total_assets":136226574962.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01197912101946994,"dividend_yield":null,"eps":15.73,"revenue":13505601842.0,"operating_income":1142184318.0,"net_income":1573230677.0,"market_cap":null,"profit_margin":0.11648726916467615,"operating_margin":0.08457115287139678,"roa":0.011458986777371621,"gross_margin":0.20463567209610029,"total_equity":131331061306.0,"total_assets":137292302327.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005607708411939013,"dividend_yield":null,"eps":7.29,"revenue":9626049630.0,"operating_income":151103438.0,"net_income":729291597.0,"market_cap":null,"profit_margin":0.07576229346741899,"operating_margin":0.015697346659119604,"roa":0.005346799147362816,"gross_margin":0.16287681097276868,"total_equity":130051625981.0,"total_assets":136397791819.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00530307413738868,"dividend_yield":null,"eps":6.85,"revenue":9885080851.0,"operating_income":2238742.0,"net_income":685474401.0,"market_cap":null,"profit_margin":0.06934433934656747,"operating_margin":0.00022647685271825804,"roa":0.005011483948015588,"gross_margin":0.1486617123471821,"total_equity":129259818596.0,"total_assets":136780723656.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006341260302673094,"dividend_yield":null,"eps":8.11,"revenue":9674656072.0,"operating_income":189047449.0,"net_income":811299384.0,"market_cap":null,"profit_margin":0.08385821448971505,"operating_margin":0.019540482637634377,"roa":0.005960707151581501,"gross_margin":0.14833887296040305,"total_equity":127939769900.0,"total_assets":136107908570.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012997775146303054,"dividend_yield":null,"eps":16.63,"revenue":13921049382.0,"operating_income":1309380982.0,"net_income":1663408111.0,"market_cap":null,"profit_margin":0.11948870127210356,"operating_margin":0.09405763502951418,"roa":0.012265073501443005,"gross_margin":0.17225368808048094,"total_equity":127976372285.0,"total_assets":135621536292.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006672637018448488,"dividend_yield":null,"eps":8.47,"revenue":8364206090.0,"operating_income":322168980.0,"net_income":847152517.0,"market_cap":null,"profit_margin":0.10128307551063702,"operating_margin":0.03851758033379591,"roa":0.006452815382861761,"gross_margin":0.2148654528190852,"total_equity":126959178906.0,"total_assets":131284170821.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006404717061235213,"dividend_yield":null,"eps":8.07,"revenue":8540791214.0,"operating_income":12994345.0,"net_income":806946979.0,"market_cap":null,"profit_margin":0.09448152504621102,"operating_margin":0.0015214451067132712,"roa":0.006140838831144136,"gross_margin":0.18592721414346472,"total_equity":125992603777.0,"total_assets":131406636974.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0038728370119637235,"dividend_yield":null,"eps":4.85,"revenue":9457972210.0,"operating_income":-188229591.0,"net_income":484804640.0,"market_cap":null,"profit_margin":0.051258835322799075,"operating_margin":-0.01990168577583503,"roa":0.0036651655444613095,"gross_margin":0.11823450219251595,"total_equity":125180749539.0,"total_assets":132273599683.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01633779407243118,"dividend_yield":null,"eps":20.64,"revenue":15846264317.0,"operating_income":1651732271.0,"net_income":2064498529.0,"market_cap":null,"profit_margin":0.1302829794896952,"operating_margin":0.10423480499615347,"roa":0.015381752710962334,"gross_margin":0.21915994606213157,"total_equity":126363358471.0,"total_assets":134217378721.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013250837818939681,"dividend_yield":null,"eps":16.54,"revenue":10228487481.0,"operating_income":1195845042.0,"net_income":1653763317.0,"market_cap":null,"profit_margin":0.1616820981667094,"operating_margin":0.1169131843023077,"roa":0.012669790957624548,"gross_margin":0.2736556895825955,"total_equity":124804434225.0,"total_assets":130528066527.0}],"current_price":1684.0,"change_pct":1.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":3955.0},{"date":"2017-01-11","close":3955.0},{"date":"2017-01-12","close":3905.0},{"date":"2017-01-13","close":3965.0},{"date":"2017-01-16","close":3935.0},{"date":"2017-01-17","close":3925.0},{"date":"2017-01-18","close":3940.0},{"date":"2017-01-19","close":3990.0},{"date":"2017-01-20","close":3950.0},{"date":"2017-01-23","close":3960.0},{"date":"2017-01-24","close":3980.0},{"date":"2017-01-25","close":3980.0},{"date":"2017-01-26","close":3950.0},{"date":"2017-01-31","close":3935.0},{"date":"2017-02-01","close":3935.0},{"date":"2017-02-02","close":3805.0},{"date":"2017-02-03","close":3790.0},{"date":"2017-02-06","close":3825.0},{"date":"2017-02-07","close":3790.0},{"date":"2017-02-08","close":3820.0},{"date":"2017-02-09","close":3815.0},{"date":"2017-02-10","close":3815.0},{"date":"2017-02-13","close":3645.0},{"date":"2017-02-14","close":3690.0},{"date":"2017-02-15","close":3695.0},{"date":"2017-02-16","close":3720.0},{"date":"2017-02-17","close":3720.0},{"date":"2017-02-20","close":3710.0},{"date":"2017-02-21","close":3715.0},{"date":"2017-02-22","close":3785.0},{"date":"2017-02-23","close":3750.0},{"date":"2017-02-24","close":3750.0},{"date":"2017-02-27","close":3775.0},{"date":"2017-02-28","close":3725.0},{"date":"2017-03-02","close":3735.0},{"date":"2017-03-03","close":3800.0},{"date":"2017-03-06","close":4330.0},{"date":"2017-03-07","close":4495.0},{"date":"2017-03-08","close":4200.0},{"date":"2017-03-09","close":4050.0},{"date":"2017-03-10","close":4250.0},{"date":"2017-03-13","close":4295.0},{"date":"2017-03-14","close":4305.0},{"date":"2017-03-15","close":4330.0},{"date":"2017-03-16","close":4305.0},{"date":"2017-03-17","close":4275.0},{"date":"2017-03-20","close":4315.0},{"date":"2017-03-21","close":4320.0},{"date":"2017-03-22","close":4300.0},{"date":"2017-03-23","close":4320.0},{"date":"2017-03-24","close":4350.0},{"date":"2017-03-27","close":4340.0},{"date":"2017-03-28","close":4350.0},{"date":"2017-03-29","close":4355.0},{"date":"2017-03-30","close":4355.0},{"date":"2017-03-31","close":4425.0},{"date":"2017-04-03","close":4455.0},{"date":"2017-04-04","close":4500.0},{"date":"2017-04-05","close":4500.0},{"date":"2017-04-06","close":4515.0},{"date":"2017-04-07","close":4525.0},{"date":"2017-04-10","close":4430.0},{"date":"2017-04-11","close":4500.0},{"date":"2017-04-12","close":4630.0},{"date":"2017-04-13","close":4675.0},{"date":"2017-04-14","close":4650.0},{"date":"2017-04-17","close":4695.0},{"date":"2017-04-18","close":4655.0},{"date":"2017-04-19","close":4755.0},{"date":"2017-04-20","close":4755.0},{"date":"2017-04-21","close":4755.0},{"date":"2017-04-24","close":4755.0},{"date":"2017-04-25","close":4755.0},{"date":"2017-04-26","close":4755.0},{"date":"2017-04-27","close":4755.0},{"date":"2017-04-28","close":4755.0},{"date":"2017-05-02","close":4755.0},{"date":"2017-05-04","close":4755.0},{"date":"2017-05-08","close":4755.0},{"date":"2017-05-10","close":4380.0},{"date":"2017-05-11","close":4225.0},{"date":"2017-05-12","close":4345.0},{"date":"2017-05-15","close":4375.0},{"date":"2017-05-16","close":4370.0},{"date":"2017-05-17","close":4305.0},{"date":"2017-05-18","close":4320.0},{"date":"2017-05-19","close":4300.0},{"date":"2017-05-22","close":4320.0},{"date":"2017-05-23","close":4325.0},{"date":"2017-05-24","close":4355.0},{"date":"2017-05-25","close":4470.0},{"date":"2017-05-26","close":4455.0},{"date":"2017-05-29","close":4510.0},{"date":"2017-05-30","close":4505.0},{"date":"2017-05-31","close":4675.0},{"date":"2017-06-01","close":5850.0},{"date":"2017-06-02","close":5375.0},{"date":"2017-06-05","close":4920.0},{"date":"2017-06-07","close":4940.0},{"date":"2017-06-08","close":4835.0},{"date":"2017-06-09","close":4765.0},{"date":"2017-06-12","close":4675.0},{"date":"2017-06-13","close":4660.0},{"date":"2017-06-14","close":4620.0},{"date":"2017-06-15","close":4665.0},{"date":"2017-06-16","close":4670.0},{"date":"2017-06-19","close":4645.0},{"date":"2017-06-20","close":4495.0},{"date":"2017-06-21","close":4345.0},{"date":"2017-06-22","close":4265.0},{"date":"2017-06-23","close":4250.0},{"date":"2017-06-26","close":4245.0},{"date":"2017-06-27","close":4260.0},{"date":"2017-06-28","close":4240.0},{"date":"2017-06-29","close":4150.0},{"date":"2017-06-30","close":4150.0},{"date":"2017-07-03","close":4050.0},{"date":"2017-07-04","close":4025.0},{"date":"2017-07-05","close":4030.0},{"date":"2017-07-06","close":4035.0},{"date":"2017-07-07","close":4050.0},{"date":"2017-07-10","close":4105.0},{"date":"2017-07-11","close":4110.0},{"date":"2017-07-12","close":4025.0},{"date":"2017-07-13","close":4000.0},{"date":"2017-07-14","close":4005.0},{"date":"2017-07-17","close":4000.0},{"date":"2017-07-18","close":3950.0},{"date":"2017-07-19","close":3970.0},{"date":"2017-07-20","close":3950.0},{"date":"2017-07-21","close":3945.0},{"date":"2017-07-24","close":3940.0},{"date":"2017-07-25","close":3885.0},{"date":"2017-07-26","close":3765.0},{"date":"2017-07-27","close":3760.0},{"date":"2017-07-28","close":3725.0},{"date":"2017-07-31","close":3665.0},{"date":"2017-08-01","close":3675.0},{"date":"2017-08-02","close":3685.0},{"date":"2017-08-03","close":3665.0},{"date":"2017-08-04","close":3655.0},{"date":"2017-08-07","close":3630.0},{"date":"2017-08-08","close":3675.0},{"date":"2017-08-09","close":3685.0},{"date":"2017-08-10","close":3685.0},{"date":"2017-08-11","close":3555.0},{"date":"2017-08-14","close":3530.0},{"date":"2017-08-16","close":3515.0},{"date":"2017-08-17","close":3520.0},{"date":"2017-08-18","close":3505.0},{"date":"2017-08-21","close":3515.0},{"date":"2017-08-22","close":3600.0},{"date":"2017-08-23","close":3590.0},{"date":"2017-08-24","close":3575.0},{"date":"2017-08-25","close":3620.0},{"date":"2017-08-28","close":3625.0},{"date":"2017-08-29","close":3635.0},{"date":"2017-08-30","close":3635.0},{"date":"2017-08-31","close":3640.0},{"date":"2017-09-01","close":3815.0},{"date":"2017-09-04","close":3730.0},{"date":"2017-09-05","close":3700.0},{"date":"2017-09-06","close":3700.0},{"date":"2017-09-07","close":3775.0},{"date":"2017-09-08","close":3750.0},{"date":"2017-09-11","close":3750.0},{"date":"2017-09-12","close":3725.0},{"date":"2017-09-13","close":3715.0},{"date":"2017-09-14","close":3715.0},{"date":"2017-09-15","close":3705.0},{"date":"2017-09-18","close":3715.0},{"date":"2017-09-19","close":3655.0},{"date":"2017-09-20","close":3595.0},{"date":"2017-09-21","close":3540.0},{"date":"2017-09-22","close":3505.0},{"date":"2017-09-25","close":3420.0},{"date":"2017-09-26","close":3375.0},{"date":"2017-09-27","close":3370.0},{"date":"2017-09-28","close":3415.0},{"date":"2017-09-29","close":3445.0},{"date":"2017-10-10","close":3445.0},{"date":"2017-10-11","close":3400.0},{"date":"2017-10-12","close":3425.0},{"date":"2017-10-13","close":3395.0},{"date":"2017-10-16","close":3400.0},{"date":"2017-10-17","close":3360.0},{"date":"2017-10-18","close":3345.0},{"date":"2017-10-19","close":3325.0},{"date":"2017-10-20","close":3305.0},{"date":"2017-10-23","close":3310.0},{"date":"2017-10-24","close":3295.0},{"date":"2017-10-25","close":3295.0},{"date":"2017-10-26","close":3275.0},{"date":"2017-10-27","close":3255.0},{"date":"2017-10-30","close":3240.0},{"date":"2017-10-31","close":3260.0},{"date":"2017-11-01","close":3245.0},{"date":"2017-11-02","close":3245.0},{"date":"2017-11-03","close":3265.0},{"date":"2017-11-06","close":3290.0},{"date":"2017-11-07","close":3225.0},{"date":"2017-11-08","close":3225.0},{"date":"2017-11-09","close":3215.0},{"date":"2017-11-10","close":3215.0},{"date":"2017-11-13","close":3215.0},{"date":"2017-11-14","close":3225.0},{"date":"2017-11-15","close":3210.0},{"date":"2017-11-16","close":3210.0},{"date":"2017-11-17","close":3235.0},{"date":"2017-11-20","close":3240.0},{"date":"2017-11-21","close":3245.0},{"date":"2017-11-22","close":3185.0},{"date":"2017-11-23","close":3180.0},{"date":"2017-11-24","close":3170.0},{"date":"2017-11-27","close":3195.0},{"date":"2017-11-28","close":3170.0},{"date":"2017-11-29","close":3165.0},{"date":"2017-11-30","close":3155.0},{"date":"2017-12-01","close":3150.0},{"date":"2017-12-04","close":3145.0},{"date":"2017-12-05","close":3145.0},{"date":"2017-12-06","close":3140.0},{"date":"2017-12-07","close":3120.0},{"date":"2017-12-08","close":3105.0},{"date":"2017-12-11","close":3090.0},{"date":"2017-12-12","close":3120.0},{"date":"2017-12-13","close":3100.0},{"date":"2017-12-14","close":3100.0},{"date":"2017-12-15","close":3125.0},{"date":"2017-12-18","close":3120.0},{"date":"2017-12-19","close":3200.0},{"date":"2017-12-20","close":3180.0},{"date":"2017-12-21","close":3170.0},{"date":"2017-12-22","close":3160.0},{"date":"2017-12-26","close":3155.0},{"date":"2017-12-27","close":3150.0},{"date":"2017-12-28","close":3225.0},{"date":"2018-01-02","close":3220.0},{"date":"2018-01-03","close":3200.0},{"date":"2018-01-04","close":3200.0},{"date":"2018-01-05","close":3215.0},{"date":"2018-01-08","close":3265.0},{"date":"2018-01-09","close":3260.0},{"date":"2018-01-10","close":3235.0},{"date":"2018-01-11","close":3235.0},{"date":"2018-01-12","close":3225.0},{"date":"2018-01-15","close":3145.0},{"date":"2018-01-16","close":3170.0},{"date":"2018-01-17","close":3165.0},{"date":"2018-01-18","close":3175.0},{"date":"2018-01-19","close":3180.0},{"date":"2018-01-22","close":3220.0},{"date":"2018-01-23","close":3195.0},{"date":"2018-01-24","close":3200.0},{"date":"2018-01-25","close":3300.0},{"date":"2018-01-26","close":3325.0},{"date":"2018-01-29","close":3355.0},{"date":"2018-01-30","close":4360.0},{"date":"2018-01-31","close":4305.0},{"date":"2018-02-01","close":4000.0},{"date":"2018-02-02","close":3860.0},{"date":"2018-02-05","close":3745.0},{"date":"2018-02-06","close":3635.0},{"date":"2018-02-07","close":3545.0},{"date":"2018-02-08","close":3640.0},{"date":"2018-02-09","close":3520.0},{"date":"2018-02-12","close":3545.0},{"date":"2018-02-13","close":3475.0},{"date":"2018-02-14","close":3445.0},{"date":"2018-02-19","close":3530.0},{"date":"2018-02-20","close":3540.0},{"date":"2018-02-21","close":3580.0},{"date":"2018-02-22","close":3600.0},{"date":"2018-02-23","close":3575.0},{"date":"2018-02-26","close":3540.0},{"date":"2018-02-27","close":3515.0},{"date":"2018-02-28","close":3500.0},{"date":"2018-03-02","close":3500.0},{"date":"2018-03-05","close":3470.0},{"date":"2018-03-06","close":3575.0},{"date":"2018-03-07","close":3575.0},{"date":"2018-03-08","close":3625.0},{"date":"2018-03-09","close":3685.0},{"date":"2018-03-12","close":3680.0},{"date":"2018-03-13","close":3640.0},{"date":"2018-03-14","close":3605.0},{"date":"2018-03-15","close":3605.0},{"date":"2018-03-16","close":3675.0},{"date":"2018-03-19","close":3560.0},{"date":"2018-03-20","close":3560.0},{"date":"2018-03-21","close":3575.0},{"date":"2018-03-22","close":3525.0},{"date":"2018-03-23","close":3375.0},{"date":"2018-03-26","close":3370.0},{"date":"2018-03-27","close":3345.0},{"date":"2018-03-28","close":3425.0},{"date":"2018-03-29","close":3425.0},{"date":"2018-03-30","close":3450.0},{"date":"2018-04-02","close":3440.0},{"date":"2018-04-03","close":3380.0},{"date":"2018-04-04","close":3385.0},{"date":"2018-04-05","close":3410.0},{"date":"2018-04-06","close":3395.0},{"date":"2018-04-09","close":3360.0},{"date":"2018-04-10","close":3345.0},{"date":"2018-04-11","close":3345.0},{"date":"2018-04-12","close":3350.0},{"date":"2018-04-13","close":3425.0},{"date":"2018-04-16","close":3465.0},{"date":"2018-04-17","close":3570.0},{"date":"2018-04-18","close":3525.0},{"date":"2018-04-19","close":3540.0},{"date":"2018-04-20","close":3650.0},{"date":"2018-04-23","close":3605.0},{"date":"2018-04-24","close":3670.0},{"date":"2018-04-25","close":3600.0},{"date":"2018-04-26","close":3590.0},{"date":"2018-04-27","close":3590.0},{"date":"2018-04-30","close":3550.0},{"date":"2018-05-02","close":3575.0},{"date":"2018-05-03","close":3595.0},{"date":"2018-05-04","close":3635.0},{"date":"2018-05-08","close":3605.0},{"date":"2018-05-09","close":3665.0},{"date":"2018-05-10","close":3670.0},{"date":"2018-05-11","close":3680.0},{"date":"2018-05-14","close":3665.0},{"date":"2018-05-15","close":3650.0},{"date":"2018-05-16","close":3600.0},{"date":"2018-05-17","close":3640.0},{"date":"2018-05-18","close":3660.0},{"date":"2018-05-21","close":3665.0},{"date":"2018-05-23","close":3670.0},{"date":"2018-05-24","close":3680.0},{"date":"2018-05-25","close":3645.0},{"date":"2018-05-28","close":3640.0},{"date":"2018-05-29","close":3670.0},{"date":"2018-05-30","close":3665.0},{"date":"2018-05-31","close":3665.0},{"date":"2018-06-01","close":3640.0},{"date":"2018-06-04","close":3650.0},{"date":"2018-06-05","close":3615.0},{"date":"2018-06-07","close":3635.0},{"date":"2018-06-08","close":3635.0},{"date":"2018-06-11","close":3620.0},{"date":"2018-06-12","close":3640.0},{"date":"2018-06-14","close":3545.0},{"date":"2018-06-15","close":3570.0},{"date":"2018-06-18","close":3515.0},{"date":"2018-06-19","close":3410.0},{"date":"2018-06-20","close":3495.0},{"date":"2018-06-21","close":3470.0},{"date":"2018-06-22","close":3475.0},{"date":"2018-06-25","close":3485.0},{"date":"2018-06-26","close":3500.0},{"date":"2018-06-27","close":3455.0},{"date":"2018-06-28","close":3455.0},{"date":"2018-06-29","close":3385.0},{"date":"2018-07-02","close":3400.0},{"date":"2018-07-03","close":3420.0},{"date":"2018-07-04","close":3400.0},{"date":"2018-07-05","close":3370.0},{"date":"2018-07-06","close":3385.0},{"date":"2018-07-09","close":3380.0},{"date":"2018-07-10","close":3400.0},{"date":"2018-07-11","close":3450.0},{"date":"2018-07-12","close":3490.0},{"date":"2018-07-13","close":3470.0},{"date":"2018-07-16","close":3435.0},{"date":"2018-07-17","close":3415.0},{"date":"2018-07-18","close":3450.0},{"date":"2018-07-19","close":3420.0},{"date":"2018-07-20","close":3365.0},{"date":"2018-07-23","close":3270.0},{"date":"2018-07-24","close":3290.0},{"date":"2018-07-25","close":3135.0},{"date":"2018-07-26","close":3190.0},{"date":"2018-07-27","close":3210.0},{"date":"2018-07-30","close":3190.0},{"date":"2018-07-31","close":3200.0},{"date":"2018-08-01","close":3230.0},{"date":"2018-08-02","close":3215.0},{"date":"2018-08-03","close":3210.0},{"date":"2018-08-06","close":3210.0},{"date":"2018-08-07","close":3240.0},{"date":"2018-08-08","close":3280.0},{"date":"2018-08-09","close":3285.0},{"date":"2018-08-10","close":3315.0},{"date":"2018-08-13","close":3290.0},{"date":"2018-08-14","close":3335.0},{"date":"2018-08-16","close":3310.0},{"date":"2018-08-17","close":3365.0},{"date":"2018-08-20","close":3350.0},{"date":"2018-08-21","close":3420.0},{"date":"2018-08-22","close":3355.0},{"date":"2018-08-23","close":3345.0},{"date":"2018-08-24","close":3340.0},{"date":"2018-08-27","close":3410.0},{"date":"2018-08-28","close":3390.0},{"date":"2018-08-29","close":3385.0},{"date":"2018-08-30","close":3350.0},{"date":"2018-08-31","close":3410.0},{"date":"2018-09-03","close":3400.0},{"date":"2018-09-04","close":3395.0},{"date":"2018-09-05","close":3375.0},{"date":"2018-09-06","close":3325.0},{"date":"2018-09-07","close":3325.0},{"date":"2018-09-10","close":3275.0},{"date":"2018-09-11","close":3235.0},{"date":"2018-09-12","close":3220.0},{"date":"2018-09-13","close":3220.0},{"date":"2018-09-14","close":3250.0},{"date":"2018-09-17","close":3230.0},{"date":"2018-09-18","close":3240.0},{"date":"2018-09-19","close":3215.0},{"date":"2018-09-20","close":3165.0},{"date":"2018-09-21","close":3165.0},{"date":"2018-09-27","close":3190.0},{"date":"2018-09-28","close":3190.0},{"date":"2018-10-01","close":3165.0},{"date":"2018-10-02","close":3150.0},{"date":"2018-10-04","close":3135.0},{"date":"2018-10-05","close":3100.0},{"date":"2018-10-08","close":3100.0},{"date":"2018-10-10","close":3085.0},{"date":"2018-10-11","close":3015.0},{"date":"2018-10-12","close":3050.0},{"date":"2018-10-15","close":2985.0},{"date":"2018-10-16","close":2980.0},{"date":"2018-10-17","close":2980.0},{"date":"2018-10-18","close":2930.0},{"date":"2018-10-19","close":2950.0},{"date":"2018-10-22","close":2900.0},{"date":"2018-10-23","close":2800.0},{"date":"2018-10-24","close":2820.0},{"date":"2018-10-25","close":2785.0},{"date":"2018-10-26","close":2635.0},{"date":"2018-10-29","close":2405.0},{"date":"2018-10-30","close":2470.0},{"date":"2018-10-31","close":2460.0},{"date":"2018-11-01","close":2500.0},{"date":"2018-11-02","close":2600.0},{"date":"2018-11-05","close":2550.0},{"date":"2018-11-06","close":2540.0},{"date":"2018-11-07","close":2580.0},{"date":"2018-11-08","close":2585.0},{"date":"2018-11-09","close":2575.0},{"date":"2018-11-12","close":2585.0},{"date":"2018-11-13","close":2545.0},{"date":"2018-11-14","close":2575.0},{"date":"2018-11-15","close":2605.0},{"date":"2018-11-16","close":2635.0},{"date":"2018-11-19","close":2715.0},{"date":"2018-11-20","close