{"status":"ok","report":{"price_analysis":{"current":2200.0,"change_1d":-0.5,"change_7d":-6.4,"change_30d":-3.3,"high_30d":2815.0,"low_30d":2060.0,"position_in_range":19.0,"support":2135.5,"resistance":2739.5},"summary":"기산텔레콤(035460)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 328.67억. 현재가 2,200원, 전일 대비 -0.5%, 30일 -3.3%. PER 2.2배 / ROE 5.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.92만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.2배입니다. ROE 5.2%입니다. 시가총액 328.67억. 매출 1000.36억, 영업이익 180.31억.","grade":"C","comment":"PER 2.17배, ROE 5.18%","per":2.17,"pbr":0.44,"roe":5.18,"eps":1012.1600000000001,"revenue":100036444226.0,"operating_income":18031332466.0,"net_income":16961797941.0,"market_cap":32867469800,"profit_margin":16.96,"roa":2.82,"operating_margin":18.02,"gross_margin":43.2,"debt_ratio":0.8381186554763189,"total_assets":138547935456.0,"total_equity":75374859530.0,"total_debt":63173075926.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.3로 약세 구간입니다. MACD(-52.93)가 시그널선(-20.21)을 하회합니다(데드크로스). SMA20 2402, SMA60 2336 — 혼조세입니다. 볼린저밴드 2103~2702 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.29787234042553,"macd":-52.92970414352112,"macd_signal":-20.21331585988305,"sma_20":2402.25,"sma_60":2336.0,"bb_upper":2701.590525154881,"bb_lower":2102.909474845119,"atr_14":141.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.92만, 기관 순매수 0.00. 30일 누적: 외국인 -9091.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":39199.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":14074.0,"institution_net":-515.0,"retail_net":-13559.0},{"date":"2026-10-22","foreign_net":1561.0,"institution_net":515.0,"retail_net":-2076.0},{"date":"2026-10-21","foreign_net":1934.0,"institution_net":0.0,"retail_net":-1934.0},{"date":"2026-10-20","foreign_net":15690.0,"institution_net":0.0,"retail_net":-15690.0},{"date":"2026-10-19","foreign_net":5940.0,"institution_net":0.0,"retail_net":-5940.0},{"date":"2026-10-16","foreign_net":42125.0,"institution_net":0.0,"retail_net":-42125.0},{"date":"2026-10-15","foreign_net":13504.0,"institution_net":0.0,"retail_net":-13504.0},{"date":"2026-10-14","foreign_net":5803.0,"institution_net":0.0,"retail_net":-5803.0},{"date":"2026-10-13","foreign_net":-2448.0,"institution_net":0.0,"retail_net":2448.0},{"date":"2026-10-12","foreign_net":-25884.0,"institution_net":-4600.0,"retail_net":30484.0},{"date":"2026-10-08","foreign_net":18227.0,"institution_net":4600.0,"retail_net":-22827.0},{"date":"2026-10-07","foreign_net":-24081.0,"institution_net":0.0,"retail_net":24081.0},{"date":"2026-10-06","foreign_net":-15237.0,"institution_net":0.0,"retail_net":15237.0},{"date":"2026-10-02","foreign_net":39967.0,"institution_net":0.0,"retail_net":-39967.0},{"date":"2026-10-01","foreign_net":14203.0,"institution_net":0.0,"retail_net":-14203.0},{"date":"2026-09-30","foreign_net":-12884.0,"institution_net":-1205.0,"retail_net":14089.0},{"date":"2026-09-29","foreign_net":-20619.0,"institution_net":0.0,"retail_net":20619.0},{"date":"2026-09-28","foreign_net":-10651.0,"institution_net":0.0,"retail_net":10651.0},{"date":"2026-09-23","foreign_net":-10608.0,"institution_net":1205.0,"retail_net":9403.0},{"date":"2026-09-22","foreign_net":-11951.0,"institution_net":0.0,"retail_net":11951.0},{"date":"2026-09-21","foreign_net":-51820.0,"institution_net":0.0,"retail_net":51820.0},{"date":"2026-09-18","foreign_net":4096.0,"institution_net":0.0,"retail_net":-4096.0},{"date":"2026-09-17","foreign_net":-44006.0,"institution_net":0.0,"retail_net":44006.0},{"date":"2026-09-16","foreign_net":-6924.0,"institution_net":0.0,"retail_net":6924.0},{"date":"2026-09-15","foreign_net":13596.0,"institution_net":0.0,"retail_net":-13596.0},{"date":"2026-09-14","foreign_net":32910.0,"institution_net":0.0,"retail_net":-32910.0},{"date":"2026-09-11","foreign_net":18184.0,"institution_net":0.0,"retail_net":-18184.0},{"date":"2026-09-10","foreign_net":9069.0,"institution_net":-491.0,"retail_net":-8578.0},{"date":"2026-09-09","foreign_net":-12495.0,"institution_net":491.0,"retail_net":12004.0},{"date":"2026-09-08","foreign_net":-10366.0,"institution_net":0.0,"retail_net":10366.0}],"periods":{"d1":{"foreign_net":14074.0,"institution_net":-515.0,"retail_net":-13559.0},"d3":{"foreign_net":17569.0,"institution_net":0.0,"retail_net":-17569.0},"d7":{"foreign_net":94828.0,"institution_net":0.0,"retail_net":-94828.0},"d14":{"foreign_net":91175.0,"institution_net":0.0,"retail_net":-91175.0},"d30":{"foreign_net":-9091.0,"institution_net":0.0,"retail_net":9091.0}}},"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 2.17x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +11.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.6,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":72.0,"unit":"%","percentile":85,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.2%","metrics":[{"name":"ROE","value":5.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":18.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.3,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.0x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":2.03,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.5,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":98.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.17x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +11.6%"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":13.01,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.84,"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":43.2,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":18.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":16.96,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.17,"current_pbr":0.44,"per_5y_high":4.88,"per_5y_low":1.95,"per_5y_avg":3.35,"per_percentile":14.3,"pbr_5y_high":1.53,"pbr_5y_low":0.86,"pbr_5y_avg":1.07,"pbr_percentile":0.0,"per_5y_median":3.23,"pbr_5y_median":1.02,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.53},{"quarter":"2024-Q3","per":null,"pbr":1.31},{"quarter":"2024-Q4","per":3.23,"pbr":0.99},{"quarter":"2025-Q1","per":3.07,"pbr":1.05},{"quarter":"2025-Q2","per":4.34,"pbr":1.12},{"quarter":"2025-Q3","per":1.95,"pbr":0.86},{"quarter":"2025-Q4","per":4.88,"pbr":0.86},{"quarter":"2026-Q1","per":3.73,"pbr":1.02},{"quarter":"2026-Q2","per":2.24,"pbr":0.9},{"quarter":"현재","per":2.17,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1752.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1865.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1916.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2415.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2270.0,"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":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":3.23,"eps":542.3,"close":1750.0,"source":"reported"},{"date":"2025-01","per":3.33,"eps":542.3,"close":1804.0,"source":"reported"},{"date":"2025-02","per":3.69,"eps":542.3,"close":2000.0,"source":"reported"},{"date":"2025-03","per":3.07,"eps":607.94,"close":1865.0,"source":"reported"},{"date":"2025-04","per":3.56,"eps":607.94,"close":2165.0,"source":"reported"},{"date":"2025-05","per":3.54,"eps":607.94,"close":2155.0,"source":"reported"},{"date":"2025-06","per":4.34,"eps":494.84,"close":2150.0,"source":"reported"},{"date":"2025-07","per":4.12,"eps":494.84,"close":2040.0,"source":"reported"},{"date":"2025-08","per":3.43,"eps":494.84,"close":1696.0,"source":"reported"},{"date":"2025-09","per":1.95,"eps":907.0,"close":1770.0,"source":"reported"},{"date":"2025-10","per":1.96,"eps":907.0,"close":1775.0,"source":"reported"},{"date":"2025-11","per":2.09,"eps":907.0,"close":1894.0,"source":"reported"},{"date":"2025-12","per":4.88,"eps":392.73,"close":1916.0,"source":"reported"},{"date":"2026-01","per":5.03,"eps":392.73,"close":1976.0,"source":"reported"},{"date":"2026-02","per":5.47,"eps":392.73,"close":2150.0,"source":"reported"},{"date":"2026-03","per":3.73,"eps":647.28,"close":2415.0,"source":"reported"},{"date":"2026-04","per":5.92,"eps":647.28,"close":3835.0,"source":"reported"},{"date":"2026-05","per":4.82,"eps":647.28,"close":3120.0,"source":"reported"},{"date":"2026-06","per":2.24,"eps":1012.16,"close":2270.0,"source":"reported"},{"date":"2026-07","per":1.94,"eps":1012.16,"close":1968.0,"source":"reported"},{"date":"2026-08","per":2.37,"eps":1012.16,"close":2400.0,"source":"reported"},{"date":"2026-09","per":2.43,"eps":1012.16,"close":2455.0,"source":"reported"},{"date":"2026-10","per":2.1,"eps":1012.16,"close":2125.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.45,"std":1.18,"upper_1sd":4.63,"lower_1sd":2.26,"current":2.1,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"5.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:46.010961+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05179796480345096,"dividend_yield":null,"eps":137.0,"revenue":19899931264.0,"operating_income":5331332466.0,"net_income":3904264321.0,"market_cap":null,"profit_margin":0.1961948646557898,"operating_margin":0.2679070794402519,"roa":0.028179880906561143,"gross_margin":0.43195433772931446,"total_equity":75374859530.0,"total_assets":138547935456.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.0,"pbr":1.16,"roe":0.057659923129678534,"dividend_yield":null,"eps":271.95,"revenue":17836512962.0,"operating_income":3100000000.0,"net_income":4057533620.0,"market_cap":63400000000.0,"profit_margin":0.22748468989675383,"operating_margin":0.17415730337078653,"roa":0.02927386100503815,"gross_margin":0.39672940793280154,"total_equity":70370083756.0,"total_assets":138606028747.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07020647065355254,"dividend_yield":null,"eps":315.01,"revenue":41600000000.0,"operating_income":6000000000.0,"net_income":4700000000.0,"market_cap":null,"profit_margin":0.11298076923076923,"operating_margin":0.14423076923076922,"roa":0.03583661367584815,"gross_margin":0.23360914271634614,"total_equity":66477259910.0,"total_assets":130233672166.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06917851317521344,"dividend_yield":null,"eps":288.2,"revenue":20700000000.0,"operating_income":3600000000.0,"net_income":4300000000.0,"market_cap":null,"profit_margin":0.20772946859903382,"operating_margin":0.17391304347826086,"roa":0.033166729583284024,"gross_margin":0.2666851754589372,"total_equity":61493044874.0,"total_assets":128260985284.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06005250748802956,"dividend_yield":null,"eps":-227.88,"revenue":19000000000.0,"operating_income":-2000000000.0,"net_income":-3400000000.0,"market_cap":null,"profit_margin":-0.17894736842105263,"operating_margin":-0.10526315789473684,"roa":-0.027167670226441364,"gross_margin":0.164349734,"total_equity":57392304471.0,"total_assets":126862250803.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004877615922662887,"dividend_yield":null,"eps":17.4,"revenue":18175080209.0,"operating_income":377528737.0,"net_income":259676968.0,"market_cap":null,"profit_margin":0.014287528033654137,"operating_margin":0.02077177831727279,"roa":0.0020729667015053975,"gross_margin":0.22230659548887385,"total_equity":53238502604.0,"total_assets":125268277494.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.23450297364398293,"dividend_yield":null,"eps":829.28,"revenue":40514143579.0,"operating_income":8867748321.0,"net_income":12373114981.0,"market_cap":null,"profit_margin":0.30540235799069065,"operating_margin":0.21888031037132638,"roa":0.10922714786488284,"gross_margin":0.2887507198366095,"total_equity":52763147472.0,"total_assets":113278751875.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.046198571977427695,"dividend_yield":null,"eps":-123.96,"revenue":23481794910.0,"operating_income":-1181477574.0,"net_income":-1849460087.0,"market_cap":null,"profit_margin":-0.07876144451855278,"operating_margin":-0.0503146194116896,"roa":-0.017471805879699015,"gross_margin":0.08668328540477828,"total_equity":40032841013.0,"total_assets":105853974096.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04113521302017941,"dividend_yield":null,"eps":-114.78,"revenue":17729649212.0,"operating_income":-1880749851.0,"net_income":-1712542130.0,"market_cap":null,"profit_margin":-0.09659199172654223,"operating_margin":-0.1060793605395784,"roa":-0.01705206730957752,"gross_margin":0.06192390999235975,"total_equity":41632022889.0,"total_assets":100430176524.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.016715773448679097,"dividend_yield":null,"eps":-48.24,"revenue":11352406065.0,"operating_income":-858866027.0,"net_income":-719810978.0,"market_cap":null,"profit_margin":-0.06340602810352344,"operating_margin":-0.07565497763931509,"roa":-0.00763048051411195,"gross_margin":0.19776530121854832,"total_equity":43061781150.0,"total_assets":94333636875.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.036999949690091946,"dividend_yield":null,"eps":108.02,"revenue":27676771933.0,"operating_income":2610398590.0,"net_income":1611668832.0,"market_cap":null,"profit_margin":0.05823182110621614,"operating_margin":0.09431730681306547,"roa":0.018388998920801293,"gross_margin":0.17856427956857854,"total_equity":43558676309.0,"total_assets":87643097862.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02179144013265222,"dividend_yield":null,"eps":-61.89,"revenue":13175996194.0,"operating_income":-1051732932.0,"net_income":-923469569.0,"market_cap":null,"profit_margin":-0.07008726743716909,"operating_margin":-0.07982189099894635,"roa":-0.00990882431412881,"gross_margin":0.10003305819109135,"total_equity":42377629169.0,"total_assets":93196684059.0}],"current_price":2200.0,"change_pct":-0.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4055.0},{"date":"2016-10-25","close":3905.0},{"date":"2016-10-26","close":3820.0},{"date":"2016-10-27","close":3915.0},{"date":"2016-10-28","close":3740.0},{"date":"2016-10-31","close":3560.0},{"date":"2016-11-01","close":3595.0},{"date":"2016-11-02","close":3250.0},{"date":"2016-11-03","close":3315.0},{"date":"2016-11-04","close":3320.0},{"date":"2016-11-07","close":3470.0},{"date":"2016-11-08","close":3375.0},{"date":"2016-11-09","close":3520.0},{"date":"2016-11-10","close":3520.0},{"date":"2016-11-11","close":3560.0},{"date":"2016-11-14","close":3625.0},{"date":"2016-11-15","close":3580.0},{"date":"2016-11-16","close":3615.0},{"date":"2016-11-17","close":3635.0},{"date":"2016-11-18","close":3600.0},{"date":"2016-11-21","close":3570.0},{"date":"2016-11-22","close":3595.0},{"date":"2016-11-23","close":3460.0},{"date":"2016-11-24","close":3330.0},{"date":"2016-11-25","close":3340.0},{"date":"2016-11-28","close":3275.0},{"date":"2016-11-29","close":3280.0},{"date":"2016-11-30","close":3410.0},{"date":"2016-12-01","close":3320.0},{"date":"2016-12-02","close":3275.0},{"date":"2016-12-05","close":3150.0},{"date":"2016-12-06","close":3355.0},{"date":"2016-12-07","close":3330.0},{"date":"2016-12-08","close":3315.0},{"date":"2016-12-09","close":3380.0},{"date":"2016-12-12","close":3510.0},{"date":"2016-12-13","close":3520.0},{"date":"2016-12-14","close":3475.0},{"date":"2016-12-15","close":3575.0},{"date":"2016-12-16","close":3540.0},{"date":"2016-12-19","close":3570.0},{"date":"2016-12-20","close":3530.0},{"date":"2016-12-21","close":3530.0},{"date":"2016-12-22","close":3480.0},{"date":"2016-12-23","close":3485.0},{"date":"2016-12-26","close":3440.0},{"date":"2016-12-27","close":3400.0},{"date":"2016-12-28","close":3485.0},{"date":"2016-12-29","close":3520.0},{"date":"2017-01-02","close":3655.0},{"date":"2017-01-03","close":3685.0},{"date":"2017-01-04","close":3710.0},{"date":"2017-01-05","close":3705.0},{"date":"2017-01-06","close":3660.0},{"date":"2017-01-09","close":3645.0},{"date":"2017-01-10","close":3980.0},{"date":"2017-01-11","close":4000.0},{"date":"2017-01-12","close":3860.0},{"date":"2017-01-13","close":3870.0},{"date":"2017-01-16","close":3730.0},{"date":"2017-01-17","close":3890.0},{"date":"2017-01-18","close":3870.0},{"date":"2017-01-19","close":3895.0},{"date":"2017-01-20","close":4000.0},{"date":"2017-01-23","close":3830.0},{"date":"2017-01-24","close":3800.0},{"date":"2017-01-25","close":3970.0},{"date":"2017-01-26","close":3990.0},{"date":"2017-01-31","close":3955.0},{"date":"2017-02-01","close":4055.0},{"date":"2017-02-02","close":3825.0},{"date":"2017-02-03","close":3665.0},{"date":"2017-02-06","close":3615.0},{"date":"2017-02-07","close":3650.0},{"date":"2017-02-08","close":3720.0},{"date":"2017-02-09","close":3755.0},{"date":"2017-02-10","close":3740.0},{"date":"2017-02-13","close":3695.0},{"date":"2017-02-14","close":3695.0},{"date":"2017-02-15","close":3515.0},{"date":"2017-02-16","close":3510.0},{"date":"2017-02-17","close":3475.0},{"date":"2017-02-20","close":3510.0},{"date":"2017-02-21","close":3530.0},{"date":"2017-02-22","close":3470.0},{"date":"2017-02-23","close":3385.0},{"date":"2017-02-24","close":3390.0},{"date":"2017-02-27","close":3380.0},{"date":"2017-02-28","close":3380.0},{"date":"2017-03-02","close":3430.0},{"date":"2017-03-03","close":3420.0},{"date":"2017-03-06","close":3450.0},{"date":"2017-03-07","close":3420.0},{"date":"2017-03-08","close":3490.0},{"date":"2017-03-09","close":3420.0},{"date":"2017-03-10","close":3500.0},{"date":"2017-03-13","close":3500.0},{"date":"2017-03-14","close":3585.0},{"date":"2017-03-15","close":3600.0},{"date":"2017-03-16","close":3715.0},{"date":"2017-03-17","close":3750.0},{"date":"2017-03-20","close":3790.0},{"date":"2017-03-21","close":3635.0},{"date":"2017-03-22","close":3680.0},{"date":"2017-03-23","close":3750.0},{"date":"2017-03-24","close":3725.0},{"date":"2017-03-27","close":3735.0},{"date":"2017-03-28","close":3715.0},{"date":"2017-03-29","close":3690.0},{"date":"2017-03-30","close":3765.0},{"date":"2017-03-31","close":3790.0},{"date":"2017-04-03","close":3890.0},{"date":"2017-04-04","close":3930.0},{"date":"2017-04-05","close":3900.0},{"date":"2017-04-06","close":3870.0},{"date":"2017-04-07","close":3890.0},{"date":"2017-04-10","close":3760.0},{"date":"2017-04-11","close":3840.0},{"date":"2017-04-12","close":3945.0},{"date":"2017-04-13","close":4090.0},{"date":"2017-04-14","close":3920.0},{"date":"2017-04-17","close":3855.0},{"date":"2017-04-18","close":3905.0},{"date":"2017-04-19","close":3880.0},{"date":"2017-04-20","close":3910.0},{"date":"2017-04-21","close":3850.0},{"date":"2017-04-24","close":3690.0},{"date":"2017-04-25","close":3705.0},{"date":"2017-04-26","close":3780.0},{"date":"2017-04-27","close":3730.0},{"date":"2017-04-28","close":3790.0},{"date":"2017-05-02","close":3700.0},{"date":"2017-05-04","close":3630.0},{"date":"2017-05-08","close":3590.0},{"date":"2017-05-10","close":3600.0},{"date":"2017-05-11","close":3620.0},{"date":"2017-05-12","close":3660.0},{"date":"2017-05-15","close":3630.0},{"date":"2017-05-16","close":3655.0},{"date":"2017-05-17","close":3750.0},{"date":"2017-05-18","close":3775.0},{"date":"2017-05-19","close":3770.0},{"date":"2017-05-22","close":3830.0},{"date":"2017-05-23","close":3900.0},{"date":"2017-05-24","close":3840.0},{"date":"2017-05-25","close":3790.0},{"date":"2017-05-26","close":3825.0},{"date":"2017-05-29","close":3710.0},{"date":"2017-05-30","close":3830.0},{"date":"2017-05-31","close":3915.0},{"date":"2017-06-01","close":3920.0},{"date":"2017-06-02","close":3905.0},{"date":"2017-06-05","close":4000.0},{"date":"2017-06-07","close":3965.0},{"date":"2017-06-08","close":4075.0},{"date":"2017-06-09","close":4015.0},{"date":"2017-06-12","close":3925.0},{"date":"2017-06-13","close":4010.0},{"date":"2017-06-14","close":4020.0},{"date":"2017-06-15","close":3980.0},{"date":"2017-06-16","close":3990.0},{"date":"2017-06-19","close":4080.0},{"date":"2017-06-20","close":3950.0},{"date":"2017-06-21","close":3855.0},{"date":"2017-06-22","close":4200.0},{"date":"2017-06-23","close":4000.0},{"date":"2017-06-26","close":3885.0},{"date":"2017-06-27","close":3875.0},{"date":"2017-06-28","close":3810.0},{"date":"2017-06-29","close":3765.0},{"date":"2017-06-30","close":3710.0},