":2700.0},{"date":"2018-11-21","close":2715.0},{"date":"2018-11-22","close":2700.0},{"date":"2018-11-23","close":2685.0},{"date":"2018-11-26","close":2690.0},{"date":"2018-11-27","close":2725.0},{"date":"2018-11-28","close":2740.0},{"date":"2018-11-29","close":2740.0},{"date":"2018-11-30","close":2720.0},{"date":"2018-12-03","close":2790.0},{"date":"2018-12-04","close":2790.0},{"date":"2018-12-05","close":2805.0},{"date":"2018-12-06","close":2720.0},{"date":"2018-12-07","close":2740.0},{"date":"2018-12-10","close":2735.0},{"date":"2018-12-11","close":2725.0},{"date":"2018-12-12","close":2680.0},{"date":"2018-12-13","close":2745.0},{"date":"2018-12-14","close":2750.0},{"date":"2018-12-17","close":2770.0},{"date":"2018-12-18","close":2900.0},{"date":"2018-12-19","close":2875.0},{"date":"2018-12-20","close":2840.0},{"date":"2018-12-21","close":2760.0},{"date":"2018-12-24","close":2775.0},{"date":"2018-12-26","close":2795.0},{"date":"2018-12-27","close":2800.0},{"date":"2018-12-28","close":2875.0},{"date":"2019-01-02","close":2870.0},{"date":"2019-01-03","close":2850.0},{"date":"2019-01-04","close":2810.0},{"date":"2019-01-07","close":2850.0},{"date":"2019-01-08","close":2950.0},{"date":"2019-01-09","close":2945.0},{"date":"2019-01-10","close":2905.0},{"date":"2019-01-11","close":2880.0},{"date":"2019-01-14","close":2985.0},{"date":"2019-01-15","close":2970.0},{"date":"2019-01-16","close":3860.0},{"date":"2019-01-17","close":4900.0},{"date":"2019-01-18","close":4705.0},{"date":"2019-01-21","close":5400.0},{"date":"2019-01-22","close":5775.0},{"date":"2019-01-23","close":6150.0},{"date":"2019-01-24","close":5550.0},{"date":"2019-01-25","close":5450.0},{"date":"2019-01-28","close":5500.0},{"date":"2019-01-29","close":5700.0},{"date":"2019-01-30","close":6250.0},{"date":"2019-01-31","close":6625.0},{"date":"2019-02-01","close":6625.0},{"date":"2019-02-07","close":6450.0},{"date":"2019-02-08","close":6400.0},{"date":"2019-02-11","close":6525.0},{"date":"2019-02-12","close":6900.0},{"date":"2019-02-13","close":6750.0},{"date":"2019-02-14","close":6575.0},{"date":"2019-02-15","close":6175.0},{"date":"2019-02-18","close":5675.0},{"date":"2019-02-19","close":5625.0},{"date":"2019-02-20","close":5350.0},{"date":"2019-02-21","close":5250.0},{"date":"2019-02-22","close":5050.0},{"date":"2019-02-25","close":4920.0},{"date":"2019-02-26","close":4665.0},{"date":"2019-02-27","close":5000.0},{"date":"2019-02-28","close":4825.0},{"date":"2019-03-04","close":5725.0},{"date":"2019-03-05","close":5900.0},{"date":"2019-03-06","close":6125.0},{"date":"2019-03-07","close":6500.0},{"date":"2019-03-08","close":6500.0},{"date":"2019-03-11","close":6475.0},{"date":"2019-03-12","close":5950.0},{"date":"2019-03-13","close":5975.0},{"date":"2019-03-14","close":6500.0},{"date":"2019-03-15","close":6450.0},{"date":"2019-03-18","close":6350.0},{"date":"2019-03-19","close":6250.0},{"date":"2019-03-20","close":6250.0},{"date":"2019-03-21","close":6175.0},{"date":"2019-03-22","close":5750.0},{"date":"2019-03-25","close":5450.0},{"date":"2019-03-26","close":5425.0},{"date":"2019-03-27","close":5500.0},{"date":"2019-03-28","close":5225.0},{"date":"2019-03-29","close":5325.0},{"date":"2019-04-01","close":5525.0},{"date":"2019-04-02","close":5350.0},{"date":"2019-04-03","close":5550.0},{"date":"2019-04-04","close":5225.0},{"date":"2019-04-05","close":5025.0},{"date":"2019-04-08","close":5100.0},{"date":"2019-04-09","close":5150.0},{"date":"2019-04-10","close":5175.0},{"date":"2019-04-11","close":5075.0},{"date":"2019-04-12","close":5175.0},{"date":"2019-04-15","close":5075.0},{"date":"2019-04-16","close":5125.0},{"date":"2019-04-17","close":4955.0},{"date":"2019-04-18","close":4835.0},{"date":"2019-04-19","close":4990.0},{"date":"2019-04-22","close":4990.0},{"date":"2019-04-23","close":5025.0},{"date":"2019-04-24","close":5075.0},{"date":"2019-04-25","close":5000.0},{"date":"2019-04-26","close":5075.0},{"date":"2019-04-29","close":4990.0},{"date":"2019-04-30","close":4895.0},{"date":"2019-05-02","close":4785.0},{"date":"2019-05-03","close":4865.0},{"date":"2019-05-07","close":5000.0},{"date":"2019-05-08","close":4975.0},{"date":"2019-05-09","close":4930.0},{"date":"2019-05-10","close":5050.0},{"date":"2019-05-13","close":4965.0},{"date":"2019-05-14","close":4900.0},{"date":"2019-05-15","close":5025.0},{"date":"2019-05-16","close":5600.0},{"date":"2019-05-17","close":5925.0},{"date":"2019-05-20","close":6075.0},{"date":"2019-05-21","close":6100.0},{"date":"2019-05-22","close":6175.0},{"date":"2019-05-23","close":6350.0},{"date":"2019-05-24","close":6200.0},{"date":"2019-05-27","close":5625.0},{"date":"2019-05-28","close":5725.0},{"date":"2019-05-29","close":5200.0},{"date":"2019-05-30","close":5125.0},{"date":"2019-05-31","close":5100.0},{"date":"2019-06-03","close":5250.0},{"date":"2019-06-04","close":5400.0},{"date":"2019-06-05","close":5550.0},{"date":"2019-06-07","close":5600.0},{"date":"2019-06-10","close":5750.0},{"date":"2019-06-11","close":5750.0},{"date":"2019-06-12","close":5450.0},{"date":"2019-06-13","close":6300.0},{"date":"2019-06-14","close":6025.0},{"date":"2019-06-17","close":6450.0},{"date":"2019-06-18","close":6075.0},{"date":"2019-06-19","close":6175.0},{"date":"2019-06-20","close":6200.0},{"date":"2019-06-21","close":6175.0},{"date":"2019-06-24","close":5925.0},{"date":"2019-06-25","close":5550.0},{"date":"2019-06-26","close":5525.0},{"date":"2019-06-27","close":5500.0},{"date":"2019-06-28","close":5500.0},{"date":"2019-07-01","close":5550.0},{"date":"2019-07-02","close":5700.0},{"date":"2019-07-03","close":5525.0},{"date":"2019-07-04","close":5400.0},{"date":"2019-07-05","close":5325.0},{"date":"2019-07-08","close":5000.0},{"date":"2019-07-09","close":5025.0},{"date":"2019-07-10","close":5150.0},{"date":"2019-07-11","close":5350.0},{"date":"2019-07-12","close":5600.0},{"date":"2019-07-15","close":5500.0},{"date":"2019-07-16","close":5425.0},{"date":"2019-07-17","close":5425.0},{"date":"2019-07-18","close":5525.0},{"date":"2019-07-19","close":5650.0},{"date":"2019-07-22","close":5625.0},{"date":"2019-07-23","close":5325.0},{"date":"2019-07-24","close":5275.0},{"date":"2019-07-25","close":5250.0},{"date":"2019-07-26","close":5250.0},{"date":"2019-07-29","close":4790.0},{"date":"2019-07-30","close":4975.0},{"date":"2019-07-31","close":4990.0},{"date":"2019-08-01","close":4975.0},{"date":"2019-08-02","close":5250.0},{"date":"2019-08-05","close":4930.0},{"date":"2019-08-06","close":4750.0},{"date":"2019-08-07","close":4800.0},{"date":"2019-08-08","close":5025.0},{"date":"2019-08-09","close":4950.0},{"date":"2019-08-12","close":4970.0},{"date":"2019-08-13","close":4990.0},{"date":"2019-08-14","close":5200.0},{"date":"2019-08-16","close":5075.0},{"date":"2019-08-19","close":5025.0},{"date":"2019-08-20","close":5150.0},{"date":"2019-08-21","close":5300.0},{"date":"2019-08-22","close":5300.0},{"date":"2019-08-23","close":5350.0},{"date":"2019-08-26","close":5100.0},{"date":"2019-08-27","close":5400.0},{"date":"2019-08-28","close":5750.0},{"date":"2019-08-29","close":5725.0},{"date":"2019-08-30","close":5850.0},{"date":"2019-09-02","close":5700.0},{"date":"2019-09-03","close":5700.0},{"date":"2019-09-04","close":5800.0},{"date":"2019-09-05","close":5825.0},{"date":"2019-09-06","close":5800.0},{"date":"2019-09-09","close":5725.0},{"date":"2019-09-10","close":5800.0},{"date":"2019-09-11","close":5825.0},{"date":"2019-09-16","close":5950.0},{"date":"2019-09-17","close":5850.0},{"date":"2019-09-18","close":5900.0},{"date":"2019-09-19","close":6250.0},{"date":"2019-09-20","close":7325.0},{"date":"2019-09-23","close":7825.0},{"date":"2019-09-24","close":7850.0},{"date":"2019-09-25","close":7525.0},{"date":"2019-09-26","close":7225.0},{"date":"2019-09-27","close":7150.0},{"date":"2019-09-30","close":6325.0},{"date":"2019-10-01","close":6200.0},{"date":"2019-10-02","close":6525.0},{"date":"2019-10-04","close":6250.0},{"date":"2019-10-07","close":6800.0},{"date":"2019-10-08","close":6800.0},{"date":"2019-10-10","close":6650.0},{"date":"2019-10-11","close":6750.0},{"date":"2019-10-14","close":7050.0},{"date":"2019-10-15","close":6625.0},{"date":"2019-10-16","close":6575.0},{"date":"2019-10-17","close":6650.0},{"date":"2019-10-18","close":6575.0},{"date":"2019-10-21","close":6450.0},{"date":"2019-10-22","close":6375.0},{"date":"2019-10-23","close":6350.0},{"date":"2019-10-24","close":6575.0},{"date":"2019-10-25","close":6625.0},{"date":"2019-10-28","close":6675.0},{"date":"2019-10-29","close":6800.0},{"date":"2019-10-30","close":6850.0},{"date":"2019-10-31","close":6825.0},{"date":"2019-11-01","close":6850.0},{"date":"2019-11-04","close":6325.0},{"date":"2019-11-05","close":6400.0},{"date":"2019-11-06","close":6625.0},{"date":"2019-11-07","close":6500.0},{"date":"2019-11-08","close":6525.0},{"date":"2019-11-11","close":7225.0},{"date":"2019-11-12","close":7225.0},{"date":"2019-11-13","close":7550.0},{"date":"2019-11-14","close":7175.0},{"date":"2019-11-15","close":7000.0},{"date":"2019-11-18","close":6575.0},{"date":"2019-11-19","close":6500.0},{"date":"2019-11-20","close":6150.0},{"date":"2019-11-21","close":5825.0},{"date":"2019-11-22","close":5725.0},{"date":"2019-11-25","close":6050.0},{"date":"2019-11-26","close":6050.0},{"date":"2019-11-27","close":5975.0},{"date":"2019-11-28","close":6050.0},{"date":"2019-11-29","close":6025.0},{"date":"2019-12-02","close":5900.0},{"date":"2019-12-03","close":5675.0},{"date":"2019-12-04","close":6100.0},{"date":"2019-12-05","close":6300.0},{"date":"2019-12-06","close":6250.0},{"date":"2019-12-09","close":5925.0},{"date":"2019-12-10","close":5725.0},{"date":"2019-12-11","close":5725.0},{"date":"2019-12-12","close":5775.0},{"date":"2019-12-13","close":5750.0},{"date":"2019-12-16","close":5750.0},{"date":"2019-12-17","close":5750.0},{"date":"2019-12-18","close":6000.0},{"date":"2019-12-19","close":5925.0},{"date":"2019-12-20","close":6100.0},{"date":"2019-12-23","close":5900.0},{"date":"2019-12-24","close":6000.0},{"date":"2019-12-26","close":6100.0},{"date":"2019-12-27","close":6000.0},{"date":"2019-12-30","close":6050.0},{"date":"2020-01-02","close":5875.0},{"date":"2020-01-03","close":5725.0},{"date":"2020-01-06","close":5650.0},{"date":"2020-01-07","close":5700.0},{"date":"2020-01-08","close":5450.0},{"date":"2020-01-09","close":5825.0},{"date":"2020-01-10","close":5850.0},{"date":"2020-01-13","close":5875.0},{"date":"2020-01-14","close":5825.0},{"date":"2020-01-15","close":6150.0},{"date":"2020-01-16","close":6300.0},{"date":"2020-01-17","close":6400.0},{"date":"2020-01-20","close":6350.0},{"date":"2020-01-21","close":6375.0},{"date":"2020-01-22","close":6450.0},{"date":"2020-01-23","close":6425.0},{"date":"2020-01-28","close":6300.0},{"date":"2020-01-29","close":6250.0},{"date":"2020-01-30","close":6125.0},{"date":"2020-01-31","close":5550.0},{"date":"2020-02-03","close":5475.0},{"date":"2020-02-04","close":5650.0},{"date":"2020-02-05","close":5750.0},{"date":"2020-02-06","close":5800.0},{"date":"2020-02-07","close":5875.0},{"date":"2020-02-10","close":6525.0},{"date":"2020-02-11","close":6725.0},{"date":"2020-02-12","close":6550.0},{"date":"2020-02-13","close":6475.0},{"date":"2020-02-14","close":6575.0},{"date":"2020-02-17","close":6475.0},{"date":"2020-02-18","close":6375.0},{"date":"2020-02-19","close":6125.0},{"date":"2020-02-20","close":6175.0},{"date":"2020-02-21","close":6025.0},{"date":"2020-02-24","close":5725.0},{"date":"2020-02-25","close":5825.0},{"date":"2020-02-26","close":5675.0},{"date":"2020-02-27","close":5550.0},{"date":"2020-02-28","close":5225.0},{"date":"2020-03-02","close":5200.0},{"date":"2020-03-03","close":5100.0},{"date":"2020-03-04","close":5200.0},{"date":"2020-03-05","close":5350.0},{"date":"2020-03-06","close":5400.0},{"date":"2020-03-09","close":4975.0},{"date":"2020-03-10","close":5075.0},{"date":"2020-03-11","close":4850.0},{"date":"2020-03-12","close":4470.0},{"date":"2020-03-13","close":3425.0},{"date":"2020-03-16","close":2735.0},{"date":"2020-03-17","close":2765.0},{"date":"2020-03-18","close":2590.0},{"date":"2020-03-19","close":2280.0},{"date":"2020-03-20","close":2565.0},{"date":"2020-03-23","close":2590.0},{"date":"2020-03-24","close":3150.0},{"date":"2020-03-25","close":3370.0},{"date":"2020-03-26","close":3430.0},{"date":"2020-03-27","close":3525.0},{"date":"2020-03-30","close":4195.0},{"date":"2020-03-31","close":4195.0},{"date":"2020-04-01","close":4200.0},{"date":"2020-04-02","close":4070.0},{"date":"2020-04-03","close":4085.0},{"date":"2020-04-06","close":4085.0},{"date":"2020-04-07","close":4015.0},{"date":"2020-04-08","close":3880.0},{"date":"2020-04-09","close":3785.0},{"date":"2020-04-10","close":3590.0},{"date":"2020-04-13","close":3385.0},{"date":"2020-04-14","close":3500.0},{"date":"2020-04-16","close":3575.0},{"date":"2020-04-17","close":4065.0},{"date":"2020-04-20","close":4125.0},{"date":"2020-04-21","close":4090.0},{"date":"2020-04-22","close":3975.0},{"date":"2020-04-23","close":3995.0},{"date":"2020-04-24","close":3870.0},{"date":"2020-04-27","close":4005.0},{"date":"2020-04-28","close":4045.0},{"date":"2020-04-29","close":4065.0},{"date":"2020-05-04","close":4390.0},{"date":"2020-05-06","close":4655.0},{"date":"2020-05-07","close":4530.0},{"date":"2020-05-08","close":4525.0},{"date":"2020-05-11","close":4325.0},{"date":"2020-05-12","close":4245.0},{"date":"2020-05-13","close":4365.0},{"date":"2020-05-14","close":4210.0},{"date":"2020-05-15","close":4175.0},{"date":"2020-05-18","close":4095.0},{"date":"2020-05-19","close":4340.0},{"date":"2020-05-20","close":4525.0},{"date":"2020-05-21","close":4550.0},{"date":"2020-05-22","close":4615.0},{"date":"2020-05-25","close":4605.0},{"date":"2020-05-26","close":4500.0},{"date":"2020-05-27","close":4490.0},{"date":"2020-05-28","close":4245.0},{"date":"2020-05-29","close":4325.0},{"date":"2020-06-01","close":4330.0},{"date":"2020-06-02","close":4325.0},{"date":"2020-06-03","close":4350.0},{"date":"2020-06-04","close":4330.0},{"date":"2020-06-05","close":4310.0},{"date":"2020-06-08","close":4270.0},{"date":"2020-06-09","close":4220.0},{"date":"2020-06-10","close":4160.0},{"date":"2020-06-11","close":4090.0},{"date":"2020-06-12","close":3930.0},{"date":"2020-06-15","close":3710.0},{"date":"2020-06-16","close":3825.0},{"date":"2020-06-17","close":3795.0},{"date":"2020-06-18","close":3820.0},{"date":"2020-06-19","close":3820.0},{"date":"2020-06-22","close":3900.0},{"date":"2020-06-23","close":3930.0},{"date":"2020-06-24","close":3940.0},{"date":"2020-06-25","close":3870.0},{"date":"2020-06-26","close":3890.0},{"date":"2020-06-29","close":3825.0},{"date":"2020-06-30","close":3840.0},{"date":"2020-07-01","close":3835.0},{"date":"2020-07-02","close":3875.0},{"date":"2020-07-03","close":3875.0},{"date":"2020-07-06","close":3875.0},{"date":"2020-07-07","close":3830.0},{"date":"2020-07-08","close":3820.0},{"date":"2020-07-09","close":3755.0},{"date":"2020-07-10","close":3825.0},{"date":"2020-07-13","close":3825.0},{"date":"2020-07-14","close":3825.0},{"date":"2020-07-15","close":3795.0},{"date":"2020-07-16","close":3805.0},{"date":"2020-07-17","close":3805.0},{"date":"2020-07-20","close":3755.0},{"date":"2020-07-21","close":3750.0},{"date":"2020-07-22","close":3740.0},{"date":"2020-07-23","close":3700.0},{"date":"2020-07-24","close":3630.0},{"date":"2020-07-27","close":3610.0},{"date":"2020-07-28","close":3640.0},{"date":"2020-07-29","close":3615.0},{"date":"2020-07-30","close":3575.0},{"date":"2020-07-31","close":3550.0},{"date":"2020-08-03","close":3475.0},{"date":"2020-08-04","close":3475.0},{"date":"2020-08-05","close":3415.0},{"date":"2020-08-06","close":3380.0},{"date":"2020-08-07","close":3335.0},{"date":"2020-08-10","close":3230.0},{"date":"2020-08-11","close":3240.0},{"date":"2020-08-12","close":3455.0},{"date":"2020-08-13","close":3470.0},{"date":"2020-08-14","close":3915.0},{"date":"2020-08-18","close":4500.0},{"date":"2020-08-19","close":5325.0},{"date":"2020-08-20","close":4935.0},{"date":"2020-08-21","close":4495.0},{"date":"2020-08-24","close":4280.0},{"date":"2020-08-25","close":4380.0},{"date":"2020-08-26","close":4375.0},{"date":"2020-08-27","close":4160.0},{"date":"2020-08-28","close":4235.0},{"date":"2020-08-31","close":4090.0},{"date":"2020-09-01","close":4110.0},{"date":"2020-09-02","close":4260.0},{"date":"2020-09-03","close":4490.0},{"date":"2020-09-04","close":5175.0},{"date":"2020-09-07","close":5375.0},{"date":"2020-09-08","close":5075.0},{"date":"2020-09-09","close":5550.0},{"date":"2020-09-10","close":5675.0},{"date":"2020-09-11","close":5625.0},{"date":"2020-09-14","close":5600.0},{"date":"2020-09-15","close":5150.0},{"date":"2020-09-16","close":5500.0},{"date":"2020-09-17","close":5450.0},{"date":"2020-09-18","close":5450.0},{"date":"2020-09-21","close":5925.0},{"date":"2020-09-22","close":5650.0},{"date":"2020-09-23","close":5825.0},{"date":"2020-09-24","close":5600.0},{"date":"2020-09-25","close":5375.0},{"date":"2020-09-28","close":5375.0},{"date":"2020-09-29","close":5425.0},{"date":"2020-10-05","close":5575.0},{"date":"2020-10-06","close":5400.0},{"date":"2020-10-07","close":5275.0},{"date":"2020-10-08","close":5250.0},{"date":"2020-10-12","close":5300.0},{"date":"2020-10-13","close":5250.0},{"date":"2020-10-14","close":5100.0},{"date":"2020-10-15","close":5100.0},{"date":"2020-10-16","close":5025.0},{"date":"2020-10-19","close":4950.0},{"date":"2020-10-20","close":4900.0},{"date":"2020-10-21","close":4950.0},{"date":"2020-10-22","close":4900.0},{"date":"2020-10-23","close":4780.0},{"date":"2020-10-26","close":4570.0},{"date":"2020-10-27","close":4575.0},{"date":"2020-10-28","close":4635.0},{"date":"2020-10-29","close":4565.0},{"date":"2020-10-30","close":4500.0},{"date":"2020-11-02","close":4505.0},{"date":"2020-11-03","close":4550.0},{"date":"2020-11-04","close":4600.0},{"date":"2020-11-05","close":4740.0},{"date":"2020-11-06","close":4755.0},{"date":"2020-11-09","close":4705.0},{"date":"2020-11-10","close":4630.0},{"date":"2020-11-11","close":4575.0},{"date":"2020-11-12","close":4595.0},{"date":"2020-11-13","close":4575.0},{"date":"2020-11-16","close":4540.0},{"date":"2020-11-17","close":4440.0},{"date":"2020-11-18","close":4410.0},{"date":"2020-11-19","close":4330.0},{"date":"2020-11-20","close":4545.0},{"date":"2020-11-23","close":4530.0},{"date":"2020-11-24","close":4550.0},{"date":"2020-11-25","close":4590.0},{"date":"2020-11-26","close":4615.0},{"date":"2020-11-27","close":4665.0},{"date":"2020-11-30","close":5275.0},{"date":"2020-12-01","close":5425.0},{"date":"2020-12-02","close":5275.0},{"date":"2020-12-03","close":6050.0},{"date":"2020-12-04","close":6175.0},{"date":"2020-12-07","close":6200.0},{"date":"2020-12-08","close":6250.0},{"date":"2020-12-09","close":6125.0},{"date":"2020-12-10","close":5750.0},{"date":"2020-12-11","close":5650.0},{"date":"2020-12-14","close":5750.0},{"date":"2020-12-15","close":5725.0},{"date":"2020-12-16","close":5600.0},{"date":"2020-12-17","close":5575.0},{"date":"2020-12-18","close":5550.0},{"date":"2020-12-21","close":5825.0},{"date":"2020-12-22","close":5425.0},{"date":"2020-12-23","close":5000.0},{"date":"2020-12-24","close":5025.0},{"date":"2020-12-28","close":5175.0},{"date":"2020-12-29","close":5250.0},{"date":"2020-12-30","close":5450.0},{"date":"2021-01-04","close":5675.0},{"date":"2021-01-05","close":5675.0},{"date":"2021-01-06","close":5675.0},{"date":"2021-01-07","close":5650.0},{"date":"2021-01-08","close":5450.0},{"date":"2021-01-11","close":5050.0},{"date":"2021-01-12","close":5050.0},{"date":"2021-01-13","close":5300.0},{"date":"2021-01-14","close":5225.0},{"date":"2021-01-15","close":5200.0},{"date":"2021-01-18","close":5300.0},{"date":"2021-01-19","close":5325.0},{"date":"2021-01-20","close":5350.0},{"date":"2021-01-21","close":5200.0},{"date":"2021-01-22","close":5050.0},{"date":"2021-01-25","close":5125.0},{"date":"2021-01-26","close":5100.0},{"date":"2021-01-27","close":5025.0},{"date":"2021-01-28","close":5025.0},{"date":"2021-01-29","close":4880.0},{"date":"2021-02-01","close":4980.0},{"date":"2021-02-02","close":5050.0},{"date":"2021-02-03","close":5075.0},{"date":"2021-02-04","close":5025.0},{"date":"2021-02-05","close":5100.0},{"date":"2021-02-08","close":5025.0},{"date":"2021-02-09","close":5000.0},{"date":"2021-02-10","close":5075.0},{"date":"2021-02-15","close":5075.0},{"date":"2021-02-16","close":5575.0},{"date":"2021-02-17","close":5525.0},{"date":"2021-02-18","close":5650.0},{"date":"2021-02-19","close":5525.0},{"date":"2021-02-22","close":5625.0},{"date":"2021-02-23","close":5575.0},{"date":"2021-02-24","close":5600.0},{"date":"2021-02-25","close":6000.0},{"date":"2021-02-26","close":6000.0},{"date":"2021-03-02","close":5975.0},{"date":"2021-03-03","close":5825.0},{"date":"2021-03-04","close":5975.0},{"date":"2021-03-05","close":5900.0},{"date":"2021-03-08","close":5725.0},{"date":"2021-03-09","close":5600.0},{"date":"2021-03-10","close":5725.0},{"date":"2021-03-11","close":6200.0},{"date":"2021-03-12","close":7125.0},{"date":"2021-03-15","close":7300.0},{"date":"2021-03-16","close":7100.0},{"date":"2021-03-17","close":6950.0},{"date":"2021-03-18","close":7050.0},{"date":"2021-03-19","close":7025.0},{"date":"2021-03-22","close":7375.0},{"date":"2021-03-23","close":7150.0},{"date":"2021-03-24","close":7175.0},{"date":"2021-03-25","close":7000.0},{"date":"2021-03-26","close":6850.0},{"date":"2021-03-29","close":6950.0},{"date":"2021-03-30","close":7350.0},{"date":"2021-03-31","close":7225.0},{"date":"2021-04-01","close":7050.0},{"date":"2021-04-02","close":7350.0},{"date":"2021-04-05","close":7575.0},{"date":"2021-04-06","close":7625.0},{"date":"2021-04-07","close":9475.0},{"date":"2021-04-08","close":9025.0},{"date":"2021-04-09","close":9050.0},{"date":"2021-04-12","close":8775.0},{"date":"2021-04-13","close":9650.0},{"date":"2021-04-14","close":8800.0},{"date":"2021-04-15","close":8150.0},{"date":"2021-04-16","close":8375.0},{"date":"2021-04-19","close":8175.0},{"date":"2021-04-20","close":8600.0},{"date":"2021-04-21","close":8450.0},{"date":"2021-04-22","close":8650.0},{"date":"2021-04-23","close":8725.0},{"date":"2021-04-26","close":8600.0},{"date":"2021-04-27","close":8400.0},{"date":"2021-04-28","close":8375.0},{"date":"2021-04-29","close":7725.0},{"date":"2021-04-30","close":7350.0},{"date":"2021-05-03","close":7075.0},{"date":"2021-05-04","close":7275.0},{"date":"2021-05-06","close":7250.0},{"date":"2021-05-07","close":7500.0},{"date":"2021-05-10","close":7600.0},{"date":"2021-05-11","close":7325.0},{"date":"2021-05-12","close":7150.0},{"date":"2021-05-13","close":6875.0},{"date":"2021-05-14","close":6925.0},{"date":"2021-05-17","close":7000.0},{"date":"2021-05-18","close":7025.0},{"date":"2021-05-20","close":7075.0},{"date":"2021-05-21","close":6975.0},{"date":"2021-05-24","close":6750.0},{"date":"2021-05-25","close":6600.0},{"date":"2021-05-26","close":6800.0},{"date":"2021-05-27","close":7150.0},{"date":"2021-05-28","close":7050.0},{"date":"2021-05-31","close":7075.0},{"date":"2021-06-01","close":7600.0},{"date":"2021-06-02","close":7750.0},{"date":"2021-06-03","close":8675.0},{"date":"2021-06-04","close":8400.0},{"date":"2021-06-07","close":8525.0},{"date":"2021-06-08","close":8175.0},{"date":"2021-06-09","close":8000.0},{"date":"2021-06-10","close":7850.0},{"date":"2021-06-11","close":8000.0},{"date":"2021-06-14","close":8550.0},{"date":"2021-06-15","close":8325.0},{"date":"2021-06-16","close":8300.0},{"date":"2021-06-17","close":8350.0},{"date":"2021-06-18","close":8325.0},{"date":"2021-06-21","close":8025.0},{"date":"2021-06-22","close":8000.0},{"date":"2021-06-23","close":8725.0},{"date":"2021-06-24","close":8725.0},{"date":"2021-06-25","close":8450.0},{"date":"2021-06-28","close":8450.0},{"date":"2021-06-29","close":8075.0},{"date":"2021-06-30","close":7850.0},{"date":"2021-07-01","close":7675.0},{"date":"2021-07-02","close":7725.0},{"date":"2021-07-05","close":7700.0},{"date":"2021-07-06","close":7725.0},{"date":"2021-07-07","close":7725.0},{"date":"2021-07-08","close":7450.0},{"date":"2021-07-09","close":7350.0},{"date":"2021-07-12","close":7525.0},{"date":"2021-07-13","close":7500.0},{"date":"2021-07-14","close":7275.0},{"date":"2021-07-15","close":7250.0},{"date":"2021-07-16","close":7025.0},{"date":"2021-07-19","close":6850.0},{"date":"2021-07-20","close":6750.0},{"date":"2021-07-21","close":6675.0},{"date":"2021-07-22","close":6625.0},{"date":"2021-07-23","close":6600.0},{"date":"2021-07-26","close":7050.0},{"date":"2021-07-27","close":7025.0},{"date":"2021-07-28","close":6900.0},{"date":"2021-07-29","close":6975.0},{"date":"2021-07-30","close":7450.0},{"date":"2021-08-02","close":7375.0},{"date":"2021-08-03","close":7400.0},{"date":"2021-08-04","close":7300.0},{"date":"2021-08-05","close":7225.0},{"date":"2021-08-06","close":7000.0},{"date":"2021-08-09","close":6800.0},{"date":"2021-08-10","close":6675.0},{"date":"2021-08-11","close":6625.0},{"date":"2021-08-12","close":6650.0},{"date":"2021-08-13","close":6375.0},{"date":"2021-08-17","close":5900.0},{"date":"2021-08-18","close":5925.0},{"date":"2021-08-19","close":5475.0},{"date":"2021-08-20","close":5050.0},{"date":"2021-08-23","close":5675.0},{"date":"2021-08-24","close":7375.0},{"date":"2021-08-25","close":7925.0},{"date":"2021-08-26","close":8200.0},{"date":"2021-08-27","close":8200.0},{"date":"2021-08-30","close":8150.0},{"date":"2021-08-31","close":7925.0},{"date":"2021-09-01","close":8050.0},{"date":"2021-09-02","close":8600.0},{"date":"2021-09-03","close":8825.0},{"date":"2021-09-06","close":10250.0},{"date":"2021-09-07","close":13325.0},{"date":"2021-09-08","close":13325.0},{"date":"2021-09-09","close":12750.0},{"date":"2021-09-10","close":12875.0},{"date":"2021-09-13","close":11750.0},{"date":"2021-09-14","close":11600.0},{"date":"2021-09-15","close":11925.0},{"date":"2021-09-16","close":12200.0},{"date":"2021-09-17","close":11225.0},{"date":"2021-09-23","close":10950.0},{"date":"2021-09-24","close":11375.0},{"date":"2021-09-27","close":11125.0},{"date":"2021-09-28","close":11725.0},{"date":"2021-09-29","close":11525.0},{"date":"2021-09-30","close":11025.0},{"date":"2021-10-01","close":10025.0},{"date":"2021-10-05","close":9125.0},{"date":"2021-10-06","close":7450.0},{"date":"2021-10-07","close":9675.0},{"date":"2021-10-08","close":10400.0},{"date":"2021-10-12","close":11550.0},{"date":"2021-10-13","close":11550.0},{"date":"2021-10-14","close":11300.0},{"date":"2021-10-15","close":14675.0},{"date":"2021-10-18","close":14425.0},{"date":"2021-10-19","close":14750.0},{"date":"2021-10-20","close":14000.0},{"date":"2021-10-21","close":13200.0},{"date":"2021-10-22","close":12575.0},{"date":"2021-10-25","close":11725.0},{"date":"2021-10-26","close":13625.0},{"date":"2021-10-27","close":14325.0},{"date":"2021-10-28","close":13125.0},{"date":"2021-10-29","close":13325.0},{"date":"2021-11-01","close":13900.0},{"date":"2021-11-02","close":14250.0},{"date":"2021-11-03","close":12450.0},{"date":"2021-11-04","close":11700.0},{"date":"2021-11-05","close":8200.0},{"date":"2021-11-08","close":6875.0},{"date":"2021-11-09","close":6500.0},{"date":"2021-11-10","close":6150.0},{"date":"2021-11-11","close":6025.0},{"date":"2021-11-12","close":6300.0},{"date":"2021-11-15","close":6225.0},{"date":"2021-11-16","close":6250.0},{"date":"2021-11-17","close":6100.0},{"date":"2021-11-18","close":5900.0},{"date":"2021-11-19","close":5925.0},{"date":"2021-11-22","close":5625.0},{"date":"2021-11-23","close":5650.0},{"date":"2021-11-24","close":5550.0},{"date":"2021-11-25","close":5475.0},{"date":"2021-11-26","close":5250.0},{"date":"2021-11-29","close":5050.0},{"date":"2021-11-30","close":4845.0},{"date":"2021-12-01","close":4995.0},{"date":"2021-12-02","close":5100.0},{"date":"2021-12-03","close":5250.0},{"date":"2021-12-06","close":6200.0},{"date":"2021-12-07","close":7725.0},{"date":"2021-12-08","close":6875.0},{"date":"2021-12-09","close":7775.0},{"date":"2021-12-10","close":7375.0},{"date":"2021-12-13","close":6950.0},{"date":"2021-12-14","close":6750.0},{"date":"2021-12-15","close":6850.0},{"date":"2021-12-16","close":6600.0},{"date":"2021-12-17","close":6650.0},{"date":"2021-12-20","close":6300.0},{"date":"2021-12-21","close":6100.0},{"date":"2021-12-22","close":6675.0},{"date":"2021-12-23","close":6925.0},{"date":"2021-12-24","close":6825.0},{"date":"2021-12-27","close":6500.0},{"date":"2021-12-28","close":6450.0},{"date":"2021-12-29","close":6650.0},{"date":"2021-12-30","close":6975.0},{"date":"2022-01-03","close":7225.0},{"date":"2022-01-04","close":7350.0},{"date":"2022-01-05","close":7650.0},{"date":"2022-01-06","close":7000.0},{"date":"2022-01-07","close":6775.0},{"date":"2022-01-10","close":6525.0},{"date":"2022-01-11","close":6450.0},{"date":"2022-01-12","close":6475.0},{"date":"2022-01-13","close":7025.0},{"date":"2022-01-14","close":6975.0},{"date":"2022-01-17","close":6375.0},{"date":"2022-01-18","close":6025.0},{"date":"2022-01-19","close":5875.0},{"date":"2022-01-20","close":6200.0},{"date":"2022-01-21","close":6025.0},{"date":"2022-01-24","close":5800.0},{"date":"2022-01-25","close":5575.0},{"date":"2022-01-26","close":5725.0},{"date":"2022-01-27","close":5550.0},{"date":"2022-01-28","close":5750.0},{"date":"2022-02-03","close":6250.0},{"date":"2022-02-04","close":6225.0},{"date":"2022-02-07","close":6350.0},{"date":"2022-02-08","close":6225.0},{"date":"2022-02-09","close":6275.0},{"date":"2022-02-10","close":6150.0},{"date":"2022-02-11","close":5925.0},{"date":"2022-02-14","close":5700.0},{"date":"2022-02-15","close":5625.0},{"date":"2022-02-16","close":5800.0},{"date":"2022-02-17","close":5775.0},{"date":"2022-02-18","close":6100.0},{"date":"2022-02-21","close":6175.0},{"date":"2022-02-22","close":5975.0},{"date":"2022-02-23","close":6100.0},{"date":"2022-02-24","close":5800.0},{"date":"2022-02-25","close":5900.0},{"date":"2022-02-28","close":5875.0},{"date":"2022-03-02","close":6125.0},{"date":"2022-03-03","close":6250.0},{"date":"2022-03-04","close":6200.0},{"date":"2022-03-07","close":6275.0},{"date":"2022-03-08","close":6125.0},{"date":"2022-03-10","close":6075.0},{"date":"2022-03-11","close":6425.0},{"date":"2022-03-14","close":6500.0},{"date":"2022-03-15","close":6350.0},{"date":"2022-03-16","close":6375.0},{"date":"2022-03-17","close":6875.0},{"date":"2022-03-18","close":6875.0},{"date":"2022-03-21","close":7000.0},{"date":"2022-03-22","close":6800.0},{"date":"2022-03-23","close":6775.0},{"date":"2022-03-24","close":6775.0},{"date":"2022-03-25","close":6400.0},{"date":"2022-03-28","close":7575.0},{"date":"2022-03-29","close":7350.0},{"date":"2022-03-30","close":7900.0},{"date":"2022-03-31","close":7850.0},{"date":"2022-04-01","close":7450.0},{"date":"2022-04-04","close":7300.0},{"date":"2022-04-05","close":7475.0},{"date":"2022-04-06","close":7375.0},{"date":"2022-04-07","close":7100.0},{"date":"2022-04-08","close":7025.0},{"date":"2022-04-11","close":6750.0},{"date":"2022-04-12","close":6950.0},{"date":"2022-04-13","close":6975.0},{"date":"2022-04-14","close":6875.0},{"date":"2022-04-15","close":6900.0},{"date":"2022-04-18","close":6775.0},{"date":"2022-04-19","close":7325.0},{"date":"2022-04-20","close":7300.0},{"date":"2022-04-21","close":7325.0},{"date":"2022-04-22","close":7150.0},{"date":"2022-04-25","close":6775.0},{"date":"2022-04-26","close":6675.0},{"date":"2022-04-27","close":6325.0},{"date":"2022-04-28","close":6300.0},{"date":"2022-04-29","close":6575.0},{"date":"2022-05-02","close":6625.0},{"date":"2022-05-03","close":6625.0},{"date":"2022-05-04","close":6575.0},{"date":"2022-05-06","close":6475.0},{"date":"2022-05-09","close":6275.0},{"date":"2022-05-10","close":6175.0},{"date":"2022-05-11","close":6175.0},{"date":"2022-05-12","close":5800.0},{"date":"2022-05-13","close":5950.0},{"date":"2022-05-16","close":6000.0},{"date":"2022-05-17","close":6150.0},{"date":"2022-05-18","close":6100.0},{"date":"2022-05-19","close":5950.0},{"date":"2022-05-20","close":6125.0},{"date":"2022-05-23","close":6075.0},{"date":"2022-05-24","close":5975.0},{"date":"2022-05-25","close":6000.0},{"date":"2022-05-26","close":6625.0},{"date":"2022-05-27","close":6500.0},{"date":"2022-05-30","close":6400.0},{"date":"2022-05-31","close":6475.0},{"date":"2022-06-02","close":6350.0},{"date":"2022-06-03","close":6350.0},{"date":"2022-06-07","close":6150.0},{"date":"2022-06-08","close":6050.0},{"date":"2022-06-09","close":6025.0},{"date":"2022-06-10","close":5950.0},{"date":"2022-06-13","close":5625.0},{"date":"2022-06-14","close":5375.0},{"date":"2022-06-15","close":5000.0},{"date":"2022-06-16","close":5000.0},{"date":"2022-06-17","close":5100.0},{"date":"2022-06-20","close":4970.0},{"date":"2022-06-21","close":5025.0},{"date":"2022-06-22","close":4815.0},{"date":"2022-06-23","close":4495.0},{"date":"2022-06-24","close":4660.0},{"date":"2022-06-27","close":4820.0},{"date":"2022-06-28","close":4970.0},{"date":"2022-06-29","close":5000.0},{"date":"2022-06-30","close":4915.0},{"date":"2022-07-01","close":4845.0},{"date":"2022-07-04","close":4700.0},{"date":"2022-07-05","close":4850.0},{"date":"2022-07-06","close":4800.0},{"date":"2022-07-07","close":4950.0},{"date":"2022-07-08","close":4945.0},{"date":"2022-07-11","close":4995.0},{"date":"2022-07-12","close":4835.0},{"date":"2022-07-13","close":4875.0},{"date":"2022-07-14","close":4925.0},{"date":"2022-07-15","close":4875.0},{"date":"2022-07-18","close":4945.0},{"date":"2022-07-19","close":4960.0},{"date":"2022-07-20","close":5000.0},{"date":"2022-07-21","close":5175.0},{"date":"2022-07-22","close":5125.0},{"date":"2022-07-25","close":5100.0},{"date":"2022-07-26","close":5100.0},{"date":"2022-07-27","close":5150.0},{"date":"2022-07-28","close":5150.0},{"date":"2022-07-29","close":5250.0},{"date":"2022-08-01","close":5200.0},{"date":"2022-08-02","close":5150.0},{"date":"2022-08-03","close":5175.0},{"date":"2022-08-04","close":5225.0},{"date":"2022-08-05","close":5200.0},{"date":"2022-08-08","close":5375.0},{"date":"2022-08-09","close":5575.0},{"date":"2022-08-10","close":5350.0},{"date":"2022-08-11","close":5400.0},{"date":"2022-08-12","close":5425.0},{"date":"2022-08-16","close":5400.0},{"date":"2022-08-17","close":5300.0},{"date":"2022-08-18","close":5375.0},{"date":"2022-08-19","close":5300.0},{"date":"2022-08-22","close":5100.0},{"date":"2022-08-23","close":5000.0},{"date":"2022-08-24","close":5025.0},{"date":"2022-08-25","close":5150.0},{"date":"2022-08-26","close":5100.0},{"date":"2022-08-29","close":4990.0},{"date":"2022-08-30","close":5075.0},{"date":"2022-08-31","close":5100.0},{"date":"2022-09-01","close":5425.0},{"date":"2022-09-02","close":5500.0},{"date":"2022-09-05","close":5825.0},{"date":"2022-09-06","close":5975.0},{"date":"2022-09-07","close":6125.0},{"date":"2022-09-08","close":6075.0},{"date":"2022-09-13","close":6075.0},{"date":"2022-09-14","close":6250.0},{"date":"2022-09-15","close":6225.0},{"date":"2022-09-16","close":6125.0},{"date":"2022-09-19","close":6025.0},{"date":"2022-09-20","close":6125.0},{"date":"2022-09-21","close":6425.0},{"date":"2022-09-22","close":6125.0},{"date":"2022-09-23","close":5975.0},{"date":"2022-09-26","close":5400.0},{"date":"2022-09-27","close":5175.0},{"date":"2022-09-28","close":5050.0},{"date":"2022-09-29","close":5000.0},{"date":"2022-09-30","close":5000.0},{"date":"2022-10-04","close":5075.0},{"date":"2022-10-05","close":5025.0},{"date":"2022-10-06","close":5150.0},{"date":"2022-10-07","close":5075.0},{"date":"2022-10-11","close":5000.0},{"date":"2022-10-12","close":5125.0},{"date":"2022-10-13","close":4965.0},{"date":"2022-10-14","close":5050.0},{"date":"2022-10-17","close":5250.0},{"date":"2022-10-18","close":5200.0},{"date":"2022-10-19","close":5175.0},{"date":"2022-10-20","close":5375.0},{"date":"2022-10-21","close":5300.0},{"date":"2022-10-24","close":5450.0},{"date":"2022-10-25","close":5750.0},{"date":"2022-10-26","close":5650.0},{"date":"2022-10-27","close":5625.0},{"date":"2022-10-28","close":5625.0},{"date":"2022-10-31","close":5525.0},{"date":"2022-11-01","close":5600.0},{"date":"2022-11-02","close":5500.0},{"date":"2022-11-03","close":5300.0},{"date":"2022-11-04","close":5275.0},{"date":"2022-11-07","close":5175.0},{"date":"2022-11-08","close":5200.0},{"date":"2022-11-09","close":5275.0},{"date":"2022-11-10","close":5250.0},{"date":"2022-11-11","close":5275.0},{"date":"2022-11-14","close":5350.0},{"date":"2022-11-15","close":5425.0},{"date":"2022-11-16","close":5600.0},{"date":"2022-11-17","close":5650.0},{"date":"2022-11-18","close":5650.0},{"date":"2022-11-21","close":5775.0},{"date":"2022-11-22","close":5700.0},{"date":"2022-11-23","close":5750.0},{"date":"2022-11-24","close":5750.0},{"date":"2022-11-25","close":5750.0},{"date":"2022-11-28","close":5600.0},{"date":"2022-11-29","close":5675.0},{"date":"2022-11-30","close":5700.0},{"date":"2022-12-01","close":5825.0},{"date":"2022-12-02","close":6125.0},{"date":"2022-12-05","close":6625.0},{"date":"2022-12-06","close":6250.0},{"date":"2022-12-07","close":5725.0},{"date":"2022-12-08","close":5800.0},{"date":"2022-12-09","close":5975.0},{"date":"2022-12-12","close":5850.0},{"date":"2022-12-13","close":5850.0},{"date":"2022-12-14","close":5925.0},{"date":"2022-12-15","close":6000.0},{"date":"2022-12-16","close":6150.0},{"date":"2022-12-19","close":6150.0},{"date":"2022-12-20","close":5975.0},{"date":"2022-12-21","close":5900.0},{"date":"2022-12-22","close":5850.0},{"date":"2022-12-23","close":5650.0},{"date":"2022-12-26","close":5350.0},{"date":"2022-12-27","close":5575.0},{"date":"2022-12-28","close":5575.0},{"date":"2022-12-29","close":5550.0},{"date":"2023-01-02","close":5625.0},{"date":"2023-01-03","close":5525.0},{"date":"2023-01-04","close":6000.0},{"date":"2023-01-05","close":5900.0},{"date":"2023-01-06","close":5850.0},{"date":"2023-01-09","close":5950.0},{"date":"2023-01-10","close":5875.0},{"date":"2023-01-11","close":5875.0},{"date":"2023-01-12","close":5850.0},{"date":"2023-01-13","close":5800.0},{"date":"2023-01-16","close":5850.0},{"date":"2023-01-17","close":5850.0},{"date":"2023-01-18","close":5700.0},{"date":"2023-01-19","close":5650.0},{"date":"2023-01-20","close":5500.0},{"date":"2023-01-25","close":5585.0},{"date":"2023-01-26","close":5620.0},{"date":"2023-01-27","close":5605.0},{"date":"2023-01-30","close":5610.0},{"date":"2023-01-31","close":5615.0},{"date":"2023-02-01","close":5645.0},{"date":"2023-02-02","close":5695.0},{"date":"2023-02-03","close":5635.0},{"date":"2023-02-06","close":5630.0},{"date":"2023-02-07","close":5645.0},{"date":"2023-02-08","close":5650.0},{"date":"2023-02-09","close":5655.0},{"date":"2023-02-10","close":5705.0},{"date":"2023-02-13","close":5655.0},{"date":"2023-02-14","close":5715.0},{"date":"2023-02-15","close":5635.0},{"date":"2023-02-16","close":5660.0},{"date":"2023-02-17","close":5685.0},{"date":"2023-02-20","close":5660.0},{"date":"2023-02-21","close":5685.0},{"date":"2023-02-22","close":5605.0},{"date":"2023-02-23","close":5585.0},{"date":"2023-02-24","close":5570.0},{"date":"2023-02-27","close":5540.0},{"date":"2023-02-28","close":5550.0},{"date":"2023-03-02","close":5560.0},{"date":"2023-03-03","close":5555.0},{"date":"2023-03-06","close":5560.0},{"date":"2023-03-07","close":5575.0},{"date":"2023-03-08","close":5625.0},{"date":"2023-03-09","close":5630.0},{"date":"2023-03-10","close":5650.0},{"date":"2023-03-13","close":5600.0},{"date":"2023-03-14","close":5425.0},{"date":"2023-03-15","close":5470.0},{"date":"2023-03-16","close":5470.0},{"date":"2023-03-17","close":5525.0},{"date":"2023-03-20","close":5580.0},{"date":"2023-03-21","close":5495.0},{"date":"2023-03-22","close":5420.0},{"date":"2023-03-23","close":5365.0},{"date":"2023-03-24","close":5345.0},{"date":"2023-03-27","close":5290.0},{"date":"2023-03-28","close":5315.0},{"date":"2023-03-29","close":5290.0},{"date":"2023-03-30","close":5295.0},{"date":"2023-03-31","close":5315.0},{"date":"2023-04-03","close":5245.0},{"date":"2023-04-04","close":5260.0},{"date":"2023-04-05","close":5285.0},{"date":"2023-04-06","close":5225.0},{"date":"2023-04-07","close":5165.0},{"date":"2023-04-10","close":5080.0},{"date":"2023-04-11","close":5110.0},{"date":"2023-04-12","close":5190.0},{"date":"2023-04-13","close":5255.0},{"date":"2023-04-14","close":5350.0},{"date":"2023-04-17","close":5395.0},{"date":"2023-04-18","close":5350.0},{"date":"2023-04-19","close":5290.0},{"date":"2023-04-20","close":5275.0},{"date":"2023-04-21","close":5230.0},{"date":"2023-04-24","close":5150.0},{"date":"2023-04-25","close":5085.0},{"date":"2023-04-26","close":5050.0},{"date":"2023-04-27","close":5020.0},{"date":"2023-04-28","close":5005.0},{"date":"2023-05-02","close":5025.0},{"date":"2023-05-03","close":5015.0},{"date":"2023-05-04","close":5025.0},{"date":"2023-05-08","close":5060.0},{"date":"2023-05-09","close":5040.0},{"date":"2023-05-10","close":5055.0},{"date":"2023-05-11","close":5105.0},{"date":"2023-05-12","close":5225.0},{"date":"2023-05-15","close":5105.0},{"date":"2023-05-16","close":5100.0},{"date":"2023-05-17","close":5140.0},{"date":"2023-05-18","close":5120.0},{"date":"2023-05-19","close":5100.0},{"date":"2023-05-22","close":5130.0},{"date":"2023-05-23","close":5185.0},{"date":"2023-05-24","close":5160.0},{"date":"2023-05-25","close":5190.0},{"date":"2023-05-26","close":5165.0},{"date":"2023-05-30","close":5195.0},{"date":"2023-05-31","close":5220.0},{"date":"2023-06-01","close":5235.0},{"date":"2023-06-02","close":5220.0},{"date":"2023-06-05","close":5175.0},{"date":"2023-06-07","close":5140.0},{"date":"2023-06-08","close":5160.0},{"date":"2023-06-09","close":5170.0},{"date":"2023-06-12","close":5190.0},{"date":"2023-06-13","close":5205.0},{"date":"2023-06-14","close":5150.0},{"date":"2023-06-15","