{"date":"2017-07-03","close":3650.0},{"date":"2017-07-04","close":3690.0},{"date":"2017-07-05","close":3705.0},{"date":"2017-07-06","close":3700.0},{"date":"2017-07-07","close":3655.0},{"date":"2017-07-10","close":3570.0},{"date":"2017-07-11","close":3590.0},{"date":"2017-07-12","close":3605.0},{"date":"2017-07-13","close":3590.0},{"date":"2017-07-14","close":3540.0},{"date":"2017-07-17","close":3540.0},{"date":"2017-07-18","close":3545.0},{"date":"2017-07-19","close":3610.0},{"date":"2017-07-20","close":3620.0},{"date":"2017-07-21","close":3660.0},{"date":"2017-07-24","close":3660.0},{"date":"2017-07-25","close":3650.0},{"date":"2017-07-26","close":3660.0},{"date":"2017-07-27","close":3595.0},{"date":"2017-07-28","close":3570.0},{"date":"2017-07-31","close":3570.0},{"date":"2017-08-01","close":3630.0},{"date":"2017-08-02","close":3705.0},{"date":"2017-08-03","close":3645.0},{"date":"2017-08-04","close":3715.0},{"date":"2017-08-07","close":3765.0},{"date":"2017-08-08","close":3740.0},{"date":"2017-08-09","close":3725.0},{"date":"2017-08-10","close":3675.0},{"date":"2017-08-11","close":3615.0},{"date":"2017-08-14","close":3630.0},{"date":"2017-08-16","close":3620.0},{"date":"2017-08-17","close":3650.0},{"date":"2017-08-18","close":3725.0},{"date":"2017-08-21","close":3675.0},{"date":"2017-08-22","close":3730.0},{"date":"2017-08-23","close":3710.0},{"date":"2017-08-24","close":3725.0},{"date":"2017-08-25","close":3810.0},{"date":"2017-08-28","close":3825.0},{"date":"2017-08-29","close":3800.0},{"date":"2017-08-30","close":3750.0},{"date":"2017-08-31","close":3795.0},{"date":"2017-09-01","close":3795.0},{"date":"2017-09-04","close":3785.0},{"date":"2017-09-05","close":3715.0},{"date":"2017-09-06","close":3675.0},{"date":"2017-09-07","close":3690.0},{"date":"2017-09-08","close":3670.0},{"date":"2017-09-11","close":3630.0},{"date":"2017-09-12","close":3600.0},{"date":"2017-09-13","close":3570.0},{"date":"2017-09-14","close":3570.0},{"date":"2017-09-15","close":3505.0},{"date":"2017-09-18","close":3460.0},{"date":"2017-09-19","close":3450.0},{"date":"2017-09-20","close":3330.0},{"date":"2017-09-21","close":3160.0},{"date":"2017-09-22","close":3120.0},{"date":"2017-09-25","close":2995.0},{"date":"2017-09-26","close":2960.0},{"date":"2017-09-27","close":3070.0},{"date":"2017-09-28","close":3075.0},{"date":"2017-09-29","close":3085.0},{"date":"2017-10-10","close":3000.0},{"date":"2017-10-11","close":3030.0},{"date":"2017-10-12","close":2955.0},{"date":"2017-10-13","close":2965.0},{"date":"2017-10-16","close":2900.0},{"date":"2017-10-17","close":2890.0},{"date":"2017-10-18","close":2785.0},{"date":"2017-10-19","close":2830.0},{"date":"2017-10-20","close":2870.0},{"date":"2017-10-23","close":2900.0},{"date":"2017-10-24","close":2920.0},{"date":"2017-10-25","close":2920.0},{"date":"2017-10-26","close":2915.0},{"date":"2017-10-27","close":2960.0},{"date":"2017-10-30","close":2945.0},{"date":"2017-10-31","close":2975.0},{"date":"2017-11-01","close":3010.0},{"date":"2017-11-02","close":3075.0},{"date":"2017-11-03","close":3020.0},{"date":"2017-11-06","close":2980.0},{"date":"2017-11-07","close":2970.0},{"date":"2017-11-08","close":3010.0},{"date":"2017-11-09","close":3025.0},{"date":"2017-11-10","close":3025.0},{"date":"2017-11-13","close":3005.0},{"date":"2017-11-14","close":2990.0},{"date":"2017-11-15","close":2825.0},{"date":"2017-11-16","close":2885.0},{"date":"2017-11-17","close":2900.0},{"date":"2017-11-20","close":2985.0},{"date":"2017-11-21","close":3015.0},{"date":"2017-11-22","close":3020.0},{"date":"2017-11-23","close":3050.0},{"date":"2017-11-24","close":3080.0},{"date":"2017-11-27","close":3120.0},{"date":"2017-11-28","close":3050.0},{"date":"2017-11-29","close":3055.0},{"date":"2017-11-30","close":3035.0},{"date":"2017-12-01","close":3140.0},{"date":"2017-12-04","close":3170.0},{"date":"2017-12-05","close":3175.0},{"date":"2017-12-06","close":3275.0},{"date":"2017-12-07","close":3165.0},{"date":"2017-12-08","close":3060.0},{"date":"2017-12-11","close":3095.0},{"date":"2017-12-12","close":3095.0},{"date":"2017-12-13","close":3070.0},{"date":"2017-12-14","close":3090.0},{"date":"2017-12-15","close":3055.0},{"date":"2017-12-18","close":3070.0},{"date":"2017-12-19","close":2990.0},{"date":"2017-12-20","close":2945.0},{"date":"2017-12-21","close":2830.0},{"date":"2017-12-22","close":2835.0},{"date":"2017-12-26","close":2755.0},{"date":"2017-12-27","close":2790.0},{"date":"2017-12-28","close":2895.0},{"date":"2018-01-02","close":2965.0},{"date":"2018-01-03","close":2965.0},{"date":"2018-01-04","close":2980.0},{"date":"2018-01-05","close":3000.0},{"date":"2018-01-08","close":3010.0},{"date":"2018-01-09","close":3000.0},{"date":"2018-01-10","close":2995.0},{"date":"2018-01-11","close":2970.0},{"date":"2018-01-12","close":2875.0},{"date":"2018-01-15","close":2890.0},{"date":"2018-01-16","close":2920.0},{"date":"2018-01-17","close":2970.0},{"date":"2018-01-18","close":3030.0},{"date":"2018-01-19","close":3050.0},{"date":"2018-01-22","close":3030.0},{"date":"2018-01-23","close":3065.0},{"date":"2018-01-24","close":3160.0},{"date":"2018-01-25","close":3250.0},{"date":"2018-01-26","close":3285.0},{"date":"2018-01-29","close":3365.0},{"date":"2018-01-30","close":3305.0},{"date":"2018-01-31","close":3305.0},{"date":"2018-02-01","close":3295.0},{"date":"2018-02-02","close":3255.0},{"date":"2018-02-05","close":3145.0},{"date":"2018-02-06","close":3095.0},{"date":"2018-02-07","close":3095.0},{"date":"2018-02-08","close":3100.0},{"date":"2018-02-09","close":3045.0},{"date":"2018-02-12","close":3055.0},{"date":"2018-02-13","close":3090.0},{"date":"2018-02-14","close":3050.0},{"date":"2018-02-19","close":3045.0},{"date":"2018-02-20","close":3095.0},{"date":"2018-02-21","close":3110.0},{"date":"2018-02-22","close":3130.0},{"date":"2018-02-23","close":3075.0},{"date":"2018-02-26","close":2995.0},{"date":"2018-02-27","close":2930.0},{"date":"2018-02-28","close":2865.0},{"date":"2018-03-02","close":2850.0},{"date":"2018-03-05","close":2785.0},{"date":"2018-03-06","close":2915.0},{"date":"2018-03-07","close":2880.0},{"date":"2018-03-08","close":2920.0},{"date":"2018-03-09","close":2980.0},{"date":"2018-03-12","close":2980.0},{"date":"2018-03-13","close":2980.0},{"date":"2018-03-14","close":2975.0},{"date":"2018-03-15","close":2935.0},{"date":"2018-03-16","close":2915.0},{"date":"2018-03-19","close":2930.0},{"date":"2018-03-20","close":2895.0},{"date":"2018-03-21","close":2885.0},{"date":"2018-03-22","close":2800.0},{"date":"2018-03-23","close":2650.0},{"date":"2018-03-26","close":2615.0},{"date":"2018-03-27","close":2730.0},{"date":"2018-03-28","close":2680.0},{"date":"2018-03-29","close":2695.0},{"date":"2018-03-30","close":2785.0},{"date":"2018-04-02","close":2745.0},{"date":"2018-04-03","close":2705.0},{"date":"2018-04-04","close":2625.0},{"date":"2018-04-05","close":2595.0},{"date":"2018-04-06","close":2695.0},{"date":"2018-04-09","close":2735.0},{"date":"2018-04-10","close":2660.0},{"date":"2018-04-11","close":2730.0},{"date":"2018-04-12","close":2715.0},{"date":"2018-04-13","close":2750.0},{"date":"2018-04-16","close":2745.0},{"date":"2018-04-17","close":2925.0},{"date":"2018-04-18","close":2845.0},{"date":"2018-04-19","close":2825.0},{"date":"2018-04-20","close":2915.0},{"date":"2018-04-23","close":2880.0},{"date":"2018-04-24","close":2785.0},{"date":"2018-04-25","close":2780.0},{"date":"2018-04-26","close":2825.0},{"date":"2018-04-27","close":2830.0},{"date":"2018-04-30","close":2810.0},{"date":"2018-05-02","close":2975.0},{"date":"2018-05-03","close":3145.0},{"date":"2018-05-04","close":3325.0},{"date":"2018-05-08","close":3290.0},{"date":"2018-05-09","close":3115.0},{"date":"2018-05-10","close":3135.0},{"date":"2018-05-11","close":3195.0},{"date":"2018-05-14","close":3205.0},{"date":"2018-05-15","close":3555.0},{"date":"2018-05-16","close":3220.0},{"date":"2018-05-17","close":3230.0},{"date":"2018-05-18","close":3330.0},{"date":"2018-05-21","close":3510.0},{"date":"2018-05-23","close":3415.0},{"date":"2018-05-24","close":3385.0},{"date":"2018-05-25","close":3500.0},{"date":"2018-05-28","close":3820.0},{"date":"2018-05-29","close":3610.0},{"date":"2018-05-30","close":3610.0},{"date":"2018-05-31","close":3450.0},{"date":"2018-06-01","close":3520.0},{"date":"2018-06-04","close":3635.0},{"date":"2018-06-05","close":3585.0},{"date":"2018-06-07","close":3520.0},{"date":"2018-06-08","close":3475.0},{"date":"2018-06-11","close":3430.0},{"date":"2018-06-12","close":3390.0},{"date":"2018-06-14","close":3220.0},{"date":"2018-06-15","close":3275.0},{"date":"2018-06-18","close":3150.0},{"date":"2018-06-19","close":3115.0},{"date":"2018-06-20","close":3225.0},{"date":"2018-06-21","close":3110.0},{"date":"2018-06-22","close":3015.0},{"date":"2018-06-25","close":3160.0},{"date":"2018-06-26","close":3020.0},{"date":"2018-06-27","close":2900.0},{"date":"2018-06-28","close":2860.0},{"date":"2018-06-29","close":2910.0},{"date":"2018-07-02","close":2650.0},{"date":"2018-07-03","close":2755.0},{"date":"2018-07-04","close":2850.0},{"date":"2018-07-05","close":2795.0},{"date":"2018-07-06","close":2775.0},{"date":"2018-07-09","close":2920.0},{"date":"2018-07-10","close":2965.0},{"date":"2018-07-11","close":2945.0},{"date":"2018-07-12","close":2895.0},{"date":"2018-07-13","close":2965.0},{"date":"2018-07-16","close":3005.0},{"date":"2018-07-17","close":3010.0},{"date":"2018-07-18","close":2995.0},{"date":"2018-07-19","close":3010.0},{"date":"2018-07-20","close":2935.0},{"date":"2018-07-23","close":2810.0},{"date":"2018-07-24","close":2845.0},{"date":"2018-07-25","close":2820.0},{"date":"2018-07-26","close":2905.0},{"date":"2018-07-27","close":2970.0},{"date":"2018-07-30","close":2995.0},{"date":"2018-07-31","close":2970.0},{"date":"2018-08-01","close":2970.0},{"date":"2018-08-02","close":2930.0},{"date":"2018-08-03","close":2935.0},{"date":"2018-08-06","close":2950.0},{"date":"2018-08-07","close":3045.0},{"date":"2018-08-08","close":3080.0},{"date":"2018-08-09","close":3130.0},{"date":"2018-08-10","close":3050.0},{"date":"2018-08-13","close":2935.0},{"date":"2018-08-14","close":3000.0},{"date":"2018-08-16","close":2935.0},{"date":"2018-08-17","close":2930.0},{"date":"2018-08-20","close":2930.0},{"date":"2018-08-21","close":3080.0},{"date":"2018-08-22","close":3130.0},{"date":"2018-08-23","close":3080.0},{"date":"2018-08-24","close":3055.0},{"date":"2018-08-27","close":3185.0},{"date":"2018-08-28","close":3285.0},{"date":"2018-08-29","close":3280.0},{"date":"2018-08-30","close":3255.0},{"date":"2018-08-31","close":3240.0},{"date":"2018-09-03","close":3205.0},{"date":"2018-09-04","close":3275.0},{"date":"2018-09-05","close":3255.0},{"date":"2018-09-06","close":3230.0},{"date":"2018-09-07","close":3325.0},{"date":"2018-09-10","close":3260.0},{"date":"2018-09-11","close":3260.0},{"date":"2018-09-12","close":3195.0},{"date":"2018-09-13","close":3130.0},{"date":"2018-09-14","close":3165.0},{"date":"2018-09-17","close":3100.0},{"date":"2018-09-18","close":3100.0},{"date":"2018-09-19","close":3070.0},{"date":"2018-09-20","close":3070.0},{"date":"2018-09-21","close":3050.0},{"date":"2018-09-27","close":3125.0},{"date":"2018-09-28","close":3080.0},{"date":"2018-10-01","close":3050.0},{"date":"2018-10-02","close":2945.0},{"date":"2018-10-04","close":2970.0},{"date":"2018-10-05","close":2885.0},{"date":"2018-10-08","close":2880.0},{"date":"2018-10-10","close":2780.0},{"date":"2018-10-11","close":2565.0},{"date":"2018-10-12","close":2685.0},{"date":"2018-10-15","close":2585.0},{"date":"2018-10-16","close":2680.0},{"date":"2018-10-17","close":2680.0},{"date":"2018-10-18","close":2720.0},{"date":"2018-10-19","close":2730.0},{"date":"2018-10-22","close":2730.0},{"date":"2018-10-23","close":2680.0},{"date":"2018-10-24","close":2700.0},{"date":"2018-10-25","close":2465.0},{"date":"2018-10-26","close":2250.0},{"date":"2018-10-29","close":2030.0},{"date":"2018-10-30","close":1965.0},{"date":"2018-10-31","close":2030.0},{"date":"2018-11-01","close":2075.0},{"date":"2018-11-02","close":2185.0},{"date":"2018-11-05","close":2125.0},{"date":"2018-11-06","close":2190.0},{"date":"2018-11-07","close":2125.0},{"date":"2018-11-08","close":2180.0},{"date":"2018-11-09","close":2195.0},{"date":"2018-11-12","close":2150.0},{"date":"2018-11-13","close":2095.0},{"date":"2018-11-14","close":2120.0},{"date":"2018-11-15","close":2215.0},{"date":"2018-11-16","close":2265.0},{"date":"2018-11-19","close":2280.0},{"date":"2018-11-20","close":2285.0},{"date":"2018-11-21","close":2280.0},{"date":"2018-11-22","close":2250.0},{"date":"2018-11-23","close":2250.0},{"date":"2018-11-26","close":2240.0},{"date":"2018-11-27","close":2260.0},{"date":"2018-11-28","close":2935.0},{"date":"2018-11-29","close":2780.0},{"date":"2018-11-30","close":2775.0},{"date":"2018-12-03","close":2785.0},{"date":"2018-12-04","close":2845.0},{"date":"2018-12-05","close":2685.0},{"date":"2018-12-06","close":2810.0},{"date":"2018-12-07","close":2870.0},{"date":"2018-12-10","close":2715.0},{"date":"2018-12-11","close":2665.0},{"date":"2018-12-12","close":2670.0},{"date":"2018-12-13","close":2745.0},{"date":"2018-12-14","close":2665.0},{"date":"2018-12-17","close":2790.0},{"date":"2018-12-18","close":2890.0},{"date":"2018-12-19","close":2830.0},{"date":"2018-12-20","close":2720.0},{"date":"2018-12-21","close":2720.0},{"date":"2018-12-24","close":2575.0},{"date":"2018-12-26","close":2450.0},{"date":"2018-12-27","close":2590.0},{"date":"2018-12-28","close":2755.0},{"date":"2019-01-02","close":2810.0},{"date":"2019-01-03","close":2895.0},{"date":"2019-01-04","close":3100.0},{"date":"2019-01-07","close":3080.0},{"date":"2019-01-08","close":3045.0},{"date":"2019-01-09","close":3115.0},{"date":"2019-01-10","close":3115.0},{"date":"2019-01-11","close":3060.0},{"date":"2019-01-14","close":3075.0},{"date":"2019-01-15","close":3055.0},{"date":"2019-01-16","close":3055.0},{"date":"2019-01-17","close":3020.0},{"date":"2019-01-18","close":3100.0},{"date":"2019-01-21","close":3220.0},{"date":"2019-01-22","close":3155.0},{"date":"2019-01-23","close":3090.0},{"date":"2019-01-24","close":3115.0},{"date":"2019-01-25","close":3145.0},{"date":"2019-01-28","close":3030.0},{"date":"2019-01-29","close":2940.0},{"date":"2019-01-30","close":2970.0},{"date":"2019-01-31","close":2960.0},{"date":"2019-02-01","close":2930.0},{"date":"2019-02-07","close":3025.0},{"date":"2019-02-08","close":3000.0},{"date":"2019-02-11","close":3140.0},{"date":"2019-02-12","close":3150.0},{"date":"2019-02-13","close":3200.0},{"date":"2019-02-14","close":3180.0},{"date":"2019-02-15","close":2995.0},{"date":"2019-02-18","close":3035.0},{"date":"2019-02-19","close":3015.0},{"date":"2019-02-20","close":3030.0},{"date":"2019-02-21","close":3035.0},{"date":"2019-02-22","close":3035.0},{"date":"2019-02-25","close":3110.0},{"date":"2019-02-26","close":3100.0},{"date":"2019-02-27","close":3050.0},{"date":"2019-02-28","close":2895.0},{"date":"2019-03-04","close":2990.0},{"date":"2019-03-05","close":2935.0},{"date":"2019-03-06","close":2910.0},{"date":"2019-03-07","close":2860.0},{"date":"2019-03-08","close":2845.0},{"date":"2019-03-11","close":2795.0},{"date":"2019-03-12","close":2855.0},{"date":"2019-03-13","close":2800.0},{"date":"2019-03-14","close":2830.0},{"date":"2019-03-15","close":2850.0},{"date":"2019-03-18","close":2935.0},{"date":"2019-03-19","close":2885.0},{"date":"2019-03-20","close":2880.0},{"date":"2019-03-21","close":2770.0},{"date":"2019-03-22","close":2760.0},{"date":"2019-03-25","close":2610.0},{"date":"2019-03-26","close":2665.0},{"date":"2019-03-27","close":2670.0},{"date":"2019-03-28","close":2500.0},{"date":"2019-03-29","close":2515.0},{"date":"2019-04-01","close":2550.0},{"date":"2019-04-02","close":2575.0},{"date":"2019-04-03","close":2640.0},{"date":"2019-04-04","close":2665.0},{"date":"2019-04-05","close":2650.0},{"date":"2019-04-08","close":2735.0},{"date":"2019-04-09","close":2880.0},{"date":"2019-04-10","close":2960.0},{"date":"2019-04-11","close":2905.0},{"date":"2019-04-12","close":2965.0},{"date":"2019-04-15","close":3000.0},{"date":"2019-04-16","close":2935.0},{"date":"2019-04-17","close":2980.0},{"date":"2019-04-18","close":2915.0},{"date":"2019-04-19","close":2945.0},{"date":"2019-04-22","close":2900.0},{"date":"2019-04-23","close":2900.0},{"date":"2019-04-24","close":2950.0},{"date":"2019-04-25","close":2935.0},{"date":"2019-04-26","close":2860.0},{"date":"2019-04-29","close":2920.0},{"date":"2019-04-30","close":3040.0},{"date":"2019-05-02","close":3150.0},{"date":"2019-05-03","close":3090.0},{"date":"2019-05-07","close":3080.0},{"date":"2019-05-08","close":3040.0},{"date":"2019-05-09","close":2920.0},{"date":"2019-05-10","close":2905.0},{"date":"2019-05-13","close":2880.0},{"date":"2019-05-14","close":2860.0},{"date":"2019-05-15","close":3170.0},{"date":"2019-05-16","close":2985.0},{"date":"2019-05-17","close":3070.0},{"date":"2019-05-20","close":2935.0},{"date":"2019-05-21","close":3095.0},{"date":"2019-05-22","close":3105.0},{"date":"2019-05-23","close":3090.0},{"date":"2019-05-24","close":2980.0},{"date":"2019-05-27","close":3230.0},{"date":"2019-05-28","close":3580.0},{"date":"2019-05-29","close":3410.0},{"date":"2019-05-30","close":3160.0},{"date":"2019-05-31","close":3190.0},{"date":"2019-06-03","close":3095.0},{"date":"2019-06-04","close":3150.0},{"date":"2019-06-05","close":3170.0},{"date":"2019-06-07","close":3415.0},{"date":"2019-06-10","close":3670.0},{"date":"2019-06-11","close":3635.0},{"date":"2019-06-12","close":3570.0},{"date":"2019-06-13","close":3520.0},{"date":"2019-06-14","close":3415.0},{"date":"2019-06-17","close":3485.0},{"date":"2019-06-18","close":3390.0},{"date":"2019-06-19","close":3365.0},{"date":"2019-06-20","close":3465.0},{"date":"2019-06-21","close":3450.0},{"date":"2019-06-24","close":3250.0},{"date":"2019-06-25","close":3130.0},{"date":"2019-06-26","close":3175.0},{"date":"2019-06-27","close":3120.0},{"date":"2019-06-28","close":3170.0},{"date":"2019-07-01","close":3075.0},{"date":"2019-07-02","close":3100.0},{"date":"2019-07-03","close":3075.0},{"date":"2019-07-04","close":3090.0},{"date":"2019-07-05","close":2910.0},{"date":"2019-07-08","close":2680.0},{"date":"2019-07-09","close":2775.0},{"date":"2019-07-10","close":2815.0},{"date":"2019-07-11","close":2845.0},{"date":"2019-07-12","close":2895.0},{"date":"2019-07-15","close":2820.0},{"date":"2019-07-16","close":2715.0},{"date":"2019-07-17","close":2575.0},{"date":"2019-07-18","close":2650.0},{"date":"2019-07-19","close":2640.0},{"date":"2019-07-22","close":2665.0},{"date":"2019-07-23","close":2555.0},{"date":"2019-07-24","close":2540.0},{"date":"2019-07-25","close":2425.0},{"date":"2019-07-26","close":2540.0},{"date":"2019-07-29","close":2340.0},{"date":"2019-07-30","close":2385.0},{"date":"2019-07-31","close":2420.0},{"date":"2019-08-01","close":2395.0},{"date":"2019-08-02","close":2380.0},{"date":"2019-08-05","close":2010.0},{"date":"2019-08-06","close":1970.0},{"date":"2019-08-07","close":2050.0},{"date":"2019-08-08","close":2180.0},{"date":"2019-08-09","close":2200.0},{"date":"2019-08-12","close":2215.0},{"date":"2019-08-13","close":2245.0},{"date":"2019-08-14","close":2090.0},{"date":"2019-08-16","close":2150.0},{"date":"2019-08-19","close":2245.0},{"date":"2019-08-20","close":2280.0},{"date":"2019-08-21","close":2330.0},{"date":"2019-08-22","close":2275.0},{"date":"2019-08-23","close":2285.0},{"date":"2019-08-26","close":2210.0},{"date":"2019-08-27","close":2155.0},{"date":"2019-08-28","close":2100.0},{"date":"2019-08-29","close":2065.0},{"date":"2019-08-30","close":2105.0},{"date":"2019-09-02","close":2210.0},{"date":"2019-09-03","close":2255.0},{"date":"2019-09-04","close":2415.0},{"date":"2019-09-05","close":2440.0},{"date":"2019-09-06","close":2345.0},{"date":"2019-09-09","close":2255.0},{"date":"2019-09-10","close":2310.0},{"date":"2019-09-11","close":2605.0},{"date":"2019-09-16","close":2575.0},{"date":"2019