close":5155.0},{"date":"2023-06-16","close":5140.0},{"date":"2023-06-19","close":5125.0},{"date":"2023-06-20","close":5070.0},{"date":"2023-06-21","close":5090.0},{"date":"2023-06-22","close":5095.0},{"date":"2023-06-23","close":5090.0},{"date":"2023-06-26","close":5060.0},{"date":"2023-06-27","close":5035.0},{"date":"2023-06-28","close":5055.0},{"date":"2023-06-29","close":5025.0},{"date":"2023-06-30","close":5020.0},{"date":"2023-07-03","close":5045.0},{"date":"2023-07-04","close":5020.0},{"date":"2023-07-05","close":5025.0},{"date":"2023-07-06","close":5005.0},{"date":"2023-07-07","close":4960.0},{"date":"2023-07-10","close":4990.0},{"date":"2023-07-11","close":4975.0},{"date":"2023-07-12","close":4955.0},{"date":"2023-07-13","close":4965.0},{"date":"2023-07-14","close":5015.0},{"date":"2023-07-17","close":4990.0},{"date":"2023-07-18","close":4925.0},{"date":"2023-07-19","close":4935.0},{"date":"2023-07-20","close":4890.0},{"date":"2023-07-21","close":4875.0},{"date":"2023-07-24","close":4740.0},{"date":"2023-07-25","close":4645.0},{"date":"2023-07-26","close":4405.0},{"date":"2023-07-27","close":4580.0},{"date":"2023-07-28","close":4665.0},{"date":"2023-07-31","close":4665.0},{"date":"2023-08-01","close":4665.0},{"date":"2023-08-02","close":4670.0},{"date":"2023-08-03","close":4640.0},{"date":"2023-08-04","close":4650.0},{"date":"2023-08-07","close":4620.0},{"date":"2023-08-08","close":4590.0},{"date":"2023-08-09","close":4620.0},{"date":"2023-08-10","close":4620.0},{"date":"2023-08-11","close":4620.0},{"date":"2023-08-14","close":4600.0},{"date":"2023-08-16","close":4570.0},{"date":"2023-08-17","close":4570.0},{"date":"2023-08-18","close":4500.0},{"date":"2023-08-21","close":4500.0},{"date":"2023-08-22","close":4470.0},{"date":"2023-08-23","close":4490.0},{"date":"2023-08-24","close":4530.0},{"date":"2023-08-25","close":4545.0},{"date":"2023-08-28","close":4745.0},{"date":"2023-08-29","close":4755.0},{"date":"2023-08-30","close":4630.0},{"date":"2023-08-31","close":4640.0},{"date":"2023-09-01","close":4665.0},{"date":"2023-09-04","close":4610.0},{"date":"2023-09-05","close":4650.0},{"date":"2023-09-06","close":4705.0},{"date":"2023-09-07","close":4705.0},{"date":"2023-09-08","close":4730.0},{"date":"2023-09-11","close":4745.0},{"date":"2023-09-12","close":4735.0},{"date":"2023-09-13","close":4705.0},{"date":"2023-09-14","close":4675.0},{"date":"2023-09-15","close":4715.0},{"date":"2023-09-18","close":4720.0},{"date":"2023-09-19","close":4665.0},{"date":"2023-09-20","close":4675.0},{"date":"2023-09-21","close":4625.0},{"date":"2023-09-22","close":4725.0},{"date":"2023-09-25","close":4690.0},{"date":"2023-09-26","close":4665.0},{"date":"2023-09-27","close":4625.0},{"date":"2023-10-04","close":4565.0},{"date":"2023-10-05","close":4495.0},{"date":"2023-10-06","close":4500.0},{"date":"2023-10-10","close":4495.0},{"date":"2023-10-11","close":4485.0},{"date":"2023-10-12","close":4550.0},{"date":"2023-10-13","close":4525.0},{"date":"2023-10-16","close":4370.0},{"date":"2023-10-17","close":4390.0},{"date":"2023-10-18","close":4415.0},{"date":"2023-10-19","close":4365.0},{"date":"2023-10-20","close":4320.0},{"date":"2023-10-23","close":4315.0},{"date":"2023-10-24","close":4295.0},{"date":"2023-10-25","close":4325.0},{"date":"2023-10-26","close":4330.0},{"date":"2023-10-27","close":4325.0},{"date":"2023-10-30","close":4270.0},{"date":"2023-10-31","close":4175.0},{"date":"2023-11-01","close":4275.0},{"date":"2023-11-02","close":4290.0},{"date":"2023-11-03","close":4370.0},{"date":"2023-11-06","close":4535.0},{"date":"2023-11-07","close":4505.0},{"date":"2023-11-08","close":4530.0},{"date":"2023-11-09","close":4540.0},{"date":"2023-11-10","close":4510.0},{"date":"2023-11-13","close":4500.0},{"date":"2023-11-14","close":4500.0},{"date":"2023-11-15","close":4560.0},{"date":"2023-11-16","close":4635.0},{"date":"2023-11-17","close":4575.0},{"date":"2023-11-20","close":4830.0},{"date":"2023-11-21","close":4765.0},{"date":"2023-11-22","close":4835.0},{"date":"2023-11-23","close":5400.0},{"date":"2023-11-24","close":5230.0},{"date":"2023-11-27","close":5080.0},{"date":"2023-11-28","close":5080.0},{"date":"2023-11-29","close":5095.0},{"date":"2023-11-30","close":5150.0},{"date":"2023-12-01","close":5170.0},{"date":"2023-12-04","close":5175.0},{"date":"2023-12-05","close":5095.0},{"date":"2023-12-06","close":5095.0},{"date":"2023-12-07","close":5025.0},{"date":"2023-12-08","close":5085.0},{"date":"2023-12-11","close":5035.0},{"date":"2023-12-12","close":4985.0},{"date":"2023-12-13","close":4995.0},{"date":"2023-12-14","close":4955.0},{"date":"2023-12-15","close":4935.0},{"date":"2023-12-18","close":5070.0},{"date":"2023-12-19","close":5030.0},{"date":"2023-12-20","close":5060.0},{"date":"2023-12-21","close":5025.0},{"date":"2023-12-22","close":5085.0},{"date":"2023-12-26","close":5015.0},{"date":"2023-12-27","close":4835.0},{"date":"2023-12-28","close":4900.0},{"date":"2024-01-02","close":4995.0},{"date":"2024-01-03","close":4975.0},{"date":"2024-01-04","close":4995.0},{"date":"2024-01-05","close":5000.0},{"date":"2024-01-08","close":5005.0},{"date":"2024-01-09","close":5020.0},{"date":"2024-01-10","close":4995.0},{"date":"2024-01-11","close":4950.0},{"date":"2024-01-12","close":4965.0},{"date":"2024-01-15","close":4925.0},{"date":"2024-01-16","close":4740.0},{"date":"2024-01-17","close":4760.0},{"date":"2024-01-18","close":4745.0},{"date":"2024-01-19","close":4745.0},{"date":"2024-01-22","close":4710.0},{"date":"2024-01-23","close":4710.0},{"date":"2024-01-24","close":4700.0},{"date":"2024-01-25","close":4650.0},{"date":"2024-01-26","close":4740.0},{"date":"2024-01-29","close":4635.0},{"date":"2024-01-30","close":4655.0},{"date":"2024-01-31","close":4625.0},{"date":"2024-02-01","close":4660.0},{"date":"2024-02-02","close":4750.0},{"date":"2024-02-05","close":4655.0},{"date":"2024-02-06","close":4635.0},{"date":"2024-02-07","close":4670.0},{"date":"2024-02-08","close":4655.0},{"date":"2024-02-13","close":4680.0},{"date":"2024-02-14","close":4680.0},{"date":"2024-02-15","close":4695.0},{"date":"2024-02-16","close":4770.0},{"date":"2024-02-19","close":4775.0},{"date":"2024-02-20","close":4725.0},{"date":"2024-02-21","close":4725.0},{"date":"2024-02-22","close":4695.0},{"date":"2024-02-23","close":4685.0},{"date":"2024-02-26","close":4635.0},{"date":"2024-02-27","close":4640.0},{"date":"2024-02-28","close":4635.0},{"date":"2024-02-29","close":4635.0},{"date":"2024-03-04","close":4605.0},{"date":"2024-03-05","close":4570.0},{"date":"2024-03-06","close":4540.0},{"date":"2024-03-07","close":4480.0},{"date":"2024-03-08","close":4445.0},{"date":"2024-03-11","close":4425.0},{"date":"2024-03-12","close":4455.0},{"date":"2024-03-13","close":4480.0},{"date":"2024-03-14","close":4585.0},{"date":"2024-03-15","close":4550.0},{"date":"2024-03-18","close":4535.0},{"date":"2024-03-19","close":4520.0},{"date":"2024-03-20","close":4500.0},{"date":"2024-03-21","close":4505.0},{"date":"2024-03-22","close":4530.0},{"date":"2024-03-25","close":4505.0},{"date":"2024-03-26","close":4465.0},{"date":"2024-03-27","close":4445.0},{"date":"2024-03-28","close":4460.0},{"date":"2024-03-29","close":4540.0},{"date":"2024-04-01","close":4600.0},{"date":"2024-04-02","close":4545.0},{"date":"2024-04-03","close":4560.0},{"date":"2024-04-04","close":4575.0},{"date":"2024-04-05","close":4615.0},{"date":"2024-04-08","close":4615.0},{"date":"2024-04-09","close":4595.0},{"date":"2024-04-11","close":4505.0},{"date":"2024-04-12","close":4630.0},{"date":"2024-04-15","close":4620.0},{"date":"2024-04-16","close":4495.0},{"date":"2024-04-17","close":4485.0},{"date":"2024-04-18","close":4525.0},{"date":"2024-04-19","close":4495.0},{"date":"2024-04-22","close":4505.0},{"date":"2024-04-23","close":4705.0},{"date":"2024-04-24","close":4700.0},{"date":"2024-04-25","close":4640.0},{"date":"2024-04-26","close":4570.0},{"date":"2024-04-29","close":4580.0},{"date":"2024-04-30","close":4560.0},{"date":"2024-05-02","close":4550.0},{"date":"2024-05-03","close":4525.0},{"date":"2024-05-07","close":4510.0},{"date":"2024-05-08","close":4505.0},{"date":"2024-05-09","close":4495.0},{"date":"2024-05-10","close":4440.0},{"date":"2024-05-13","close":4450.0},{"date":"2024-05-14","close":4470.0},{"date":"2024-05-16","close":4480.0},{"date":"2024-05-17","close":4485.0},{"date":"2024-05-20","close":4465.0},{"date":"2024-05-21","close":4475.0},{"date":"2024-05-22","close":4480.0},{"date":"2024-05-23","close":4460.0},{"date":"2024-05-24","close":4420.0},{"date":"2024-05-27","close":4440.0},{"date":"2024-05-28","close":4440.0},{"date":"2024-05-29","close":4440.0},{"date":"2024-05-30","close":4380.0},{"date":"2024-05-31","close":4355.0},{"date":"2024-06-03","close":4350.0},{"date":"2024-06-04","close":4310.0},{"date":"2024-06-05","close":4325.0},{"date":"2024-06-07","close":4330.0},{"date":"2024-06-10","close":4310.0},{"date":"2024-06-11","close":4315.0},{"date":"2024-06-12","close":4300.0},{"date":"2024-06-13","close":4305.0},{"date":"2024-06-14","close":4285.0},{"date":"2024-06-17","close":4250.0},{"date":"2024-06-18","close":4235.0},{"date":"2024-06-19","close":4240.0},{"date":"2024-06-20","close":4235.0},{"date":"2024-06-21","close":4205.0},{"date":"2024-06-24","close":4135.0},{"date":"2024-06-25","close":4090.0},{"date":"2024-06-26","close":4055.0},{"date":"2024-06-27","close":4045.0},{"date":"2024-06-28","close":4060.0},{"date":"2024-07-01","close":4115.0},{"date":"2024-07-02","close":4090.0},{"date":"2024-07-03","close":4075.0},{"date":"2024-07-04","close":4055.0},{"date":"2024-07-05","close":4060.0},{"date":"2024-07-08","close":4055.0},{"date":"2024-07-09","close":4065.0},{"date":"2024-07-10","close":4075.0},{"date":"2024-07-11","close":4080.0},{"date":"2024-07-12","close":4065.0},{"date":"2024-07-15","close":4075.0},{"date":"2024-07-16","close":4075.0},{"date":"2024-07-17","close":4065.0},{"date":"2024-07-18","close":4050.0},{"date":"2024-07-19","close":4040.0},{"date":"2024-07-22","close":4030.0},{"date":"2024-07-23","close":4035.0},{"date":"2024-07-24","close":4015.0},{"date":"2024-07-25","close":3925.0},{"date":"2024-07-26","close":3975.0},{"date":"2024-07-29","close":3995.0},{"date":"2024-07-30","close":3975.0},{"date":"2024-07-31","close":3975.0},{"date":"2024-08-01","close":3990.0},{"date":"2024-08-02","close":3915.0},{"date":"2024-08-05","close":3510.0},{"date":"2024-08-06","close":3690.0},{"date":"2024-08-07","close":3780.0},{"date":"2024-08-08","close":3770.0},{"date":"2024-08-09","close":3815.0},{"date":"2024-08-12","close":3815.0},{"date":"2024-08-13","close":3775.0},{"date":"2024-08-14","close":3810.0},{"date":"2024-08-16","close":3755.0},{"date":"2024-08-19","close":3800.0},{"date":"2024-08-20","close":3800.0},{"date":"2024-08-21","close":3770.0},{"date":"2024-08-22","close":3765.0},{"date":"2024-08-23","close":3775.0},{"date":"2024-08-26","close":3770.0},{"date":"2024-08-27","close":3760.0},{"date":"2024-08-28","close":3745.0},{"date":"2024-08-29","close":3725.0},{"date":"2024-08-30","close":3690.0},{"date":"2024-09-02","close":3700.0},{"date":"2024-09-03","close":3680.0},{"date":"2024-09-04","close":3640.0},{"date":"2024-09-05","close":3575.0},{"date":"2024-09-06","close":3500.0},{"date":"2024-09-09","close":3490.0},{"date":"2024-09-10","close":3475.0},{"date":"2024-09-11","close":3475.0},{"date":"2024-09-12","close":3515.0},{"date":"2024-09-13","close":3505.0},{"date":"2024-09-19","close":3500.0},{"date":"2024-09-20","close":3510.0},{"date":"2024-09-23","close":3495.0},{"date":"2024-09-24","close":3560.0},{"date":"2024-09-25","close":3540.0},{"date":"2024-09-26","close":3560.0},{"date":"2024-09-27","close":3710.0},{"date":"2024-09-30","close":3905.0},{"date":"2024-10-02","close":4055.0},{"date":"2024-10-04","close":4175.0},{"date":"2024-10-07","close":4120.0},{"date":"2024-10-08","close":4050.0},{"date":"2024-10-10","close":4030.0},{"date":"2024-10-11","close":4000.0},{"date":"2024-10-14","close":4090.0},{"date":"2024-10-15","close":4100.0},{"date":"2024-10-16","close":4190.0},{"date":"2024-10-17","close":4115.0},{"date":"2024-10-18","close":4170.0},{"date":"2024-10-21","close":4235.0},{"date":"2024-10-22","close":4230.0},{"date":"2024-10-23","close":4285.0},{"date":"2024-10-24","close":4260.0},{"date":"2024-10-25","close":4190.0},{"date":"2024-10-28","close":4205.0},{"date":"2024-10-29","close":4175.0},{"date":"2024-10-30","close":4240.0},{"date":"2024-10-31","close":4245.0},{"date":"2024-11-01","close":4180.0},{"date":"2024-11-04","close":4195.0},{"date":"2024-11-05","close":4175.0},{"date":"2024-11-06","close":4150.0},{"date":"2024-11-07","close":4135.0},{"date":"2024-11-08","close":4160.0},{"date":"2024-11-11","close":4050.0},{"date":"2024-11-12","close":3925.0},{"date":"2024-11-13","close":3820.0},{"date":"2024-11-14","close":3820.0},{"date":"2024-11-15","close":3900.0},{"date":"2024-11-18","close":3945.0},{"date":"2024-11-19","close":4000.0},{"date":"2024-11-20","close":4015.0},{"date":"2024-11-21","close":4070.0},{"date":"2024-11-22","close":4040.0},{"date":"2024-11-25","close":4075.0},{"date":"2024-11-26","close":4065.0},{"date":"2024-11-27","close":4045.0},{"date":"2024-11-28","close":4085.0},{"date":"2024-11-29","close":4040.0},{"date":"2024-12-02","close":4040.0},{"date":"2024-12-03","close":4010.0},{"date":"2024-12-04","close":4290.0},{"date":"2024-12-05","close":4110.0},{"date":"2024-12-06","close":4360.0},{"date":"2024-12-09","close":4665.0},{"date":"2024-12-10","close":4575.0},{"date":"2024-12-11","close":4705.0},{"date":"2024-12-12","close":4575.0},{"date":"2024-12-13","close":4570.0},{"date":"2024-12-16","close":4560.0},{"date":"2024-12-17","close":4425.0},{"date":"2024-12-18","close":4275.0},{"date":"2024-12-19","close":4260.0},{"date":"2024-12-20","close":4300.0},{"date":"2024-12-23","close":4310.0},{"date":"2024-12-24","close":4175.0},{"date":"2024-12-26","close":4115.0},{"date":"2024-12-27","close":4000.0},{"date":"2024-12-30","close":4085.0},{"date":"2025-01-02","close":4175.0},{"date":"2025-01-03","close":4290.0},{"date":"2025-01-06","close":4345.0},{"date":"2025-01-07","close":4325.0},{"date":"2025-01-08","close":4325.0},{"date":"2025-01-09","close":4305.0},{"date":"2025-01-10","close":4330.0},{"date":"2025-01-13","close":4135.0},{"date":"2025-01-14","close":4275.0},{"date":"2025-01-15","close":4235.0},{"date":"2025-01-16","close":4300.0},{"date":"2025-01-17","close":4580.0},{"date":"2025-01-20","close":4420.0},{"date":"2025-01-21","close":4435.0},{"date":"2025-01-22","close":4355.0},{"date":"2025-01-23","close":4205.0},{"date":"2025-01-24","close":4235.0},{"date":"2025-01-31","close":4215.0},{"date":"2025-02-03","close":3980.0},{"date":"2025-02-04","close":4025.0},{"date":"2025-02-05","close":4000.0},{"date":"2025-02-06","close":4010.0},{"date":"2025-02-07","close":3965.0},{"date":"2025-02-10","close":3950.0},{"date":"2025-02-11","close":3925.0},{"date":"2025-02-12","close":3925.0},{"date":"2025-02-13","close":3965.0},{"date":"2025-02-14","close":3995.0},{"date":"2025-02-17","close":4010.0},{"date":"2025-02-18","close":4005.0},{"date":"2025-02-19","close":4060.0},{"date":"2025-02-20","close":4060.0},{"date":"2025-02-21","close":4070.0},{"date":"2025-02-24","close":4240.0},{"date":"2025-02-25","close":4180.0},{"date":"2025-02-26","close":4050.0},{"date":"2025-02-27","close":4025.0},{"date":"2025-02-28","close":4020.0},{"date":"2025-03-04","close":3985.0},{"date":"2025-03-05","close":4035.0},{"date":"2025-03-06","close":4035.0},{"date":"2025-03-07","close":4045.0},{"date":"2025-03-10","close":3985.0},{"date":"2025-03-11","close":3945.0},{"date":"2025-03-12","close":3935.0},{"date":"2025-03-13","close":3925.0},{"date":"2025-03-14","close":3950.0},{"date":"2025-03-17","close":3975.0},{"date":"2025-03-18","close":3975.0},{"date":"2025-03-19","close":3950.0},{"date":"2025-03-20","close":3910.0},{"date":"2025-03-21","close":3880.0},{"date":"2025-03-24","close":3870.0},{"date":"2025-03-25","close":3905.0},{"date":"2025-03-26","close":3860.0},{"date":"2025-03-27","close":3900.0},{"date":"2025-03-28","close":3890.0},{"date":"2025-03-31","close":3775.0},{"date":"2025-04-01","close":3955.0},{"date":"2025-04-02","close":3960.0},{"date":"2025-04-03","close":3995.0},{"date":"2025-04-04","close":4415.0},{"date":"2025-04-07","close":4690.0},{"date":"2025-04-08","close":4640.0},{"date":"2025-04-09","close":4445.0},{"date":"2025-04-10","close":4500.0},{"date":"2025-04-11","close":4285.0},{"date":"2025-04-14","close":4240.0},{"date":"2025-04-15","close":4265.0},{"date":"2025-04-16","close":4225.0},{"date":"2025-04-17","close":4225.0},{"date":"2025-04-18","close":4405.0},{"date":"2025-04-21","close":4255.0},{"date":"2025-04-22","close":4190.0},{"date":"2025-04-23","close":4150.0},{"date":"2025-04-24","close":4095.0},{"date":"2025-04-25","close":4045.0},{"date":"2025-04-28","close":3875.0},{"date":"2025-04-29","close":3750.0},{"date":"2025-04-30","close":3790.0},{"date":"2025-05-02","close":3770.0},{"date":"2025-05-07","close":3745.0},{"date":"2025-05-08","close":3725.0},{"date":"2025-05-09","close":3840.0},{"date":"2025-05-12","close":3790.0},{"date":"2025-05-13","close":3830.0},{"date":"2025-05-14","close":3800.0},{"date":"2025-05-15","close":3825.0},{"date":"2025-05-16","close":3820.0},{"date":"2025-05-19","close":3805.0},{"date":"2025-05-20","close":3760.0},{"date":"2025-05-21","close":3740.0},{"date":"2025-05-22","close":3735.0},{"date":"2025-05-23","close":3670.0},{"date":"2025-05-26","close":3635.0},{"date":"2025-05-27","close":3610.0},{"date":"2025-05-28","close":3575.0},{"date":"2025-05-29","close":3590.0},{"date":"2025-05-30","close":3580.0},{"date":"2025-06-02","close":3570.0},{"date":"2025-06-04","close":3585.0},{"date":"2025-06-05","close":3650.0},{"date":"2025-06-09","close":3655.0},{"date":"2025-06-10","close":3660.0},{"date":"2025-06-11","close":3665.0},{"date":"2025-06-12","close":3655.0},{"date":"2025-06-13","close":3595.0},{"date":"2025-06-16","close":3615.0},{"date":"2025-06-17","close":3650.0},{"date":"2025-06-18","close":3645.0},{"date":"2025-06-19","close":3620.0},{"date":"2025-06-20","close":3650.0},{"date":"2025-06-23","close":3595.0},{"date":"2025-06-24","close":3590.0},{"date":"2025-06-25","close":3580.0},{"date":"2025-06-26","close":3560.0},{"date":"2025-06-27","close":3550.0},{"date":"2025-06-30","close":3560.0},{"date":"2025-07-01","close":3575.0},{"date":"2025-07-02","close":3590.0},{"date":"2025-07-03","close":3595.0},{"date":"2025-07-04","close":3595.0},{"date":"2025-07-07","close":3585.0},{"date":"2025-07-08","close":3700.0},{"date":"2025-07-09","close":3630.0},{"date":"2025-07-10","close":3655.0},{"date":"2025-07-11","close":3670.0},{"date":"2025-07-14","close":3665.0},{"date":"2025-07-15","close":3660.0},{"date":"2025-07-16","close":3640.0},{"date":"2025-07-17","close":3645.0},{"date":"2025-07-18","close":3640.0},{"date":"2025-07-21","close":3595.0},{"date":"2025-07-22","close":3560.0},{"date":"2025-07-23","close":3560.0},{"date":"2025-07-24","close":3540.0},{"date":"2025-07-25","close":3525.0},{"date":"2025-07-28","close":3490.0},{"date":"2025-07-29","close":3525.0},{"date":"2025-07-30","close":3525.0},{"date":"2025-07-31","close":3540.0},{"date":"2025-08-01","close":3515.0},{"date":"2025-08-04","close":3520.0},{"date":"2025-08-05","close":3565.0},{"date":"2025-08-06","close":3575.0},{"date":"2025-08-07","close":3550.0},{"date":"2025-08-08","close":3555.0},{"date":"2025-08-11","close":3550.0},{"date":"2025-08-12","close":3540.0},{"date":"2025-08-13","close":3520.0},{"date":"2025-08-14","close":3510.0},{"date":"2025-08-18","close":3495.0},{"date":"2025-08-19","close":3485.0},{"date":"2025-08-20","close":3450.0},{"date":"2025-08-21","close":3460.0},{"date":"2025-08-22","close":3450.0},{"date":"2025-08-25","close":3455.0},{"date":"2025-08-26","close":3470.0},{"date":"2025-08-27","close":3450.0},{"date":"2025-08-28","close":3455.0},{"date":"2025-08-29","close":3440.0},{"date":"2025-09-01","close":3405.0},{"date":"2025-09-02","close":3400.0},{"date":"2025-09-03","close":3405.0},{"date":"2025-09-04","close":3410.0},{"date":"2025-09-05","close":3410.0},{"date":"2025-09-08","close":3410.0},{"date":"2025-09-09","close":3400.0},{"date":"2025-09-10","close":3420.0},{"date":"2025-09-11","close":3435.0},{"date":"2025-09-12","close":3470.0},{"date":"2025-09-15","close":3430.0},{"date":"2025-09-16","close":3440.0},{"date":"2025-09-17","close":3425.0},{"date":"2025-09-18","close":3455.0},{"date":"2025-09-19","close":3455.0},{"date":"2025-09-22","close":3450.0},{"date":"2025-09-23","close":3435.0},{"date":"2025-09-24","close":3435.0},{"date":"2025-09-25","close":3415.0},{"date":"2025-09-26","close":3400.0},{"date":"2025-09-29","close":3400.0},{"date":"2025-09-30","close":3385.0},{"date":"2025-10-01","close":3375.0},{"date":"2025-10-02","close":3360.0},{"date":"2025-10-10","close":3365.0},{"date":"2025-10-13