-09-17","close":2565.0},{"date":"2019-09-18","close":2590.0},{"date":"2019-09-19","close":2615.0},{"date":"2019-09-20","close":2585.0},{"date":"2019-09-23","close":2620.0},{"date":"2019-09-24","close":2575.0},{"date":"2019-09-25","close":2490.0},{"date":"2019-09-26","close":2480.0},{"date":"2019-09-27","close":2405.0},{"date":"2019-09-30","close":2410.0},{"date":"2019-10-01","close":2495.0},{"date":"2019-10-02","close":2500.0},{"date":"2019-10-04","close":2600.0},{"date":"2019-10-07","close":2730.0},{"date":"2019-10-08","close":2635.0},{"date":"2019-10-10","close":2610.0},{"date":"2019-10-11","close":2570.0},{"date":"2019-10-14","close":2600.0},{"date":"2019-10-15","close":2690.0},{"date":"2019-10-16","close":2645.0},{"date":"2019-10-17","close":2625.0},{"date":"2019-10-18","close":2620.0},{"date":"2019-10-21","close":2605.0},{"date":"2019-10-22","close":2615.0},{"date":"2019-10-23","close":2580.0},{"date":"2019-10-24","close":2535.0},{"date":"2019-10-25","close":2525.0},{"date":"2019-10-28","close":2500.0},{"date":"2019-10-29","close":2525.0},{"date":"2019-10-30","close":2455.0},{"date":"2019-10-31","close":2475.0},{"date":"2019-11-01","close":2480.0},{"date":"2019-11-04","close":2450.0},{"date":"2019-11-05","close":2425.0},{"date":"2019-11-06","close":2455.0},{"date":"2019-11-07","close":2450.0},{"date":"2019-11-08","close":2420.0},{"date":"2019-11-11","close":2435.0},{"date":"2019-11-12","close":2390.0},{"date":"2019-11-13","close":2355.0},{"date":"2019-11-14","close":2535.0},{"date":"2019-11-15","close":2440.0},{"date":"2019-11-18","close":2415.0},{"date":"2019-11-19","close":2380.0},{"date":"2019-11-20","close":2365.0},{"date":"2019-11-21","close":2310.0},{"date":"2019-11-22","close":2315.0},{"date":"2019-11-25","close":2345.0},{"date":"2019-11-26","close":2350.0},{"date":"2019-11-27","close":2395.0},{"date":"2019-11-28","close":2355.0},{"date":"2019-11-29","close":2315.0},{"date":"2019-12-02","close":2310.0},{"date":"2019-12-03","close":2275.0},{"date":"2019-12-04","close":2190.0},{"date":"2019-12-05","close":2140.0},{"date":"2019-12-06","close":2025.0},{"date":"2019-12-09","close":2060.0},{"date":"2019-12-10","close":2095.0},{"date":"2019-12-11","close":2110.0},{"date":"2019-12-12","close":2150.0},{"date":"2019-12-13","close":2155.0},{"date":"2019-12-16","close":2175.0},{"date":"2019-12-17","close":2150.0},{"date":"2019-12-18","close":2115.0},{"date":"2019-12-19","close":2065.0},{"date":"2019-12-20","close":2070.0},{"date":"2019-12-23","close":1970.0},{"date":"2019-12-24","close":1935.0},{"date":"2019-12-26","close":1950.0},{"date":"2019-12-27","close":2000.0},{"date":"2019-12-30","close":2090.0},{"date":"2020-01-02","close":2155.0},{"date":"2020-01-03","close":2270.0},{"date":"2020-01-06","close":2270.0},{"date":"2020-01-07","close":2275.0},{"date":"2020-01-08","close":2320.0},{"date":"2020-01-09","close":2250.0},{"date":"2020-01-10","close":2265.0},{"date":"2020-01-13","close":2295.0},{"date":"2020-01-14","close":2245.0},{"date":"2020-01-15","close":2285.0},{"date":"2020-01-16","close":2275.0},{"date":"2020-01-17","close":2280.0},{"date":"2020-01-20","close":2235.0},{"date":"2020-01-21","close":2170.0},{"date":"2020-01-22","close":2150.0},{"date":"2020-01-23","close":2125.0},{"date":"2020-01-28","close":2040.0},{"date":"2020-01-29","close":2105.0},{"date":"2020-01-30","close":2010.0},{"date":"2020-01-31","close":1980.0},{"date":"2020-02-03","close":1975.0},{"date":"2020-02-04","close":2025.0},{"date":"2020-02-05","close":2040.0},{"date":"2020-02-06","close":2100.0},{"date":"2020-02-07","close":2100.0},{"date":"2020-02-10","close":2035.0},{"date":"2020-02-11","close":2085.0},{"date":"2020-02-12","close":2140.0},{"date":"2020-02-13","close":2190.0},{"date":"2020-02-14","close":2845.0},{"date":"2020-02-17","close":3070.0},{"date":"2020-02-18","close":3070.0},{"date":"2020-02-19","close":2940.0},{"date":"2020-02-20","close":2870.0},{"date":"2020-02-21","close":2695.0},{"date":"2020-02-24","close":2740.0},{"date":"2020-02-25","close":2900.0},{"date":"2020-02-26","close":2740.0},{"date":"2020-02-27","close":2595.0},{"date":"2020-02-28","close":2465.0},{"date":"2020-03-02","close":2650.0},{"date":"2020-03-03","close":2615.0},{"date":"2020-03-04","close":2760.0},{"date":"2020-03-05","close":2735.0},{"date":"2020-03-06","close":2855.0},{"date":"2020-03-09","close":2590.0},{"date":"2020-03-10","close":2685.0},{"date":"2020-03-11","close":2510.0},{"date":"2020-03-12","close":2365.0},{"date":"2020-03-13","close":2115.0},{"date":"2020-03-16","close":1950.0},{"date":"2020-03-17","close":1955.0},{"date":"2020-03-18","close":1860.0},{"date":"2020-03-19","close":1525.0},{"date":"2020-03-20","close":1660.0},{"date":"2020-03-23","close":1500.0},{"date":"2020-03-24","close":1625.0},{"date":"2020-03-25","close":1710.0},{"date":"2020-03-26","close":1740.0},{"date":"2020-03-27","close":1775.0},{"date":"2020-03-30","close":1895.0},{"date":"2020-03-31","close":1960.0},{"date":"2020-04-01","close":2010.0},{"date":"2020-04-02","close":2085.0},{"date":"2020-04-03","close":2150.0},{"date":"2020-04-06","close":2205.0},{"date":"2020-04-07","close":2290.0},{"date":"2020-04-08","close":2330.0},{"date":"2020-04-09","close":2495.0},{"date":"2020-04-10","close":2410.0},{"date":"2020-04-13","close":2265.0},{"date":"2020-04-14","close":2465.0},{"date":"2020-04-16","close":2730.0},{"date":"2020-04-17","close":2740.0},{"date":"2020-04-20","close":2720.0},{"date":"2020-04-21","close":2720.0},{"date":"2020-04-22","close":2725.0},{"date":"2020-04-23","close":2760.0},{"date":"2020-04-24","close":2625.0},{"date":"2020-04-27","close":2655.0},{"date":"2020-04-28","close":2795.0},{"date":"2020-04-29","close":2700.0},{"date":"2020-05-04","close":2670.0},{"date":"2020-05-06","close":2725.0},{"date":"2020-05-07","close":2755.0},{"date":"2020-05-08","close":2790.0},{"date":"2020-05-11","close":2750.0},{"date":"2020-05-12","close":2710.0},{"date":"2020-05-13","close":2710.0},{"date":"2020-05-14","close":2690.0},{"date":"2020-05-15","close":2640.0},{"date":"2020-05-18","close":2515.0},{"date":"2020-05-19","close":2580.0},{"date":"2020-05-20","close":2660.0},{"date":"2020-05-21","close":2790.0},{"date":"2020-05-22","close":2650.0},{"date":"2020-05-25","close":2755.0},{"date":"2020-05-26","close":2720.0},{"date":"2020-05-27","close":2720.0},{"date":"2020-05-28","close":2625.0},{"date":"2020-05-29","close":2600.0},{"date":"2020-06-01","close":2710.0},{"date":"2020-06-02","close":2720.0},{"date":"2020-06-03","close":2690.0},{"date":"2020-06-04","close":3335.0},{"date":"2020-06-05","close":3035.0},{"date":"2020-06-08","close":3060.0},{"date":"2020-06-09","close":3080.0},{"date":"2020-06-10","close":3280.0},{"date":"2020-06-11","close":3080.0},{"date":"2020-06-12","close":2940.0},{"date":"2020-06-15","close":2610.0},{"date":"2020-06-16","close":2775.0},{"date":"2020-06-17","close":2880.0},{"date":"2020-06-18","close":3175.0},{"date":"2020-06-19","close":3025.0},{"date":"2020-06-22","close":2990.0},{"date":"2020-06-23","close":3045.0},{"date":"2020-06-24","close":2990.0},{"date":"2020-06-25","close":2885.0},{"date":"2020-06-26","close":2925.0},{"date":"2020-06-29","close":2805.0},{"date":"2020-06-30","close":2895.0},{"date":"2020-07-01","close":2790.0},{"date":"2020-07-02","close":2830.0},{"date":"2020-07-03","close":2865.0},{"date":"2020-07-06","close":2900.0},{"date":"2020-07-07","close":2975.0},{"date":"2020-07-08","close":3005.0},{"date":"2020-07-09","close":2960.0},{"date":"2020-07-10","close":2970.0},{"date":"2020-07-13","close":3050.0},{"date":"2020-07-14","close":3010.0},{"date":"2020-07-15","close":3120.0},{"date":"2020-07-16","close":3045.0},{"date":"2020-07-17","close":3075.0},{"date":"2020-07-20","close":3100.0},{"date":"2020-07-21","close":3050.0},{"date":"2020-07-22","close":3140.0},{"date":"2020-07-23","close":2995.0},{"date":"2020-07-24","close":2905.0},{"date":"2020-07-27","close":2950.0},{"date":"2020-07-28","close":2955.0},{"date":"2020-07-29","close":2955.0},{"date":"2020-07-30","close":2885.0},{"date":"2020-07-31","close":2890.0},{"date":"2020-08-03","close":3060.0},{"date":"2020-08-04","close":2950.0},{"date":"2020-08-05","close":2950.0},{"date":"2020-08-06","close":2965.0},{"date":"2020-08-07","close":3055.0},{"date":"2020-08-10","close":3015.0},{"date":"2020-08-11","close":3080.0},{"date":"2020-08-12","close":3075.0},{"date":"2020-08-13","close":3150.0},{"date":"2020-08-14","close":3005.0},{"date":"2020-08-18","close":2805.0},{"date":"2020-08-19","close":2775.0},{"date":"2020-08-20","close":2600.0},{"date":"2020-08-21","close":2615.0},{"date":"2020-08-24","close":2680.0},{"date":"2020-08-25","close":2750.0},{"date":"2020-08-26","close":2745.0},{"date":"2020-08-27","close":2710.0},{"date":"2020-08-28","close":2730.0},{"date":"2020-08-31","close":2785.0},{"date":"2020-09-01","close":2820.0},{"date":"2020-09-02","close":2880.0},{"date":"2020-09-03","close":2865.0},{"date":"2020-09-04","close":2800.0},{"date":"2020-09-07","close":2900.0},{"date":"2020-09-08","close":2925.0},{"date":"2020-09-09","close":3005.0},{"date":"2020-09-10","close":3060.0},{"date":"2020-09-11","close":3100.0},{"date":"2020-09-14","close":3065.0},{"date":"2020-09-15","close":3170.0},{"date":"2020-09-16","close":3060.0},{"date":"2020-09-17","close":3100.0},{"date":"2020-09-18","close":3065.0},{"date":"2020-09-21","close":3050.0},{"date":"2020-09-22","close":2860.0},{"date":"2020-09-23","close":2890.0},{"date":"2020-09-24","close":2725.0},{"date":"2020-09-25","close":2700.0},{"date":"2020-09-28","close":2865.0},{"date":"2020-09-29","close":2955.0},{"date":"2020-10-05","close":3000.0},{"date":"2020-10-06","close":3010.0},{"date":"2020-10-07","close":3030.0},{"date":"2020-10-08","close":3010.0},{"date":"2020-10-12","close":2985.0},{"date":"2020-10-13","close":3030.0},{"date":"2020-10-14","close":2995.0},{"date":"2020-10-15","close":2900.0},{"date":"2020-10-16","close":2885.0},{"date":"2020-10-19","close":2865.0},{"date":"2020-10-20","close":2850.0},{"date":"2020-10-21","close":2865.0},{"date":"2020-10-22","close":2765.0},{"date":"2020-10-23","close":2775.0},{"date":"2020-10-26","close":2660.0},{"date":"2020-10-27","close":2650.0},{"date":"2020-10-28","close":2705.0},{"date":"2020-10-29","close":2700.0},{"date":"2020-10-30","close":2615.0},{"date":"2020-11-02","close":2655.0},{"date":"2020-11-03","close":2780.0},{"date":"2020-11-04","close":2840.0},{"date":"2020-11-05","close":2840.0},{"date":"2020-11-06","close":2795.0},{"date":"2020-11-09","close":2795.0},{"date":"2020-11-10","close":2810.0},{"date":"2020-11-11","close":2780.0},{"date":"2020-11-12","close":2805.0},{"date":"2020-11-13","close":2730.0},{"date":"2020-11-16","close":2710.0},{"date":"2020-11-17","close":2665.0},{"date":"2020-11-18","close":2725.0},{"date":"2020-11-19","close":2770.0},{"date":"2020-11-20","close":2840.0},{"date":"2020-11-23","close":2790.0},{"date":"2020-11-24","close":2790.0},{"date":"2020-11-25","close":2770.0},{"date":"2020-11-26","close":2775.0},{"date":"2020-11-27","close":2770.0},{"date":"2020-11-30","close":2775.0},{"date":"2020-12-01","close":2775.0},{"date":"2020-12-02","close":2770.0},{"date":"2020-12-03","close":2750.0},{"date":"2020-12-04","close":2745.0},{"date":"2020-12-07","close":2730.0},{"date":"2020-12-08","close":2715.0},{"date":"2020-12-09","close":2720.0},{"date":"2020-12-10","close":2720.0},{"date":"2020-12-11","close":2730.0},{"date":"2020-12-14","close":2690.0},{"date":"2020-12-15","close":2680.0},{"date":"2020-12-16","close":2695.0},{"date":"2020-12-17","close":2625.0},{"date":"2020-12-18","close":2635.0},{"date":"2020-12-21","close":2650.0},{"date":"2020-12-22","close":2600.0},{"date":"2020-12-23","close":2570.0},{"date":"2020-12-24","close":2570.0},{"date":"2020-12-28","close":2550.0},{"date":"2020-12-29","close":2575.0},{"date":"2020-12-30","close":2615.0},{"date":"2021-01-04","close":2645.0},{"date":"2021-01-05","close":2670.0},{"date":"2021-01-06","close":2670.0},{"date":"2021-01-07","close":2680.0},{"date":"2021-01-08","close":2690.0},{"date":"2021-01-11","close":2600.0},{"date":"2021-01-12","close":2585.0},{"date":"2021-01-13","close":2605.0},{"date":"2021-01-14","close":2625.0},{"date":"2021-01-15","close":2620.0},{"date":"2021-01-18","close":2605.0},{"date":"2021-01-19","close":2620.0},{"date":"2021-01-20","close":2625.0},{"date":"2021-01-21","close":2695.0},{"date":"2021-01-22","close":2705.0},{"date":"2021-01-25","close":2950.0},{"date":"2021-01-26","close":2940.0},{"date":"2021-01-27","close":2845.0},{"date":"2021-01-28","close":2820.0},{"date":"2021-01-29","close":2750.0},{"date":"2021-02-01","close":2795.0},{"date":"2021-02-02","close":2910.0},{"date":"2021-02-03","close":2870.0},{"date":"2021-02-04","close":2870.0},{"date":"2021-02-05","close":2815.0},{"date":"2021-02-08","close":2760.0},{"date":"2021-02-09","close":2740.0},{"date":"2021-02-10","close":2735.0},{"date":"2021-02-15","close":2780.0},{"date":"2021-02-16","close":2950.0},{"date":"2021-02-17","close":2890.0},{"date":"2021-02-18","close":2910.0},{"date":"2021-02-19","close":2810.0},{"date":"2021-02-22","close":2825.0},{"date":"2021-02-23","close":2810.0},{"date":"2021-02-24","close":2710.0},{"date":"2021-02-25","close":2770.0},{"date":"2021-02-26","close":2700.0},{"date":"2021-03-02","close":2690.0},{"date":"2021-03-03","close":2740.0},{"date":"2021-03-04","close":2710.0},{"date":"2021-03-05","close":2700.0},{"date":"2021-03-08","close":2690.0},{"date":"2021-03-09","close":2610.0},{"date":"2021-03-10","close":2660.0},{"date":"2021-03-11","close":2720.0},{"date":"2021-03-12","close":2765.0},{"date":"2021-03-15","close":2765.0},{"date":"2021-03-16","close":2825.0},{"date":"2021-03-17","close":2790.0},{"date":"2021-03-18","close":2940.0},{"date":"2021-03-19","close":2935.0},{"date":"2021-03-22","close":2935.0},{"date":"2021-03-23","close":2870.0},{"date":"2021-03-24","close":2890.0},{"date":"2021-03-25","close":2880.0},{"date":"2021-03-26","close":2950.0},{"date":"2021-03-29","close":2910.0},{"date":"2021-03-30","close":2910.0},{"date":"2021-03-31","close":2915.0},{"date":"2021-04-01","close":2880.0},{"date":"2021-04-02","close":2975.0},{"date":"2021-04-05","close":3005.0},{"date":"2021-04-06","close":2960.0},{"date":"2021-04-07","close":2955.0},{"date":"2021-04-08","close":2905.0},{"date":"2021-04-09","close":3060.0},{"date":"2021-04-12","close":3070.0},{"date":"2021-04-13","close":3140.0},{"date":"2021-04-14","close":3100.0},{"date":"2021-04-15","close":3065.0},{"date":"2021-04-16","close":3005.0},{"date":"2021-04-19","close":3020.0},{"date":"2021-04-20","close":3025.0},{"date":"2021-04-21","close":3030.0},{"date":"2021-04-22","close":3025.0},{"date":"2021-04-23","close":2945.0},{"date":"2021-04-26","close":2895.0},{"date":"2021-04-27","close":2945.0},{"date":"2021-04-28","close":2880.0},{"date":"2021-04-29","close":2915.0},{"date":"2021-04-30","close":2880.0},{"date":"2021-05-03","close":2910.0},{"date":"2021-05-04","close":3085.0},{"date":"2021-05-06","close":3095.0},{"date":"2021-05-07","close":3140.0},{"date":"2021-05-10","close":3120.0},{"date":"2021-05-11","close":3125.0},{"date":"2021-05-12","close":3060.0},{"date":"2021-05-13","close":2980.0},{"date":"2021-05-14","close":3010.0},{"date":"2021-05-17","close":2915.0},{"date":"2021-05-18","close":2820.0},{"date":"2021-05-20","close":2825.0},{"date":"2021-05-21","close":2830.0},{"date":"2021-05-24","close":2760.0},{"date":"2021-05-25","close":2800.0},{"date":"2021-05-26","close":2820.0},{"date":"2021-05-27","close":2850.0},{"date":"2021-05-28","close":2840.0},{"date":"2021-05-31","close":2870.0},{"date":"2021-06-01","close":2860.0},{"date":"2021-06-02","close":2895.0},{"date":"2021-06-03","close":2900.0},{"date":"2021-06-04","close":2950.0},{"date":"2021-06-07","close":2920.0},{"date":"2021-06-08","close":2920.0},{"date":"2021-06-09","close":2910.0},{"date":"2021-06-10","close":2915.0},{"date":"2021-06-11","close":2990.0},{"date":"2021-06-14","close":3005.0},{"date":"2021-06-15","close":3020.0},{"date":"2021-06-16","close":3105.0},{"date":"2021-06-17","close":3120.0},{"date":"2021-06-18","close":3190.0},{"date":"2021-06-21","close":3085.0},{"date":"2021-06-22","close":3195.0},{"date":"2021-06-23","close":3150.0},{"date":"2021-06-24","close":3200.0},{"date":"2021-06-25","close":3245.0},{"date":"2021-06-28","close":3245.0},{"date":"2021-06-29","close":3185.0},{"date":"2021-06-30","close":3195.0},{"date":"2021-07-01","close":3170.0},{"date":"2021-07-02","close":3565.0},{"date":"2021-07-05","close":3815.0},{"date":"2021-07-06","close":3870.0},{"date":"2021-07-07","close":3840.0},{"date":"2021-07-08","close":3780.0},{"date":"2021-07-09","close":3700.0},{"date":"2021-07-12","close":3775.0},{"date":"2021-07-13","close":3745.0},{"date":"2021-07-14","close":3760.0},{"date":"2021-07-15","close":3675.0},{"date":"2021-07-16","close":3720.0},{"date":"2021-07-19","close":3580.0},{"date":"2021-07-20","close":3585.0},{"date":"2021-07-21","close":3585.0},{"date":"2021-07-22","close":3485.0},{"date":"2021-07-23","close":3485.0},{"date":"2021-07-26","close":3405.0},{"date":"2021-07-27","close":3510.0},{"date":"2021-07-28","close":3470.0},{"date":"2021-07-29","close":3500.0},{"date":"2021-07-30","close":3375.0},{"date":"2021-08-02","close":3400.0},{"date":"2021-08-03","close":3310.0},{"date":"2021-08-04","close":3525.0},{"date":"2021-08-05","close":3590.0},{"date":"2021-08-06","close":3375.0},{"date":"2021-08-09","close":3335.0},{"date":"2021-08-10","close":3200.0},{"date":"2021-08-11","close":3145.0},{"date":"2021-08-12","close":3125.0},{"date":"2021-08-13","close":3115.0},{"date":"2021-08-17","close":2865.0},{"date":"2021-08-18","close":2890.0},{"date":"2021-08-19","close":2850.0},{"date":"2021-08-20","close":2780.0},{"date":"2021-08-23","close":2850.0},{"date":"2021-08-24","close":2945.0},{"date":"2021-08-25","close":2995.0},{"date":"2021-08-26","close":2975.0},{"date":"2021-08-27","close":2980.0},{"date":"2021-08-30","close":3020.0},{"date":"2021-08-31","close":3050.0},{"date":"2021-09-01","close":3070.0},{"date":"2021-09-02","close":3105.0},{"date":"2021-09-03","close":3045.0},{"date":"2021-09-06","close":2975.0},{"date":"2021-09-07","close":3400.0},{"date":"2021-09-08","close":3570.0},{"date":"2021-09-09","close":3480.0},{"date":"2021-09-10","close":3750.0},{"date":"2021-09-13","close":3700.0},{"date":"2021-09-14","close":3580.0},{"date":"2021-09-15","close":3515.0},{"date":"2021-09-16","close":3520.0},{"date":"2021-09-17","close":3445.0},{"date":"2021-09-23","close":3330.0},{"date":"2021-09-24","close":3300.0},{"date":"2021-09-27","close":3345.0},{"date":"2021-09-28","close":3385.0},{"date":"2021-09-29","close":3330.0},{"date":"2021-09-30","close":3275.0},{"date":"2021-10-01","close":2945.0},{"date":"2021-10-05","close":2830.0},{"date":"2021-10-06","close":2530.0},{"date":"2021-10-07","close":2690.0},{"date":"2021-10-08","close":2715.0},{"date":"2021-10-12","close":2830.0},{"date":"2021-10-13","close":2845.0},{"date":"2021-10-14","close":2965.0},{"date":"2021-10-15","close":3080.0},{"date":"2021-10-18","close":3085.0},{"date":"2021-10-19","close":3095.0},{"date":"2021-10-20","close":3035.0},{"date":"2021-10-21","close":2990.0},{"date":"2021-10-22","close":3015.0},{"date":"2021-10-25","close":2990.0},{"date":"2021-10-26","close":2980.0},{"date":"2021-10-27","close":3015.0},{"date":"2021-10-28","close":2955.0},{"date":"2021-10-29","close":2890.0},{"date":"2021-11-01","close":2880.0},{"date":"2021-11-02","close":3050.0},{"date":"2021-11-03","close":3055.0},{"date":"2021-11-04","close":2945.0},{"date":"2021-11-05","close":2700.0},{"date":"2021-11-08","close":2715.0},{"date":"2021-11-09","close":2795.0},{"date":"2021-11-10","close":2785.0},{"date":"2021-11-11","close":2660.0},{"date":"2021-11-12","close":2690.0},{"date":"2021-11-15","close":2755.0},{"date":"2021-11-16","close":2780.0},{"date":"2021-11-17","close":2680.0},{"date":"2021-11-18","close":2690.0},{"date":"2021-11-19","close":2730.0},{"date":"2021-11-22","close":2745.0},{"date":"2021-11-23","close":2700.0},{"date":"2021-11-24","close":2805.0},{"date":"2021-11-25","close":2720.0},{"date":"2021-11-26","close":2615.0},{"date":"2021-11-29","close":2480.0},{"date":"2021-11-30","close":2315.0},{"date":"2021-12-01","close":2420.0},{"date":"2021-12-02","close":2470.0},{"date":"2021-12-03","close":2510.0},{"date":"2021-12-06","close":2540.0},{"date":"2021-12-07","close":2595.0},{"date":"2021-12-08","close":2590.0},{"date":"2021-12-09","close":2595.0},{"date":"2021-12-10","close":2565.0},{"date":"2021-12-13","close":2550.0},{"date":"2021-12-14","close":2525.0},{"date":"2021-12-15","close":2475.0},{"date":"2021-12-16","close":2500.0},{"date":"2021-12-17","close":2505.0},{"date":"2021-12-20","close":2405.0},{"date":"2021-12-21","close":2375.0},{"date":"2021-12-22","close":2430.0},{"date":"2021-12-23","close":2475.0},{"date":"2021-12-24","close":2480.0},{"date":"2021-12-27","close":2575.0},{"date":"2021-12-28","close":2560.0},{"date":"2021-12-29","close":2550.0},{"date":"2021-12-30","close":2610.0},{"date":"2022-01-03","close":2605.0},{"date":"2022-01-04","close":2620.0},{"date":"2022-01-05","close":2615.0},{"date":"2022-01-06","close":2640.0},{"date":"2022-01-07","close":2685.0},{"date":"2022-01-10","close":2660.0},{"date":"2022-01-11","close":2575.0},{"date":"2022-01-12","close":2620.0},{"date":"2022-01-13","close":2635.0},{"date":"2022-01-14","close":2635.0},{"date":"2022-01-17","close":2590.0},{"date":"2022-01-18","close":2625.0},{"date":"2022-01-19","close":2525.0},{"date":"2022-01-20","close":3060.0},{"date":"2022-01-21","close":3045.0},{"date":"2022-01-24","close":3150.0},{"date":"2022-01-25","close":2725.0},{"date":"2022-01-26","close":2725.0},{"date":"2022-01-27","close":2710.0},{"date":"2022-01-28","close":2855.0},{"date":"2022-02-03","close":2935.0},{"date":"2022-02-04","close":3140.0},{"date":"2022-02-07","close":3200.0},{"date":"2022-02-08","close":3200.0},{"date":"2022-02-09","close":3200.0},{"date":"2022-02-10","close":3070.0},{"date":"2022-02-11","close":3105.0},{"date":"2022-02-14","close":2910.0},{"date":"2022-02-15","close":2740.0},{"date":"2022-02-16","close":3280.0},{"date":"2022-02-17","close":3555.0},{"date":"2022-02-18","close":3545.0},{"date":"2022-02-21","close":3680.0},{"date":"2022-02-22","close":3465.0},{"date":"2022-02-23","close":3440.0},{"date":"2022-02-24","close":3190.0},{"date":"2022-02-25","close":3305.0},{"date":"2022-02-28","close":3305.0},{"date":"2022-03-02","close":3475.0},{"date":"2022-03-03","close":3450.0},{"date":"2022-03-04","close":3370.0},{"date":"2022-03-07","close":3205.0},{"date":"2022-03-08","close":3060.0},{"date":"2022-03-10","close":3060.0},{"date":"2022-03-11","close":3315.0},{"date":"2022-03-14","close":3210.0},{"date":"2022-03-15","close":3215.0},{"date":"2022-03-16","close":3285.0},{"date":"2022-03-17","close":3335.0},{"date":"2022-03-18","close":3445.0},{"date":"2022-03-21","close":3445.0},{"date":"2022-03-22","close":3435.0},{"date":"2022-03-23","close":3660.0},{"date":"2022-03-24","close":3625.0},{"date":"2022-03-25","close":3680.0},{"date":"2022-03-28","close":3575.0},{"date":"2022-03-29","close":3580.0},{"date":"2022-03-30","close":3470.0},{"date":"2022-03-31","close":3555.0},{"date":"2022-04-01","close":3785.0},{"date":"2022-04-04","close":3775.0},{"date":"2022-04-05","close":4020.0},{"date":"2022-04-06","close":3885.0},{"date":"2022-04-07","close":3920.0},{"date":"2022-04-08","close":4000.0},{"date":"2022-04-11","close":3735.0},{"date":"2022-04-12","close":3745.0},{"date":"2022-04-13","close":3610.0},{"date":"2022-04-14","close":3715.0},{"date":"2022-04-15","close":3640.0},{"date":"2022-04-18","close":3490.0},{"date":"2022-04-19","close":3445.0},{"date":"2022-04-20","close":3480.0},{"date":"2022-04-21","close":3660.0},{"date":"2022-04-22","close":3745.0},{"date":"2022-04-25","close":3555.0},{"date":"2022-04-26","close":4620.0},{"date":"2022-04-27","close":4225.0},{"date":"2022-04-28","close":4090.0},{"date":"2022-04-29","close":4180.0},{"date":"2022-05-02","close":4580.0},{"date":"2022-05-03","close":4575.0},{"date":"2022-05-04","close":5230.0},{"date":"2022-05-06","close":5230.0},{"date":"2022-05-09","close":5650.0},{"date":"2022-05-10","close":5820.0},{"date":"2022-05-11","close":6000.0},{"date":"2022-05-12","close":6150.0},{"date":"2022-05-13","close":6830.0},{"date":"2022-05-16","close":6690.0},{"date":"2022-05-17","close":6690.0},{"date":"2022-05-18","close":6690.0},{"date":"2022-05-19","close":6690.0},{"date":"2022-05-20","close":6690.0},{"date":"2022-05-23","close":6690.0},{"date":"2022-05-24","close":6690.0},{"date":"2022-05-25","close":6690.0},{"date":"2022-05-26","close":6690.0},{"date":"2022-05-27","close":6690.0},{"date":"2022-05-30","close":6690.0},{"date":"2022-05-31","close":6690.0},{"date":"2022-06-02","close":6690.0},{"date":"2022-06-03","close":6690.0},{"date":"2022-06-07","close":6690.0},{"date":"2022-06-08","close":6690.0},{"date":"2022-06-09","close":6690.0},{"date":"2022-06-10","close":6690.0},{"date":"2022-06-13","close":6690.0},{"date":"2022-06-14","close":6690.0},{"date":"2022-06-15","close":6690.0},{"date":"2022-06-16","close":6690.0},{"date":"2022-06-17","close":6690.0},{"date":"2022-06-20","close":6690.0},{"date":"2022-06-21","close":6690.0},{"date":"2022-06-22","close":6690.0},{"date":"2022-06-23","close":6690.0},{"date":"2022-06-24","close":6690.0},{"date":"2022-06-27","close":5190.0},{"date":"2022-06-28","close":4390.0},{"date":"2022-06-29","close":4240.0},{"date":"2022-06-30","close":3945.0},{"date":"2022-07-01","close":3600.0},{"date":"2022-07-04","close":3290.0},{"date":"2022-07-05","close":3315.0},{"date":"2022-07-06","close":3080.0},{"date":"2022-07-07","close":3135.0},{"date":"2022-07-08","close":3425.0},{"date":"2022-07-11","close":3435.0},{"date":"2022-07-12","close":3200.0},{"date":"2022-07-13","close":3130.0},{"date":"2022-07-14","close":3190.0},{"date":"2022-07-15","close":3025.0},{"date":"2022-07-18","close":3065.0},{"date":"2022-07-19","close":3065.0},{"date":"2022-07-20","close":3075.0},{"date":"2022-07-21","close":3035.0},{"date":"2022-07-22","close":3225.0},{"date":"2022-07-25","close":3260.0},{"date":"2022-07-26","close":3140.0},{"date":"2022-07-27","close":3095.0},{"date":"2022-07-28","close":3095.0},{"date":"2022-07-29","close":3130.0},{"date":"2022-08-01","close":3200.0},{"date":"2022-08-02","close":3135.0},{"date":"2022-08-03","close":3240.0},{"date":"2022-08-04","close":3450.0},{"date":"2022-08-05","close":3965.0},{"date":"2022-08-08","close":3970.0},{"date":"2022-08-09","close":4035.0},{"date":"2022-08-10","close":3950.0},{"date":"2022-08-11","close":4040.0},{"date":"2022-08-12","close":4050.0},{"date":"2022-08-16","close":4150.0},{"date":"2022-08-17","close":3970.0},{"date":"2022-08-18","close":3730.0},{"date":"2022-08-19","close":3625.0},{"date":"2022-08-22","close":3510.0},{"date":"2022-08-23","close":3430.0},{"date":"2022-08-24","close":3510.0},{"date":"2022-08-25","close":3505.0},{"date":"2022-08-26","close":3460.0},{"date":"2022-08-29","close":3325.0},{"date":"2022-08-30","close":3440.0},{"date":"2022-08-31","close":3585.0},{"date":"2022-09-01","close":3380.0},{"date":"2022-09-02","close":3415.0},{"date":"2022-09-05","close":3360.0},{"date":"2022-09-06","close":3395.0},{"date":"2022-09-07","close":3230.0},{"date":"2022-09-08","close":3200.0},{"date":"2022-09-13","close":3415.0},{"date":"2022-09-14","close":3380.0},{"date":"2022-09-15","close":3410.0},{"date":"2022-09-16","close":3570.0},{"date":"2022-09-19","close":3245.0},{"date":"2022-09-20","close":3280.0},{"date":"2022-09-21","close":3185.0},{"date":"2022-09-22","close":3100.0},{"date":"2022-09-23","close":2960.0},{"date":"2022-09-26","close":2765.0},{"date":"2022-09-27","close":2740.0},{"date":"2022-09-28","close":2465.0},{"date":"2022-09-29","close":2625.0},{"date":"2022-09-30","close":2610.0},{"date":"2022-10-04","close":2725.0},{"date":"2022-10-05","close":2670.0},{"date":"2022-10-06","close":2760.0},{"date":"2022-10-07","close":2760.0},{"date":"2022-10-11","close":2510.0},{"date":"2022-10-12","close":2460.0},{"date":"2022-10-13","close":2215.0},{"date":"2022-10-14","close":2330.0},{"date":"2022-10-17","close":2380.0},{"date":"2022-10-18","close":2410.0},{"date":"2022-10-19","close":2450.0},{"date":"2022-10-20","close":2415.0},{"date":"2022-10-21","close":2255.0},{"date":"2022-10-24","close":2385.0},{"date":"2022-10-25","close":2465.0},{"date":"2022-10-26","close":2325.0},{"date":"2022-10-27","close":2380.0},{"date":"2022-10-28","close":2275.0},{"date":"2022-10-31","close":2300.0},{"date":"2022-11-01","close":2395.0},{"date":"2022-11-02","close":2410.0},{"date":"2022-11-03","close":2445.0},{"date":"2022-11-04","close":2370.0},{"date":"2022-11-07","close":2435.0},{"date":"2022-11-08","close":2505.0},{"date":"2022-11-09","close":2495.0},{"date":"2022-11-10","close":2450.0},{"date":"2022-11-11","close":2560.0},{"date":"2022-11-14","close":3050.0},{"date":"2022-11-15","close":3065.0},{"date":"2022-11-16","close":3070.0},{"date":"2022-11-17","close":3145.0},{"date":"2022-11-18","close":2820.0},{"date":"2022-11-21","close":2875.0},{"date":"2022-11-22","close":2800.0},{"date":"2022-11-23","close":2855.0},{"date":"2022-11-24","close":2940.0},{"date":"2022-11-25","close":2885.0},{"date":"2022-11-28","close":2810.0},{"date":"2022-11-29","close":3495.0},{"date":"2022-11-30","close":3770.0},{"date":"2022-12-01","close":3805.0},{"date":"2022-12-02","close":3690.0},{"date":"2022-12-05","close":3600.0},{"date":"2022-12-06","close":3520.0},{"date":"2022-12-07","close":3550.0},{"date":"2022-12-08","close":3410.0},{"date":"2022-12-09","close":3470.0},{"date":"2022-12-12","close":3350.0},{"date":"2022-12-13","close":3235.0},{"date":"2022-12-14","close":3385.0},{"date":"2022-12-15","close":3460.0},{"date":"2022-12-16","close":3240.0},{"date":"2022-12-19","close":3280.0},{"date":"2022-12-20","close":3195.0},{"date":"2022-12-21","close":3225.0},{"date":"2022-12-22","close":3265.0},{"date":"2022-12-23","close":3050.0},{"date":"2022-12-26","close":2995.0},{"date":"2022-12-27","close":3235.0},{"date":"2022-12-28","close":3280.0},{"date":"2022-12-29","close":2910.0},{"date":"2023-01-02","close":2870.0},{"date":"2023-01-03","close":2860.0},{"date":"2023-01-04","close":3005.0},{"date":"2023-01-05","close":2950.0},{"date":"2023-01-06","close":2975.0},{"date":"2023-01-09","close":3065.0},{"date":"2023-01-10","close":3065.0},{"date":"2023-01-11","close":3150.0},{"date":"2023-01-12","close":3145.0},{"date":"2023-01-13","close":3145.0},{"date":"2023-01-16","close":3180.0},{"date":"2023-01-17","close":3080.0},{"date":"2023-01-18","close":3090.0},{"date":"2023-01-19","close":3055.0},{"date":"2023-01-20","close":3030.0},{"date":"2023-01-25","close":3120.0},{"date":"2023-01-26","close":3220.0},{"date":"2023-01-27","close":3175.0},{"date":"2023-01-30","close":3165.0},{"date":"2023-01-31","close":3250.0},{"date":"2023-02-01","close":3285.0},{"date":"2023-02-02","close":3265.0},{"date":"2023-02-03","close":3250.0},{"date":"2023-02-06","close":3285.0},{"date":"2023-02-07","close":3235.0},{"date":"2023-02-08","close":3325.0},{"date":"2023-02-09","close":3260.0},{"date":"2023-02-10","close":3060.0},{"date":"2023-02-13","close":3020.0},{"date":"2023-02-14","close":3080.0},{"date":"2023-02-15","close":2960.0},{"date":"2023-02-16","close":3045.0},{"date":"2023-02-17","close":2955.0},{"date":"2023-02-20","close":2970.0},{"date":"2023-02-21","close":2940.0},{"date":"2023-02-22","close":2890.0},{"date":"2023-02-23","close":2945.0},{"date":"2023-02-24","close":2810.0},{"date":"2023-02-27","close":2845.0},{"date":"2023-02-28","close":2930.0},{"date":"2023-03-02","close":2915.0},{"date":"2023-03-03","close":2900.0},{"date":"2023-03-06","close":3045.0},{"date":"2023-03-07","close":3045.0},{"date":"2023-03-08","close":2965.0},{"date":"2023-03-09","close":2995.0},{"date":"2023-03-10","close":2875.0},{"date":"2023-03-13","close":2785.0},{"date":"2023-03-14","close":2615.0},{"date":"2023-03-15","close":2710.0},{"date":"2023-03-16","close":2670.0},{"date":"2023-03-17","close":2760.0},{"date":"2023-03-20","close":2780.0},{"date":"2023-03-21","close":2740.0},{"date":"2023-03-22","close":2700.0},{"date":"2023-03-23","close":2675.0},{"date":"2023-03-24","close":2770.0},{"date":"2023-03-27","close":2795.0},{"date":"2023-03-28","close":2845.0},{"date":"2023-03-29","close":2860.0},{"date":"2023-03-30","close":2880.0},{"date":"2023-03-31","close":2955.0},{"date":"2023-04-03","close":3085.0},{"date":"2023-04-04","close":3060.0},{"date":"2023-04-05","close":3150.0},{"date":"2023-04-06","close":3045.0},{"date":"2023-04-07","close":3025.0},{"date":"2023-04-10","close":2960.0},{"date":"2023-04-11","close":3045.0},{"date":"2023-04-12","close":3055.0},{"date":"2023-04-13","close":3000.0},{"date":"2023-04-14","close":2995.0},{"date":"2023-04-17","close":3175.0},{"date":"2023-04-18","close":3110.0},{"date":"2023-04-19","close":3130.0},{"date":"2023-04-20","close":3040.0},{"date":"2023-04-21","close":2890.0},{"date":"2023-04-24","close":2870.0},{"date":"2023-04-25","close":2835.0},{"date":"2023-04-26","close":2800.0},{"date":"2023-04-27","close":2860.0},{"date":"2023-04-28","close":2775.0},{"date":"2023-05-02","close":2870.0},{"date":"2023-05-03","close":2995.0},{"date":"2023-05-04","close":3005.0},{"date":"2023-05-08","close":3090.0},{"date":"2023-05-09","close":3020.0},{"date":"2023-05-10","close":3000.0},{"date":"2023-05-11","close":3065.0},{"date":"2023-05-12","close":3060.0},{"date":"2023-05-15","close":3080.0},{"date":"2023-05-16","close":3065.0},{"date":"2023-05-17","close":3100.0},{"date":"2023-05-18","close":3170.0},{"date":"2023-05-19","close":3170.0},{"date":"2023-05-22","close":3170.0},{"date":"2023-05-23","close":3115.0},{"date":"2023-05-24","close":3075.0},{"date":"2023-05-25","close":3085.0},{"date":"2023-05-26","close":3040.0},{"date":"2023-05-30","close":3150.0},{"date":"2023-05-31","close":3100.0},{"date":"2023-06-01","close":3150.0},{"date":"2023-06-02","close":3215.0},{"date":"2023-06-05","close":3190.0},{"date":"2023-06-07","close":3245.0},{"date":"2023-06-08","close":3175.0},{"date":"2023-06-09","close":3175.0},{"date":"2023-06-12","close":3225.0},{"date":"2023-06-13","close":3285.0},{"date":"2023-06-14","close":3215.0},{"date":"2023-06-15","close":3285.0},{"date":"2023-06-16","close":3295.0},{"date":"2023-06-19","close":3235.0},{"date":"2023-06-20","close":3215.0},{"date":"2023-06-21","close":3155.0},{"date":"2023-06-22","close":3070.0},{"date":"2023-06-23","close":3100.0},{"date":"2023-06-26","close":3055.0},{"date":"2023-06-27","close":3115.0},{"date":"2023-06-28","close":3055.0},{"date":"2023-06-29","close":3725.0},{"date":"2023-06-30","close":3570.0},{"date":"2023-07-03","close":3615.0},{"date":"2023-07-04","close":3555.0},{"date":"2023-07-05","close":3440.0},{"date":"2023-07-06","close":3510.0},{"date":"2023-07-07","close":3360.0},{"date":"2023-07-10","close":3425.0},{"date":"2023-07-11","close":3560.0},{"date":"2023-07-12","close":3550.0},{"date":"2023-07-13","close":3450.0},{"date":"2023-07-14","close":3450.0},{"date":"2023-07-17","close":3540.0},{"date":"2023-07-18","close":3415.0},{"date":"2023-07-19","close":3610.0},{"date":"2023-07-20","close":3630.0},{"date":"2023-07-21","close":3395.0},{"date":"2023-07-24","close":3165.0},{"date":"2023-07-25","close":3145.0},{"date":"2023-07-26","close":2920.0},{"date":"2023-07-27","close":2940.0},{"date":"2023-07-28","close":3035.0},{"date":"2023-07-31","close":3050.0},{"date":"2023-08-01","close":3065.0},{"date":"2023-08-02","close":3010.0},{"date":"2023-08-03","close":2950.0},{"date":"2023-08-04","close":2940.0},{"date":"2023-08-07","close":2985.0},{"date":"2023-08-08","close":2845.0},{"date":"2023-08-09","close":2955.0},{"date":"2023-08-10","close":2965.0},{"date":"2023-08-11","close":2995.0},{"date":"2023-08-14","close":2905.0},{"date":"2023-08-16","close":2710.0},{"date":"2023-08-17","close":2690.0},{"date":"2023-08-18","close":2675.0},{"date":"2023-08-21","close":2685.0},{"date":"2023-08-22","close":2645.0},{"date":"2023-08-23","close":2705.0},{"date":"2023-08-24","close":2740.0},{"date":"2023-08-25","close":2695.0},{"date":"2023-08-28","close":2735.0},{"date":"2023-08-29","close":2815.0},{"date":"2023-08-30","close":2795.0},{"date":"2023-08-31","close":2755.0},{"date":"2023-09-01","close":2855.0},{"date":"2023-09-04","close":2760.0},{"date":"2023-09-05","close":2750.0},{"date":"2023-09-06","close":2715.0},{"date":"2023-09-07","close":2655.0},{"date":"2023-09-08","close":2660.0},{"date":"2023-09-11","close":2670.0},{"date":"2023-09-12","close":2630.0},{"date":"2023-09-13","close":2675.0},{"date":"2023-09-14","close":2775.0},{"date":"2023-09-15","close":2760.0},{"date":"2023-09-18","close":2705.0},{"date":"2023-09-19","close":2840.0},{"date":"2023-09-20","close":2725.0},{"date":"2023-09-21","close":2635.0},{"date":"2023-09-22","close":2600.0},{"date":"2023-09-25","close":2570.0},{"date":"2023-09-26","close":2515.0},{"date":"2023-09-27","close":2565.0},{"date":"2023-10-04","close":2430.0},{"date":"2023-10-05","close":2430.0},{"date":"2023-10-06","close":2545.0},{"date":"2023-10-10","close":2985.0},{"date":"2023-10-11","close":2840.0},{"date":"2023-10-12","close":2750.0},{"date":"2023-10-13","close":2685.0},{"date":"2023-10-16","close":2545.0},{"date":"2023-10-17","close":2620.0},{"date":"2023-10-18","close":2660.0},{"date":"2023-10-19","close":2675.0},{"date":"2023-10-20","close":2485.0},{"date":"2023-10-23","close":2530.0},{"date":"2023-10-24","close":2530.0},{"date":"2023-10-25","close":2565.0},{"date":"2023-10-26","close":2460.0},{"date":"2023-10-27","close":2380.0},{"date":"2023-10-30","close":2445.0},{"date":"2023-10-31","close":2335.0},{"date":"2023-11-01","close":2370.0},{"date":"2023-11-02","close":2495.0},{"date":"2023-11-03","close":2545.0},{"date":"2023-11-06","close":2560.0},{"date":"2023-11-07","close":2510.0},{"date":"2023-11-08","close":2440.0},{"date":"2023-11-09","close":2405.0},{"date":"2023-11-10","close":2380.0},{"date":"2023-11-13","close":2365.0},{"date":"2023-11-14","close":2400.0},{"date":"2023-11-15","close":2455.0},{"date":"2023-11-16","close":2465.0},{"date":"2023-11-17","close":2400.0},{"date":"2023-11-20","close":2425.0},{"date":"2023-11-21","close":2490.0},{"date":"2023-11-22","close":2490.0},{"date":"2023-11-23","close":2485.0},{"date":"2023-11-24","close":2495.0},{"date":"2023-11-27","close":2485.0},{"date":"2023-11-28","close":2485.0},{"date":"2023-11-29","close":2495.0},{"date":"2023-11-30","close":2505.0},{"date":"2023-12-01","close":2525.0},{"date":"2023-12-04","close":2500.0},{"date":"2023-12-05","close":2450.0},{"date":"2023-12-06","close":2480.0},{"date":"2023-12-07","close":2440.0},{"date":"2023-12-08","close":2470.0},{"date":"2023-12-11","close":2485.0},{"date":"2023-12-12","close":2490.0},{"date":"2023-12-13","close":2480.0},{"date":"2023-12-14","close":2480.0},{"date":"2023-12-15","close":2485.0},{"date":"2023-12-18","close":2520.0},{"date":"2023-12-19","close":2525.0},{"date":"2023-12-20","close":2545.0},{"date":"2023-12-21","close":2590.0},{"date":"2023-12-22","close":2605.0},{"date":"2023-12-26","close":2505.0},{"date":"2023-12-27","close":2510.0},{"date":"2023-12-28","close":2545.0},{"date":"2024-01-02","close":2600.0},{"date":"2024-01-03","close":2615.0},{"date":"2024-01-04","close":2600.0},{"date":"2024-01-05","close":2600.0},{"date":"2024-01-08","close":2600.0},{"date":"2024-01-09","close":2610.0},{"date":"2024-01-10","close":2600.0},{"date":"2024-01-11","close":2645.0},{"date":"2024-01-12","close":2610.0},{"date":"2024-01-15","close":2650.0},{"date":"2024-01-16","close":2635.0},{"date":"2024-01-17","close":2550.0},{"date":"2024-01-18","close":2590.0},{"date":"2024-01-19","close":2615.0},{"date":"2024-01-22","close":2565.0},{"date":"2024-01-23","close":2560.0},{"date":"2024-01-24","close":2565.0},{"date":"2024-01-25","close":2585.0},{"date":"2024-01-26","close":2555.0},{"date":"2024-01-29","close":2520.0},{"