","close":3330.0},{"date":"2025-10-14","close":3350.0},{"date":"2025-10-15","close":3315.0},{"date":"2025-10-16","close":3310.0},{"date":"2025-10-17","close":3265.0},{"date":"2025-10-20","close":3250.0},{"date":"2025-10-21","close":3250.0},{"date":"2025-10-22","close":3250.0},{"date":"2025-10-23","close":3240.0},{"date":"2025-10-24","close":3240.0},{"date":"2025-10-27","close":3220.0},{"date":"2025-10-28","close":3220.0},{"date":"2025-10-29","close":3235.0},{"date":"2025-10-30","close":3175.0},{"date":"2025-10-31","close":3145.0},{"date":"2025-11-03","close":3100.0},{"date":"2025-11-04","close":3090.0},{"date":"2025-11-05","close":3025.0},{"date":"2025-11-06","close":3075.0},{"date":"2025-11-07","close":3090.0},{"date":"2025-11-10","close":3100.0},{"date":"2025-11-11","close":3125.0},{"date":"2025-11-12","close":3145.0},{"date":"2025-11-13","close":3190.0},{"date":"2025-11-14","close":3190.0},{"date":"2025-11-17","close":3170.0},{"date":"2025-11-18","close":3110.0},{"date":"2025-11-19","close":3115.0},{"date":"2025-11-20","close":3145.0},{"date":"2025-11-21","close":3095.0},{"date":"2025-11-24","close":3085.0},{"date":"2025-11-25","close":3035.0},{"date":"2025-11-26","close":3055.0},{"date":"2025-11-27","close":3050.0},{"date":"2025-11-28","close":3135.0},{"date":"2025-12-01","close":3135.0},{"date":"2025-12-02","close":3180.0},{"date":"2025-12-03","close":3160.0},{"date":"2025-12-04","close":3145.0},{"date":"2025-12-05","close":3150.0},{"date":"2025-12-08","close":3140.0},{"date":"2025-12-09","close":3140.0},{"date":"2025-12-10","close":3095.0},{"date":"2025-12-11","close":3140.0},{"date":"2025-12-12","close":3140.0},{"date":"2025-12-15","close":3125.0},{"date":"2025-12-16","close":3070.0},{"date":"2025-12-17","close":3080.0},{"date":"2025-12-18","close":3080.0},{"date":"2025-12-19","close":3115.0},{"date":"2025-12-22","close":3140.0},{"date":"2025-12-23","close":3095.0},{"date":"2025-12-24","close":3100.0},{"date":"2025-12-26","close":3115.0},{"date":"2025-12-29","close":3100.0},{"date":"2025-12-30","close":3055.0},{"date":"2026-01-02","close":3070.0},{"date":"2026-01-05","close":3075.0},{"date":"2026-01-06","close":3095.0},{"date":"2026-01-07","close":3065.0},{"date":"2026-01-08","close":3050.0},{"date":"2026-01-09","close":3020.0},{"date":"2026-01-12","close":3025.0},{"date":"2026-01-13","close":3010.0},{"date":"2026-01-14","close":3015.0},{"date":"2026-01-15","close":3035.0},{"date":"2026-01-16","close":2995.0},{"date":"2026-01-19","close":2925.0},{"date":"2026-01-20","close":2945.0},{"date":"2026-01-21","close":2935.0},{"date":"2026-01-22","close":2920.0},{"date":"2026-01-23","close":2925.0},{"date":"2026-01-26","close":2940.0},{"date":"2026-01-27","close":2955.0},{"date":"2026-01-28","close":2965.0},{"date":"2026-01-29","close":2965.0},{"date":"2026-01-30","close":2960.0},{"date":"2026-02-02","close":2865.0},{"date":"2026-02-03","close":2895.0},{"date":"2026-02-04","close":2915.0},{"date":"2026-02-05","close":3025.0},{"date":"2026-02-06","close":3010.0},{"date":"2026-02-09","close":3000.0},{"date":"2026-02-10","close":3045.0},{"date":"2026-02-11","close":3020.0},{"date":"2026-02-12","close":3025.0},{"date":"2026-02-13","close":3170.0},{"date":"2026-02-19","close":3335.0},{"date":"2026-02-20","close":3320.0},{"date":"2026-02-23","close":3390.0},{"date":"2026-02-24","close":3370.0},{"date":"2026-02-25","close":3290.0},{"date":"2026-02-26","close":3170.0},{"date":"2026-02-27","close":3150.0},{"date":"2026-03-03","close":2985.0},{"date":"2026-03-04","close":2740.0},{"date":"2026-03-05","close":2880.0},{"date":"2026-03-06","close":2950.0},{"date":"2026-03-09","close":2850.0},{"date":"2026-03-10","close":2975.0},{"date":"2026-03-11","close":3000.0},{"date":"2026-03-12","close":3015.0},{"date":"2026-03-13","close":3045.0},{"date":"2026-03-16","close":3045.0},{"date":"2026-03-17","close":3025.0},{"date":"2026-03-18","close":3020.0},{"date":"2026-03-19","close":3015.0},{"date":"2026-03-20","close":3050.0},{"date":"2026-03-23","close":2980.0},{"date":"2026-03-24","close":3010.0},{"date":"2026-03-25","close":3030.0},{"date":"2026-03-26","close":3025.0},{"date":"2026-03-27","close":3020.0},{"date":"2026-03-30","close":3000.0},{"date":"2026-03-31","close":2955.0},{"date":"2026-04-01","close":3000.0},{"date":"2026-04-02","close":3000.0},{"date":"2026-04-03","close":3015.0},{"date":"2026-04-06","close":3010.0},{"date":"2026-04-07","close":3000.0},{"date":"2026-04-08","close":3055.0},{"date":"2026-04-09","close":3060.0},{"date":"2026-04-10","close":3060.0},{"date":"2026-04-13","close":3075.0},{"date":"2026-04-14","close":3085.0},{"date":"2026-04-15","close":3170.0},{"date":"2026-04-16","close":3185.0},{"date":"2026-04-17","close":3205.0},{"date":"2026-04-20","close":3180.0},{"date":"2026-04-21","close":3150.0},{"date":"2026-04-22","close":3115.0},{"date":"2026-04-23","close":2990.0},{"date":"2026-04-24","close":3040.0},{"date":"2026-04-27","close":2975.0},{"date":"2026-04-28","close":2985.0},{"date":"2026-04-29","close":2980.0},{"date":"2026-04-30","close":2995.0},{"date":"2026-05-04","close":2990.0},{"date":"2026-05-06","close":2940.0},{"date":"2026-05-07","close":2950.0},{"date":"2026-05-08","close":2930.0},{"date":"2026-05-11","close":2900.0},{"date":"2026-05-12","close":2835.0},{"date":"2026-05-13","close":2795.0},{"date":"2026-05-14","close":2750.0},{"date":"2026-05-15","close":2770.0},{"date":"2026-05-18","close":2730.0},{"date":"2026-05-19","close":2715.0},{"date":"2026-05-20","close":2690.0},{"date":"2026-05-21","close":2525.0},{"date":"2026-05-22","close":2485.0},{"date":"2026-05-26","close":2470.0},{"date":"2026-05-27","close":2330.0},{"date":"2026-05-28","close":2325.0},{"date":"2026-05-29","close":2260.0},{"date":"2026-06-01","close":2205.0},{"date":"2026-06-02","close":2135.0},{"date":"2026-06-04","close":2220.0},{"date":"2026-06-05","close":2160.0},{"date":"2026-06-08","close":2030.0},{"date":"2026-06-09","close":2000.0},{"date":"2026-06-10","close":2000.0},{"date":"2026-06-11","close":2000.0},{"date":"2026-06-12","close":2000.0},{"date":"2026-06-15","close":2000.0},{"date":"2026-06-16","close":2000.0},{"date":"2026-06-17","close":2000.0},{"date":"2026-06-18","close":2000.0},{"date":"2026-06-19","close":2000.0},{"date":"2026-06-22","close":2000.0},{"date":"2026-06-23","close":2000.0},{"date":"2026-06-24","close":2000.0},{"date":"2026-06-25","close":2000.0},{"date":"2026-06-26","close":2000.0},{"date":"2026-06-29","close":2000.0},{"date":"2026-06-30","close":2000.0},{"date":"2026-07-01","close":2000.0},{"date":"2026-07-02","close":2000.0},{"date":"2026-07-03","close":1683.0},{"date":"2026-07-06","close":1633.0},{"date":"2026-07-07","close":1631.0},{"date":"2026-07-08","close":1629.0},{"date":"2026-07-09","close":1628.0},{"date":"2026-07-10","close":1643.0},{"date":"2026-07-13","close":1658.0},{"date":"2026-07-14","close":1652.0},{"date":"2026-07-15","close":1673.0},{"date":"2026-07-16","close":1671.0},{"date":"2026-07-20","close":1639.0},{"date":"2026-07-21","close":1613.0},{"date":"2026-07-22","close":1596.0},{"date":"2026-07-23","close":1598.0},{"date":"2026-07-24","close":1597.0},{"date":"2026-07-27","close":1593.0},{"date":"2026-07-28","close":1569.0},{"date":"2026-07-29","close":1562.0},{"date":"2026-07-30","close":1561.0},{"date":"2026-07-31","close":1573.0},{"date":"2026-08-03","close":1572.0},{"date":"2026-08-04","close":1586.0},{"date":"2026-08-05","close":1587.0},{"date":"2026-08-06","close":1582.0},{"date":"2026-08-07","close":1590.0},{"date":"2026-08-10","close":1604.0},{"date":"2026-08-11","close":1636.0},{"date":"2026-08-12","close":1643.0},{"date":"2026-08-13","close":1654.0},{"date":"2026-08-14","close":1666.0},{"date":"2026-08-18","close":1636.0},{"date":"2026-08-19","close":1633.0},{"date":"2026-08-20","close":1631.0},{"date":"2026-08-21","close":1616.0},{"date":"2026-08-24","close":1620.0},{"date":"2026-08-25","close":1630.0},{"date":"2026-08-26","close":1621.0},{"date":"2026-08-27","close":1621.0},{"date":"2026-08-28","close":1677.0},{"date":"2026-08-31","close":1670.0},{"date":"2026-09-01","close":1670.0},{"date":"2026-09-02","close":1674.0},{"date":"2026-09-03","close":1689.0},{"date":"2026-09-04","close":1685.0},{"date":"2026-09-07","close":1738.0},{"date":"2026-09-08","close":1723.0},{"date":"2026-09-09","close":1742.0},{"date":"2026-09-10","close":1734.0},{"date":"2026-09-11","close":1751.0},{"date":"2026-09-14","close":1724.0},{"date":"2026-09-15","close":1746.0},{"date":"2026-09-16","close":1733.0},{"date":"2026-09-17","close":1726.0},{"date":"2026-09-18","close":1693.0},{"date":"2026-09-21","close":1717.0},{"date":"2026-09-22","close":1725.0},{"date":"2026-09-23","close":1709.0},{"date":"2026-09-28","close":1699.0},{"date":"2026-09-29","close":1700.0},{"date":"2026-09-30","close":1700.0},{"date":"2026-10-01","close":1700.0},{"date":"2026-10-02","close":1772.0},{"date":"2026-10-06","close":1697.0},{"date":"2026-10-07","close":1703.0},{"date":"2026-10-08","close":1734.0},{"date":"2026-10-12","close":1729.0},{"date":"2026-10-13","close":1749.0},{"date":"2026-10-14","close":1776.0},{"date":"2026-10-15","close":1718.0},{"date":"2026-10-16","close":1699.0},{"date":"2026-10-19","close":1740.0},{"date":"2026-10-20","close":1729.0},{"date":"2026-10-21","close":1708.0},{"date":"2026-10-22","close":1666.0},{"date":"2026-10-23","close":1681.0}],"chart_data":[{"date":"2024-10-23","open":4190,"high":4300,"low":4150,"close":4285,"volume":10721,"rsi_14":71.35,"sma_20":3980.75,"sma_60":3821.67,"sma_120":4058.88},{"date":"2024-10-24","open":4260,"high":4275,"low":4185,"close":4260,"volume":9517,"rsi_14":63.4,"sma_20":4019.0,"sma_60":3825.42,"sma_120":4055.21},{"date":"2024-10-25","open":4230,"high":4230,"low":4140,"close":4190,"volume":10111,"rsi_14":51.05,"sma_20":4050.5,"sma_60":3828.33,"sma_120":4051.46},{"date":"2024-10-28","open":4180,"high":4240,"low":4170,"close":4205,"volume":3874,"rsi_14":56.3,"sma_20":4083.75,"sma_60":3833.0,"sma_120":4048.42},{"date":"2024-10-29","open":4205,"high":4205,"low":4145,"close":4175,"volume":4512,"rsi_14":59.84,"sma_20":4114.5,"sma_60":3836.33,"sma_120":4045.04},{"date":"2024-10-30","open":4165,"high":4250,"low":4165,"close":4240,"volume":15559,"rsi_14":65.44,"sma_20":4141.0,"sma_60":3840.42,"sma_120":4042.38},{"date":"2024-10-31","open":4195,"high":4260,"low":4130,"close":4245,"volume":6735,"rsi_14":68.7,"sma_20":4158.0,"sma_60":3844.92,"sma_120":4039.83},{"date":"2024-11-01","open":4210,"high":4250,"low":4130,"close":4180,"volume":3365,"rsi_14":57.14,"sma_20":4164.25,"sma_60":3848.33,"sma_120":4036.96},{"date":"2024-11-04","open":4180,"high":4200,"low":4150,"close":4195,"volume":5385,"rsi_14":57.48,"sma_20":4165.25,"sma_60":3851.75,"sma_120":4034.33},{"date":"2024-11-05","open":4165,"high":4240,"low":4150,"close":4175,"volume":2713,"rsi_14":48.67,"sma_20":4168.0,"sma_60":3856.08,"sma_120":4031.58},{"date":"2024-11-06","open":4180,"high":4180,"low":4105,"close":4150,"volume":5069,"rsi_14":53.4,"sma_20":4173.0,"sma_60":3866.75,"sma_120":4028.71},{"date":"2024-11-07","open":4150,"high":4150,"low":4075,"close":4135,"volume":2285,"rsi_14":46.32,"sma_20":4178.25,"sma_60":3874.17,"sma_120":4026.17},{"date":"2024-11-08","open":4115,"high":4160,"low":4115,"close":4160,"volume":3558,"rsi_14":41.38,"sma_20":4186.25,"sma_60":3880.5,"sma_120":4023.75},{"date":"2024-11-11","open":4160,"high":4200,"low":3970,"close":4050,"volume":14960,"rsi_14":33.33,"sma_20":4184.25,"sma_60":3885.17,"sma_120":4020.25},{"date":"2024-11-12","open":3950,"high":4005,"low":3890,"close":3925,"volume":12240,"rsi_14":20.49,"sma_20":4175.5,"sma_60":3887.0,"sma_120":4015.62},{"date":"2024-11-13","open":3875,"high":3945,"low":3785,"close":3820,"volume":7433,"rsi_14":18.12,"sma_20":4157.0,"sma_60":3887.08,"sma_120":4010.08},{"date":"2024-11-14","open":3815,"high":3870,"low":3700,"close":3820,"volume":9772,"rsi_14":20.16,"sma_20":4142.25,"sma_60":3887.83,"sma_120":4004.71},{"date":"2024-11-15","open":3820,"high":3900,"low":3750,"close":3900,"volume":3469,"rsi_14":27.74,"sma_20":4128.75,"sma_60":3889.33,"sma_120":3999.92},{"date":"2024-11-18","open":3900,"high":3950,"low":3895,"close":3945,"volume":3794,"rsi_14":33.57,"sma_20":4114.25,"sma_60":3892.5,"sma_120":3995.46},{"date":"2024-11-19","open":3965,"high":4000,"low":3910,"close":4000,"volume":1869,"rsi_14":32.61,"sma_20":4102.75,"sma_60":3895.83,"sma_120":3991.62},{"date":"2024-11-20","open":3960,"high":4025,"low":3960,"close":4015,"volume":7006,"rsi_14":33.57,"sma_20":4089.25,"sma_60":3899.42,"sma_120":3988.25},{"date":"2024-11-21","open":4025,"high":4080,"low":3955,"close":4070,"volume":14507,"rsi_14":42.03,"sma_20":4079.75,"sma_60":3904.42,"sma_120":3985.17},{"date":"2024-11-22","open":4055,"high":4075,"low":3930,"close":4040,"volume":16818,"rsi_14":39.01,"sma_20":4072.25,"sma_60":3909.0,"sma_120":3981.83},{"date":"2024-11-25","open":4040,"high":4080,"low":4000,"close":4075,"volume":14335,"rsi_14":43.06,"sma_20":4065.75,"sma_60":3914.0,"sma_120":3978.79},{"date":"2024-11-26","open":4050,"high":4085,"low":4000,"close":4065,"volume":3499,"rsi_14":43.97,"sma_20":4060.25,"sma_60":3918.92,"sma_120":3976.17},{"date":"2024-11-27","open":4070,"high":4100,"low":4000,"close":4045,"volume":2011,"rsi_14":43.66,"sma_20":4050.5,"sma_60":3923.67,"sma_120":3973.58},{"date":"2024-11-28","open":4045,"high":4125,"low":4015,"close":4085,"volume":11151,"rsi_14":44.83,"sma_20":4042.5,"sma_60":3929.33,"sma_120":3971.38},{"date":"2024-11-29","open":4085,"high":4145,"low":4025,"close":4040,"volume":1385,"rsi_14":49.24,"sma_20":4035.5,"sma_60":3934.58,"sma_120":3969.12},{"date":"2024-12-02","open":4055,"high":4070,"low":3975,"close":4040,"volume":8644,"rsi_14":60.75,"sma_20":4027.75,"sma_60":3940.42,"sma_120":3966.75},{"date":"2024-12-03","open":3995,"high":4085,"low":3835,"close":4010,"volume":21569,"rsi_14":70.65,"sma_20":4019.5,"sma_60":3945.58,"sma_120":3964.08},{"date":"2024-12-04","open":3905,"high":4475,"low":3765,"close":4290,"volume":107728,"rsi_14":81.76,"sma_20":4026.5,"sma_60":3955.75,"sma_120":3963.92},{"date":"2024-12-05","open":4245,"high":4280,"low":4030,"close":4110,"volume":29174,"rsi_14":62.5,"sma_20":4025.25,"sma_60":3963.58,"sma_120":3962.21},{"date":"2024-12-06","open":4100,"high":4500,"low":4100,"close":4360,"volume":153530,"rsi_14":69.86,"sma_20":4035.25,"sma_60":3976.67,"sma_120":3962.71},{"date":"2024-12-09","open":4590,"high":4850,"low":4455,"close":4665,"volume":306075,"rsi_14":75.68,"sma_20":4066.0,"sma_60":3996.08,"sma_120":3965.71},{"date":"2024-12-10","open":4660,"high":4750,"low":4495,"close":4575,"volume":145529,"rsi_14":70.44,"sma_20":4098.5,"sma_60":4014.17,"sma_120":3968.12},{"date":"2024-12-11","open":4700,"high":4755,"low":4600,"close":4705,"volume":341730,"rsi_14":71.97,"sma_20":4142.75,"sma_60":4034.67,"sma_120":3971.92},{"date":"2024-12-12","open":4730,"high":4925,"low":4575,"close":4575,"volume":280559,"rsi_14":67.31,"sma_20":4180.5,"sma_60":4053.0,"sma_120":3974.75},{"date":"2024-12-13","open":4510,"high":4705,"low":4400,"close":4570,"volume":105460,"rsi_14":66.34,"sma_20":4214.0,"sma_60":4070.58,"sma_120":3977.5},{"date":"2024-12-16","open":4850,"high":5140,"low":4500,"close":4560,"volume":421763,"rsi_14":66.34,"sma_20":4244.75,"sma_60":4088.17,"sma_120":3980.21},{"date":"2024-12-17","open":4675,"high":4675,"low":4295,"close":4425,"volume":157399,"rsi_14":61.66,"sma_20":4266.0,"sma_60":4103.58,"sma_120":3982.04},{"date":"2024-12-18","open":4425,"high":4525,"low":4200,"close":4275,"volume":401225,"rsi_14":55.46,"sma_20":4279.0,"sma_60":4116.33,"sma_120":3983.21},{"date":"2024-12-19","open":4230,"high":4455,"low":4190,"close":4260,"volume":132303,"rsi_14":56.43,"sma_20":4288.5,"sma_60":4129.08,"sma_120":3984.62},{"date":"2024-12-20","open":4260,"high":4320,"low":4190,"close":4300,"volume":71898,"rsi_14":57.43,"sma_20":4301.5,"sma_60":4141.42,"sma_120":3986.67},{"date":"2024-12-23","open":4305,"high":4400,"low":4285,"close":4310,"volume":125692,"rsi_14":58.67,"sma_20":4313.25,"sma_60":4154.25,"sma_120":3988.88},{"date":"2024-12-24","open":4250,"high":4300,"low":4150,"close":4175,"volume":115342,"rsi_14":46.37,"sma_20":4318.75,"sma_60":4164.5,"sma_120":3989.83},{"date":"2024-12-26","open":4170,"high":4230,"low":3970,"close":4115,"volume":134773,"rsi_14":50.17,"sma_20":4322.25,"sma_60":4171.25,"sma_120":3989.83},{"date":"2024-12-27","open":4125,"high":4135,"low":3970,"close":4000,"volume":57305,"rsi_14":36.47,"sma_20":4318.0,"sma_60":4172.83,"sma_120":3989.08},{"date":"2024-12-30","open":4000,"high":4125,"low":3875,"close":4085,"volume":18506,"rsi_14":23.87,"sma_20":4320.25,"sma_60":4173.33,"sma_120":3989.17},{"date":"2025-01-02","open":4155,"high":4240,"low":4135,"close":4175,"volume":57138,"rsi_14":31.98,"sma_20":4327.0,"sma_60":4173.33,"sma_120":3990.17},{"date":"2025-01-03","open":4210,"high":4395,"low":4175,"close":4290,"volume":55857,"rsi_14":31.05,"sma_20":4341.0,"sma_60":4176.17,"sma_120":3992.08},{"date":"2025-01-06","open":4405,"high":4440,"low":4270,"close":4345,"volume":101898,"rsi_14":38.73,"sma_20":4343.75,"sma_60":4181.08,"sma_120":3994.5},{"date":"2025-01-07","open":4345,"high":4460,"low":4295,"close":4325,"volume":54642,"rsi_14":38.16,"sma_20":4354.5,"sma_60":4186.0,"sma_120":3996.67},{"date":"2025-01-08","open":4320,"high":4380,"low":4285,"close":4325,"volume":25554,"rsi_14":38.54,"sma_20":4352.75,"sma_60":4191.42,"sma_120":3998.75},{"date":"2025-01-09","open":4325,"high":4400,"low":4265,"close":4305,"volume":33784,"rsi_14":43.41,"sma_20":4334.75,"sma_60":4195.0,"sma_120":4000.62},{"date":"2025-01-10","open":4425,"high":4500,"low":4290,"close":4330,"volume":142853,"rsi_14":53.5,"sma_20":4322.5,"sma_60":4198.83,"sma_120":4002.83},{"date":"2025-01-13","open":4295,"high":4445,"low":4135,"close":4135,"volume":91307,"rsi_14":43.52,"sma_20":4294.0,"sma_60":4197.92,"sma_120":4003.33},{"date":"2025-01-14","open":4145,"high":4325,"low":4100,"close":4275,"volume":54786,"rsi_14":48.83,"sma_20":4279.0,"sma_60":4200.58,"sma_120":4005.0},{"date":"2025-01-15","open":4300,"high":4395,"low":4170,"close":4235,"volume":148911,"rsi_14":46.58,"sma_20":4262.25,"sma_60":4201.67,"sma_120":4006.42},{"date":"2025-01-16","open":4345,"high":4440,"low":4225,"close":4300,"volume":74773,"rsi_14":56.1,"sma_20":4249.25,"sma_60":4202.75,"sma_120":4008.5},{"date":"2025-01-17","open":4390,"high":4580,"low":4300,"close":4580,"volume":183163,"rsi_14":68.67,"sma_20":4257.0,"sma_60":4208.58,"sma_120":4013.0},{"date":"2025-01-20","open":4600,"high":4660,"low":4410,"close":4420,"volume":126836,"rsi_14":66.28,"sma_20":4264.25,"sma_60":4210.83,"sma_120":4016.25},{"date":"2025-01-21","open":4400,"high":4500,"low":4355,"close":4435,"volume":55812,"rsi_14":64.34,"sma_20":4273.0,"sma_60":4213.75,"sma_120":4019.58},{"date":"2025-01-22","open":4440,"high":4440,"low":4280,"close":4355,"volume":60605,"rsi_14":57.44,"sma_20":4275.75,"sma_60":4216.5,"sma_120":4022.42},{"date":"2025-01-23","open":4285,"high":4345,"low":4165,"close":4205,"volume":79706,"rsi_14":46.59,"sma_20":4270.5,"sma_60":4216.5,"sma_120":4024.75},{"date":"2025-01-24","open":4180,"high":4265,"low":4180,"close":4235,"volume":23471,"rsi_14":45.49,"sma_20":4273.5,"sma_60":4217.5,"sma_120":4026.92},{"date":"2025-01-31","open":4260,"high":4260,"low":4160,"close":4215,"volume":36034,"rsi_14":45.49,"sma_20":4278.5,"sma_60":4217.08,"sma_120":4028.75},{"date":"2025-02-03","open":4200,"high":4200,"low":3960,"close":3980,"volume":69938,"rsi_14":38.14,"sma_20":4277.5,"sma_60":4212.67,"sma_120":4028.79},{"date":"2025-02-04","open":3995,"high":4050,"low":3970,"close":4025,"volume":16807,"rsi_14":40.54,"sma_20":4274.5,"sma_60":4210.08,"sma_120":4029.21},{"date":"2025-02-05","open":3985,"high":4020,"low":3950,"close":4000,"volume":32588,"rsi_14":38.85,"sma_20":4265.75,"sma_60":4206.83,"sma_120":4029.29},{"date":"2025-02-06","open":4020,"high":4040,"low":3990,"close":4010,"volume":15249,"rsi_14":45.17,"sma_20":4251.75,"sma_60":4204.08,"sma_120":4030.08},{"date":"2025-02-07","open":4000,"high":4025,"low":3920,"close":3965,"volume":21865,"rsi_14":37.08,"sma_20":4232.75,"sma_60":4201.0,"sma_120":4033.88},{"date":"2025-02-10","open":3965,"high":3975,"low":3910,"close":3950,"volume":25328,"rsi_14":37.87,"sma_20":4214.0,"sma_60":4197.92,"sma_120":4036.04},{"date":"2025-02-11","open":3950,"high":3960,"low":3915,"close":3925,"volume":14296,"rsi_14":33.48,"sma_20":4194.0,"sma_60":4194.0,"sma_120":4037.25},{"date":"2025-02-12","open":3935,"high":3940,"low":3890,"close":3925,"volume":6150,"rsi_14":11.7,"sma_20":4175.0,"sma_60":4191.92,"sma_120":4038.54},{"date":"2025-02-13","open":3930,"high":3975,"low":3910,"close":3965,"volume":19274,"rsi_14":19.05,"sma_20":4156.75,"sma_60":4192.58,"sma_120":4039.79},{"date":"2025-02-14","open":3950,"high":3995,"low":3930,"close":3995,"volume":50080,"rsi_14":20.67,"sma_20":4149.75,"sma_60":4195.5,"sma_120":4041.29},{"date":"2025-02-17","open":