date":"2024-01-30","close":2505.0},{"date":"2024-01-31","close":2455.0},{"date":"2024-02-01","close":2430.0},{"date":"2024-02-02","close":2470.0},{"date":"2024-02-05","close":2530.0},{"date":"2024-02-06","close":2475.0},{"date":"2024-02-07","close":2460.0},{"date":"2024-02-08","close":2470.0},{"date":"2024-02-13","close":2500.0},{"date":"2024-02-14","close":2515.0},{"date":"2024-02-15","close":2530.0},{"date":"2024-02-16","close":2540.0},{"date":"2024-02-19","close":2545.0},{"date":"2024-02-20","close":2505.0},{"date":"2024-02-21","close":2510.0},{"date":"2024-02-22","close":2520.0},{"date":"2024-02-23","close":2495.0},{"date":"2024-02-26","close":2470.0},{"date":"2024-02-27","close":2440.0},{"date":"2024-02-28","close":2450.0},{"date":"2024-02-29","close":2430.0},{"date":"2024-03-04","close":2450.0},{"date":"2024-03-05","close":2430.0},{"date":"2024-03-06","close":2410.0},{"date":"2024-03-07","close":2350.0},{"date":"2024-03-08","close":2355.0},{"date":"2024-03-11","close":2355.0},{"date":"2024-03-12","close":2370.0},{"date":"2024-03-13","close":2375.0},{"date":"2024-03-14","close":2350.0},{"date":"2024-03-15","close":2350.0},{"date":"2024-03-18","close":2395.0},{"date":"2024-03-19","close":2345.0},{"date":"2024-03-20","close":2335.0},{"date":"2024-03-21","close":2425.0},{"date":"2024-03-22","close":2445.0},{"date":"2024-03-25","close":2440.0},{"date":"2024-03-26","close":2445.0},{"date":"2024-03-27","close":2450.0},{"date":"2024-03-28","close":2400.0},{"date":"2024-03-29","close":2390.0},{"date":"2024-04-01","close":2430.0},{"date":"2024-04-02","close":2450.0},{"date":"2024-04-03","close":2410.0},{"date":"2024-04-04","close":2400.0},{"date":"2024-04-05","close":2375.0},{"date":"2024-04-08","close":2355.0},{"date":"2024-04-09","close":2360.0},{"date":"2024-04-11","close":2365.0},{"date":"2024-04-12","close":2385.0},{"date":"2024-04-15","close":2340.0},{"date":"2024-04-16","close":2295.0},{"date":"2024-04-17","close":2300.0},{"date":"2024-04-18","close":2325.0},{"date":"2024-04-19","close":2340.0},{"date":"2024-04-22","close":2325.0},{"date":"2024-04-23","close":2325.0},{"date":"2024-04-24","close":2360.0},{"date":"2024-04-25","close":2345.0},{"date":"2024-04-26","close":2355.0},{"date":"2024-04-29","close":2390.0},{"date":"2024-04-30","close":2440.0},{"date":"2024-05-02","close":2415.0},{"date":"2024-05-03","close":2420.0},{"date":"2024-05-07","close":2395.0},{"date":"2024-05-08","close":2400.0},{"date":"2024-05-09","close":2405.0},{"date":"2024-05-10","close":2405.0},{"date":"2024-05-13","close":2375.0},{"date":"2024-05-14","close":2375.0},{"date":"2024-05-16","close":2370.0},{"date":"2024-05-17","close":2330.0},{"date":"2024-05-20","close":2310.0},{"date":"2024-05-21","close":2320.0},{"date":"2024-05-22","close":2305.0},{"date":"2024-05-23","close":2300.0},{"date":"2024-05-24","close":2280.0},{"date":"2024-05-27","close":2320.0},{"date":"2024-05-28","close":2290.0},{"date":"2024-05-29","close":2250.0},{"date":"2024-05-30","close":2205.0},{"date":"2024-05-31","close":2245.0},{"date":"2024-06-03","close":2245.0},{"date":"2024-06-04","close":2250.0},{"date":"2024-06-05","close":2215.0},{"date":"2024-06-07","close":2215.0},{"date":"2024-06-10","close":2190.0},{"date":"2024-06-11","close":2180.0},{"date":"2024-06-12","close":2170.0},{"date":"2024-06-13","close":2175.0},{"date":"2024-06-14","close":2130.0},{"date":"2024-06-17","close":2120.0},{"date":"2024-06-18","close":2200.0},{"date":"2024-06-19","close":2100.0},{"date":"2024-06-20","close":2130.0},{"date":"2024-06-21","close":2125.0},{"date":"2024-06-24","close":2175.0},{"date":"2024-06-25","close":2160.0},{"date":"2024-06-26","close":2140.0},{"date":"2024-06-27","close":2125.0},{"date":"2024-06-28","close":2135.0},{"date":"2024-07-01","close":2125.0},{"date":"2024-07-02","close":2065.0},{"date":"2024-07-03","close":2005.0},{"date":"2024-07-04","close":2000.0},{"date":"2024-07-05","close":1999.0},{"date":"2024-07-08","close":1995.0},{"date":"2024-07-09","close":1976.0},{"date":"2024-07-10","close":2005.0},{"date":"2024-07-11","close":2005.0},{"date":"2024-07-12","close":2000.0},{"date":"2024-07-15","close":1999.0},{"date":"2024-07-16","close":1981.0},{"date":"2024-07-17","close":2005.0},{"date":"2024-07-18","close":2025.0},{"date":"2024-07-19","close":2010.0},{"date":"2024-07-22","close":1975.0},{"date":"2024-07-23","close":1969.0},{"date":"2024-07-24","close":1967.0},{"date":"2024-07-25","close":1956.0},{"date":"2024-07-26","close":1971.0},{"date":"2024-07-29","close":1949.0},{"date":"2024-07-30","close":1922.0},{"date":"2024-07-31","close":1917.0},{"date":"2024-08-01","close":1957.0},{"date":"2024-08-02","close":1934.0},{"date":"2024-08-05","close":1750.0},{"date":"2024-08-06","close":1796.0},{"date":"2024-08-07","close":1807.0},{"date":"2024-08-08","close":1779.0},{"date":"2024-08-09","close":1805.0},{"date":"2024-08-12","close":1856.0},{"date":"2024-08-13","close":1814.0},{"date":"2024-08-14","close":1853.0},{"date":"2024-08-16","close":1891.0},{"date":"2024-08-19","close":1815.0},{"date":"2024-08-20","close":1840.0},{"date":"2024-08-21","close":1871.0},{"date":"2024-08-22","close":1863.0},{"date":"2024-08-23","close":1860.0},{"date":"2024-08-26","close":1833.0},{"date":"2024-08-27","close":1842.0},{"date":"2024-08-28","close":1855.0},{"date":"2024-08-29","close":1845.0},{"date":"2024-08-30","close":1846.0},{"date":"2024-09-02","close":1855.0},{"date":"2024-09-03","close":1839.0},{"date":"2024-09-04","close":1784.0},{"date":"2024-09-05","close":1776.0},{"date":"2024-09-06","close":1748.0},{"date":"2024-09-09","close":1752.0},{"date":"2024-09-10","close":1851.0},{"date":"2024-09-11","close":1720.0},{"date":"2024-09-12","close":1735.0},{"date":"2024-09-13","close":1726.0},{"date":"2024-09-19","close":1729.0},{"date":"2024-09-20","close":1730.0},{"date":"2024-09-23","close":1733.0},{"date":"2024-09-24","close":1739.0},{"date":"2024-09-25","close":1740.0},{"date":"2024-09-26","close":1749.0},{"date":"2024-09-27","close":1763.0},{"date":"2024-09-30","close":1752.0},{"date":"2024-10-02","close":1755.0},{"date":"2024-10-04","close":1773.0},{"date":"2024-10-07","close":1758.0},{"date":"2024-10-08","close":1756.0},{"date":"2024-10-10","close":1704.0},{"date":"2024-10-11","close":1715.0},{"date":"2024-10-14","close":1740.0},{"date":"2024-10-15","close":1737.0},{"date":"2024-10-16","close":1774.0},{"date":"2024-10-17","close":1879.0},{"date":"2024-10-18","close":1826.0},{"date":"2024-10-21","close":1866.0},{"date":"2024-10-22","close":1905.0},{"date":"2024-10-23","close":1865.0},{"date":"2024-10-24","close":1850.0},{"date":"2024-10-25","close":1839.0},{"date":"2024-10-28","close":1779.0},{"date":"2024-10-29","close":1789.0},{"date":"2024-10-30","close":1787.0},{"date":"2024-10-31","close":1763.0},{"date":"2024-11-01","close":1762.0},{"date":"2024-11-04","close":1786.0},{"date":"2024-11-05","close":1781.0},{"date":"2024-11-06","close":1785.0},{"date":"2024-11-07","close":1759.0},{"date":"2024-11-08","close":1753.0},{"date":"2024-11-11","close":1730.0},{"date":"2024-11-12","close":1706.0},{"date":"2024-11-13","close":1694.0},{"date":"2024-11-14","close":1684.0},{"date":"2024-11-15","close":1688.0},{"date":"2024-11-18","close":1720.0},{"date":"2024-11-19","close":1756.0},{"date":"2024-11-20","close":1755.0},{"date":"2024-11-21","close":1748.0},{"date":"2024-11-22","close":1744.0},{"date":"2024-11-25","close":1735.0},{"date":"2024-11-26","close":1786.0},{"date":"2024-11-27","close":1800.0},{"date":"2024-11-28","close":1779.0},{"date":"2024-11-29","close":1770.0},{"date":"2024-12-02","close":1736.0},{"date":"2024-12-03","close":1729.0},{"date":"2024-12-04","close":1682.0},{"date":"2024-12-05","close":1673.0},{"date":"2024-12-06","close":1667.0},{"date":"2024-12-09","close":1649.0},{"date":"2024-12-10","close":1696.0},{"date":"2024-12-11","close":1734.0},{"date":"2024-12-12","close":1730.0},{"date":"2024-12-13","close":1757.0},{"date":"2024-12-16","close":1804.0},{"date":"2024-12-17","close":1811.0},{"date":"2024-12-18","close":1814.0},{"date":"2024-12-19","close":1780.0},{"date":"2024-12-20","close":1757.0},{"date":"2024-12-23","close":1753.0},{"date":"2024-12-24","close":1784.0},{"date":"2024-12-26","close":1737.0},{"date":"2024-12-27","close":1747.0},{"date":"2024-12-30","close":1750.0},{"date":"2025-01-02","close":1758.0},{"date":"2025-01-03","close":1760.0},{"date":"2025-01-06","close":1801.0},{"date":"2025-01-07","close":1832.0},{"date":"2025-01-08","close":1809.0},{"date":"2025-01-09","close":1815.0},{"date":"2025-01-10","close":1780.0},{"date":"2025-01-13","close":1768.0},{"date":"2025-01-14","close":1771.0},{"date":"2025-01-15","close":1773.0},{"date":"2025-01-16","close":1805.0},{"date":"2025-01-17","close":1803.0},{"date":"2025-01-20","close":1800.0},{"date":"2025-01-21","close":1806.0},{"date":"2025-01-22","close":1806.0},{"date":"2025-01-23","close":1800.0},{"date":"2025-01-24","close":1800.0},{"date":"2025-01-31","close":1804.0},{"date":"2025-02-03","close":1766.0},{"date":"2025-02-04","close":1780.0},{"date":"2025-02-05","close":1789.0},{"date":"2025-02-06","close":1781.0},{"date":"2025-02-07","close":1764.0},{"date":"2025-02-10","close":1753.0},{"date":"2025-02-11","close":2275.0},{"date":"2025-02-12","close":2100.0},{"date":"2025-02-13","close":2050.0},{"date":"2025-02-14","close":2095.0},{"date":"2025-02-17","close":2085.0},{"date":"2025-02-18","close":2105.0},{"date":"2025-02-19","close":2165.0},{"date":"2025-02-20","close":2140.0},{"date":"2025-02-21","close":2110.0},{"date":"2025-02-24","close":2075.0},{"date":"2025-02-25","close":2020.0},{"date":"2025-02-26","close":2065.0},{"date":"2025-02-27","close":2020.0},{"date":"2025-02-28","close":2000.0},{"date":"2025-03-04","close":1960.0},{"date":"2025-03-05","close":2000.0},{"date":"2025-03-06","close":2050.0},{"date":"2025-03-07","close":2040.0},{"date":"2025-03-10","close":2045.0},{"date":"2025-03-11","close":2035.0},{"date":"2025-03-12","close":2025.0},{"date":"2025-03-13","close":1988.0},{"date":"2025-03-14","close":2000.0},{"date":"2025-03-17","close":2010.0},{"date":"2025-03-18","close":1970.0},{"date":"2025-03-19","close":1970.0},{"date":"2025-03-20","close":1979.0},{"date":"2025-03-21","close":1979.0},{"date":"2025-03-24","close":1999.0},{"date":"2025-03-25","close":1968.0},{"date":"2025-03-26","close":1958.0},{"date":"2025-03-27","close":1950.0},{"date":"2025-03-28","close":1898.0},{"date":"2025-03-31","close":1865.0},{"date":"2025-04-01","close":1957.0},{"date":"2025-04-02","close":2005.0},{"date":"2025-04-03","close":1974.0},{"date":"2025-04-04","close":1996.0},{"date":"2025-04-07","close":1943.0},{"date":"2025-04-08","close":1959.0},{"date":"2025-04-09","close":1979.0},{"date":"2025-04-10","close":2025.0},{"date":"2025-04-11","close":2025.0},{"date":"2025-04-14","close":2075.0},{"date":"2025-04-15","close":2100.0},{"date":"2025-04-16","close":2155.0},{"date":"2025-04-17","close":2150.0},{"date":"2025-04-18","close":2130.0},{"date":"2025-04-21","close":2130.0},{"date":"2025-04-22","close":2145.0},{"date":"2025-04-23","close":2160.0},{"date":"2025-04-24","close":2170.0},{"date":"2025-04-25","close":2185.0},{"date":"2025-04-28","close":2150.0},{"date":"2025-04-29","close":2150.0},{"date":"2025-04-30","close":2165.0},{"date":"2025-05-02","close":2250.0},{"date":"2025-05-07","close":2210.0},{"date":"2025-05-08","close":2250.0},{"date":"2025-05-09","close":2210.0},{"date":"2025-05-12","close":2145.0},{"date":"2025-05-13","close":2145.0},{"date":"2025-05-14","close":2155.0},{"date":"2025-05-15","close":2070.0},{"date":"2025-05-16","close":2145.0},{"date":"2025-05-19","close":2135.0},{"date":"2025-05-20","close":2125.0},{"date":"2025-05-21","close":2150.0},{"date":"2025-05-22","close":2095.0},{"date":"2025-05-23","close":2125.0},{"date":"2025-05-26","close":2090.0},{"date":"2025-05-27","close":2100.0},{"date":"2025-05-28","close":2125.0},{"date":"2025-05-29","close":2140.0},{"date":"2025-05-30","close":2155.0},{"date":"2025-06-02","close":2100.0},{"date":"2025-06-04","close":2105.0},{"date":"2025-06-05","close":2115.0},{"date":"2025-06-09","close":2135.0},{"date":"2025-06-10","close":2135.0},{"date":"2025-06-11","close":2120.0},{"date":"2025-06-12","close":2170.0},{"date":"2025-06-13","close":2390.0},{"date":"2025-06-16","close":2370.0},{"date":"2025-06-17","close":2300.0},{"date":"2025-06-18","close":2270.0},{"date":"2025-06-19","close":2300.0},{"date":"2025-06-20","close":2330.0},{"date":"2025-06-23","close":2350.0},{"date":"2025-06-24","close":2275.0},{"date":"2025-06-25","close":2250.0},{"date":"2025-06-26","close":2210.0},{"date":"2025-06-27","close":2180.0},{"date":"2025-06-30","close":2150.0},{"date":"2025-07-01","close":2180.0},{"date":"2025-07-02","close":2165.0},{"date":"2025-07-03","close":2195.0},{"date":"2025-07-04","close":2130.0},{"date":"2025-07-07","close":2135.0},{"date":"2025-07-08","close":2115.0},{"date":"2025-07-09","close":2140.0},{"date":"2025-07-10","close":2175.0},{"date":"2025-07-11","close":2180.0},{"date":"2025-07-14","close":2175.0},{"date":"2025-07-15","close":2150.0},{"date":"2025-07-16","close":2155.0},{"date":"2025-07-17","close":2150.0},{"date":"2025-07-18","close":2115.0},{"date":"2025-07-21","close":2140.0},{"date":"2025-07-22","close":2085.0},{"date":"2025-07-23","close":2095.0},{"date":"2025-07-24","close":2035.0},{"date":"2025-07-25","close":2040.0},{"date":"2025-07-28","close":2000.0},{"date":"2025-07-29","close":2000.0},{"date":"2025-07-30","close":2055.0},{"date":"2025-07-31","close":2040.0},{"date":"2025-08-01","close":1991.0},{"date":"2025-08-04","close":1993.0},{"date":"2025-08-05","close":2030.0},{"date":"2025-08-06","close":2045.0},{"date":"2025-08-07","close":2040.0},{"date":"2025-08-08","close":2015.0},{"date":"2025-08-11","close":2000.0},{"date":"2025-08-12","close":2005.0},{"date":"2025-08-13","close":2005.0},{"date":"2025-08-14","close":1925.0},{"date":"2025-08-18","close":1810.0},{"date":"2025-08-19","close":1780.0},{"date":"2025-08-20","close":1740.0},{"date":"2025-08-21","close":1768.0},{"date":"2025-08-22","close":1750.0},{"date":"2025-08-25","close":1748.0},{"date":"2025-08-26","close":1730.0},{"date":"2025-08-27","close":1719.0},{"date":"2025-08-28","close":1719.0},{"date":"2025-08-29","close":1696.0},{"date":"2025-09-01","close":1690.0},{"date":"2025-09-02","close":1734.0},{"date":"2025-09-03","close":1755.0},{"date":"2025-09-04","close":1800.0},{"date":"2025-09-05","close":1781.0},{"date":"2025-09-08","close":1814.0},{"date":"2025-09-09","close":1815.0},{"date":"2025-09-10","close":1815.0},{"date":"2025-09-11","close":1825.0},{"date":"2025-09-12","close":1825.0},{"date":"2025-09-15","close":1840.0},{"date":"2025-09-16","close":1835.0},{"date":"2025-09-17","close":1838.0},{"date":"2025-09-18","close":1835.0},{"date":"2025-09-19","close":1823.0},{"date":"2025-09-22","close":1798.0},{"date":"2025-09-23","close":1781.0},{"date":"2025-09-24","close":1750.0},{"date":"2025-09-25","close":1762.0},{"date":"2025-09-26","close":1754.0},{"date":"2025-09-29","close":1760.0},{"date":"2025-09-30","close":1770.0},{"date":"2025-10-01","close":1774.0},{"date":"2025-10-02","close":1776.0},{"date":"2025-10-10","close":1745.0},{"date":"2025-10-13","close":1731.0},{"date":"2025-10-14","close":1739.0},{"date":"2025-10-15","close":1790.0},{"date":"2025-10-16","close":1786.0},{"date":"2025-10-17","close":1752.0},{"date":"2025-10-20","close":1729.0},{"date":"2025-10-21","close":1713.0},{"date":"2025-10-22","close":1703.0},{"date":"2025-10-23","close":1709.0},{"date":"2025-10-24","close":1720.0},{"date":"2025-10-27","close":1704.0},{"date":"2025-10-28","close":1704.0},{"date":"2025-10-29","close":1766.0},{"date":"2025-10-30","close":1765.0},{"date":"2025-10-31","close":1775.0},{"date":"2025-11-03","close":1775.0},{"date":"2025-11-04","close":1764.0},{"date":"2025-11-05","close":1719.0},{"date":"2025-11-06","close":1716.0},{"date":"2025-11-07","close":1705.0},{"date":"2025-11-10","close":1742.0},{"date":"2025-11-11","close":1749.0},{"date":"2025-11-12","close":1748.0},{"date":"2025-11-13","close":1776.0},{"date":"2025-11-14","close":1808.0},{"date":"2025-11-17","close":1884.0},{"date":"2025-11-18","close":1884.0},{"date":"2025-11-19","close":1889.0},{"date":"2025-11-20","close":1914.0},{"date":"2025-11-21","close":1875.0},{"date":"2025-11-24","close":1823.0},{"date":"2025-11-25","close":1805.0},{"date":"2025-11-26","close":1862.0},{"date":"2025-11-27","close":1840.0},{"date":"2025-11-28","close":1894.0},{"date":"2025-12-01","close":1896.0},{"date":"2025-12-02","close":1914.0},{"date":"2025-12-03","close":1913.0},{"date":"2025-12-04","close":1914.0},{"date":"2025-12-05","close":1907.0},{"date":"2025-12-08","close":1870.0},{"date":"2025-12-09","close":1880.0},{"date":"2025-12-10","close":1901.0},{"date":"2025-12-11","close":1907.0},{"date":"2025-12-12","close":1907.0},{"date":"2025-12-15","close":1910.0},{"date":"2025-12-16","close":1915.0},{"date":"2025-12-17","close":1925.0},{"date":"2025-12-18","close":1924.0},{"date":"2025-12-19","close":1927.0},{"date":"2025-12-22","close":1923.0},{"date":"2025-12-23","close":1914.0},{"date":"2025-12-24","close":1914.0},{"date":"2025-12-26","close":1913.0},{"date":"2025-12-29","close":1913.0},{"date":"2025-12-30","close":1916.0},{"date":"2026-01-02","close":1937.0},{"date":"2026-01-05","close":1941.0},{"date":"2026-01-06","close":1907.0},{"date":"2026-01-07","close":1879.0},{"date":"2026-01-08","close":1853.0},{"date":"2026-01-09","close":1840.0},{"date":"2026-01-12","close":1866.0},{"date":"2026-01-13","close":1882.0},{"date":"2026-01-14","close":1882.0},{"date":"2026-01-15","close":1903.0},{"date":"2026-01-16","close":1895.0},{"date":"2026-01-19","close":1875.0},{"date":"2026-01-20","close":1897.0},{"date":"2026-01-21","close":1880.0},{"date":"2026-01-22","close":1893.0},{"date":"2026-01-23","close":1922.0},{"date":"2026-01-26","close":2005.0},{"date":"2026-01-27","close":2020.0},{"date":"2026-01-28","close":1971.0},{"date":"2026-01-29","close":1994.0},{"date":"2026-01-30","close":1976.0},{"date":"2026-02-02","close":1940.0},{"date":"2026-02-03","close":2000.0},{"date":"2026-02-04","close":2020.0},{"date":"2026-02-05","close":2025.0},{"date":"2026-02-06","close":1990.0},{"date":"2026-02-09","close":2015.0},{"date":"2026-02-10","close":2015.0},{"date":"2026-02-11","close":2090.0},{"date":"2026-02-12","close":2110.0},{"date":"2026-02-13","close":2150.0},{"date":"2026-02-19","close":2275.0},{"date":"2026-02-20","close":2210.0},{"date":"2026-02-23","close":2220.0},{"date":"2026-02-24","close":2260.0},{"date":"2026-02-25","close":2280.0},{"date":"2026-02-26","close":2230.0},{"date":"2026-02-27","close":2150.0},{"date":"2026-03-03","close":2200.0},{"date":"2026-03-04","close":1975.0},{"date":"2026-03-05","close":2085.0},{"date":"2026-03-06","close":2050.0},{"date":"2026-03-09","close":1968.0},{"date":"2026-03-10","close":2025.0},{"date":"2026-03-11","close":2630.0},{"date":"2026-03-12","close":2690.0},{"date":"2026-03-13","close":2545.0},{"date":"2026-03-16","close":2605.0},{"date":"2026-03-17","close":2520.0},{"date":"2026-03-18","close":2585.0},{"date":"2026-03-19","close":2550.0},{"date":"2026-03-20","close":2620.0},{"date":"2026-03-23","close":2510.0},{"date":"2026-03-24","close":2785.0},{"date":"2026-03-25","close":2940.0},{"date":"2026-03-26","close":2755.0},{"date":"2026-03-27","close":2755.0},{"date":"2026-03-30","close":2655.0},{"date":"2026-03-31","close":2415.0},{"date":"2026-04-01","close":2675.0},{"date":"2026-04-02","close":2550.0},{"date":"2026-04-03","close":2900.0},{"date":"2026-04-06","close":2900.0},{"date":"2026-04-07","close":2700.0},{"date":"2026-04-08","close":3510.0},{"date":"2026-04-09","close":3575.0},{"date":"2026-04-10","close":4645.0},{"date":"2026-04-13","close":6030.0},{"date":"2026-04-14","close":6200.0},{"date":"2026-04-15","close":5850.0},{"date":"2026-04-16","close":4720.0},{"date":"2026-04-17","close":4560.0},{"date":"2026-04-20","close":4420.0},{"date":"2026-04