3995,"high":4095,"low":3980,"close":4010,"volume":41877,"rsi_14":24.82,"sma_20":4136.5,"sma_60":4198.67,"sma_120":4043.25},{"date":"2025-02-18","open":4000,"high":4030,"low":3965,"close":4005,"volume":18425,"rsi_14":31.48,"sma_20":4125.0,"sma_60":4200.42,"sma_120":4044.88},{"date":"2025-02-19","open":4030,"high":4065,"low":3970,"close":4060,"volume":19917,"rsi_14":34.51,"sma_20":4113.0,"sma_60":4202.33,"sma_120":4047.42},{"date":"2025-02-20","open":4030,"high":4070,"low":4015,"close":4060,"volume":26314,"rsi_14":35.78,"sma_20":4087.0,"sma_60":4203.33,"sma_120":4049.58},{"date":"2025-02-21","open":4070,"high":4105,"low":4025,"close":4070,"volume":97827,"rsi_14":64.06,"sma_20":4069.5,"sma_60":4204.25,"sma_120":4051.83},{"date":"2025-02-24","open":4450,"high":4625,"low":4125,"close":4240,"volume":682505,"rsi_14":74.16,"sma_20":4059.75,"sma_60":4207.08,"sma_120":4055.75},{"date":"2025-02-25","open":4205,"high":4305,"low":4160,"close":4180,"volume":64613,"rsi_14":68.75,"sma_20":4051.0,"sma_60":4209.42,"sma_120":4059.21},{"date":"2025-02-26","open":4195,"high":4195,"low":4050,"close":4050,"volume":76052,"rsi_14":53.33,"sma_20":4043.25,"sma_60":4209.0,"sma_120":4061.5},{"date":"2025-02-27","open":4050,"high":4075,"low":4000,"close":4025,"volume":46699,"rsi_14":55.17,"sma_20":4032.75,"sma_60":4208.33,"sma_120":4063.62},{"date":"2025-02-28","open":4020,"high":4020,"low":3970,"close":4020,"volume":17787,"rsi_14":56.14,"sma_20":4023.0,"sma_60":4207.92,"sma_120":4065.79},{"date":"2025-03-04","open":4000,"high":4020,"low":3955,"close":3985,"volume":19627,"rsi_14":55.17,"sma_20":4023.25,"sma_60":4206.25,"sma_120":4067.79},{"date":"2025-03-05","open":3985,"high":4140,"low":3955,"close":4035,"volume":20633,"rsi_14":58.73,"sma_20":4023.75,"sma_60":4206.17,"sma_120":4070.38},{"date":"2025-03-06","open":4040,"high":4055,"low":4015,"close":4035,"volume":7613,"rsi_14":55.93,"sma_20":4025.5,"sma_60":4206.08,"sma_120":4073.25},{"date":"2025-03-07","open":4035,"high":4095,"low":3985,"close":4045,"volume":25959,"rsi_14":54.39,"sma_20":4027.25,"sma_60":4206.67,"sma_120":4076.12},{"date":"2025-03-10","open":4025,"high":4025,"low":3940,"close":3985,"volume":45862,"rsi_14":47.97,"sma_20":4028.25,"sma_60":4201.58,"sma_120":4078.67},{"date":"2025-03-11","open":3900,"high":3950,"low":3890,"close":3945,"volume":23366,"rsi_14":45.38,"sma_20":4028.0,"sma_60":4198.83,"sma_120":4081.21},{"date":"2025-03-12","open":3950,"high":3965,"low":3910,"close":3935,"volume":18627,"rsi_14":39.67,"sma_20":4028.5,"sma_60":4191.75,"sma_120":4084.21},{"date":"2025-03-13","open":3935,"high":3950,"low":3900,"close":3925,"volume":17567,"rsi_14":39.02,"sma_20":4028.5,"sma_60":4179.42,"sma_120":4087.75},{"date":"2025-03-14","open":3895,"high":3950,"low":3890,"close":3950,"volume":11294,"rsi_14":40.48,"sma_20":4027.75,"sma_60":4169.0,"sma_120":4091.58},{"date":"2025-03-17","open":3950,"high":3990,"low":3925,"close":3975,"volume":37478,"rsi_14":22.68,"sma_20":4026.75,"sma_60":4156.83,"sma_120":4095.75},{"date":"2025-03-18","open":3975,"high":3980,"low":3945,"close":3975,"volume":9189,"rsi_14":25.88,"sma_20":4025.0,"sma_60":4146.83,"sma_120":4099.92},{"date":"2025-03-19","open":3975,"high":3980,"low":3915,"close":3950,"volume":12056,"rsi_14":34.38,"sma_20":4022.25,"sma_60":4136.5,"sma_120":4103.54},{"date":"2025-03-20","open":3950,"high":3950,"low":3850,"close":3910,"volume":92898,"rsi_14":32.84,"sma_20":4014.75,"sma_60":4125.67,"sma_120":4106.92},{"date":"2025-03-21","open":3910,"high":3995,"low":3795,"close":3880,"volume":101748,"rsi_14":30.56,"sma_20":4005.75,"sma_60":4116.58,"sma_120":4110.08},{"date":"2025-03-24","open":3895,"high":3955,"low":3750,"close":3870,"volume":54833,"rsi_14":32.84,"sma_20":3995.75,"sma_60":4109.83,"sma_120":4113.08},{"date":"2025-03-25","open":3875,"high":3940,"low":3825,"close":3905,"volume":46644,"rsi_14":29.69,"sma_20":3979.0,"sma_60":4103.92,"sma_120":4116.5},{"date":"2025-03-26","open":3905,"high":3910,"low":3825,"close":3860,"volume":19173,"rsi_14":26.03,"sma_20":3963.0,"sma_60":4096.58,"sma_120":4119.0},{"date":"2025-03-27","open":3860,"high":3910,"low":3805,"close":3900,"volume":10775,"rsi_14":31.65,"sma_20":3955.5,"sma_60":4089.75,"sma_120":4122.0},{"date":"2025-03-28","open":3900,"high":3910,"low":3800,"close":3890,"volume":10434,"rsi_14":36.23,"sma_20":3948.75,"sma_60":4085.0,"sma_120":4124.75},{"date":"2025-03-31","open":3875,"high":3875,"low":3760,"close":3775,"volume":28037,"rsi_14":29.76,"sma_20":3936.5,"sma_60":4079.33,"sma_120":4125.29},{"date":"2025-04-01","open":3745,"high":3995,"low":3745,"close":3955,"volume":43273,"rsi_14":51.69,"sma_20":3935.0,"sma_60":4078.58,"sma_120":4125.71},{"date":"2025-04-02","open":3945,"high":3990,"low":3915,"close":3960,"volume":11801,"rsi_14":52.99,"sma_20":3931.25,"sma_60":4076.5,"sma_120":4124.92},{"date":"2025-04-03","open":3885,"high":4040,"low":3885,"close":3995,"volume":35542,"rsi_14":53.78,"sma_20":3929.25,"sma_60":4073.5,"sma_120":4123.42},{"date":"2025-04-04","open":3975,"high":4550,"low":3750,"close":4415,"volume":387737,"rsi_14":72.22,"sma_20":3947.75,"sma_60":4075.58,"sma_120":4125.88},{"date":"2025-04-07","open":4565,"high":4900,"low":4550,"close":4690,"volume":431053,"rsi_14":78.26,"sma_20":3983.0,"sma_60":4081.33,"sma_120":4131.21},{"date":"2025-04-08","open":4735,"high":4780,"low":4525,"close":4640,"volume":175287,"rsi_14":76.74,"sma_20":4017.75,"sma_60":4086.58,"sma_120":4136.29},{"date":"2025-04-09","open":4730,"high":4730,"low":4310,"close":4445,"volume":112480,"rsi_14":68.51,"sma_20":4043.25,"sma_60":4088.58,"sma_120":4140.0},{"date":"2025-04-10","open":4590,"high":4590,"low":4350,"close":4500,"volume":67053,"rsi_14":71.09,"sma_20":4072.0,"sma_60":4091.83,"sma_120":4143.42},{"date":"2025-04-11","open":4510,"high":4510,"low":4250,"close":4285,"volume":74238,"rsi_14":62.39,"sma_20":4088.75,"sma_60":4091.08,"sma_120":4144.96},{"date":"2025-04-14","open":4425,"high":4425,"low":4195,"close":4240,"volume":103518,"rsi_14":59.94,"sma_20":4102.0,"sma_60":4092.83,"sma_120":4145.38},{"date":"2025-04-15","open":4240,"high":4270,"low":4150,"close":4265,"volume":38317,"rsi_14":62.16,"sma_20":4116.5,"sma_60":4092.67,"sma_120":4146.62},{"date":"2025-04-16","open":4265,"high":4280,"low":4195,"close":4225,"volume":38394,"rsi_14":59.76,"sma_20":4130.25,"sma_60":4092.5,"sma_120":4147.08},{"date":"2025-04-17","open":4220,"high":4230,"low":4135,"close":4225,"volume":43684,"rsi_14":60.12,"sma_20":4146.0,"sma_60":4091.25,"sma_120":4147.0},{"date":"2025-04-18","open":4235,"high":4565,"low":4225,"close":4405,"volume":318272,"rsi_14":68.31,"sma_20":4172.25,"sma_60":4088.33,"sma_120":4148.46},{"date":"2025-04-21","open":4355,"high":4375,"low":4200,"close":4255,"volume":133525,"rsi_14":58.88,"sma_20":4191.5,"sma_60":4085.58,"sma_120":4148.21},{"date":"2025-04-22","open":4275,"high":4275,"low":4130,"close":4190,"volume":60576,"rsi_14":56.57,"sma_20":4205.75,"sma_60":4081.5,"sma_120":4147.62},{"date":"2025-04-23","open":4190,"high":4200,"low":4100,"close":4150,"volume":55711,"rsi_14":54.42,"sma_20":4220.25,"sma_60":4078.08,"sma_120":4147.29},{"date":"2025-04-24","open":4105,"high":4135,"low":4040,"close":4095,"volume":78988,"rsi_14":38.49,"sma_20":4230.0,"sma_60":4076.25,"sma_120":4146.38},{"date":"2025-04-25","open":4060,"high":4075,"low":4010,"close":4045,"volume":85126,"rsi_14":22.32,"sma_20":4237.75,"sma_60":4073.08,"sma_120":4145.29},{"date":"2025-04-28","open":4025,"high":4025,"low":3820,"close":3875,"volume":150751,"rsi_14":20.23,"sma_20":4242.75,"sma_60":4067.42,"sma_120":4142.25},{"date":"2025-04-29","open":3880,"high":3930,"low":3500,"close":3750,"volume":188019,"rsi_14":21.4,"sma_20":4232.5,"sma_60":4063.58,"sma_120":4138.12},{"date":"2025-04-30","open":3750,"high":3810,"low":3695,"close":3790,"volume":119114,"rsi_14":20.42,"sma_20":4224.0,"sma_60":4059.67,"sma_120":4134.88},{"date":"2025-05-02","open":3900,"high":3995,"low":3750,"close":3770,"volume":90640,"rsi_14":24.38,"sma_20":4212.75,"sma_60":4055.83,"sma_120":4131.33},{"date":"2025-05-07","open":3770,"high":3770,"low":3665,"close":3745,"volume":81149,"rsi_14":24.87,"sma_20":4179.25,"sma_60":4051.42,"sma_120":4127.75},{"date":"2025-05-08","open":3875,"high":3875,"low":3715,"close":3725,"volume":83864,"rsi_14":22.45,"sma_20":4131.0,"sma_60":4047.42,"sma_120":4124.21},{"date":"2025-05-09","open":3895,"high":3900,"low":3760,"close":3840,"volume":135823,"rsi_14":31.75,"sma_20":4091.0,"sma_60":4045.58,"sma_120":4121.75},{"date":"2025-05-12","open":3850,"high":3900,"low":3780,"close":3790,"volume":45374,"rsi_14":30.32,"sma_20":4058.25,"sma_60":4043.33,"sma_120":4118.67},{"date":"2025-05-13","open":3795,"high":3840,"low":3770,"close":3830,"volume":31177,"rsi_14":20.21,"sma_20":4024.75,"sma_60":4041.75,"sma_120":4116.83},{"date":"2025-05-14","open":3850,"high":3860,"low":3765,"close":3800,"volume":32762,"rsi_14":23.08,"sma_20":4000.5,"sma_60":4039.0,"sma_120":4115.79},{"date":"2025-05-15","open":3800,"high":3850,"low":3770,"close":3825,"volume":25345,"rsi_14":27.33,"sma_20":3979.75,"sma_60":4036.17,"sma_120":4115.83},{"date":"2025-05-16","open":3780,"high":3845,"low":3770,"close":3820,"volume":31328,"rsi_14":28.57,"sma_20":3957.5,"sma_60":4033.0,"sma_120":4115.83},{"date":"2025-05-19","open":3785,"high":3815,"low":3745,"close":3805,"volume":20106,"rsi_14":30.14,"sma_20":3936.5,"sma_60":4029.67,"sma_120":4115.04},{"date":"2025-05-20","open":3805,"high":3805,"low":3755,"close":3760,"volume":20527,"rsi_14":30.34,"sma_20":3913.25,"sma_60":4024.67,"sma_120":4113.5},{"date":"2025-05-21","open":3750,"high":3790,"low":3725,"close":3740,"volume":30802,"rsi_14":38.26,"sma_20":3880.0,"sma_60":4019.33,"sma_120":4111.33},{"date":"2025-05-22","open":3735,"high":3745,"low":3710,"close":3735,"volume":10248,"rsi_14":48.35,"sma_20":3854.0,"sma_60":4013.75,"sma_120":4109.0},{"date":"2025-05-23","open":3730,"high":3740,"low":3645,"close":3670,"volume":34391,"rsi_14":37.5,"sma_20":3828.0,"sma_60":4004.25,"sma_120":4105.67},{"date":"2025-05-26","open":3600,"high":3675,"low":3600,"close":3635,"volume":32180,"rsi_14":36.36,"sma_20":3802.25,"sma_60":3995.17,"sma_120":4102.29},{"date":"2025-05-27","open":3615,"high":3640,"low":3585,"close":3610,"volume":24079,"rsi_14":36.36,"sma_20":3778.0,"sma_60":3987.83,"sma_120":4098.42},{"date":"2025-05-28","open":3605,"high":3610,"low":3555,"close":3575,"volume":37587,"rsi_14":35.29,"sma_20":3754.5,"sma_60":3980.33,"sma_120":4094.33},{"date":"2025-05-29","open":3575,"high":3595,"low":3540,"close":3590,"volume":19488,"rsi_14":19.51,"sma_20":3740.25,"sma_60":3973.17,"sma_120":4090.54},{"date":"2025-05-30","open":3575,"high":3595,"low":3535,"close":3580,"volume":45648,"rsi_14":21.62,"sma_20":3731.75,"sma_60":3966.42,"sma_120":4086.33},{"date":"2025-06-02","open":3555,"high":3580,"low":3495,"close":3570,"volume":62693,"rsi_14":11.76,"sma_20":3720.75,"sma_60":3958.67,"sma_120":4082.42},{"date":"2025-06-04","open":3570,"high":3595,"low":3550,"close":3585,"volume":23105,"rsi_14":16.92,"sma_20":3711.5,"sma_60":3951.17,"sma_120":4078.62},{"date":"2025-06-05","open":3585,"high":3665,"low":3565,"close":3650,"volume":27497,"rsi_14":26.03,"sma_20":3706.75,"sma_60":3944.58,"sma_120":4075.62},{"date":"2025-06-09","open":3650,"high":3665,"low":3625,"close":3655,"volume":32813,"rsi_14":27.4,"sma_20":3703.25,"sma_60":3939.08,"sma_120":4070.33},{"date":"2025-06-10","open":3635,"high":3675,"low":3635,"close":3660,"volume":12784,"rsi_14":29.58,"sma_20":3694.25,"sma_60":3934.33,"sma_120":4066.58},{"date":"2025-06-11","open":3670,"high":3675,"low":3650,"close":3665,"volume":7582,"rsi_14":34.92,"sma_20":3688.0,"sma_60":3929.83,"sma_120":4060.79},{"date":"2025-06-12","open":3675,"high":3675,"low":3625,"close":3655,"volume":13769,"rsi_14":36.07,"sma_20":3679.25,"sma_60":3925.33,"sma_120":4052.38},{"date":"2025-06-13","open":3640,"high":3660,"low":3565,"close":3595,"volume":32901,"rsi_14":30.56,"sma_20":3669.0,"sma_60":3919.42,"sma_120":4044.21},{"date":"2025-06-16","open":3605,"high":3615,"low":3555,"close":3615,"volume":27247,"rsi_14":41.27,"sma_20":3658.5,"sma_60":3913.42,"sma_120":4035.12},{"date":"2025-06-17","open":3615,"high":3660,"low":3595,"close":3650,"volume":22470,"rsi_14":52.38,"sma_20":3650.0,"sma_60":3908.0,"sma_120":4027.42},{"date":"2025-06-18","open":3655,"high":3665,"low":3615,"close":3645,"volume":11061,"rsi_14":55.93,"sma_20":3642.0,"sma_60":3902.92,"sma_120":4019.71},{"date":"2025-06-19","open":3645,"high":3645,"low":3560,"close":3620,"volume":42997,"rsi_14":57.89,"sma_20":3635.0,"sma_60":3898.08,"sma_120":4011.88},{"date":"2025-06-20","open":3620,"high":3660,"low":3590,"close":3650,"volume":13052,"rsi_14":60.0,"sma_20":3630.5,"sma_60":3894.25,"sma_120":4005.42},{"date":"2025-06-23","open":3620,"high":3640,"low":3590,"close":3595,"volume":9296,"rsi_14":52.17,"sma_20":3623.5,"sma_60":3889.67,"sma_120":3999.75},{"date":"2025-06-24","open":3625,"high":3630,"low":3570,"close":3590,"volume":31168,"rsi_14":52.94,"sma_20":3619.5,"sma_60":3884.42,"sma_120":3994.17},{"date":"2025-06-25","open":3600,"high":3600,"low":3545,"close":3580,"volume":17878,"rsi_14":49.25,"sma_20":3616.75,"sma_60":3879.75,"sma_120":3988.17},{"date":"2025-06-26","open":3565,"high":3580,"low":3550,"close":3560,"volume":22951,"rsi_14":34.48,"sma_20":3614.25,"sma_60":3874.08,"sma_120":3981.92},{"date":"2025-06-27","open":3560,"high":3590,"low":3505,"close":3550,"volume":49566,"rsi_14":32.2,"sma_20":3613.0,"sma_60":3868.42,"sma_120":3976.71},{"date":"2025-06-30","open":3550,"high":3560,"low":3535,"close":3560,"volume":19942,"rsi_14":33.33,"sma_20":3611.5,"sma_60":3864.83,"sma_120":3972.08},{"date":"2025-07-01","open":3560,"high":3790,"low":3540,"close":3575,"volume":76825,"rsi_14":35.48,"sma_20":3611.25,"sma_60":3858.5,"sma_120":3968.54},{"date":"2025-07-02","open":3575,"high":3590,"low":3550,"close":3590,"volume":16938,"rsi_14":39.68,"sma_20":3612.25,"sma_60":3852.33,"sma_120":3964.42},{"date":"2025-07-03","open":3590,"high":3605,"low":3560,"close":3595,"volume":14251,"rsi_14":50.0,"sma_20":3612.75,"sma_60":3845.67,"sma_120":3959.58},{"date":"2025-07-04","open":3595,"high":3610,"low":3570,"close":3595,"volume":13527,"rsi_14":45.83,"sma_20":3610.0,"sma_60":3832.0,"sma_120":3953.79},{"date":"2025-07-07","open":3570,"high":3595,"low":3565,"close":3585,"volume":9122,"rsi_14":34.88,"sma_20":3606.5,"sma_60":3813.58,"sma_120":3947.46},{"date":"2025-07-08","open":3585,"high":3700,"low":3565,"close":3700,"volume":61609,"rsi_14":58.46,"sma_20":3608.5,"sma_60":3797.92,"sma_120":3942.25},{"date":"2025-07-09","open":3670,"high":3690,"low":3585,"close":3630,"volume":88157,"rsi_14":51.35,"sma_20":3606.75,"sma_60":3784.33,"sma_120":3936.46},{"date":"2025-07-10","open":3640,"high":3705,"low":3620,"close":3655,"volume":62259,"rsi_14":50.68,"sma_20":3606.75,"sma_60":3770.25,"sma_120":3931.04},{"date":"2025-07-11","open":3655,"high":3725,"low":3640,"close":3670,"volume":23796,"rsi_14":61.54,"sma_20":3610.5,"sma_60":3760.0,"sma_120":3925.54},{"date":"2025-07-14","open":3670,"high":3690,"low":3600,"close":3665,"volume":44219,"rsi_14":61.54,"sma_20":3613.0,"sma_60":3750.42,"sma_120":3921.62},{"date":"2025-07-15","open":3655,"high":3670,"low":3640,"close":3660,"volume":39997,"rsi_14":62.5,"sma_20":3613.5,"sma_60":3740.33,"sma_120":3916.5},{"date":"2025-07-16","open":3660,"high":3660,"low":3600,"close":3640,"volume":18969,"rsi_14":62.5,"sma_20":3613.25,"sma_60":3730.58,"sma_120":3911.54},{"date":"2025-07-17","open":3640,"high":3645,"low":3595,"close":3645,"volume":20134,"rsi_14":65.08,"sma_20":3614.5,"sma_60":3720.92,"sma_120":3906.08},{"date":"2025-07-18","open":3645,"high":3675,"low":3595,"close":3640,"volume":34720,"rsi_14":62.9,"sma_20":3614.0,"sma_60":3708.17,"sma_120":3898.25},{"date":"2025-07-21","open":3635,"high":3635,"low":3570,"close":3595,"volume":49239,"rsi_14":52.94,"sma_20":3614.0,"sma_60":3697.17,"sma_120":3891.38},{"date":"2025-07-22","open":3595,"high":3605,"low":3540,"close":3560,"volume":42655,"rsi_14":45.83,"sma_20":3612.5,"sma_60":3686.67,"sma_120":3884.08},{"date":"2025-07-23","open":3560,"high":3580,"low":3545,"close":3560,"volume":9239,"rsi_14":45.07,"sma_20":3611.5,"sma_60":3676.83,"sma_120":3877.46},{"date":"2025-07-24","open":3560,"high":3575,"low":3520,"close":3540,"volume":41702,"rsi_14":42.67,"sma_20":3610.5,"sma_60":3667.58,"sma_120":3871.92},{"date":"2025-07-25","open":3540,"high":3545,"low":3500,"close":3525,"volume":45516,"rsi_14":42.11,"sma_20":3609.25,"sma_60":3658.92,"sma_120":3866.0},{"date":"2025-07-28","open":3525,"high":3540,"low":3490,"close":3490,"volume":36586,"rsi_14":15.0,"sma_20":3605.75,"sma_60":3652.5,"sma_120":3859.96},{"date":"2025-07-29","open":3490,"high":3525,"low":3490,"close":3525,"volume":7172,"rsi_14":30.19,"sma_20":3603.25,"sma_60":3648.75,"sma_120":3856.17},{"date":"2025-07-30","open":3520,"high":3530,"low":3495,"close":3525,"volume":10724,"rsi_14":22.92,"sma_20":3600.0,"sma_60":3644.33,"sma_120":3852.0},{"date":"2025-07-31","open":3530,"high":3540,"low":3515,"close":3540,"volume":7398,"rsi_14":22.92,"sma_20":3597.25,"sma_60":3640.5,"sma_120":3848.17},{"date":"2025-08-01","open":3540,"high":3540,"low":3440,"close":3515,"volume":50339,"rsi_14":21.15,"sma_20":3593.25,"sma_60":3636.67,"sma_120":3844.04},{"date":"2025-08-04","open":3495,"high":3545,"low":3490,"close":3520,"volume":12171,"rsi_14":23.08,"sma_20":3590.0,"sma_60":3633.25,"sma_120":3840.33},{"date":"2025-08-05","open":3525,"high":3565,"low":3500,"close":3565,"volume":47088,"rsi_14":36.84,"sma_20":3583.25,"sma_60":3628.67,"sma_120":3837.12},{"date":"2025-08-06","open":3570,"high":3635,"low":3555,"close":3575,"volume":73454,"rsi_14":37.93,"sma_20":3580.5,"sma_60":3625.08,"sma_120":3834.21},{"date":"2025-08-07","open":3565,"high":3615,"low":3520,"close":3550,"volume":45331,"rsi_14":35.48,"sma_20":3575.25,"sma_60":3620.42,"sma_120":3831.08},{"date":"2025-08-08","open":3540,"high":3555,"low":3530,"close":3555,"volume":6510,"rsi_14":42.59,"sma_20":3569.5,"sma_60":3616.33,"sma_120":3827.67},{"date":"2025-08-11","open":3555,"high":3555,"low":3525,"close":3550,"volume":9020,"rsi_14":47.92,"sma_20":3563.75,"sma_60":3611.75,"sma_120":3823.96},{"date":"2025-08-12","open":3540,"high":3560,"low":3510,"close":3540,"volume":22044,"rsi_14":46.0,"sma_20":3557.75,"sma_60":3607.08,"sma_120":3820.04},{"date":"2025-08-13","open":3535,"high":3535,"low":3505,"close":3520,"volume":8469,"rsi_14":46.0,"sma_20":3551.75,"sma_60":3602.33,"sma_120":3816.0},{"date":"2025-08-14","open":3525,"high":3525,"low":3490,"close":3510,"volume":18018,"rsi_14":46.94,"sma_20":3545.0,"sma_60":3598.17,"sma_120":3811.42},{"date":"2025-08-18","open":3515,"high":3515,"low":3480,"close":3495,"volume":18386,"rsi_14":51.11,"sma_20":3537.75,"sma_60":3594.08,"sma_120":3806.71},{"date":"2025-08-19","open":3505,"high":3510,"low":3440,"close":3485,"volume":38056,"rsi_14":40.0,"sma_20":3532.25,"sma_60":3589.92,"sma_120":3801.83},{"date":"2025-08-20","open":3485,"high":3485,"low":3435,"close":3450,"volume":23712,"rsi_14":34.04,"sma_20":3526.75,"sma_60":3586.25,"sma_120":3795.25},{"date":"2025-08-21","open":3460,"high":3465,"low":3440,"close":3460,"volume":28024,"rsi_14":32.61,"sma_20":3521.75,"sma_60":3583.33,"sma_120":3789.25},{"date":"2025-08-22","open":3470,"high":3475,"low":3430,"close":3450,"volume":8057,"rsi_14":34.88,"sma_20":3517.25,"sma_60":3580.67,"sma_120":3784.25},{"date":"2025-08-25","open":3455,"high":3455,"low":3440,"close":3455,"volume":6046,"rsi_14":34.88,"sma_20":3513.75,"sma_60":3578.67,"sma_120":3779.5},{"date":"2025-08-26","open":3420,"high":3480,"low":3420,"close":3470,"volume":91648,"rsi_14":24.32,"sma_20":3512.75,"sma_60":3576.67,"sma_120":3774.92},{"date":"2025-08-27","open":3465,"high":3500,"low":3430,"close":3450,"volume":100684,"rsi_14":17.95,"sma_20":3509.0,"sma_60":3574.5,"sma_120":3770.46},{"date":"2025-08-28","open":3455,"high":3460,"low":3430,"close":3455,"volume":18168,"rsi_14":22.86,"sma_20":3505.5,"sma_60":3572.58,"sma_120":3765.62},{"date":"2025-08-29","open":3440,"high":3455,"low":3380,"close":3440,"volume":93348,"rsi_14":18.92,"sma_20":3500.5,"sma_60":3570.17,"sma_120":3760.67},{"date":"2025-09-01","open":3440,"high":3440,"low":3380,"close":3405,"volume":31942,"rsi_14":16.28,"sma_20":3495.0,"sma_60":3566.08,"sma_120":3755.33},{"date":"2025-09-02","open":3400,"high":3405,"low":3370,"close":3400,"volume":10892,"rsi_14":16.67,"sma_20":3489.0,"sma_60":3561.83,"sma_120":3750.46},{"date":"2025-09-03","open":3390,"high":3405,"low":3375,"close":3405,"volume":4637,"rsi_14":20.51,"sma_20":3481.0,"sma_60":3557.58,"sma_120":3745.96},{"date":"2025-09-04","open":3415,"high":3420,"low":3390,"close":3410,"volume":13669,"rsi_14":23.68,"sma_20":3472.75,"sma_60":3553.33,"sma_120":3741.58},{"date":"2025-09-05","open":3410,"high":3420,"low":3400,"close":3410,"volume":2472,"rsi_14":25.71,"sma_20":3465.75,"sma_60":3549.25,"sma_120":3737.29},{"date":"2025-09-08","open":3465,