-21","close":4220.0},{"date":"2026-04-22","close":4350.0},{"date":"2026-04-23","close":4000.0},{"date":"2026-04-24","close":3990.0},{"date":"2026-04-27","close":4200.0},{"date":"2026-04-28","close":3705.0},{"date":"2026-04-29","close":3710.0},{"date":"2026-04-30","close":3835.0},{"date":"2026-05-04","close":3890.0},{"date":"2026-05-06","close":3905.0},{"date":"2026-05-07","close":4050.0},{"date":"2026-05-08","close":4030.0},{"date":"2026-05-11","close":4390.0},{"date":"2026-05-12","close":4020.0},{"date":"2026-05-13","close":3720.0},{"date":"2026-05-14","close":3725.0},{"date":"2026-05-15","close":3600.0},{"date":"2026-05-18","close":3465.0},{"date":"2026-05-19","close":3380.0},{"date":"2026-05-20","close":3480.0},{"date":"2026-05-21","close":3525.0},{"date":"2026-05-22","close":3680.0},{"date":"2026-05-26","close":3780.0},{"date":"2026-05-27","close":3500.0},{"date":"2026-05-28","close":3245.0},{"date":"2026-05-29","close":3120.0},{"date":"2026-06-01","close":2945.0},{"date":"2026-06-02","close":2880.0},{"date":"2026-06-04","close":3145.0},{"date":"2026-06-05","close":2845.0},{"date":"2026-06-08","close":2740.0},{"date":"2026-06-09","close":2730.0},{"date":"2026-06-10","close":2640.0},{"date":"2026-06-11","close":2680.0},{"date":"2026-06-12","close":2710.0},{"date":"2026-06-15","close":2880.0},{"date":"2026-06-16","close":2755.0},{"date":"2026-06-17","close":2735.0},{"date":"2026-06-18","close":2635.0},{"date":"2026-06-19","close":2510.0},{"date":"2026-06-22","close":2445.0},{"date":"2026-06-23","close":2255.0},{"date":"2026-06-24","close":2420.0},{"date":"2026-06-25","close":2275.0},{"date":"2026-06-26","close":2155.0},{"date":"2026-06-29","close":2345.0},{"date":"2026-06-30","close":2270.0},{"date":"2026-07-01","close":2280.0},{"date":"2026-07-02","close":2120.0},{"date":"2026-07-03","close":2235.0},{"date":"2026-07-06","close":2190.0},{"date":"2026-07-07","close":2125.0},{"date":"2026-07-08","close":2005.0},{"date":"2026-07-09","close":2040.0},{"date":"2026-07-10","close":2255.0},{"date":"2026-07-13","close":2055.0},{"date":"2026-07-14","close":2100.0},{"date":"2026-07-15","close":2190.0},{"date":"2026-07-16","close":2065.0},{"date":"2026-07-20","close":1965.0},{"date":"2026-07-21","close":2015.0},{"date":"2026-07-22","close":2060.0},{"date":"2026-07-23","close":2115.0},{"date":"2026-07-24","close":2040.0},{"date":"2026-07-27","close":2080.0},{"date":"2026-07-28","close":1919.0},{"date":"2026-07-29","close":1753.0},{"date":"2026-07-30","close":1830.0},{"date":"2026-07-31","close":1968.0},{"date":"2026-08-03","close":2025.0},{"date":"2026-08-04","close":2135.0},{"date":"2026-08-05","close":2340.0},{"date":"2026-08-06","close":2250.0},{"date":"2026-08-07","close":2270.0},{"date":"2026-08-10","close":2360.0},{"date":"2026-08-11","close":2410.0},{"date":"2026-08-12","close":2430.0},{"date":"2026-08-13","close":2370.0},{"date":"2026-08-14","close":2560.0},{"date":"2026-08-18","close":2400.0},{"date":"2026-08-19","close":2330.0},{"date":"2026-08-20","close":2335.0},{"date":"2026-08-21","close":2250.0},{"date":"2026-08-24","close":2315.0},{"date":"2026-08-25","close":2305.0},{"date":"2026-08-26","close":2345.0},{"date":"2026-08-27","close":2410.0},{"date":"2026-08-28","close":2390.0},{"date":"2026-08-31","close":2400.0},{"date":"2026-09-01","close":2395.0},{"date":"2026-09-02","close":2300.0},{"date":"2026-09-03","close":2270.0},{"date":"2026-09-04","close":2305.0},{"date":"2026-09-07","close":2300.0},{"date":"2026-09-08","close":2275.0},{"date":"2026-09-09","close":2310.0},{"date":"2026-09-10","close":2330.0},{"date":"2026-09-11","close":2340.0},{"date":"2026-09-14","close":2365.0},{"date":"2026-09-15","close":2365.0},{"date":"2026-09-16","close":2555.0},{"date":"2026-09-17","close":2595.0},{"date":"2026-09-18","close":2695.0},{"date":"2026-09-21","close":2535.0},{"date":"2026-09-22","close":2520.0},{"date":"2026-09-23","close":2465.0},{"date":"2026-09-28","close":2430.0},{"date":"2026-09-29","close":2435.0},{"date":"2026-09-30","close":2455.0},{"date":"2026-10-01","close":2475.0},{"date":"2026-10-02","close":2645.0},{"date":"2026-10-06","close":2670.0},{"date":"2026-10-07","close":2625.0},{"date":"2026-10-08","close":2490.0},{"date":"2026-10-12","close":2470.0},{"date":"2026-10-13","close":2385.0},{"date":"2026-10-14","close":2325.0},{"date":"2026-10-15","close":2125.0},{"date":"2026-10-16","close":2260.0},{"date":"2026-10-19","close":2350.0},{"date":"2026-10-20","close":2240.0},{"date":"2026-10-21","close":2270.0},{"date":"2026-10-22","close":2210.0},{"date":"2026-10-23","close":2125.0}],"chart_data":[{"date":"2024-10-23","open":1901,"high":1943,"low":1860,"close":1865,"volume":224388,"rsi_14":62.75,"sma_20":1776.45,"sma_60":1818.95,"sma_120":2009.1},{"date":"2024-10-24","open":1867,"high":2050,"low":1850,"close":1850,"volume":1052006,"rsi_14":60.44,"sma_20":1782.3,"sma_60":1816.97,"sma_120":2004.85},{"date":"2024-10-25","open":1860,"high":1889,"low":1811,"close":1839,"volume":76698,"rsi_14":57.37,"sma_20":1787.3,"sma_60":1814.83,"sma_120":2000.63},{"date":"2024-10-28","open":1815,"high":1815,"low":1750,"close":1779,"volume":146082,"rsi_14":52.13,"sma_20":1789.25,"sma_60":1811.88,"sma_120":1995.83},{"date":"2024-10-29","open":1797,"high":1830,"low":1777,"close":1789,"volume":106346,"rsi_14":53.29,"sma_20":1791.25,"sma_60":1808.85,"sma_120":1990.83},{"date":"2024-10-30","open":1790,"high":1800,"low":1758,"close":1787,"volume":57589,"rsi_14":59.2,"sma_20":1792.45,"sma_60":1806.15,"sma_120":1985.38},{"date":"2024-10-31","open":1785,"high":1791,"low":1754,"close":1763,"volume":37617,"rsi_14":55.17,"sma_20":1793.0,"sma_60":1803.5,"sma_120":1979.95},{"date":"2024-11-01","open":1766,"high":1768,"low":1752,"close":1762,"volume":28145,"rsi_14":52.5,"sma_20":1793.35,"sma_60":1800.92,"sma_120":1974.47},{"date":"2024-11-04","open":1753,"high":1790,"low":1750,"close":1786,"volume":69085,"rsi_14":55.31,"sma_20":1794.0,"sma_60":1798.07,"sma_120":1969.39},{"date":"2024-11-05","open":1769,"high":1784,"low":1756,"close":1781,"volume":18743,"rsi_14":50.82,"sma_20":1795.15,"sma_60":1795.52,"sma_120":1964.23},{"date":"2024-11-06","open":1790,"high":1790,"low":1762,"close":1785,"volume":23955,"rsi_14":35.67,"sma_20":1796.6,"sma_60":1796.1,"sma_120":1959.07},{"date":"2024-11-07","open":1785,"high":1791,"low":1753,"close":1759,"volume":14968,"rsi_14":38.87,"sma_20":1799.35,"sma_60":1795.48,"sma_120":1953.68},{"date":"2024-11-08","open":1752,"high":1791,"low":1749,"close":1753,"volume":61004,"rsi_14":28.84,"sma_20":1801.25,"sma_60":1794.58,"sma_120":1948.5},{"date":"2024-11-11","open":1753,"high":1788,"low":1728,"close":1730,"volume":60052,"rsi_14":15.14,"sma_20":1800.75,"sma_60":1793.77,"sma_120":1943.12},{"date":"2024-11-12","open":1750,"high":1759,"low":1700,"close":1706,"volume":81313,"rsi_14":16.17,"sma_20":1799.2,"sma_60":1792.12,"sma_120":1937.59},{"date":"2024-11-13","open":1691,"high":1708,"low":1670,"close":1694,"volume":54883,"rsi_14":16.38,"sma_20":1795.2,"sma_60":1789.42,"sma_120":1932.29},{"date":"2024-11-14","open":1668,"high":1705,"low":1668,"close":1684,"volume":17129,"rsi_14":16.45,"sma_20":1785.45,"sma_60":1787.25,"sma_120":1927.08},{"date":"2024-11-15","open":1667,"high":1705,"low":1659,"close":1688,"volume":30916,"rsi_14":24.0,"sma_20":1778.55,"sma_60":1784.5,"sma_120":1921.81},{"date":"2024-11-18","open":1666,"high":1768,"low":1666,"close":1720,"volume":19866,"rsi_14":32.49,"sma_20":1771.25,"sma_60":1781.65,"sma_120":1916.93},{"date":"2024-11-19","open":1720,"high":1762,"low":1720,"close":1756,"volume":41949,"rsi_14":43.29,"sma_20":1763.8,"sma_60":1780.67,"sma_120":1912.4},{"date":"2024-11-20","open":1730,"high":1760,"low":1730,"close":1755,"volume":20973,"rsi_14":48.08,"sma_20":1758.3,"sma_60":1779.25,"sma_120":1908.03},{"date":"2024-11-21","open":1747,"high":1755,"low":1709,"close":1748,"volume":36906,"rsi_14":46.73,"sma_20":1753.2,"sma_60":1777.2,"sma_120":1903.26},{"date":"2024-11-22","open":1748,"high":1755,"low":1732,"close":1744,"volume":11643,"rsi_14":39.18,"sma_20":1748.45,"sma_60":1775.22,"sma_120":1898.71},{"date":"2024-11-25","open":1731,"high":1749,"low":1721,"close":1735,"volume":8617,"rsi_14":38.38,"sma_20":1746.25,"sma_60":1773.13,"sma_120":1894.42},{"date":"2024-11-26","open":1744,"high":1857,"low":1737,"close":1786,"volume":101470,"rsi_14":50.2,"sma_20":1746.1,"sma_60":1772.35,"sma_120":1890.92},{"date":"2024-11-27","open":1785,"high":1836,"low":1775,"close":1800,"volume":63539,"rsi_14":58.8,"sma_20":1746.75,"sma_60":1771.65,"sma_120":1887.22},{"date":"2024-11-28","open":1800,"high":1809,"low":1772,"close":1779,"volume":27010,"rsi_14":55.24,"sma_20":1747.55,"sma_60":1770.38,"sma_120":1883.33},{"date":"2024-11-29","open":1778,"high":1810,"low":1750,"close":1770,"volume":13806,"rsi_14":58.55,"sma_20":1747.95,"sma_60":1769.13,"sma_120":1879.33},{"date":"2024-12-02","open":1747,"high":1800,"low":1736,"close":1736,"volume":45818,"rsi_14":56.15,"sma_20":1745.45,"sma_60":1767.3,"sma_120":1875.34},{"date":"2024-12-03","open":1722,"high":1780,"low":1720,"close":1729,"volume":35259,"rsi_14":57.32,"sma_20":1742.85,"sma_60":1765.2,"sma_120":1871.29},{"date":"2024-12-04","open":1720,"high":1720,"low":1657,"close":1682,"volume":46217,"rsi_14":49.64,"sma_20":1737.7,"sma_60":1762.58,"sma_120":1867.06},{"date":"2024-12-05","open":1661,"high":1695,"low":1661,"close":1673,"volume":38811,"rsi_14":47.33,"sma_20":1733.4,"sma_60":1760.73,"sma_120":1862.83},{"date":"2024-12-06","open":1655,"high":1682,"low":1622,"close":1667,"volume":79992,"rsi_14":39.61,"sma_20":1729.1,"sma_60":1758.92,"sma_120":1858.64},{"date":"2024-12-09","open":1615,"high":1660,"low":1600,"close":1649,"volume":81057,"rsi_14":27.43,"sma_20":1725.05,"sma_60":1757.27,"sma_120":1854.26},{"date":"2024-12-10","open":1641,"high":1696,"low":1640,"close":1696,"volume":27939,"rsi_14":39.58,"sma_20":1724.55,"sma_60":1756.33,"sma_120":1850.64},{"date":"2024-12-11","open":1680,"high":1735,"low":1680,"close":1734,"volume":22107,"rsi_14":47.77,"sma_20":1726.55,"sma_60":1754.38,"sma_120":1847.42},{"date":"2024-12-12","open":1735,"high":1749,"low":1720,"close":1730,"volume":23300,"rsi_14":47.77,"sma_20":1728.85,"sma_60":1754.55,"sma_120":1843.51},{"date":"2024-12-13","open":1730,"high":1757,"low":1729,"close":1757,"volume":7125,"rsi_14":53.31,"sma_20":1732.3,"sma_60":1754.92,"sma_120":1840.65},{"date":"2024-12-16","open":1796,"high":1835,"low":1759,"close":1804,"volume":63856,"rsi_14":52.74,"sma_20":1736.5,"sma_60":1756.22,"sma_120":1837.93},{"date":"2024-12-17","open":1787,"high":1811,"low":1765,"close":1811,"volume":27405,"rsi_14":51.71,"sma_20":1739.25,"sma_60":1757.58,"sma_120":1835.32},{"date":"2024-12-18","open":1811,"high":1849,"low":1777,"close":1814,"volume":20921,"rsi_14":55.78,"sma_20":1742.2,"sma_60":1758.98,"sma_120":1832.31},{"date":"2024-12-19","open":1800,"high":1800,"low":1717,"close":1780,"volume":28344,"rsi_14":51.52,"sma_20":1743.8,"sma_60":1759.77,"sma_120":1829.14},{"date":"2024-12-20","open":1772,"high":1780,"low":1730,"close":1757,"volume":25474,"rsi_14":53.31,"sma_20":1744.45,"sma_60":1760.07,"sma_120":1825.95},{"date":"2024-12-23","open":1756,"high":1757,"low":1727,"close":1753,"volume":15015,"rsi_14":53.82,"sma_20":1745.35,"sma_60":1760.28,"sma_120":1822.85},{"date":"2024-12-24","open":1746,"high":1810,"low":1746,"close":1784,"volume":18749,"rsi_14":67.11,"sma_20":1745.25,"sma_60":1760.87,"sma_120":1819.92},{"date":"2024-12-26","open":1784,"high":1794,"low":1735,"close":1737,"volume":14193,"rsi_14":59.52,"sma_20":1742.1,"sma_60":1760.43,"sma_120":1816.69},{"date":"2024-12-27","open":1737,"high":1749,"low":1722,"close":1747,"volume":14057,"rsi_14":61.76,"sma_20":1740.5,"sma_60":1760.35,"sma_120":1814.04},{"date":"2024-12-30","open":1751,"high":1775,"low":1740,"close":1750,"volume":22796,"rsi_14":65.54,"sma_20":1739.5,"sma_60":1760.27,"sma_120":1811.92},{"date":"2025-01-02","open":1756,"high":1785,"low":1721,"close":1758,"volume":19444,"rsi_14":60.84,"sma_20":1740.6,"sma_60":1760.02,"sma_120":1809.9},{"date":"2025-01-03","open":1741,"high":1773,"low":1740,"close":1760,"volume":25459,"rsi_14":55.2,"sma_20":1742.15,"sma_60":1760.05,"sma_120":1807.91},{"date":"2025-01-06","open":1770,"high":1827,"low":1766,"close":1801,"volume":78158,"rsi_14":62.37,"sma_20":1748.1,"sma_60":1760.8,"sma_120":1806.29},{"date":"2025-01-07","open":1795,"high":1833,"low":1794,"close":1832,"volume":33439,"rsi_14":62.89,"sma_20":1756.05,"sma_60":1762.93,"sma_120":1805.09},{"date":"2025-01-08","open":1809,"high":1827,"low":1800,"close":1809,"volume":25216,"rsi_14":50.94,"sma_20":1763.15,"sma_60":1764.5,"sma_120":1803.46},{"date":"2025-01-09","open":1809,"high":1817,"low":1783,"close":1815,"volume":17995,"rsi_14":50.75,"sma_20":1771.45,"sma_60":1765.75,"sma_120":1801.88},{"date":"2025-01-10","open":1815,"high":1832,"low":1780,"close":1780,"volume":25364,"rsi_14":44.3,"sma_20":1775.65,"sma_60":1766.47,"sma_120":1800.04},{"date":"2025-01-13","open":1779,"high":1780,"low":1767,"close":1768,"volume":19767,"rsi_14":47.83,"sma_20":1777.35,"sma_60":1766.37,"sma_120":1798.12},{"date":"2025-01-14","open":1780,"high":1780,"low":1765,"close":1771,"volume":10259,"rsi_14":52.73,"sma_20":1779.4,"sma_60":1764.57,"sma_120":1796.37},{"date":"2025-01-15","open":1779,"high":1788,"low":1769,"close":1773,"volume":11367,"rsi_14":53.94,"sma_20":1780.2,"sma_60":1763.68,"sma_120":1794.43},{"date":"2025-01-16","open":1773,"high":1805,"low":1773,"close":1805,"volume":23989,"rsi_14":54.12,"sma_20":1780.25,"sma_60":1762.67,"sma_120":1792.6},{"date":"2025-01-17","open":1806,"high":1817,"low":1795,"close":1803,"volume":13975,"rsi_14":65.71,"sma_20":1779.85,"sma_60":1760.97,"sma_120":1790.88},{"date":"2025-01-20","open":1802,"high":1813,"low":1781,"close":1800,"volume":22297,"rsi_14":63.05,"sma_20":1779.15,"sma_60":1759.88,"sma_120":1789.42},{"date":"2025-01-21","open":1780,"high":1817,"low":1780,"close":1806,"volume":15514,"rsi_14":63.59,"sma_20":1780.45,"sma_60":1759.15,"sma_120":1788.06},{"date":"2025-01-22","open":1806,"high":1816,"low":1800,"close":1806,"volume":28757,"rsi_14":62.12,"sma_20":1782.9,"sma_60":1758.6,"sma_120":1786.72},{"date":"2025-01-23","open":1806,"high":1818,"low":1793,"close":1800,"volume":18629,"rsi_14":59.9,"sma_20":1785.25,"sma_60":1758.95,"sma_120":1785.42},{"date":"2025-01-24","open":1785,"high":1809,"low":1780,"close":1800,"volume":12215,"rsi_14":49.69,"sma_20":1786.05,"sma_60":1759.13,"sma_120":1783.99},{"date":"2025-01-31","open":1797,"high":1810,"low":1782,"close":1804,"volume":8102,"rsi_14":39.55,"sma_20":1789.4,"sma_60":1759.42,"sma_120":1782.78},{"date":"2025-02-03","open":1751,"high":1825,"low":1751,"close":1766,"volume":21175,"rsi_14":35.57,"sma_20":1790.35,"sma_60":1759.47,"sma_120":1781.48},{"date":"2025-02-04","open":1752,"high":1805,"low":1752,"close":1780,"volume":7643,"rsi_14":38.85,"sma_20":1791.85,"sma_60":1759.77,"sma_120":1780.34},{"date":"2025-02-05","open":1762,"high":1794,"low":1762,"close":1789,"volume":13827,"rsi_14":53.44,"sma_20":1793.4,"sma_60":1759.82,"sma_120":1778.94},{"date":"2025-02-06","open":1780,"high":1789,"low":1780,"close":1781,"volume":10771,"rsi_14":55.12,"sma_20":1794.45,"sma_60":1759.82,"sma_120":1777.67},{"date":"2025-02-07","open":1781,"high":1800,"low":1685,"close":1764,"volume":65092,"rsi_14":47.52,"sma_20":1792.6,"sma_60":1759.47,"sma_120":1777.78},{"date":"2025-02-10","open":1757,"high":1763,"low":1721,"close":1753,"volume":122213,"rsi_14":43.33,"sma_20":1788.65,"sma_60":1759.37,"sma_120":1777.42},{"date":"2025-02-11","open":2080,"high":2275,"low":2015,"close":2275,"volume":3791149,"rsi_14":86.72,"sma_20":1811.95,"sma_60":1768.07,"sma_120":1781.33},{"date":"2025-02-12","open":2275,"high":2365,"low":2065,"close":2100,"volume":3195779,"rsi_14":68.27,"sma_20":1826.2,"sma_60":1774.23,"sma_120":1784.0},{"date":"2025-02-13","open":2100,"high":2125,"low":1945,"close":2050,"volume":651538,"rsi_14":64.53,"sma_20":1839.7,"sma_60":1779.97,"sma_120":1786.04},{"date":"2025-02-14","open":2030,"high":2100,"low":1993,"close":2095,"volume":235009,"rsi_14":66.07,"sma_20":1856.05,"sma_60":1786.65,"sma_120":1788.03},{"date":"2025-02-17","open":2105,"high":2110,"low":2030,"close":2085,"volume":130235,"rsi_14":65.35,"sma_20":1871.75,"sma_60":1793.33,"sma_120":1790.29},{"date":"2025-02-18","open":2105,"high":2150,"low":2040,"close":2105,"volume":137379,"rsi_14":66.52,"sma_20":1888.35,"sma_60":1800.28,"sma_120":1792.39},{"date":"2025-02-19","open":2105,"high":2190,"low":2105,"close":2165,"volume":244388,"rsi_14":68.57,"sma_20":1906.35,"sma_60":1807.7,"sma_120":1794.67},{"date":"2025-02-20","open":2165,"high":2210,"low":2090,"close":2140,"volume":101725,"rsi_14":66.73,"sma_20":1923.2,"sma_60":1814.1,"sma_120":1797.38},{"date":"2025-02-21","open":2140,"high":2140,"low":2085,"close":2110,"volume":57417,"rsi_14":67.27,"sma_20":1938.7,"sma_60":1820.02,"sma_120":1799.63},{"date":"2025-02-24","open":2055,"high":2090,"low":2035,"close":2075,"volume":90617,"rsi_14":64.5,"sma_20":1952.15,"sma_60":1825.47,"sma_120":1801.33},{"date":"2025-02-25","open":2060,"high":2075,"low":2010,"close":2020,"volume":73721,"rsi_14":60.87,"sma_20":1962.85,"sma_60":1830.07,"sma_120":1802.64},{"date":"2025-02-26","open":2010,"high":2065,"low":2010,"close":2065,"volume":45517,"rsi_14":62.91,"sma_20":1976.1,"sma_60":1835.57,"sma_120":1804.35},{"date":"2025-02-27","open":2050,"high":2070,"low":2015,"close":2020,"volume":63301,"rsi_14":61.35,"sma_20":1987.1,"sma_60":1839.47,"sma_120":1805.91},{"date":"2025-02-28","open":2015,"high":2150,"low":2000,"close":2000,"volume":123668,"rsi_14":60.86,"sma_20":1996.9,"sma_60":1842.8,"sma_120":1807.22},{"date":"2025-03-04","open":1999,"high":2000,"low":1870,"close":1960,"volume":84863,"rsi_14":25.95,"sma_20":2006.6,"sma_60":1845.82,"sma_120":1808.1},{"date":"2025-03-05","open":1960,"high":2010,"low":1952,"close":2000,"volume":42238,"rsi_14":40.38,"sma_20":2017.6,"sma_60":1849.65,"sma_120":1809.39},{"date":"2025-03-06","open":2095,"high":2115,"low":2000,"close":2050,"volume":98509,"rsi_14":50.0,"sma_20":2030.65,"sma_60":1854.88,"sma_120":1811.09},{"date":"2025-03-07","open":2035,"high":2060,"low":1990,"close":2040,"volume":38354,"rsi_14":44.33,"sma_20":2043.6,"sma_60":1860.07,"sma_120":1812.63},{"date":"2025-03-10","open":2040,"high":2120,"low":1961,"close":2045,"volume":85901,"rsi_14":45.83,"sma_20":2057.65,"sma_60":1866.12,"sma_120":1814.35},{"date":"2025-03-11","open":2045,"high":2095,"low":1998,"close":2035,"volume":64370,"rsi_14":42.55,"sma_20":2071.75,"sma_60":1872.15,"sma_120":1816.44},{"date":"2025-03-12","open":2035,"high":2040,"low":1998,"close":2025,"volume":37329,"rsi_14":33.33,"sma_20":2059.25,"sma_60":1878.12,"sma_120":1818.52},{"date":"2025-03-13","open":2005,"high":2030,"low":1983,"close":1988,"volume":48345,"rsi_14":32.41,"sma_20":2053.65,"sma_60":1883.77,"sma_120":1820.52},{"date":"2025-03-14","open":1999,"high":2015,"low":1983,"close":2000,"volume":20191,"rsi_14":36.71,"sma_20":2051.15,"sma_60":1888.83,"sma_120":1822.58},{"date":"2025-03-17","open":2000,"high":2015,"low":1984,"close":2010,"volume":13790,"rsi_14":41.65,"sma_20":2046.9,"sma_60":1893.43,"sma_120":1823.91},{"date":"2025-03-18","open":2000,"high":2000,"low":1953,"close":1970,"volume":56300,"rsi_14":43.32,"sma_20":2041.15,"sma_60":1897.43,"sma_120":1825.99},{"date":"2025-03-19","open":1970,"high":1980,"low":1935,"close":1970,"volume":14675,"rsi_14":35.56,"sma_20":2034.4,"sma_60":1900.98,"sma_120":1827.95},{"date":"2025-03-20","open":1980,"high":1980,"low":1945,"close":1979,"volume":21847,"rsi_14":43.0,"sma_20":2025.1,"sma_60":1903.9,"sma_120":1830.06},{"date":"2025-03-21","open":1980,"high":1989,"low":1951,"close":1979,"volume":22791,"rsi_14":46.15,"sma_20":2017.05,"sma_60":1906.7,"sma_120":1832.14},{"date":"2025-03-24","open":1960,"high":2010,"low":1956,"close":1999,"volume":44459,"rsi_14":57.71,"sma_20":2011.5,"sma_60":1909.78,"sma_120":1834.38},{"date":"2025-03-25","open":2010,"high":2010,"low":1960,"close":1968,"volume":20684,"rsi_14":43.44,"sma_20":2006.15,"sma_60":1912.92,"sma_120":1836.34},{"date":"2025-03-26","open":1968,"high":1976,"low":1944,"close":1958,"volume":29122,"rsi_14":27.45,"sma_20":2003.05,"sma_60":1916.27,"sma_120":1838.17},{"date":"2025-03-27","open":1958,"high":1965,"low":1921,"close":1950,"volume":28776,"rsi_14":27.72,"sma_20":1997.3,"sma_60":1919.55,"sma_120":1839.92},{"date":"2025-03-28","open":1950,"high":1950,"low":1860,"close":1898,"volume":49811,"rsi_14":20.48,"sma_20":1991.2,"sma_60":1921.45,"sma_120":1841.16},{"date":"2025-03-31","open":1898,"high":1898,"low":1860,"close":1865,"volume":57813,"rsi_14":18.75,"sma_20":1984.45,"sma_60":1923.58,"sma_120":1842.01},{"date":"2025-04-01","open":1865,"high":1977,"low":1865,"close":1957,"volume":121224,"rsi_14":40.4,"sma_20":1984.3,"sma_60":1927.08,"sma_120":1843.72},{"date":"2025-04-02","open":1986,"high":2040,"low":1964,"close":2005,"volume":137703,"rsi_14":52.33,"sma_20":1984.55,"sma_60":1931.33,"sma_120":1845.8},{"date":"2025-04-03","open":2005,"high":2025,"low":1974,"close":1974,"volume":55942,"rsi_14":46.61,"sma_20":1980.75,"sma_60":1934.93,"sma_120":1847.47},{"date":"2025-04-04","open":1974,"high":1996,"low":1890,"close":1996,"volume":82055,"rsi_14":48.23,"sma_20":1978.55,"sma_60":1938.87,"sma_120":1849.46},{"date":"2025-04-07","open":1996,"high":1996,"low":1903,"close":1943,"volume":68845,"rsi_14":46.7,"sma_20":1973.45,"sma_60":1941.23,"sma_120":1851.02},{"date":"2025-04-08","open":1944,"high":1965,"low":1911,"close":1959,"volume":56630,"rsi_14":48.71,"sma_20":1969.65,"sma_60":1943.35,"sma_120":1853.14},{"date":"2025-04-09","open":1974,"high":2030,"low":1942,"close":1979,"volume":83518,"rsi_14":50.0,"sma_20":1967.35,"sma_60":1946.18,"sma_120":1855.34},{"date":"2025-04-10","open":2045,"high":2045,"low":1998,"close":2025,"volume":125195,"rsi_14":54.77,"sma_20":1969.2,"sma_60":1949.68,"sma_120":1857.72},{"date":"2025-04-11","open":1971,"high":2035,"low":1965,"close":2025,"volume":84615,"rsi_14":52.81,"sma_20":1970.45,"sma_60":1953.77,"sma_120":1860.12},{"date":"2025-04-14","open":2030,"high":2110,"low":2000,"close":2075,"volume":138312,"rsi_14":61.12,"sma_20":1973.7,"sma_60":1958.88,"sma_120":1862.62},{"date":"2025-04-15","open":2085,"high":2110,"low":2055,"close":2100,"volume":85279,"rsi_14":64.31,"sma_20":1980.2,"sma_60":1964.37,"sma_120":1864.47},{"date":"2025-04-16","open":2100,"high":2185,"low":2095,"close":2155,"volume":114796,"rsi_14":68.88,"sma_20":1989.45,"sma_60":1970.73,"sma_120":1867.21},{"date":"2025-04-17","open":2145,"high":2190,"low":2115,"close":2150,"volume":85246,"rsi_14":75.4,"sma_20":1998.0,"sma_60":1976.48,"sma_120":1869.58},{"date":"2025-04-18","open":2130,"high":2150,"low":2060,"close":2130,"volume":68262,"rsi_14":77.43,"sma_20":2005.55,"sma_60":1981.93,"sma_120":1871.45},{"date":"2025-04-21","open":2130,"high":2155,"low":2105,"close":2130,"volume":73992,"rsi_14":72.12,"sma_20":2012.1,"sma_60":1987.43,"sma_120":1873.66},{"date":"2025-04-22","open":2130,"high":2155,"low":2115,"close":2145,"volume":38013,"rsi_14":69.55,"sma_20":2020.95,"sma_60":1993.08,"sma_120":1876.12},{"date":"2025-04-23","open":2150,"high":2170,"low":2115,"close":2160,"volume":58487,"rsi_14":77.19,"sma_20":2031.05,"sma_60":1998.98,"sma_120":1878.79},{"date":"2025-04-24","open":2175,"high":2175,"low":2145,"close":2170,"volume":53467,"rsi_14":76.36,"sma_20":2042.05,"sma_60":2005.15,"sma_120":1882.05},{"date":"2025-04-25","open":2170,"high":2195,"low":2155,"close":2185,"volume":42746,"rsi_14":91.44,"sma_20":2056.4,"sma_60":2011.57,"sma_120":1885.35},{"date":"2025-04-28","open":2185,"high":2185,"low":2120,"close":2150,"volume":43229,"rsi_14":80.71,"sma_20":2070.65,"sma_60":2017.33,"sma_120":1888.38},{"date":"2025-04-29","open":2170,"high":2190,"low":2120,"close":2150,"volume":56206,"rsi_14":79.38,"sma_20":2080.3,"sma_60":2023.73,"sma_120":1891.6},{"date":"2025-04-30","open":2150,"high":2190,"low":2150,"close":2165,"volume":45407,"rsi_14":76.92,"sma_20":2088.3,"sma_60":2030.15,"sma_120":1894.96},{"date":"2025-05-02","open":2190,"high":2295,"low":2145,"close":2250,"volume":509739,"rsi_14":82.61,"sma_20":2102.1,"sma_60":2037.83,"sma_120":1898.83},{"date":"2025-05-07","open":2265,"high":2280,"low":2190,"close":2210,"volume":86719,"rsi_14":70.15,"sma_20":2112.8,"sma_60":2044.98,"sma_120":1902.4},{"date":"2025-05-08","open":2235,"high":2255,"low":2190,"close":2250,"volume":52885,"rsi_14":71.43,"sma_20":2128.15,"sma_60":2053.08,"sma_120":1906.28},{"date":"2025-05-09","open":2270,"high":2275,"low":2175,"close":2210,"volume":68288,"rsi_14":58.21,"sma_20":2140.7,"sma_60":2060.7,"sma_120":1910.03},{"date":"2025-05-12","open":2210,"high":2225,"low":2145,"close":2145,"volume":91452,"rsi_14":49.37,"sma_20":2149.0,"sma_60":2058.53,"sma_120":1913.3},{"date":"2025-05-13","open":2180,"high":2205,"low":2145,"close":2145,"volume":32155,"rsi_14":52.0,"sma_20":2155.0,"sma_60":2059.28,"sma_120":1916.76},{"date":"2025-05-14","open":2185,"high":2220,"low":2145,"close":2155,"volume":64848,"rsi_14":53.25,"sma_20":2161.5,"sma_60":2061.03,"sma_120":1920.5},{"date":"2025-05-15","open":2155,"high":2165,"low":2060,"close":2070,"volume":73612,"rsi_14":41.76,"sma_20":2161.25,"sma_60":2060.62,"sma_120":1923.63},{"date":"2025-05-16","open":2070,"high":2150,"low":2045,"close":2145,"volume":84478,"rsi_14":48.54,"sma_20":2163.5,"sma_60":2061.62,"sma_120":1927.47},{"date":"2025-05-19","open":2145,"high":2170,"low":2055,"close":2135,"volume":104812,"rsi_14":46.6,"sma_20":2162.5,"sma_60":2062.12,"sma_120":1931.2},{"date":"2025-05-20","open":2125,"high":2130,"low":2095,"close":2125,"volume":23717,"rsi_14":44.12,"sma_20":2161.25,"sma_60":2061.45,"sma_120":1934.58},{"date":"2025-05-21","open":2125,"high":2150,"low":2110,"close":2150,"volume":28968,"rsi_14":50.0,"sma_20":2162.25,"sma_60":2061.62,"sma_120":1937.86},{"date":"2025-05-22","open":2150,"high":2150,"low":2010,"close":2095,"volume":32108,"rsi_14":45.05,"sma_20":2160.5,"sma_60":2061.37,"sma_120":1940.69},{"date":"2025-05-23","open":2095,"high":2135,"low":2070,"close":2125,"volume":26250,"rsi_14":46.49,"sma_20":2159.5,"sma_60":2062.2,"sma_120":1943.83},{"date":"2025-05-26","open":2100,"high":2125,"low":2085,"close":2090,"volume":35369,"rsi_14":34.62,"sma_20":2156.0,"sma_60":2063.37,"sma_120":1946.72},{"date":"2025-05-27","open":2090,"high":2150,"low":2090,"close":2100,"volume":24847,"rsi_14":38.78,"sma_20":2152.5,"sma_60":2063.95,"sma_120":1949.76},{"date":"2025-05-28","open":2100,"high":2145,"low":2100,"close":2125,"volume":20729,"rsi_14":36.84,"sma_20":2149.5,"sma_60":2065.7,"sma_120":1952.58},{"date":"2025-05-29","open":2125,"high":2155,"low":2095,"close":2140,"volume":23560,"rsi_14":42.22,"sma_20":2149.0,"sma_60":2068.03,"sma_120":1955.42},{"date":"2025-05-30","open":2140,"high":2180,"low":2110,"close":2155,"volume":49404,"rsi_14":51.25,"sma_20":2149.25,"sma_60":2071.28,"sma_120":1958.55},{"date":"2025-06-02","open":2155,"high":2165,"low":2095,"close":2100,"volume":73143,"rsi_14":45.05,"sma_20":2146.0,"sma_60":2072.95,"sma_120":1961.3},{"date":"2025-06-04","open":2100,"high":2120,"low":2085,"close":2105,"volume":41219,"rsi_14":44.44,"sma_20":2138.75,"sma_60":2073.87,"sma_120":1964.38},{"date":"2025-06-05","open":2105,"high":2140,"low":2085,"close":2115,"volume":32777,"rsi_14":56.0,"sma_20":2134.0,"sma_60":2075.12,"sma_120":1967.59},{"date":"2025-06-09","open":2150,"high":2155,"low":2130,"close":2135,"volume":43187,"rsi_14":48.44,"sma_20":2128.25,"sma_60":2076.62,"sma_120":1971.37},{"date":"2025-06-10","open":2140,"high":2145,"low":2125,"close":2135,"volume":42021,"rsi_14":50.0,"sma_20":2124.5,"sma_60":2078.28,"sma_120":1975.22},{"date":"2025-06-11","open":2140,"high":2155,"low":2115,"close":2120,"volume":58560,"rsi_14":49.21,"sma_20":2123.25,"sma_60":2079.87,"sma_120":1978.99},{"date":"2025-06-12","open":2150,"high":2170,"low":2120,"close":2170,"volume":73736,"rsi_14":52.94,"sma_20":2124.5,"sma_60":2082.9,"sma_120":1983.33},{"date":"2025-06-13","open":2170,"high":2445,"low":2170,"close":2390,"volume":721001,"rsi_14":79.21,"sma_20":2136.25,"sma_60":2089.4,"sma_120":1989.12},{"date":"2025-06-16","open":2365,"high":2380,"low":2280,"close":2370,"volume":195746,"rsi_14":74.75,"sma_20":2151.25,"sma_60":2095.4,"sma_120":1994.42},{"date":"2025-06-17","open":2355,"high":2355,"low":2280,"close":2300,"volume":108694,"rsi_14":69.81,"sma_20":2159.0,"sma_60":2100.9,"sma_120":1999.17},{"date":"2025-06-18","open":2300,"high":2325,"low":2220,"close":2270,"volume":93816,"rsi_14":65.45,"sma_20":2165.75,"sma_60":2105.9,"sma_120":2003.44},{"date":"2025-06-19","open":2290,"high":2320,"low":2220,"close":2300,"volume":46241,"rsi_14":65.77,"sma_20":2174.5,"sma_60":2111.25,"sma_120":2007.58},{"date":"2025-06-20","open":2300,"high":2360,"low":2270,"close":2330,"volume":78314,"rsi_14":66.67,"sma_20":2183.5,"sma_60":2117.1,"sma_120":2011.9},{"date":"2025-06-23","open":2325,"high":2380,"low":2285,"close":2350,"volume":107466,"rsi_14":66.96,"sma_20":2196.25,"sma_60":2122.95,"sma_120":2016.37},{"date":"2025-06-24","open":2340,"high":2340,"low":2150,"close":2275,"volume":139270,"rsi_14":64.71,"sma_20":2203.75,"sma_60":2128.07,"sma_120":2020.49},{"date":"2025-06-25","open":2275,"high":2275,"low":2230,"close":2250,"volume":71433,"rsi_14":61.79,"sma_20":2211.75,"sma_60":2132.93,"sma_120":2024.6},{"date":"2025-06-26","open":2250,"high":2250,"low":2140,"close":2210,"volume":59521,"rsi_14":57.36,"sma_20":2217.25,"sma_60":2137.27,"sma_120":2028.41},{"date":"2025-06-27","open":2210,"high":2235,"low":2160,"close":2180,"volume":31087,"rsi_14":53.44,"sma_20":2220.0,"sma_60":2141.97,"sma_120":2031.71},{"date":"2025-06-30","open":2165,"high":2180,"low":2115,"close":2150,"volume":61101,"rsi_14":51.09,"sma_20":2220.5,"sma_60":2146.72,"sma_120":2035.15},{"date":"2025-07-01","open":2170,"high":2195,"low":2135,"close":2180,"volume":42360,"rsi_14":54.29,"sma_20":2221.75,"sma_60":2150.43,"sma_120":2038.76},{"date":"2025-07-02","open":2230,"high":2230,"low":2110,"close":2165,"volume":63598,"rsi_14":49.62,"sma_20":2225.0,"sma_60":2153.1,"sma_120":2042.22},{"date":"2025-07-03","open":2195,"high":2240,"low":2140,"close":2195,"volume":164934,"rsi_14":29.47,"sma_20":2229.5,"sma_60":2156.78,"sma_120":2045.86},{"date":"2025-07-04","open":2195,"high":2195,"low":2100,"close":2130,"volume":90252,"rsi_14":26.92,"sma_20":2230.25,"sma_60":2159.02,"sma_120":2048.94},{"date":"2025-07-07","open":2130,"high":2140,"low":2100,"close":2135,"volume":36925,"rsi_14":31.87,"sma_20":2230.25,"sma_60":2162.22,"sma_120":2051.72},{"date":"2025-07-08","open":2105,"high":2120,"low":2080,"close":2115,"volume":40643,"rsi_14":32.58,"sma_20":2229.25,"sma_60":2164.82,"sma_120":2054.08},{"date":"2025-07-09","open":2115,"high":2150,"low":2110,"close":2140,"volume":23408,"rsi_14":31.82,"sma_20":2230.25,"sma_60":2167.5,"sma_120":2056.84},{"date":"2025-07-10","open":2140,"high":2200,"low":2135,"close":2175,"volume":38013,"rsi_14":32.58,"sma_20":2230.5,"sma_60":2170.0,"sma_120":2059.84},{"date":"2025-07-11","open":2170,"high":2180,"low":2150,"close":2180,"volume":27655,"rsi_14":30.23,"sma_20":2220.0,"sma_60":2172.58,"sma_120":2063.18},{"date":"2025-07-14","open":2220,"high":2220,"low":2160,"close":2175,"volume":32833,"rsi_14":36.11,"sma_20":2210.25,"sma_60":2174.25,"sma_120":2066.57},{"date":"2025-07-15","open":2175,"high":2205,"low":2120,"close":2150,"volume":33474,"rsi_14":36.11,"sma_20":2202.75,"sma_60":2175.08,"sma_120":2069.72},{"date":"2025-07-16","open":2190,"high":2190,"low":2135,"close":2155,"volume":20842,"rsi_14":41.54,"sma_20":2197.0,"sma_60":2175.08,"sma_120":2072.91},{"date":"2025-07-17","open":2175,"high":2175,"low":2025,"close":2150,"volume":39625,"rsi_14":45.0,"sma_20":2189.5,"sma_60":2175.08,"sma_120":2075.78},{"date":"2025-07-18","open":2150,"high":2175,"low":2085,"close":2115,"volume":33590,"rsi_14":44.26,"sma_20":2178.75,"sma_60":2174.83,"sma_120":2078.38},{"date":"2025-07-21","open":2100,"high":2150,"low":2100,"close":2140,"volume":20863,"rsi_14":43.33,"sma_20":2168.25,"sma_60":2175.0,"sma_120":2081.22},{"date":"2025-07-22","open":2140,"high":2140,"low":2085,"close":2085,"volume":24596,"rsi_14":38.24,"sma_20":2158.75,"sma_60":2174.0,"sma_120":2083.54},{"date":"2025-07-23","open":2085,"high":2105,"low":2060,"close":2095,"volume":18374,"rsi_14":34.38,"sma_20":2151.0,"sma_60":2172.92,"sma_120":2085.95},{"date":"2025-07-24","open":2110,"high":2110,"low":2035,"close":2035,"volume":36407,"rsi_14":34.92,"sma_20":2142.25,"sma_60":2170.67,"sma_120":2087.91},{"date":"2025-07-25","open":2035,"high":2065,"low":2025,"close":2040,"volume":30285,"rsi_14":34.92,"sma_20":2135.25,"sma_60":2168.25,"sma_120":2089.91},{"date":"2025-07-28","open":2050,"high":2070,"low":1994,"close":2000,"volume":29586,"rsi_14":32.84,"sma_20":2127.75,"sma_60":2165.75,"sma_120":2091.54},{"date":"2025-07-29","open":2020,"high":2035,"low":1986,"close":2000,"volume":18594,"rsi_14":27.42,"sma_20":2118.75,"sma_60":2163.25,"sma_120":2093.49},{"date":"2025-07-30","open":2000,"high":2070,"low":1991,"close":2055,"volume":17688,"rsi_14":31.82,"sma_20":2113.25,"sma_60":2161.42,"sma_120":2095.78},{"date":"2025-07-31","open":2035,"high":2070,"low":2015,"close":2040,"volume":24675,"rsi_14":29.41,"sma_20":2105.5,"sma_60":2157.92,"sma_120":2097.88},{"date":"2025-08-01","open":2040,"high":2070,"low":1991,"close":1991,"volume":24652,"rsi_14":26.04,"sma_20":2098.55,"sma_60":2154.27,"sma_120":2099.62},{"date":"2025-08-04","open":1977,"high":2015,"low":1966,"close":1993,"volume":13199,"rsi_14":28.25,"sma_20":2091.45,"sma_60":2149.98,"sma_120":2101.53},{"date":"2025-08-05","open":1993,"high":2050,"low":1993,"close":2030,"volume":18604,"rsi_14":34.1,"sma_20":2087.2,"sma_60":2146.98,"sma_120":2103.84},{"date":"2025-08-06","open":2040,"high":2050,"low":2015,"close":2045,"volume":22965,"rsi_14":36.97,"sma_20":2082.45,"sma_60":2145.32,"sma_120":2101.93},{"date":"2025-08-07","open":2045,"high":2055,"low":2020,"close":2040,"volume":11374,"rsi_14":39.95,"sma_20":2075.7,"sma_60":2143.57,"sma_120":2101.43},{"date":"2025-08-08","open":2040,"high":2050,"low":2010,"close":2015,"volume":21779,"rsi_14":33.24,"sma_20":2067.45,"sma_60":2141.23,"sma_120":2101.13},{"date":"2025-08-11","open":2015,"high":2065,"low":1991,"close":2000,"volume":27744,"rsi_14":37.24,"sma_20":2058.7,"sma_60":2140.07,"sma_120":2100.34},{"date":"2025-08-12","open":2035,"high":2035,"low":2000,"close":2005,"volume":20647,"rsi_14":36.28,"sma_20":2051.45,"sma_60":2137.73,"sma_120":2099.68},{"date":"2025-08-13","open":2000,"high":2040,"low":1991,"close":2005,"volume":29337,"rsi_14":44.4,"sma_20":2043.95,"sma_60":2135.57,"sma_120":2098.84},{"date":"2025-08-14","open":2005,"high":2035,"low":1924,"close":1925,"volume":98363,"rsi_14":33.24,"sma_20":2032.7,"sma_60":2132.23,"sma_120":2096.84},{"date":"2025-08-18","open":1909,"high":1911,"low":1800,"close":1810,"volume":163742,"rsi_14":27.27,"sma_20":2017.45,"sma_60":2126.57,"sma_120":2094.09},{"date":"2025-08-19","open":1800,"high":1804,"low":1767,"close":1780,"volume":89753,"rsi_14":25.45,"sma_20":1999.45,"sma_60":2121.32,"sma_120":2091.34},{"date":"2025-08-20","open":1778,"high":1780,"low":1725,"close":1740,"volume":67340,"rsi_14":13.63,"sma_20":1982.2,"sma_60":2114.9,"sma_120":2088.55},{"date":"2025-08-21","open":1740,"high":1768,"low":1732,"close":1768,"volume":65721,"rsi_14":19.51,"sma_20":1965.85,"sma_60":2109.53,"sma_120":2086.45},{"date":"2025-08-22","open":1768,"high":1768,"low":1746,"close":1750,"volume":47758,"rsi_14":20.96,"sma_20":1951.6,"sma_60":2103.7,"sma_120":2083.82},{"date":"2025-08-25","open":1750,"high":1767,"low":1726,"close":1748,"volume":102950,"rsi_14":20.48,"sma_20":1937.0,"sma_60":2097.42,"sma_120":2081.56},{"date":"2025-08-26","open":1748,"high":1769,"low":1707,"close":1730,"volume":109712,"rsi_14":12.12,"sma_20":1923.5,"sma_60":2090.58,"sma_120":2079.31},{"date":"2025-08-27","open":1731,"high":1740,"low":1700,"close":1719,"volume":85342,"rsi_14":8.42,"sma_20":1909.45,"sma_60":2083.32,"sma_120":2077.3},{"date":"2025-08-28","open":1719,"high":1730,"low":1705,"close":1719,"volume":36464,"rsi_14":8.53,"sma_20":1892.65,"sma_60":2076.97,"sma_120":2074.96},{"date":"2025-08-29","open":1719,"high":1719,"low":1694,"close":1696,"volume":78111,"rsi_14":8.57,"sma_20":1875.45,"sma_60":2070.15,"sma_120":2072.01},{"date":"2025-09-01","open":1696,"high":1710,"low":1685,"close":1690,"volume":36894,"rsi_14":8.78,"sma_20":1860.4,"sma_60":2063.07,"sma_120":2069.09},{"date":"2025-09-02","open":1689,"high":1739,"low":1684,"close":1734,"volume":72688,"rsi_14":17.35,"sma_20":1847.45,"sma_60":2056.38,"sma_120":2066.5},{"date":"2025-09-03","open":1734,"high":1755,"low":1720,"close":1755,"volume":28371,"rsi_14":21.33,"sma_20":1833.7,"sma_60":2050.05,"sma_120":2064.17},{"date":"2025-09-04","open":1755,"high":1809,"low":1744,"close":1800,"volume":102401,"rsi_14":34.41,"sma_20":1821.45,"sma_60":2044.72,"sma_120":2062.29},{"date":"2025-09-05","open":1790,"high":1800,"low":1773,"close":1781,"volume":59532,"rsi_14":45.25,"sma_20":1808.5,"sma_60":2038.23,"sma_120":2060.57},{"date":"2025-09-08","open":1781,"high":1819,"low":1781,"close":1814,"volume":72700,"rsi_14":55.52,"sma_20":1798.45,"sma_60":2028.63,"sma_120":2059.02},{"date":"2025-09-09","open":1814,"high":1823,"low":1801,"close":1815,"volume":30394,"rsi_14":63.94,"sma_20":1789.2,"sma_60":2019.38,"sma_120":2057.39},{"date":"2025-09-10","open":1810,"high":1815,"low":1780,"close":1815,"volume":56551,"rsi_14":59.75,"sma_20":1779.7,"sma_60":2011.3,"sma_120":2056.1},{"date":"2025-09-11","open":1815,"high":1830,"low":1800,"close":1825,"volume":26562,"rsi_14":66.09,"sma_20":1770.7,"sma_60":2003.88,"sma_120":2054.89},{"date":"2025-09-12","open":1825,"high":1828,"low":1809,"close":1825,"volume":25526,"rsi_14":66.67,"sma_20":1765.7,"sma_60":1995.97,"sma_120":2053.61},{"date":"2025-09-15","open":1805,"high":1855,"low":1805,"close":1840,"volume":36727,"rsi_14":74.12,"sma_20":1767.2,"sma_60":1987.8,"sma_120":2052.45},{"date":"2025-09-16","open":1825,"high":1865,"low":1817,"close":1835,"volume":37208,"rsi_14":76.13,"sma_20":1769.95,"sma_60":1979.22,"sma_120":2051.08},{"date":"2025-09-17","open":1816,"high":1850,"low":1815,"close":1838,"volume":29419,"rsi_14":76.44,"sma_20":1774.85,"sma_60":1971.93,"sma_120":2050.0},{"date":"2025-09-18","open":1844,"high":1851,"low":1811,"close":1835,"volume":15402,"rsi_14":81.52,"sma_20":1777.9,"sma_60":1964.92,"sma_120":2048.93},{"date":"2025-09-19","open":1815,"high":1833,"low":1815,"close":1823,"volume":27607,"rsi_14":81.52,"sma_20":1781.55,"sma_60":1958.47,"sma_120":2047.87},{"date":"2025-09-22","open":1823,"high":1823,"low":1798,"close":1798,"volume":19045,"rsi_14":66.67,"sma_20":1784.05,"sma_60":1952.1,"sma_120":2047.03},{"date":"2025-09-23","open":1783,"high":1798,"low":1779,"close":1781,"volume":29925,"rsi_14":56.91,"sma_20":1786.6,"sma_60":1945.95,"sma_120":2046.33},{"date":"2025-09-24","open":1781,"high":1786,"low":1737,"close":1750,"volume":57056,"rsi_14":35.63,"sma_20":1788.15,"sma_60":1938.78,"sma_120":2044.61},{"date":"2025-09-25","open":1745,"high":1765,"low":1742,"close":1762,"volume":26220,"rsi_14":44.31,"sma_20":1790.3,"sma_60":1932.07,"sma_120":2042.58},{"date":"2025-09-26","open":1762,"high":1769,"low":1720,"close":1754,"volume":42504,"rsi_14":28.87,"sma_20":1793.2,"sma_60":1924.72,"sma_120":2040.75},{"date":"2025-09-29","open":1732,"high":1774,"low":1731,"close":1760,"volume":24059,"rsi_14":31.29,"sma_20":1796.7,"sma_60":1918.55,"sma_120":2038.78},{"date":"2025-09-30","open":1760,"high":1780,"low":1741,"close":1770,"volume":18897,"rsi_14":35.67,"sma_20":1798.5,"sma_60":1912.47,"sma_120":2037.34},{"date":"2025-10-01","open":1750,"high":1780,"low":1750,"close":1774,"volume":16951,"rsi_14":33.11,"sma_20":1799.45,"sma_60":1906.78,"sma_120":2035.8},{"date":"2025-10-02","open":1762,"high":1791,"low":1762,"close":1776,"volume":25189,"rsi_14":33.55,"sma_20":1798.2,"sma_60":1900.7,"sma_120":2034.1},{"date":"2025-10-10","open":1775,"high":1775,"low":1745,"close":1745