"high":3465,"low":3395,"close":3410,"volume":5324,"rsi_14":27.27,"sma_20":3458.5,"sma_60":3546.17,"sma_120":3732.79},{"date":"2025-09-09","open":3415,"high":3420,"low":3385,"close":3400,"volume":8130,"rsi_14":32.14,"sma_20":3451.0,"sma_60":3542.58,"sma_120":3728.0},{"date":"2025-09-10","open":3415,"high":3450,"low":3380,"close":3420,"volume":24197,"rsi_14":36.67,"sma_20":3445.0,"sma_60":3538.75,"sma_120":3723.38},{"date":"2025-09-11","open":3395,"high":3450,"low":3395,"close":3435,"volume":14376,"rsi_14":45.16,"sma_20":3440.75,"sma_60":3535.25,"sma_120":3719.08},{"date":"2025-09-12","open":3425,"high":3565,"low":3425,"close":3470,"volume":34326,"rsi_14":54.05,"sma_20":3438.75,"sma_60":3532.75,"sma_120":3715.42},{"date":"2025-09-15","open":3460,"high":3460,"low":3425,"close":3430,"volume":14054,"rsi_14":40.48,"sma_20":3435.5,"sma_60":3529.08,"sma_120":3711.67},{"date":"2025-09-16","open":3425,"high":3440,"low":3410,"close":3440,"volume":10685,"rsi_14":47.5,"sma_20":3433.25,"sma_60":3526.5,"sma_120":3708.08},{"date":"2025-09-17","open":3440,"high":3440,"low":3415,"close":3425,"volume":2967,"rsi_14":42.86,"sma_20":3432.0,"sma_60":3523.75,"sma_120":3704.08},{"date":"2025-09-18","open":3425,"high":3460,"low":3410,"close":3455,"volume":8116,"rsi_14":53.33,"sma_20":3431.75,"sma_60":3521.67,"sma_120":3700.71},{"date":"2025-09-19","open":3455,"high":3460,"low":3435,"close":3455,"volume":13542,"rsi_14":63.16,"sma_20":3432.0,"sma_60":3519.92,"sma_120":3697.0},{"date":"2025-09-22","open":3435,"high":3455,"low":3435,"close":3450,"volume":1780,"rsi_14":63.16,"sma_20":3431.75,"sma_60":3518.25,"sma_120":3693.33},{"date":"2025-09-23","open":3450,"high":3460,"low":3410,"close":3435,"volume":11316,"rsi_14":57.5,"sma_20":3430.0,"sma_60":3516.17,"sma_120":3690.5},{"date":"2025-09-24","open":3435,"high":3435,"low":3415,"close":3435,"volume":12038,"rsi_14":56.41,"sma_20":3429.25,"sma_60":3513.83,"sma_120":3686.17},{"date":"2025-09-25","open":3425,"high":3435,"low":3400,"close":3415,"volume":11307,"rsi_14":51.16,"sma_20":3427.25,"sma_60":3510.92,"sma_120":3681.62},{"date":"2025-09-26","open":3415,"high":3415,"low":3360,"close":3400,"volume":18774,"rsi_14":47.83,"sma_20":3425.25,"sma_60":3507.67,"sma_120":3676.67},{"date":"2025-09-29","open":3400,"high":3400,"low":3375,"close":3400,"volume":9487,"rsi_14":50.0,"sma_20":3425.0,"sma_60":3504.42,"sma_120":3668.21},{"date":"2025-09-30","open":3390,"high":3390,"low":3370,"close":3385,"volume":5385,"rsi_14":41.86,"sma_20":3424.25,"sma_60":3501.08,"sma_120":3657.33},{"date":"2025-10-01","open":3365,"high":3395,"low":3345,"close":3375,"volume":35743,"rsi_14":35.71,"sma_20":3422.75,"sma_60":3495.67,"sma_120":3646.79},{"date":"2025-10-02","open":3360,"high":3385,"low":3355,"close":3360,"volume":11476,"rsi_14":21.05,"sma_20":3420.25,"sma_60":3491.17,"sma_120":3637.75},{"date":"2025-10-10","open":3360,"high":3385,"low":3340,"close":3365,"volume":21061,"rsi_14":29.03,"sma_20":3418.0,"sma_60":3486.33,"sma_120":3628.29},{"date":"2025-10-13","open":3310,"high":3345,"low":3305,"close":3330,"volume":22143,"rsi_14":19.44,"sma_20":3414.0,"sma_60":3480.67,"sma_120":3620.33},{"date":"2025-10-14","open":3330,"high":3350,"low":3295,"close":3350,"volume":109477,"rsi_14":29.73,"sma_20":3411.5,"sma_60":3475.42,"sma_120":3612.92},{"date":"2025-10-15","open":3375,"high":3380,"low":3260,"close":3315,"volume":163061,"rsi_14":13.16,"sma_20":3406.25,"sma_60":3469.67,"sma_120":3605.0},{"date":"2025-10-16","open":3315,"high":3350,"low":3295,"close":3310,"volume":36841,"rsi_14":12.82,"sma_20":3400.0,"sma_60":3464.17,"sma_120":3597.38},{"date":"2025-10-17","open":3310,"high":3310,"low":3255,"close":3265,"volume":42070,"rsi_14":10.64,"sma_20":3389.75,"sma_60":3457.83,"sma_120":3589.38},{"date":"2025-10-20","open":3265,"high":3270,"low":3230,"close":3250,"volume":12688,"rsi_14":10.64,"sma_20":3380.75,"sma_60":3451.33,"sma_120":3579.75},{"date":"2025-10-21","open":3250,"high":3265,"low":3235,"close":3250,"volume":8811,"rsi_14":10.64,"sma_20":3371.25,"sma_60":3445.58,"sma_120":3571.38},{"date":"2025-10-22","open":3250,"high":3275,"low":3225,"close":3250,"volume":55813,"rsi_14":11.63,"sma_20":3362.5,"sma_60":3440.42,"sma_120":3563.54},{"date":"2025-10-23","open":3250,"high":3255,"low":3230,"close":3240,"volume":9136,"rsi_14":11.9,"sma_20":3351.75,"sma_60":3435.08,"sma_120":3555.96},{"date":"2025-10-24","open":3240,"high":3250,"low":3215,"close":3240,"volume":17799,"rsi_14":11.9,"sma_20":3341.0,"sma_60":3430.08,"sma_120":3548.83},{"date":"2025-10-27","open":3240,"high":3245,"low":3200,"close":3220,"volume":39100,"rsi_14":11.63,"sma_20":3329.5,"sma_60":3425.0,"sma_120":3541.96},{"date":"2025-10-28","open":3220,"high":3225,"low":3205,"close":3220,"volume":12644,"rsi_14":12.2,"sma_20":3318.75,"sma_60":3420.5,"sma_120":3536.5},{"date":"2025-10-29","open":3210,"high":3235,"low":3205,"close":3235,"volume":8720,"rsi_14":19.51,"sma_20":3308.75,"sma_60":3415.67,"sma_120":3532.21},{"date":"2025-10-30","open":3235,"high":3235,"low":3175,"close":3175,"volume":33140,"rsi_14":13.46,"sma_20":3296.75,"sma_60":3409.83,"sma_120":3527.08},{"date":"2025-10-31","open":3195,"high":3195,"low":3100,"close":3145,"volume":32950,"rsi_14":13.73,"sma_20":3284.0,"sma_60":3403.25,"sma_120":3521.88},{"date":"2025-11-03","open":3165,"high":3165,"low":3090,"close":3100,"volume":11520,"rsi_14":5.36,"sma_20":3269.0,"sma_60":3396.33,"sma_120":3516.5},{"date":"2025-11-04","open":3080,"high":3110,"low":3065,"close":3090,"volume":20960,"rsi_14":5.88,"sma_20":3254.25,"sma_60":3389.17,"sma_120":3511.21},{"date":"2025-11-05","open":3090,"high":3090,"low":2990,"close":3025,"volume":60695,"rsi_14":4.76,"sma_20":3236.75,"sma_60":3380.17,"sma_120":3504.42},{"date":"2025-11-06","open":3035,"high":3150,"low":2990,"close":3075,"volume":34733,"rsi_14":20.31,"sma_20":3222.5,"sma_60":3371.83,"sma_120":3498.46},{"date":"2025-11-07","open":3075,"high":3100,"low":3020,"close":3090,"volume":31713,"rsi_14":25.0,"sma_20":3208.75,"sma_60":3364.17,"sma_120":3492.29},{"date":"2025-11-10","open":3100,"high":3100,"low":3075,"close":3100,"volume":14210,"rsi_14":27.27,"sma_20":3197.25,"sma_60":3356.58,"sma_120":3486.46},{"date":"2025-11-11","open":3115,"high":3125,"low":3090,"close":3125,"volume":16136,"rsi_14":32.39,"sma_20":3186.0,"sma_60":3349.5,"sma_120":3480.62},{"date":"2025-11-12","open":3125,"high":3150,"low":3100,"close":3145,"volume":23445,"rsi_14":36.99,"sma_20":3177.5,"sma_60":3342.92,"sma_120":3475.0},{"date":"2025-11-13","open":3155,"high":3190,"low":3125,"close":3190,"volume":14131,"rsi_14":43.9,"sma_20":3171.5,"sma_60":3337.42,"sma_120":3469.88},{"date":"2025-11-14","open":3185,"high":3195,"low":3160,"close":3190,"volume":2803,"rsi_14":46.15,"sma_20":3167.75,"sma_60":3332.08,"sma_120":3465.12},{"date":"2025-11-17","open":3195,"high":3210,"low":3120,"close":3170,"volume":9669,"rsi_14":43.9,"sma_20":3163.75,"sma_60":3326.67,"sma_120":3460.38},{"date":"2025-11-18","open":3170,"high":3170,"low":3110,"close":3110,"volume":9906,"rsi_14":36.26,"sma_20":3156.75,"sma_60":3320.42,"sma_120":3455.17},{"date":"2025-11-19","open":3110,"high":3115,"low":3055,"close":3115,"volume":9181,"rsi_14":42.5,"sma_20":3150.0,"sma_60":3314.83,"sma_120":3450.54},{"date":"2025-11-20","open":3095,"high":3155,"low":3095,"close":3145,"volume":27166,"rsi_14":50.0,"sma_20":3145.25,"sma_60":3309.58,"sma_120":3446.46},{"date":"2025-11-21","open":3150,"high":3150,"low":3085,"close":3095,"volume":24931,"rsi_14":49.38,"sma_20":3138.0,"sma_60":3303.67,"sma_120":3442.17},{"date":"2025-11-24","open":3095,"high":3095,"low":3030,"close":3085,"volume":24733,"rsi_14":49.38,"sma_20":3131.25,"sma_60":3297.5,"sma_120":3438.08},{"date":"2025-11-25","open":3070,"high":3095,"low":3030,"close":3035,"volume":10570,"rsi_14":51.28,"sma_20":3122.0,"sma_60":3290.25,"sma_120":3433.46},{"date":"2025-11-26","open":3060,"high":3060,"low":3035,"close":3055,"volume":8311,"rsi_14":47.22,"sma_20":3113.0,"sma_60":3283.67,"sma_120":3429.08},{"date":"2025-11-27","open":3085,"high":3085,"low":3035,"close":3050,"volume":4831,"rsi_14":44.29,"sma_20":3106.75,"sma_60":3276.92,"sma_120":3424.75},{"date":"2025-11-28","open":3050,"high":3135,"low":3040,"close":3135,"volume":13208,"rsi_14":54.12,"sma_20":3106.25,"sma_60":3271.83,"sma_120":3421.0},{"date":"2025-12-01","open":3130,"high":3135,"low":3110,"close":3135,"volume":1501,"rsi_14":51.25,"sma_20":3108.0,"sma_60":3267.33,"sma_120":3416.71},{"date":"2025-12-02","open":3135,"high":3180,"low":3115,"close":3180,"volume":13114,"rsi_14":54.12,"sma_20":3112.5,"sma_60":3263.67,"sma_120":3412.75},{"date":"2025-12-03","open":3180,"high":3180,"low":3140,"close":3160,"volume":2970,"rsi_14":46.25,"sma_20":3119.25,"sma_60":3259.58,"sma_120":3408.58},{"date":"2025-12-04","open":3160,"high":3180,"low":3095,"close":3145,"volume":18883,"rsi_14":44.58,"sma_20":3122.75,"sma_60":3255.17,"sma_120":3404.25},{"date":"2025-12-05","open":3140,"high":3165,"low":3120,"close":3150,"volume":6582,"rsi_14":47.5,"sma_20":3125.75,"sma_60":3250.83,"sma_120":3400.04},{"date":"2025-12-08","open":3160,"high":3160,"low":3125,"close":3140,"volume":2730,"rsi_14":54.29,"sma_20":3127.75,"sma_60":3246.33,"sma_120":3396.25},{"date":"2025-12-09","open":3140,"high":3140,"low":3105,"close":3140,"volume":3369,"rsi_14":53.62,"sma_20":3128.5,"sma_60":3242.0,"sma_120":3392.29},{"date":"2025-12-10","open":3140,"high":3140,"low":3090,"close":3095,"volume":4932,"rsi_14":43.06,"sma_20":3126.0,"sma_60":3236.58,"sma_120":3387.67},{"date":"2025-12-11","open":3120,"high":3165,"low":3070,"close":3140,"volume":18618,"rsi_14":56.34,"sma_20":3123.5,"sma_60":3231.67,"sma_120":3383.46},{"date":"2025-12-12","open":3150,"high":3150,"low":3105,"close":3140,"volume":9646,"rsi_14":57.97,"sma_20":3121.0,"sma_60":3226.17,"sma_120":3379.46},{"date":"2025-12-15","open":3140,"high":3145,"low":3095,"close":3125,"volume":10871,"rsi_14":64.52,"sma_20":3118.75,"sma_60":3221.08,"sma_120":3375.08},{"date":"2025-12-16","open":3100,"high":3125,"low":3070,"close":3070,"volume":13231,"rsi_14":52.17,"sma_20":3116.75,"sma_60":3214.92,"sma_120":3370.71},{"date":"2025-12-17","open":3070,"high":3080,"low":3055,"close":3080,"volume":10911,"rsi_14":54.29,"sma_20":3115.0,"sma_60":3209.17,"sma_120":3366.46},{"date":"2025-12-18","open":3050,"high":3085,"low":3050,"close":3080,"volume":2005,"rsi_14":39.62,"sma_20":3111.75,"sma_60":3202.92,"sma_120":3362.29},{"date":"2025-12-19","open":3070,"high":3115,"low":3070,"close":3115,"volume":3475,"rsi_14":46.67,"sma_20":3112.75,"sma_60":3197.25,"sma_120":3358.58},{"date":"2025-12-22","open":3130,"high":3140,"low":3095,"close":3140,"volume":8092,"rsi_14":42.86,"sma_20":3115.5,"sma_60":3192.08,"sma_120":3355.17},{"date":"2025-12-23","open":3135,"high":3140,"low":3075,"close":3095,"volume":27683,"rsi_14":39.34,"sma_20":3118.5,"sma_60":3186.42,"sma_120":3351.29},{"date":"2025-12-24","open":3110,"high":3135,"low":3030,"close":3100,"volume":34495,"rsi_14":42.37,"sma_20":3120.75,"sma_60":3180.83,"sma_120":3347.33},{"date":"2025-12-26","open":3100,"high":3115,"low":3080,"close":3115,"volume":8423,"rsi_14":44.26,"sma_20":3124.0,"sma_60":3175.83,"sma_120":3343.38},{"date":"2025-12-29","open":3115,"high":3125,"low":3100,"close":3100,"volume":8749,"rsi_14":43.55,"sma_20":3122.25,"sma_60":3170.83,"sma_120":3339.25},{"date":"2025-12-30","open":3115,"high":3115,"low":3045,"close":3055,"volume":16521,"rsi_14":38.03,"sma_20":3118.25,"sma_60":3165.08,"sma_120":3334.75},{"date":"2026-01-02","open":3055,"high":3070,"low":3050,"close":3070,"volume":6543,"rsi_14":46.15,"sma_20":3112.75,"sma_60":3159.83,"sma_120":3330.46},{"date":"2026-01-05","open":3080,"high":3085,"low":3065,"close":3075,"volume":2993,"rsi_14":38.6,"sma_20":3108.5,"sma_60":3154.83,"sma_120":3325.25},{"date":"2026-01-06","open":3075,"high":3095,"low":3055,"close":3095,"volume":11327,"rsi_14":42.62,"sma_20":3106.0,"sma_60":3150.42,"sma_120":3320.79},{"date":"2026-01-07","open":3095,"high":3095,"low":3040,"close":3065,"volume":11400,"rsi_14":40.62,"sma_20":3101.75,"sma_60":3145.42,"sma_120":3315.88},{"date":"2026-01-08","open":3065,"high":3065,"low":3030,"close":3050,"volume":10160,"rsi_14":46.43,"sma_20":3097.25,"sma_60":3140.75,"sma_120":3310.71},{"date":"2026-01-09","open":3065,"high":3065,"low":3020,"close":3020,"volume":6174,"rsi_14":40.0,"sma_20":3091.25,"sma_60":3135.25,"sma_120":3305.33},{"date":"2026-01-12","open":3040,"high":3050,"low":3005,"close":3025,"volume":11525,"rsi_14":40.98,"sma_20":3087.75,"sma_60":3130.42,"sma_120":3300.04},{"date":"2026-01-13","open":3040,"high":3040,"low":2990,"close":3010,"volume":13626,"rsi_14":31.58,"sma_20":3081.25,"sma_60":3125.42,"sma_120":3294.79},{"date":"2026-01-14","open":3025,"high":3025,"low":2990,"close":3015,"volume":7811,"rsi_14":26.42,"sma_20":3075.0,"sma_60":3121.25,"sma_120":3289.54},{"date":"2026-01-15","open":3010,"high":3040,"low":2975,"close":3035,"volume":56113,"rsi_14":37.5,"sma_20":3070.5,"sma_60":3117.67,"sma_120":3284.5},{"date":"2026-01-16","open":3005,"high":3020,"low":2985,"close":2995,"volume":46726,"rsi_14":30.91,"sma_20":3066.75,"sma_60":3113.42,"sma_120":3279.5},{"date":"2026-01-19","open":3000,"high":3000,"low":2870,"close":2925,"volume":62242,"rsi_14":21.21,"sma_20":3059.0,"sma_60":3108.0,"sma_120":3274.21},{"date":"2026-01-20","open":2935,"high":2945,"low":2905,"close":2945,"volume":65015,"rsi_14":26.87,"sma_20":3052.25,"sma_60":3103.08,"sma_120":3269.08},{"date":"2026-01-21","open":2945,"high":2945,"low":2905,"close":2935,"volume":12908,"rsi_14":30.0,"sma_20":3043.25,"sma_60":3098.0,"sma_120":3264.04},{"date":"2026-01-22","open":2925,"high":2925,"low":2895,"close":2920,"volume":12060,"rsi_14":25.0,"sma_20":3032.25,"sma_60":3093.0,"sma_120":3259.0},{"date":"2026-01-23","open":2920,"high":2940,"low":2910,"close":2925,"volume":9046,"rsi_14":25.0,"sma_20":3023.75,"sma_60":3088.08,"sma_120":3254.29},{"date":"2026-01-26","open":2910,"high":2960,"low":2910,"close":2940,"volume":21405,"rsi_14":23.73,"sma_20":3015.75,"sma_60":3083.17,"sma_120":3249.42},{"date":"2026-01-27","open":2940,"high":2955,"low":2925,"close":2955,"volume":11807,"rsi_14":30.36,"sma_20":3007.75,"sma_60":3079.5,"sma_120":3244.67},{"date":"2026-01-28","open":2960,"high":2975,"low":2930,"close":2965,"volume":21498,"rsi_14":34.55,"sma_20":3001.0,"sma_60":3076.5,"sma_120":3239.88},{"date":"2026-01-29","open":2965,"high":2975,"low":2945,"close":2965,"volume":12923,"rsi_14":38.78,"sma_20":2996.5,"sma_60":3074.25,"sma_120":3235.29},{"date":"2026-01-30","open":2965,"high":2970,"low":2935,"close":2960,"volume":20201,"rsi_14":36.73,"sma_20":2991.0,"sma_60":3072.08,"sma_120":3230.62},{"date":"2026-02-02","open":2955,"high":2955,"low":2765,"close":2865,"volume":58673,"rsi_14":27.69,"sma_20":2980.5,"sma_60":3069.42,"sma_120":3224.79},{"date":"2026-02-03","open":2885,"high":2900,"low":2860,"close":2895,"volume":25479,"rsi_14":32.86,"sma_20":2970.5,"sma_60":3066.42,"sma_120":3219.12},{"date":"2026-02-04","open":2895,"high":2915,"low":2875,"close":2915,"volume":36694,"rsi_14":32.86,"sma_20":2963.0,"sma_60":3063.5,"sma_120":3213.83},{"date":"2026-02-05","open":2900,"high":3050,"low":2890,"close":3025,"volume":84100,"rsi_14":53.57,"sma_20":2961.75,"sma_60":3062.25,"sma_120":3209.42},{"date":"2026-02-06","open":3025,"high":3055,"low":2955,"close":3010,"volume":19191,"rsi_14":61.64,"sma_20":2961.25,"sma_60":3060.33,"sma_120":3204.92},{"date":"2026-02-09","open":3010,"high":3050,"low":2985,"close":3000,"volume":45986,"rsi_14":57.75,"sma_20":2960.0,"sma_60":3057.92,"sma_120":3200.42},{"date":"2026-02-10","open":3020,"high":3050,"low":2980,"close":3045,"volume":51831,"rsi_14":64.1,"sma_20":2961.75,"sma_60":3055.5,"sma_120":3196.46},{"date":"2026-02-11","open":3045,"high":3045,"low":3005,"close":3020,"volume":13861,"rsi_14":62.5,"sma_20":2962.0,"sma_60":3052.67,"sma_120":3192.38},{"date":"2026-02-12","open":3020,"high":3040,"low":3005,"close":3025,"volume":11602,"rsi_14":62.5,"sma_20":2961.5,"sma_60":3050.25,"sma_120":3188.46},{"date":"2026-02-13","open":3025,"high":3250,"low":3010,"close":3170,"volume":284257,"rsi_14":71.7,"sma_20":2970.25,"sma_60":3051.25,"sma_120":3185.83},{"date":"2026-02-19","open":3170,"high":3440,"low":3170,"close":3335,"volume":237423,"rsi_14":77.94,"sma_20":2990.75,"sma_60":3054.92,"sma_120":3184.88},{"date":"2026-02-20","open":3325,"high":3365,"low":3295,"close":3320,"volume":84732,"rsi_14":75.91,"sma_20":3009.5,"sma_60":3057.83,"sma_120":3183.71},{"date":"2026-02-23","open":3320,"high":3400,"low":3310,"close":3390,"volume":50547,"rsi_14":78.15,"sma_20":3032.25,"sma_60":3062.75,"sma_120":3183.21},{"date":"2026-02-24","open":3380,"high":3395,"low":3320,"close":3370,"volume":40765,"rsi_14":76.62,"sma_20":3054.75,"sma_60":3067.5,"sma_120":3182.5},{"date":"2026-02-25","open":3370,"high":3400,"low":3255,"close":3290,"volume":101909,"rsi_14":78.15,"sma_20":3073.0,"sma_60":3071.75,"sma_120":3181.0},{"date":"2026-02-26","open":3290,"high":3290,"low":3155,"close":3170,"volume":58345,"rsi_14":66.27,"sma_20":3084.5,"sma_60":3073.67,"sma_120":3178.67},{"date":"2026-02-27","open":3170,"high":3175,"low":3065,"close":3150,"volume":45485,"rsi_14":63.91,"sma_20":3094.25,"sma_60":3075.33,"sma_120":3176.12},{"date":"2026-03-03","open":3075,"high":3110,"low":2985,"close":2985,"volume":77397,"rsi_14":47.78,"sma_20":3095.25,"sma_60":3072.83,"sma_120":3172.33},{"date":"2026-03-04","open":2985,"high":2985,"low":2680,"close":2740,"volume":66848,"rsi_14":38.05,"sma_20":3084.0,"sma_60":3066.25,"sma_120":3166.79},{"date":"2026-03-05","open":2760,"high":2920,"low":2760,"close":2880,"volume":44427,"rsi_14":45.24,"sma_20":3080.0,"sma_60":3061.25,"sma_120":3162.46},{"date":"2026-03-06","open":2895,"high":3180,"low":2795,"close":2950,"volume":89773,"rsi_14":46.3,"sma_20":3084.25,"sma_60":3057.75,"sma_120":3158.67},{"date":"2026-03-09","open":2945,"high":2945,"low":2770,"close":2850,"volume":29586,"rsi_14":43.75,"sma_20":3082.0,"sma_60":3052.83,"sma_120":3154.0},{"date":"2026-03-10","open":2870,"high":2990,"low":2860,"close":2975,"volume":43943,"rsi_14":48.31,"sma_20":3085.0,"sma_60":3049.92,"sma_120":3150.38},{"date":"2026-03-11","open":3000,"high":3025,"low":2975,"close":3000,"volume":22227,"rsi_14":43.75,"sma_20":3083.75,"sma_60":3047.58,"sma_120":3146.96},{"date":"2026-03-12","open":3025,"high":3045,"low":2960,"close":3015,"volume":23286,"rsi_14":36.78,"sma_20":3084.0,"sma_60":3045.5,"sma_120":3143.75},{"date":"2026-03-13","open":3015,"high":3075,"low":2975,"close":3045,"volume":17646,"rsi_14":38.78,"sma_20":3086.25,"sma_60":3044.67,"sma_120":3140.62},{"date":"2026-03-16","open":3045,"high":3075,"low":3025,"close":3045,"volume":6659,"rsi_14":35.06,"sma_20":3086.25,"sma_60":3043.08,"sma_120":3137.38},{"date":"2026-03-17","open":3045,"high":3075,"low":3000,"close":3025,"volume":16220,"rsi_14":35.06,"sma_20":3086.5,"sma_60":3041.17,"sma_120":3133.67},{"date":"2026-03-18","open":3045,"high":3045,"low":2995,"close":3020,"volume":15349,"rsi_14":37.5,"sma_20":3086.25,"sma_60":3039.42,"sma_120":3130.25},{"date":"2026-03-19","open":3020,"high":3075,"low":2965,"close":3015,"volume":23903,"rsi_14":41.97,"sma_20":3078.5,"sma_60":3038.5,"sma_120":3126.71},{"date":"2026-03-20","open":3015,"high":3055,"low":3000,"close":3050,"volume":25002,"rsi_14":44.9,"sma_20":3064.25,"sma_60":3038.0,"sma_120":3123.58},{"date":"2026-03-23","open":3050,"high":3065,"low":2980,"close":2980,"volume":53549,"rsi_14":49.72,"sma_20":3047.25,"sma_60":3036.33,"sma_120":3119.62},{"date":"2026-03-24","open":2975,"high":3035,"low":2975,"close":3010,"volume":18002,"rsi_14":70.15,"sma_20":3028.25,"sma_60":3034.58,"sma_120":3115.92},{"date":"2026-03-25","open":3030,"high":3040,"low":3000,"close":3030,"volume":19608,"rsi_14":63.64,"sma_20":3011.25,"sma_60":3032.75,"sma_120":3112.42},{"date":"2026-03-26","open":3045,"high":3045,"low":2995,"close":3025,"volume":11089,"rsi_14":57.73,"sma_20":2998.0,"sma_60":3031.58,"sma_120":3109.0},{"date":"2026-03-27","open":3020,"high":3020,"low":2945,"close":3020,"volume":40438,"rsi_14":71.79,"sma_20":2990.5,"sma_60":3030.25,"sma_120":3105.54},{"date":"2026-03-30","open":2995,"high":3005,"low":2960,"close":3000,"volume":15457,"rsi_14":54.39,"sma_20":2983.0,"sma_60":3028.33,"sma_120":3102.08},{"date":"2026-03-31","open":3000,"high":3000,"low":2875,"close":2955,"volume":15906,"rsi_14":42.62,"sma_20":2981.5,"sma_60":3025.92,"sma_120":3098.38},{"date":"2026-04-01","open":3000,"high":3030,"low":2975,"close":3000,"volume":11326,"rsi_14":47.76,"sma_20":2994.5,"sma_60":3025.0,"sma_120":3095.04},{"date":"2026-04-02","open":3030,"high":3045,"low":2975,"close":3000,"volume":12779,"rsi_14":42.62,"sma_20":3000.5,"sma_60":3023.83,"sma_120":3091.83},{"date":"2026-04-03","open":3075,"high":3075,"low":3000,"close":3015,"volume":8200,"rsi_14":45.31,"sma_20":3003.75,"sma_60":3022.83,"sma_120":3088.83},{"date":"2026-04-06","open":3040,"high":3045,"low":2985,"close":3010,"volume":14108,"rsi_14":47.54,"sma_20":3011.75,"sma_60":3021.42,"sma_120":3085.92},{"date":"2026-04-07","open":3010,"high":3025,"low":2985,"close":3000,"volume":16277,"rsi_14":46.77,"sma_20":3013.0,"sma_60":3020.33,"sma_120":3082.88},{"date":"2026-04-08","open":3015,"high":3075,"low":3015,"close":3055,"volume":50314,"rsi_14":55.56,"sma_20":3015.75,"sma_60":3020.42,"sma_120":3080.58},{"date":"2026-04-09","open":3080,"high":3080,"low":3025,"close":3060,"volume":21063,"rsi_14":51.52,"sma_20":3018.0,"sma_60":3021.08,"sma_120":3078.17},{"date":"2026-04-10","open":3060,"high":3085,"low":3035,"close":3060,"volume":32127,"rsi_14":65.38,"sma_20":3018.75,"sma_60":3021.67,"sma_120":3076.04},{"date":"2026-04-13","open":3075,"high":3090,"low":3065,"close":3075,"volume":19289,"rsi_14":63.27,"sma_20":3020.25,"sma_60":3022.75,"sma_120":3074.08},{"date":"2026-04-14","open":3065,"high":3105,"low":3065,"close":3085,"volume":29237,"rsi_14":61.7,"sma_20":3023.25,"sma_60":3023.92,"sma_120":3072.58},{"date":"2026-04-15","open":3105,"high":3190,"low":3090,"close":3170,"volume":38882,"rsi_14":73.02,"sma_20":3030.75,"sma_60":3026.17,"sma_120":3071.92},{"date":"2026-04-16","open":3200,"high":3205,"low":3160,"close":3185,"volume":16706,"rsi_14":75.38,"sma_20":3039.25,"sma_60":3029.33,"sma_120":3071.38},{"date":"2026-04-17","open":3190,"high":3250,"low":3185,"close":3205,"volume":64224,"rsi_14":81.54,"sma_20":3047.0,"sma_60":3034.0,"sma_120":3071.0},{"date":"2026-04-20","open":3205,"high":3285,"low":3180,"close":3180,"volume":53496,"rsi_14":86.89,"sma_20":3057.0,"sma_60":3037.92,"sma_120":3070.5},{"date":"2026-04-21","open":3190,"high":3265,"low":3150,"close":3150,"volume":142206,"rsi_14":75.86,"sma_20":3064.0,"sma_60":3041.5,"sma_120":3069.75},{"date":"2026-04-22","open":3150,"high":3150,"low":3055,"close":3115,"volume":39993,"rsi_14":67.69,"sma_20":3068.25,"sma_60":3044.75,"sma_120":3068.88},{"date":"2026-04-23","open":3115,"high":3115,"low":2960,"close":2990,"volume":73326,"rsi_14":47.13,"sma_20":3066.5,"sma_60":3045.83,"sma_120":3066.96},{"date":"2026-04-24","open":2990,"high":3055,"low":2975,"close":3040,"volume":24281,"rsi_14":53.12,"sma_20":3067.5,"sma_60":3047.5,"sma_120":3065.33},{"date":"2026-04-27","open":3020,"high":3055,"low":2940,"close":2975,"volume":48195,"rsi_14":47.66,"sma_20":3066.25,"sma_60":3047.83,"sma_120":3063.67},{"date":"2026-04-28","open":2975,"high":3000,"low":2960,"close":2985,"volume":12677,"rsi_14":42.86,"sma_20":3067.75,"sma_60":3048.17,"sma_120":3062.33},{"date":"2026-04-29","open":2990,"high":2990,"low":2945,"close":2980,"volume":27543,"rsi_14":41.84,"sma_20":3066.75,"sma_60":3048.42,"sma_120":3061.33},{"date":"2026-04-30","open":2980,"high":3015,"low":2955,"close":2995,"volume":14135,"rsi_14":43.56,"sma_20":3066.5,"sma_60":3049.0,"sma_120":3060.54},{"date":"2026-05-04","open":2995,"high":3010,"low":2970,"close":2990,"volume":18686,"rsi_14":41.41,"sma_20":3065.25,"sma_60":3051.08,"sma_120":3060.25},{"date":"2026-05-06","open":3010,"high":3010,"low":2885,"close":2940,"volume":77915,"rsi_14":36.45,"sma_20":3061.75,"sma_60":3051.83,"sma_120":3059.12},{"date":"2026-05-07","open":2915,"high":2975,"low":2890,"close":2950,"volume":22641,"rsi_14":26.09,"sma_20":3059.25,"sma_60":3052.42,"sma_120":3057.96},{"date":"2026-05-08","open":2955,"high":2955,"low":2885,"close":2930,"volume":21834,"rsi_14":22.58,"sma_20":3053.0,"sma_60":3050.83,"sma_120":3056.54},{"date":"2026-05-11","open":2945,"high":2945,"low":2885,"close":2900,"volume":14676,"rsi_14":17.89,"sma_20":3045.0,"sma_60":3049.0,"sma_120":3054.67},{"date":"2026-05-12","open":2900,"high":2900,"low":2810,"close":2835,"volume":17462,"rsi_14":16.5,"sma_20":3033.75,"sma_60":3046.25,"sma_120":3052.08},{"date":"2026-05-13","open":2805,"high":2850,"low":2755,"close":2795,"volume":26347,"rsi_14":16.19,"sma_20":3019.75,"sma_60":3042.08,"sma_120":3048.79},{"date":"2026-05-14","open":2795,"high":2915,"low":2745,"close":2750,"volume":42278,"rsi_14":15.89,"sma_20":3003.0,"sma_60":3037.58,"sma_120":3045.12},{"date":"2026-05-15","open":2835,"high":2835,"low":2740,"close":2770,"volume":15860,"rsi_14":24.42,"sma_20":2983.0,"sma_60":3033.33,"sma_120":3041.79},{"date":"2026-05-18","open":2705,"high":2780,"low":2705,"close":2730,"volume":10851,"rsi_14":13.1,"sma_20":2960.25,"sma_60":3026.0,"sma_120":3038.62},{"date":"2026-05-19","open":2730,"high":2730,"low":2680,"close":2715,"volume":10679,"rsi_14":14.86,"sma_20":2935.75,"sma_60":3015.67,"sma_120":3035.29},{"date":"2026-05-20","open":2705,"high":2740,"low":2640,"close":2690,"volume":25372,"rsi_14":11.69,"sma_20":2911.25,"sma_60":3005.17,"sma_120":3031.5},{"date":"2026-05-21","open":2715,"high":2715,"low":2430,"close":2525,"volume":244274,"rsi_14":8.26,"sma_20":2880.0,"sma_60":2990.75,"sma_120":3026.75},{"date":"2026-05-22","open":2450,"high":2525,"low":2405,"close":2485,"volume":156216,"rsi_14":5.26,"sma_20":2848.5,"sma_60":2976.0,"sma_120":3021.75},{"date":"2026-05-26","open":2455,"high":2495,"low":2375,"close":2470,"volume":174545,"rsi_14":5.17,"sma_20":2822.5,"sma_60":2962.33,"sma_120":3017.04},{"date":"2026-05-27","open":2450,"high":2450,"low":2330,"close":2330,"volume":51409,"rsi_14":4.48,"sma_20":2787.0,"sma_60":2948.33,"sma_120":3011.0},{"date":"2026-05-28","open":2330,"high":2375,"low":2270,"close":2325,"volume":21834,"rsi_14":3.01,"sma_20":2754.5,"sma_60":2934.58,"sma_120":3004.96},{"date":"2026-05-29","open":2345,"high":2345,"low":2230,"close":2260,"volume":43592,"rsi_14":2.82,"sma_20":2718.25,"sma_60":2922.5,"sma_120":2997.67},{"date":"2026-06-01","open":2280,"high":2285,"low":2085,"close":2205,"volume":55973,"rsi_14":2.72,"sma_20":2679.5,"sma_60":2913.58,"sma_120":2989.92},{"date":"2026-06-02","open":2265,"high":2265,"low":2050,"close":2135,"volume":75428,"rsi_14":2.7,"sma_20":2636.5,"sma_60":2901.17,"sma_120":2981.21},{"date":"2026-06-04","open":2150,"high":2280,"low":2075,"close":2220,"volume":87471,"rsi_14":13.38,"sma_20":2598.0,"sma_60":2889.0,"sma_120":2973.38},{"date":"2026-06-05","open":2240,"high":2280,"low":2070,"close":2160,"volume":60017,"rsi_14":13.12,"sma_20":2559.0,"sma_60":2877.5,"sma_120":2965.17},{"date":"2026-06-08","open":2150,"high":2150,"low":2000,"close":2030,"volume":28243,"rsi_14":9.34,"sma_20":2513.0,"sma_60":2861.75,"sma_120":2955.83},{"date":"2026-06-09","open":2050,"high":2070,"low":1990,"close":2000,"volume":27552,"rsi_14":9.44,"sma_20":2466.5,"sma_60":2845.08,"sma_120":2946.33},{"date":"2026-06-10","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":9.6,"sma_20":2421.5,"sma_60":2828.17,"sma_120":2936.83},{"date":"2026-06-11","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":9.88,"sma_20":2379.75,"sma_60":2810.75,"sma_120":2927.71},{"date":"2026-06-12","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":12.23,"sma_20":2340.0,"sma_60":2793.33,"sma_120":2918.21},{"date":"2026-06-15","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":12.98,"sma_20":2302.5,"sma_60":2776.25,"sma_120":2908.71},{"date":"2026-06-16","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":13.28,"sma_20":2264.0,"sma_60":2759.25,"sma_120":2899.33},{"date":"2026-06-17","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":17.0,"sma_20":2227.5,"sma_60":2742.33,"sma_120":2890.42},{"date":"2026-06-18","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":17.17,"sma_20":2191.75,"sma_60":2724.83,"sma_120":2881.42},{"date":"2026-06-19","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":19.77,"sma_20":2157.25,"sma_60":2708.5,"sma_120":2872.42},{"date":"2026-06-22","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":22.67,"sma_20":2131.0,"sma_60":2691.67,"sma_120":2863.12},{"date":"2026-06-23","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":27.87,"sma_20":2106.75,"sma_60":2674.5,"sma_120":2853.62},{"date":"2026-06-24","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":0.0,"sma_20":2083.25,"sma_60":2657.42,"sma_120":2844.5},{"date":"2026-06-25","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":0.0,"sma_20":2066.75,"sma_60":2640.42,"sma_120":2835.33},{"date":"2026-06-26","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":0.0,"sma_20":2050.5,"sma_60":2623.75,"sma_120":2826.04},{"date":"2026-06-29","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2037.5,"sma_60":2607.83,"sma_120":2816.88},{"date":"2026-06-30","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2027.25,"sma_60":2591.17,"sma_120":2808.08},{"date":"2026-07-01","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2020.5,"sma_60":2574.5,"sma_120":2799.17},{"date":"2026-07-02","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2009.5,"sma_60":2557.58,"sma_120":2790.21},{"date":"2026-07-03","open":1805,"high":1900,"low":1667,"close":1683,"volume":151939,"rsi_14":0.0,"sma_20":1985.65,"sma_60":2535.47,"sma_120":2778.44},{"date":"2026-07-06","open":1659,"high":1659,"low":1620,"close":1633,"volume":70808,"rsi_14":0.0,"sma_20":1965.8,"sma_60":2512.68,"sma_120":2766.51},{"date":"2026-07-07","open":1633,"high":1785,"low":1621,"close":1631,"volume":38078,"rsi_14":0.0,"sma_20":1947.35,"sma_60":2488.95,"sma_120":2754.68},{"date":"2026-07-08","open":1631,"high":1654,"low":1624,"close":1629,"volume":24628,"rsi_14":0.0,"sma_20":1928.8,"sma_60":2465.1,"sma_120":2743.09},{"date":"2026-07-09","open":1629,"high":1649,"low":1605,"close":1628,"volume":5358,"rsi_14":0.0,"sma_20":1910.2,"sma_60":2441.23,"sma_120":2731.45},{"date":"2026-07-10","open":1680,"high":1689,"low":1617,"close":1643,"volume":3481,"rsi_14":3.88,"sma_20":1892.35,"sma_60":2417.37,"sma_120":2720.06},{"date":"2026-07-13","open":1682,"high":1682,"low":1626,"close":1658,"volume":7103,"rsi_14":7.46,"sma_20":1875.25,"sma_60":2393.58,"sma_120":2708.75},{"date":"2026-07-14","open":1644,"high":1681,"low":1625,"close":1652,"volume":8211,"rsi_14":7.35,"sma_20":1857.85,"sma_60":2368.28,"sma_120":2697.22},{"date":"2026-07-15","open":1673,"high":1674,"low":1627,"close":1673,"volume":23976,"rsi_14":11.89,"sma_20":1841.5,"sma_60":2343.08,"sma_120":2686.21},{"date":"2026-07-16","open":1679,"high":1691,"low":1661,"close":1671,"volume":13035,"rsi_14":11.83,"sma_20":1825.05,"sma_60":2317.52,"sma_120":2675.76},{"date":"2026-07-20","open":1665,"high":1665,"low":1635,"close":1639,"volume":6793,"rsi_14":11.02,"sma_20":1807.0,"sma_60":2291.83,"sma_120":2664.88},{"date":"2026-07-21","open":1639,"high":1639,"low":1609,"close":1613,"volume":19976,"rsi_14":10.43,"sma_20":1787.65,"sma_60":2266.22,"sma_120":2653.86},{"date":"2026-07-22","open":1613,"high":1617,"low":1596,"close":1596,"volume":18554,"rsi_14":10.08,"sma_20":1767.45,"sma_60":2240.9,"sma_120":2642.82},{"date":"2026-07-23","open":1590,"high":1604,"low":1584,"close":1598,"volume":20166,"rsi_14":10.43,"sma_20":1747.35,"sma_60":2217.7,"sma_120":2631.77},{"date":"2026-07-24","open":1582,"high":1605,"low":1582,"close":1597,"volume":19382,"rsi_14":27.6,"sma_20":1727.2,"sma_60":2193.65,"sma_120":2620.57},{"date":"2026-07-27","open":1589,"high":1610,"low":1517,"close":1593,"volume":26415,"rsi_14":36.3,"sma_20":1706.85,"sma_60":2170.62,"sma_120":2609.22},{"date":"2026-07-28","open":1550,"high":1592,"low":1550,"close":1569,"volume":29224,"rsi_14":31.55,"sma_20":1685.3,"sma_60":2147.02,"sma_120":2597.59},{"date":"2026-07-29","open":1552,"high":1594,"low":1479,"close":1562,"volume":27687,"rsi_14":30.64,"sma_20":1663.4,"sma_60":2123.38,"sma_120":2585.9},{"date":"2026-07-30","open":1544,"high":1584,"low":1541,"close":1561,"volume":18932,"rsi_14":30.64,"sma_20":1641.45,"sma_60":2099.48,"sma_120":2574.24},{"date":"2026-07-31","open":1550,"high":1585,"low":1531,"close":1573,"volume":4298,"rsi_14":29.41,"sma_20":1620.1,"sma_60":2075.87,"sma_120":2563.47},{"date":"2026-08-03","open":1581,"high":1588,"low":1548,"close":1572,"volume":8429,"rsi_14":22.44,"sma_20":1614.55,"sma_60":2053.07,"sma_120":2552.45},{"date":"2026-08-04","open":1619,"high":1630,"low":1569,"close":1586,"volume":20018,"rsi_14":29.88,"sma_20":1612.2,"sma_60":2030.33,"sma_120":2541.38},{"date":"2026-08-05","open":1622,"high":1622,"low":1586,"close":1587,"volume":5262,"rsi_14":20.14,"sma_20":1610.0,"sma_60":2007.95,"sma_120":2529.39},{"date":"2026-08-06","open":1581,"high":1610,"low":1568,"close":1582,"volume":13765,"rsi_14":19.73,"sma_20":1607.65,"sma_60":1985.98,"sma_120":2517.49},{"date":"2026-08-07","open":1582,"high":1594,"low":1574,"close":1590,"volume":2364,"rsi_14":30.08,"sma_20":1605.75,"sma_60":1965.23,"sma_120":2505.74},{"date":"2026-08-10","open":1573,"high":1613,"low":1573,"close":1604,"volume":13557,"rsi_14":45.95,"sma_20":1603.8,"sma_60":1945.38,"sma_120":2493.73},{"date":"2026-08-11","open":1604,"high":1645,"low":1604,"close":1636,"volume":21441,"rsi_14":65.87,"sma_20":1602.7,"sma_60":1926.82,"sma_120":2482.2},{"date":"2026-08-12","open":1625,"high":1648,"low":1625,"close":1643,"volume":25701,"rsi_14":67.18,"sma_20":1602.25,"sma_60":1908.03,"sma_120":2470.68},{"date":"2026-08-13","open":1647,"high":1660,"low":1645,"close":1654,"volume":5318,"rsi_14":70.21,"sma_20":1601.3,"sma_60":1890.1,"sma_120":2458.05},{"date":"2026-08-14","open":1670,"high":1670,"low":1648,"close":1666,"volume":7832,"rsi_14":74.5,"sma_20":1601.05,"sma_60":1872.62,"sma_120":2444.14},{"date":"2026-08-18","open":1666,"high":1674,"low":1636,"close":1636,"volume":6197,"rsi_14":71.61,"sma_20":1600.9,"sma_60":1855.05,"sma_120":2430.11},{"date":"2026-08-19","open":1637,"high":1637,"low":1599,"close":1633,"volume":29764,"rsi_14":73.51,"sma_20":1601.9,"sma_60":1840.18,"sma_120":2415.47},{"date":"2026-08-20","open":1617,"high":1646,"low":1614,"close":1631,"volume":9179,"rsi_14":73.03,"sma_20":1603.65,"sma_60":1825.95,"sma_120":2400.97},{"date":"2026-08-21","open":1640,"high":1659,"low":1616,"close":1616,"volume":2769,"rsi_14":63.87,"sma_20":1604.55,"sma_60":1811.72,"sma_120":2387.03},{"date":"2026-08-24","open":1630,"high":1630,"low":1599,"close":1620,"volume":4795,"rsi_14":65.19,"sma_20":1605.7,"sma_60":1799.88,"sma_120":2374.11},{"date":"2026-08-25","open":1591,"high":1630,"low":1591,"close":1630,"volume":9365,"rsi_14":64.29,"sma_20":1607.55,"sma_60":1788.3,"sma_120":2361.44},{"date":"2026-08-26","open":1598,"high":1630,"low":1591,"close":1621,"volume":10030,"rsi_14":60.49,"sma_20":1610.15,"sma_60":1777.65,"sma_120":2350.07},{"date":"2026-08-27","open":1622,"high":1632,"low":1605,"close":1621,"volume":6023,"rsi_14":62.42,"sma_20":1613.1,"sma_60":1767.92,"sma_120":2340.75},{"date":"2026-08-28","open":1631,"high":1700,"low":1605,"close":1677,"volume":51544,"rsi_14":71.22,"sma_20":1618.9,"sma_60":1760.28,"sma_120":2330.72},{"date":"2026-08-31","open":1676,"high":1689,"low":1668,"close":1670,"volume":7927,"rsi_14":66.67,"sma_20":1623.75,"sma_60":1751.12,"sma_120":2320.06},{"date":"2026-09-01","open":1625,"high":1689,"low":1625,"close":1670,"volume":21909,"rsi_14":60.24,"sma_20":1628.65,"sma_60":1742.95,"sma_120":2310.22},{"date":"2026-09-02","open":1695,"high":1695,"low":1628,"close":1674,"volume":10394,"rsi_14":59.51,"sma_20":1633.05,"sma_60":1737.02,"sma_120":2299.38},{"date":"2026-09-03","open":1665,"high":1709,"low":1665,"close":1689,"volume":10581,"rsi_14":60.48,"sma_20":1638.15,"sma_60":1731.83,"sma_120":2288.46},{"date":"2026-09-04","open":1689,"high":1720,"low":1669,"close":1685,"volume":22650,"rsi_14":55.97,"sma_20":1643.3,"sma_60":1726.58,"sma_120":2277.38},{"date":"2026-09-07","open":1691,"high":1746,"low":1655,"close":1738,"volume":16963,"rsi_14":78.02,"sma_20":1650.7,"sma_60":1722.22,"sma_120":2266.48},{"date":"2026-09-08","open":1765,"high":1765,"low":1706,"close":1723,"volume":14248,"rsi_14":73.2,"sma_20":1656.65,"sma_60":1717.6,"sma_120":2255.47},{"date":"2026-09-09","open":1740,"high":1780,"low":1719,"close":1742,"volume":12377,"rsi_14":76.3,"sma_20":1661.95,"sma_60":1713.3,"sma_120":2244.78},{"date":"2026-09-10","open":1790,"high":1790,"low":1719,"close":1734,"volume":13824,"rsi_14":78.92,"sma_20":1666.5,"sma_60":1708.87,"sma_120":2234.06},{"date":"2026-09-11","open":1734,"high":1759,"low":1723,"close":1751,"volume":6656,"rsi_14":80.18,"sma_20":1671.35,"sma_60":1704.72,"sma_120":2223.53},{"date":"2026-09-14","open":1756,"high":2000,"low":1709,"close":1724,"volume":8726,"rsi_14":70.09,"sma_20":1674.25,"sma_60":1700.12,"sma_120":2212.47},{"date":"2026-09-15","open":1720,"high":1784,"low":1720,"close":1746,"volume":1856,"rsi_14":75.3,"sma_20":1679.75,"sma_60":1695.88,"sma_120":2202.19},{"date":"2026-09-16","open":1700,"high":1745,"low":1661,"close":1733,"volume":15541,"rsi_14":71.54,"sma_20":1684.75,"sma_60":1691.43,"sma_120":2191.55},{"date":"2026-09-17","open":1696,"high":1726,"low":1696,"close":1726,"volume":4099,"rsi_14":61.61,"sma_20":1689.5,"sma_60":1686.87,"sma_120":2180.68},{"date":"2026-09-18","open":1694,"high":1740,"low":1678,"close":1693,"volume":12426,"rsi_14":54.85,"sma_20":1693.35,"sma_60":1681.75,"sma_120":2169.58},{"date":"2026-09-21","open":1695,"high":1725,"low":1679,"close":1717,"volume":5780,"rsi_14":59.0,"sma_20":1698.2,"sma_60":1677.03,"sma_120":2158.72},{"date":"2026-09-22","open":1679,"high":1804,"low":1629,"close":1725,"volume":25215,"rsi_14":59.62,"sma_20":1702.95,"sma_60":1672.45,"sma_120":2148.1},{"date":"2026-09-23","open":1720,"high":1720,"low":1661,"close":1709,"volume":9928,"rsi_14":53.76,"sma_20":1707.35,"sma_60":1667.6,"sma_120":2137.72},{"date":"2026-09-28","open":1700,"high":1700,"low":1672,"close":1699,"volume":2458,"rsi_14":52.57,"sma_20":1711.25,"sma_60":1662.58,"sma_120":2126.88},{"date":"2026-09-29","open":1673,"high":1700,"low":1613,"close":1700,"volume":12120,"rsi_14":41.36,"sma_20":1712.4,"sma_60":1657.58,"sma_120":2116.04},{"date":"2026-09-30","open":1673,"high":1760,"low":1657,"close":1700,"volume":4360,"rsi_14":44.39,"sma_20":1713.9,"sma_60":1652.58,"sma_120":2105.08},{"date":"2026-10-01","open":1714,"high":1768,"low":1690,"close":1700,"volume":8663,"rsi_14":38.71,"sma_20":1715.4,"sma_60":1652.87,"sma_120":2094.17},{"date":"2026-10-02","open":1701,"high":1830,"low":1660,"close":1772,"volume":26430,"rsi_14":57.6,"sma_20":1720.3,"sma_60":1655.18,"sma_120":2083.93},{"date":"2026-10-06","open":1688,"high":1710,"low":1655,"close":1697,"volume":14924,"rsi_14":41.23,"sma_20":1720.7,"sma_60":1656.28,"sma_120":2072.62},{"date":"2026-10-07","open":1700,"high":1716,"low":1665,"close":1703,"volume":2566,"rsi_14":46.34,"sma_20":1721.6,"sma_60":1657.52,"sma_120":2061.31},{"date":"2026-10-08","open":1698,"high":1741,"low":1675,"close":1734,"volume":13117,"rsi_14":47.97,"sma_20":1721.4,"sma_60":1659.28,"sma_120":2050.26},{"date":"2026-10-12","open":1678,"high":1751,"low":1678,"close":1729,"volume":4786,"rsi_14":49.31,"sma_20":1721.7,"sma_60":1660.72,"sma_120":2039.04},{"date":"2026-10-13","open":1694,"high":1787,"low":1666,"close":1749,"volume":5862,"rsi_14":53.82,"sma_20":1722.05,"sma_60":1662.23,"sma_120":2027.91},{"date":"2026-10-14","open":1667,"high":1929,"low":1666,"close":1776,"volume":3525,"rsi_14":64.07,"sma_20":1724.15,"sma_60":1664.3,"sma_120":2016.29},{"date":"2026-10-15","open":1676,"high":1723,"low":1651,"close":1718,"volume":1127,"rsi_14":50.15,"sma_20":1722.5,"sma_60":1665.05,"sma_120":2004.07},{"date":"2026-10-16","open":1650,"high":1749,"low":1616,"close":1699,"volume":16804,"rsi_14":46.18,"sma_20":1721.25,"sma_60":1665.52,"sma_120":1991.52},{"date":"2026-10-19","open":1663,"high":1779,"low":1663,"close":1740,"volume":5485,"rsi_14":54.25,"sma_20":1720.95,"sma_60":1667.2,"sma_120":1979.52},{"date":"2026-10-20","open":1716,"high":1735,"low":1651,"close":1729,"volume":5793,"rsi_14":54.1,"sma_20":1720.75,"sma_60":1669.13,"sma_120":1967.67},{"date":"2026-10-21","open":1716,"high":1776,"low":1642,"close":1708,"volume":6274,"rsi_14":51.04,"sma_20":1719.85,"sma_60":1671.0,"sma_120":1955.95},{"date":"2026-10-22","open":1711,"high":1728,"low":1666,"close":1666,"volume":810,"rsi_14":46.03,"sma_20":1718.5,"sma_60":1672.13,"sma_120":1944.92},{"date":"2026-10-23","open":1698,"high":1698,"low":1649,"close":1684,"volume":4099}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":81.04,"pbr":1.22,"ttm_eps":null,"close":4060.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":92.91,"pbr":1.17,"ttm_eps":null,"close":3905.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":107.44,"pbr":1.21,"ttm_eps":null,"close":4085.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":91.45,"pbr":1.12,"ttm_eps":null,"close":3775.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":88.87,"pbr":1.04,"ttm_eps":null,"close":3560.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":87.06,"pbr":0.99,"ttm_eps":null,"close":3385.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":80.44,"pbr":0.88,"ttm_eps":null,"close":3055.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":92.55,"pbr":0.86,"ttm_eps":null,"close":2955.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":39.94,"pbr":0.58,"ttm_eps":null,"close":2000.0}],"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":"티비씨","phase":"above-fold","symbol_resolved":true}