,"volume":30463,"rsi_14":21.56,"sma_20":1796.4,"sma_60":1893.53,"sma_120":2031.77},{"date":"2025-10-13","open":1743,"high":1745,"low":1720,"close":1731,"volume":27254,"rsi_14":20.45,"sma_20":1792.25,"sma_60":1886.05,"sma_120":2029.32},{"date":"2025-10-14","open":1740,"high":1754,"low":1710,"close":1739,"volume":16245,"rsi_14":22.65,"sma_20":1788.45,"sma_60":1878.78,"sma_120":2026.52},{"date":"2025-10-15","open":1739,"high":1790,"low":1732,"close":1790,"volume":35931,"rsi_14":41.26,"sma_20":1787.2,"sma_60":1872.78,"sma_120":2023.93},{"date":"2025-10-16","open":1790,"high":1798,"low":1775,"close":1786,"volume":21053,"rsi_14":41.63,"sma_20":1785.25,"sma_60":1866.63,"sma_120":2020.86},{"date":"2025-10-17","open":1786,"high":1793,"low":1752,"close":1752,"volume":20901,"rsi_14":40.0,"sma_20":1781.6,"sma_60":1860.0,"sma_120":2017.54},{"date":"2025-10-20","open":1740,"high":1740,"low":1715,"close":1729,"volume":61356,"rsi_14":38.98,"sma_20":1776.05,"sma_60":1853.57,"sma_120":2014.2},{"date":"2025-10-21","open":1729,"high":1732,"low":1711,"close":1713,"volume":42082,"rsi_14":41.63,"sma_20":1769.95,"sma_60":1846.45,"sma_120":2010.72},{"date":"2025-10-22","open":1713,"high":1713,"low":1686,"close":1703,"volume":47076,"rsi_14":36.53,"sma_20":1763.2,"sma_60":1840.08,"sma_120":2007.04},{"date":"2025-10-23","open":1705,"high":1724,"low":1699,"close":1709,"volume":22099,"rsi_14":39.63,"sma_20":1757.2,"sma_60":1833.65,"sma_120":2003.28},{"date":"2025-10-24","open":1700,"high":1725,"low":1700,"close":1720,"volume":17660,"rsi_14":40.99,"sma_20":1752.05,"sma_60":1828.4,"sma_120":1999.53},{"date":"2025-10-27","open":1707,"high":1729,"low":1698,"close":1704,"volume":49401,"rsi_14":35.53,"sma_20":1747.35,"sma_60":1822.8,"sma_120":1995.53},{"date":"2025-10-28","open":1704,"high":1711,"low":1685,"close":1704,"volume":42867,"rsi_14":34.38,"sma_20":1743.5,"sma_60":1817.87,"sma_120":1991.81},{"date":"2025-10-29","open":1740,"high":1790,"low":1734,"close":1766,"volume":91881,"rsi_14":48.42,"sma_20":1744.3,"sma_60":1813.97,"sma_120":1988.61},{"date":"2025-10-30","open":1765,"high":1787,"low":1738,"close":1765,"volume":96872,"rsi_14":53.91,"sma_20":1744.45,"sma_60":1809.13,"sma_120":1985.28},{"date":"2025-10-31","open":1765,"high":1789,"low":1744,"close":1775,"volume":36394,"rsi_14":58.73,"sma_20":1745.5,"sma_60":1804.72,"sma_120":1981.32},{"date":"2025-11-03","open":1758,"high":1780,"low":1758,"close":1775,"volume":57485,"rsi_14":57.38,"sma_20":1746.25,"sma_60":1801.12,"sma_120":1977.69},{"date":"2025-11-04","open":1775,"high":1775,"low":1754,"close":1764,"volume":48247,"rsi_14":43.63,"sma_20":1745.95,"sma_60":1797.3,"sma_120":1973.64},{"date":"2025-11-05","open":1764,"high":1764,"low":1700,"close":1719,"volume":26565,"rsi_14":36.33,"sma_20":1743.2,"sma_60":1792.12,"sma_120":1969.55},{"date":"2025-11-06","open":1710,"high":1725,"low":1700,"close":1716,"volume":20713,"rsi_14":41.59,"sma_20":1740.25,"sma_60":1786.63,"sma_120":1965.97},{"date":"2025-11-07","open":1694,"high":1709,"low":1683,"close":1705,"volume":28612,"rsi_14":44.06,"sma_20":1738.25,"sma_60":1781.05,"sma_120":1962.31},{"date":"2025-11-10","open":1704,"high":1780,"low":1690,"close":1742,"volume":53262,"rsi_14":56.5,"sma_20":1738.8,"sma_60":1776.5,"sma_120":1958.87},{"date":"2025-11-11","open":1742,"high":1776,"low":1726,"close":1749,"volume":20025,"rsi_14":60.45,"sma_20":1739.3,"sma_60":1772.32,"sma_120":1956.19},{"date":"2025-11-12","open":1735,"high":1755,"low":1731,"close":1748,"volume":15924,"rsi_14":59.07,"sma_20":1737.2,"sma_60":1768.03,"sma_120":1952.88},{"date":"2025-11-13","open":1748,"high":1776,"low":1741,"close":1776,"volume":15891,"rsi_14":62.07,"sma_20":1736.7,"sma_60":1764.22,"sma_120":1949.89},{"date":"2025-11-14","open":1775,"high":1870,"low":1720,"close":1808,"volume":95729,"rsi_14":70.97,"sma_20":1739.5,"sma_60":1762.27,"sma_120":1947.25},{"date":"2025-11-17","open":1808,"high":1885,"low":1808,"close":1884,"volume":119834,"rsi_14":77.78,"sma_20":1747.25,"sma_60":1763.5,"sma_120":1945.03},{"date":"2025-11-18","open":1866,"high":1899,"low":1823,"close":1884,"volume":75194,"rsi_14":72.52,"sma_20":1755.8,"sma_60":1765.23,"sma_120":1943.28},{"date":"2025-11-19","open":1862,"high":1899,"low":1825,"close":1889,"volume":38326,"rsi_14":73.31,"sma_20":1765.1,"sma_60":1767.72,"sma_120":1941.31},{"date":"2025-11-20","open":1889,"high":1915,"low":1880,"close":1914,"volume":40787,"rsi_14":74.73,"sma_20":1775.35,"sma_60":1770.15,"sma_120":1939.84},{"date":"2025-11-21","open":1851,"high":1914,"low":1847,"close":1875,"volume":20770,"rsi_14":65.62,"sma_20":1783.1,"sma_60":1772.23,"sma_120":1937.97},{"date":"2025-11-24","open":1875,"high":1876,"low":1823,"close":1823,"volume":25457,"rsi_14":58.17,"sma_20":1789.05,"sma_60":1773.48,"sma_120":1935.45},{"date":"2025-11-25","open":1802,"high":1835,"low":1783,"close":1805,"volume":29358,"rsi_14":62.87,"sma_20":1794.1,"sma_60":1774.73,"sma_120":1932.66},{"date":"2025-11-26","open":1807,"high":1900,"low":1797,"close":1862,"volume":22664,"rsi_14":68.81,"sma_20":1798.9,"sma_60":1777.12,"sma_120":1930.22},{"date":"2025-11-27","open":1862,"high":1900,"low":1840,"close":1840,"volume":53431,"rsi_14":66.92,"sma_20":1802.65,"sma_60":1779.13,"sma_120":1928.05},{"date":"2025-11-28","open":1842,"high":1896,"low":1842,"close":1894,"volume":37673,"rsi_14":68.27,"sma_20":1808.6,"sma_60":1782.43,"sma_120":1926.29},{"date":"2025-12-01","open":1922,"high":1922,"low":1894,"close":1896,"volume":30945,"rsi_14":67.88,"sma_20":1814.65,"sma_60":1785.87,"sma_120":1924.47},{"date":"2025-12-02","open":1896,"high":1920,"low":1879,"close":1914,"volume":24113,"rsi_14":69.39,"sma_20":1822.15,"sma_60":1788.87,"sma_120":1922.62},{"date":"2025-12-03","open":1914,"high":1914,"low":1895,"close":1913,"volume":25169,"rsi_14":67.08,"sma_20":1831.85,"sma_60":1791.5,"sma_120":1920.78},{"date":"2025-12-04","open":1907,"high":1919,"low":1887,"close":1914,"volume":14191,"rsi_14":64.32,"sma_20":1841.75,"sma_60":1793.4,"sma_120":1919.06},{"date":"2025-12-05","open":1919,"high":1919,"low":1898,"close":1907,"volume":8476,"rsi_14":53.82,"sma_20":1851.85,"sma_60":1795.5,"sma_120":1916.87},{"date":"2025-12-08","open":1907,"high":1918,"low":1866,"close":1870,"volume":23889,"rsi_14":47.93,"sma_20":1858.25,"sma_60":1796.43,"sma_120":1912.53},{"date":"2025-12-09","open":1870,"high":1899,"low":1867,"close":1880,"volume":15094,"rsi_14":48.69,"sma_20":1864.8,"sma_60":1797.52,"sma_120":1908.45},{"date":"2025-12-10","open":1922,"high":1923,"low":1881,"close":1901,"volume":19600,"rsi_14":48.08,"sma_20":1872.45,"sma_60":1798.95,"sma_120":1905.12},{"date":"2025-12-11","open":1901,"high":1918,"low":1888,"close":1907,"volume":13788,"rsi_14":55.23,"sma_20":1879.0,"sma_60":1800.32,"sma_120":1902.1},{"date":"2025-12-12","open":1907,"high":1913,"low":1883,"close":1907,"volume":8193,"rsi_14":66.54,"sma_20":1883.95,"sma_60":1801.68,"sma_120":1898.83},{"date":"2025-12-15","open":1891,"high":1922,"low":1857,"close":1910,"volume":21937,"rsi_14":71.97,"sma_20":1885.25,"sma_60":1802.85,"sma_120":1895.33},{"date":"2025-12-16","open":1924,"high":1926,"low":1888,"close":1915,"volume":19331,"rsi_14":64.17,"sma_20":1886.8,"sma_60":1804.18,"sma_120":1891.7},{"date":"2025-12-17","open":1914,"high":1929,"low":1910,"close":1925,"volume":23914,"rsi_14":74.29,"sma_20":1888.6,"sma_60":1805.63,"sma_120":1888.78},{"date":"2025-12-18","open":1925,"high":1931,"low":1914,"close":1924,"volume":14708,"rsi_14":62.3,"sma_20":1889.1,"sma_60":1807.22,"sma_120":1886.07},{"date":"2025-12-19","open":1922,"high":1933,"low":1915,"close":1927,"volume":20553,"rsi_14":62.6,"sma_20":1891.7,"sma_60":1808.95,"sma_120":1883.71},{"date":"2025-12-22","open":1935,"high":1935,"low":1922,"close":1923,"volume":66301,"rsi_14":54.13,"sma_20":1896.7,"sma_60":1811.03,"sma_120":1881.57},{"date":"2025-12-23","open":1936,"high":1936,"low":1912,"close":1914,"volume":39784,"rsi_14":50.43,"sma_20":1902.15,"sma_60":1813.25,"sma_120":1879.6},{"date":"2025-12-24","open":1914,"high":1925,"low":1874,"close":1914,"volume":21144,"rsi_14":50.0,"sma_20":1904.75,"sma_60":1815.98,"sma_120":1877.38},{"date":"2025-12-26","open":1895,"high":1930,"low":1895,"close":1913,"volume":19845,"rsi_14":52.73,"sma_20":1908.4,"sma_60":1818.5,"sma_120":1875.28},{"date":"2025-12-29","open":1913,"high":1919,"low":1893,"close":1913,"volume":26982,"rsi_14":79.45,"sma_20":1909.35,"sma_60":1821.15,"sma_120":1872.93},{"date":"2025-12-30","open":1913,"high":1934,"low":1855,"close":1916,"volume":19300,"rsi_14":77.27,"sma_20":1910.35,"sma_60":1823.75,"sma_120":1871.15},{"date":"2026-01-02","open":1923,"high":1939,"low":1917,"close":1937,"volume":41543,"rsi_14":77.27,"sma_20":1911.5,"sma_60":1826.53,"sma_120":1869.5},{"date":"2026-01-05","open":1945,"high":1946,"low":1926,"close":1941,"volume":39173,"rsi_14":76.56,"sma_20":1912.9,"sma_60":1829.32,"sma_120":1868.05},{"date":"2026-01-06","open":1941,"high":1941,"low":1896,"close":1907,"volume":18803,"rsi_14":50.0,"sma_20":1912.55,"sma_60":1831.52,"sma_120":1866.11},{"date":"2026-01-07","open":1907,"high":1907,"low":1822,"close":1879,"volume":50181,"rsi_14":37.4,"sma_20":1911.15,"sma_60":1833.75,"sma_120":1863.64},{"date":"2026-01-08","open":1876,"high":1888,"low":1847,"close":1853,"volume":42280,"rsi_14":28.47,"sma_20":1910.3,"sma_60":1835.78,"sma_120":1860.92},{"date":"2026-01-09","open":1853,"high":1859,"low":1834,"close":1840,"volume":28270,"rsi_14":21.09,"sma_20":1908.3,"sma_60":1837.47,"sma_120":1858.12},{"date":"2026-01-12","open":1840,"high":1964,"low":1840,"close":1866,"volume":102054,"rsi_14":33.14,"sma_20":1906.55,"sma_60":1838.73,"sma_120":1855.76},{"date":"2026-01-13","open":1867,"high":1884,"low":1856,"close":1882,"volume":72516,"rsi_14":37.84,"sma_20":1905.3,"sma_60":1840.33,"sma_120":1853.48},{"date":"2026-01-14","open":1895,"high":1895,"low":1848,"close":1882,"volume":81343,"rsi_14":38.67,"sma_20":1904.05,"sma_60":1842.5,"sma_120":1851.25},{"date":"2026-01-15","open":1882,"high":1904,"low":1882,"close":1903,"volume":36884,"rsi_14":47.15,"sma_20":1903.7,"sma_60":1845.4,"sma_120":1849.48},{"date":"2026-01-16","open":1903,"high":1915,"low":1880,"close":1895,"volume":58239,"rsi_14":45.5,"sma_20":1901.2,"sma_60":1851.63,"sma_120":1847.44},{"date":"2026-01-19","open":1895,"high":1897,"low":1875,"close":1875,"volume":44983,"rsi_14":41.36,"sma_20":1898.75,"sma_60":1854.4,"sma_120":1845.69},{"date":"2026-01-20","open":1925,"high":1925,"low":1870,"close":1897,"volume":32195,"rsi_14":46.03,"sma_20":1897.25,"sma_60":1857.35,"sma_120":1844.04},{"date":"2026-01-21","open":1897,"high":1899,"low":1876,"close":1880,"volume":27853,"rsi_14":37.87,"sma_20":1895.1,"sma_60":1860.28,"sma_120":1842.75},{"date":"2026-01-22","open":1880,"high":1901,"low":1876,"close":1893,"volume":54423,"rsi_14":40.16,"sma_20":1894.05,"sma_60":1863.43,"sma_120":1841.53},{"date":"2026-01-23","open":1903,"high":1954,"low":1893,"close":1922,"volume":107996,"rsi_14":53.14,"sma_20":1894.45,"sma_60":1866.03,"sma_120":1840.88},{"date":"2026-01-26","open":1953,"high":2025,"low":1933,"close":2005,"volume":144954,"rsi_14":71.43,"sma_20":1899.05,"sma_60":1870.03,"sma_120":1840.92},{"date":"2026-01-27","open":2010,"high":2025,"low":1965,"close":2020,"volume":60046,"rsi_14":79.51,"sma_20":1904.4,"sma_60":1874.12,"sma_120":1840.62},{"date":"2026-01-28","open":2020,"high":2040,"low":1950,"close":1971,"volume":80063,"rsi_14":70.53,"sma_20":1907.15,"sma_60":1877.38,"sma_120":1840.05},{"date":"2026-01-29","open":1972,"high":2005,"low":1968,"close":1994,"volume":51777,"rsi_14":70.25,"sma_20":1910.0,"sma_60":1881.22,"sma_120":1840.08},{"date":"2026-01-30","open":1993,"high":2000,"low":1915,"close":1976,"volume":73641,"rsi_14":64.78,"sma_20":1911.75,"sma_60":1885.5,"sma_120":1839.93},{"date":"2026-02-02","open":1961,"high":2030,"low":1922,"close":1940,"volume":55391,"rsi_14":58.19,"sma_20":1913.4,"sma_60":1889.23,"sma_120":1839.18},{"date":"2026-02-03","open":2095,"high":2095,"low":1955,"close":2000,"volume":50965,"rsi_14":62.34,"sma_20":1919.45,"sma_60":1894.15,"sma_120":1838.81},{"date":"2026-02-04","open":2010,"high":2030,"low":1987,"close":2020,"volume":64029,"rsi_14":65.43,"sma_20":1927.8,"sma_60":1896.23,"sma_120":1838.64},{"date":"2026-02-05","open":2020,"high":2050,"low":2000,"close":2025,"volume":47329,"rsi_14":65.85,"sma_20":1937.05,"sma_60":1900.95,"sma_120":1838.72},{"date":"2026-02-06","open":2020,"high":2020,"low":1922,"close":1990,"volume":53323,"rsi_14":63.53,"sma_20":1943.25,"sma_60":1904.97,"sma_120":1838.64},{"date":"2026-02-09","open":1992,"high":2050,"low":1985,"close":2015,"volume":39935,"rsi_14":63.79,"sma_20":1949.9,"sma_60":1909.42,"sma_120":1838.72},{"date":"2026-02-10","open":2035,"high":2035,"low":2010,"close":2015,"volume":38812,"rsi_14":66.42,"sma_20":1956.55,"sma_60":1913.4,"sma_120":1838.81},{"date":"2026-02-11","open":2035,"high":2140,"low":2015,"close":2090,"volume":98403,"rsi_14":70.82,"sma_20":1965.9,"sma_60":1918.1,"sma_120":1840.18},{"date":"2026-02-12","open":2090,"high":2135,"low":2080,"close":2110,"volume":49982,"rsi_14":70.26,"sma_20":1976.65,"sma_60":1921.87,"sma_120":1842.68},{"date":"2026-02-13","open":2110,"high":2245,"low":2025,"close":2150,"volume":249437,"rsi_14":67.22,"sma_20":1989.4,"sma_60":1926.3,"sma_120":1845.77},{"date":"2026-02-19","open":2190,"high":2275,"low":2150,"close":2275,"volume":149629,"rsi_14":74.01,"sma_20":2009.4,"sma_60":1932.73,"sma_120":1850.22},{"date":"2026-02-20","open":2255,"high":2275,"low":2180,"close":2210,"volume":128233,"rsi_14":71.85,"sma_20":2025.05,"sma_60":1937.67,"sma_120":1853.91},{"date":"2026-02-23","open":2245,"high":2255,"low":2150,"close":2220,"volume":92792,"rsi_14":71.16,"sma_20":2042.05,"sma_60":1943.42,"sma_120":1857.83},{"date":"2026-02-24","open":2220,"high":2330,"low":2215,"close":2260,"volume":125077,"rsi_14":75.54,"sma_20":2060.4,"sma_60":1950.7,"sma_120":1862.09},{"date":"2026-02-25","open":2260,"high":2325,"low":2250,"close":2280,"volume":129484,"rsi_14":81.48,"sma_20":2078.3,"sma_60":1958.62,"sma_120":1866.67},{"date":"2026-02-26","open":2280,"high":2285,"low":2215,"close":2230,"volume":86197,"rsi_14":71.7,"sma_20":2089.55,"sma_60":1965.67,"sma_120":1872.4},{"date":"2026-02-27","open":2230,"high":2230,"low":2120,"close":2150,"volume":122402,"rsi_14":61.02,"sma_20":2096.05,"sma_60":1969.92,"sma_120":1874.53},{"date":"2026-03-03","open":2050,"high":2270,"low":2050,"close":2200,"volume":368747,"rsi_14":63.78,"sma_20":2107.5,"sma_60":1975.02,"sma_120":1878.72},{"date":"2026-03-04","open":2250,"high":2250,"low":1955,"close":1975,"volume":248400,"rsi_14":49.09,"sma_20":2106.55,"sma_60":1976.33,"sma_120":1881.1},{"date":"2026-03-05","open":2035,"high":2120,"low":2030,"close":2085,"volume":84762,"rsi_14":53.85,"sma_20":2112.0,"sma_60":1979.18,"sma_120":1884.03},{"date":"2026-03-06","open":2080,"high":2095,"low":2015,"close":2050,"volume":94305,"rsi_14":51.85,"sma_20":2117.5,"sma_60":1981.47,"sma_120":1886.48},{"date":"2026-03-09","open":2050,"high":2055,"low":1931,"close":1968,"volume":94765,"rsi_14":43.59,"sma_20":2115.9,"sma_60":1982.37,"sma_120":1887.88},{"date":"2026-03-10","open":1980,"high":2060,"low":1980,"close":2025,"volume":117747,"rsi_14":45.7,"sma_20":2116.15,"sma_60":1984.33,"sma_120":1889.92},{"date":"2026-03-11","open":2040,"high":2630,"low":2040,"close":2630,"volume":3051492,"rsi_14":65.44,"sma_20":2146.4,"sma_60":1997.0,"sma_120":1896.72},{"date":"2026-03-12","open":2660,"high":2830,"low":2450,"close":2690,"volume":4176575,"rsi_14":63.94,"sma_20":2181.4,"sma_60":2010.5,"sma_120":1904.01},{"date":"2026-03-13","open":2630,"high":2650,"low":2510,"close":2545,"volume":644852,"rsi_14":60.68,"sma_20":2207.9,"sma_60":2021.23,"sma_120":1910.09},{"date":"2026-03-16","open":2530,"high":2660,"low":2480,"close":2605,"volume":447035,"rsi_14":61.89,"sma_20":2237.4,"sma_60":2032.67,"sma_120":1917.17},{"date":"2026-03-17","open":2635,"high":2660,"low":2520,"close":2520,"volume":309880,"rsi_14":57.81,"sma_20":2258.9,"sma_60":2043.08,"sma_120":1922.38},{"date":"2026-03-18","open":2545,"high":2590,"low":2505,"close":2585,"volume":215159,"rsi_14":58.92,"sma_20":2282.65,"sma_60":2054.33,"sma_120":1928.59},{"date":"2026-03-19","open":2560,"high":2635,"low":2510,"close":2550,"volume":252394,"rsi_14":59.45,"sma_20":2302.65,"sma_60":2064.92,"sma_120":1934.55},{"date":"2026-03-20","open":2555,"high":2730,"low":2510,"close":2620,"volume":401306,"rsi_14":63.95,"sma_20":2319.9,"sma_60":2076.5,"sma_120":1941.07},{"date":"2026-03-23","open":2600,"high":2730,"low":2510,"close":2510,"volume":435255,"rsi_14":58.89,"sma_20":2334.9,"sma_60":2086.27,"sma_120":1946.74},{"date":"2026-03-24","open":2540,"high":3070,"low":2540,"close":2785,"volume":4043337,"rsi_14":72.58,"sma_20":2363.15,"sma_60":2100.57,"sma_120":1954.76},{"date":"2026-03-25","open":2840,"high":2995,"low":2715,"close":2940,"volume":1130538,"rsi_14":73.25,"sma_20":2397.15,"sma_60":2117.52,"sma_120":1964.28},{"date":"2026-03-26","open":2890,"high":2890,"low":2750,"close":2755,"volume":294650,"rsi_14":67.72,"sma_20":2420.9,"sma_60":2131.53,"sma_120":1972.39},{"date":"2026-03-27","open":2666,"high":2765,"low":2621,"close":2755,"volume":116522,"rsi_14":71.09,"sma_20":2448.65,"sma_60":2146.05,"sma_120":1981.02},{"date":"2026-03-30","open":2710,"high":2710,"low":2650,"close":2655,"volume":228430,"rsi_14":65.67,"sma_20":2473.9,"sma_60":2158.42,"sma_120":1988.46},{"date":"2026-03-31","open":2620,"high":2625,"low":2375,"close":2415,"volume":497064,"rsi_14":43.47,"sma_20":2484.65,"sma_60":2166.78,"sma_120":1993.97},{"date":"2026-04-01","open":2590,"high":2755,"low":2496,"close":2675,"volume":633782,"rsi_14":49.87,"sma_20":2520.15,"sma_60":2179.6,"sma_120":2001.67},{"date":"2026-04-02","open":2675,"high":2720,"low":2490,"close":2550,"volume":361222,"rsi_14":50.14,"sma_20":2543.4,"sma_60":2189.82,"sma_120":2008.17},{"date":"2026-04-03","open":2620,"high":3040,"low":2610,"close":2900,"volume":1292089,"rsi_14":56.91,"sma_20":2585.9,"sma_60":2205.8,"sma_120":2017.56},{"date":"2026-04-06","open":3050,"high":3085,"low":2760,"close":2900,"volume":1021546,"rsi_14":59.27,"sma_20":2632.5,"sma_60":2222.35,"sma_120":2026.93},{"date":"2026-04-07","open":2875,"high":2875,"low":2650,"close":2700,"volume":393949,"rsi_14":52.63,"sma_20":2666.25,"sma_60":2236.03,"sma_120":2034.89},{"date":"2026-04-08","open":2775,"high":3510,"low":2755,"close":3510,"volume":2333495,"rsi_14":66.22,"sma_20":2710.25,"sma_60":2263.65,"sma_120":2049.72},{"date":"2026-04-09","open":3920,"high":4130,"low":3295,"close":3575,"volume":8060389,"rsi_14":66.16,"sma_20":2754.5,"sma_60":2292.57,"sma_120":2065.02},{"date":"2026-04-10","open":3820,"high":4645,"low":3650,"close":4645,"volume":3902788,"rsi_14":77.27,"sma_20":2859.5,"sma_60":2338.88,"sma_120":2088.81},{"date":"2026-04-13","open":5000,"high":6030,"low":4700,"close":6030,"volume":9234026,"rsi_14":82.29,"sma_20":3030.75,"sma_60":2408.02,"sma_120":2124.18},{"date":"2026-04-14","open":6800,"high":7230,"low":5720,"close":6200,"volume":11222088,"rsi_14":82.34,"sma_20":3214.75,"sma_60":2479.98,"sma_120":2161.24},{"date":"2026-04-15","open":6680,"high":6680,"low":5800,"close":5850,"volume":3115347,"rsi_14":79.73,"sma_20":3378.0,"sma_60":2545.77,"sma_120":2195.58},{"date":"2026-04-16","open":5950,"high":5950,"low":4500,"close":4720,"volume":3561738,"rsi_14":65.34,"sma_20":3486.5,"sma_60":2592.85,"sma_120":2220.64},{"date":"2026-04-17","open":4720,"high":4830,"low":4265,"close":4560,"volume":1372029,"rsi_14":65.04,"sma_20":3583.5,"sma_60":2637.6,"sma_120":2244.45},{"date":"2026-04-20","open":4565,"high":4625,"low":4340,"close":4420,"volume":698585,"rsi_14":66.08,"sma_20":3679.0,"sma_60":2679.65,"sma_120":2267.04},{"date":"2026-04-21","open":4420,"high":4500,"low":4075,"close":4220,"volume":912049,"rsi_14":62.45,"sma_20":3750.75,"sma_60":2718.65,"sma_120":2287.88},{"date":"2026-04-22","open":4220,"high":4350,"low":4035,"close":4350,"volume":616949,"rsi_14":64.61,"sma_20":3821.25,"sma_60":2759.6,"sma_120":2309.93},{"date":"2026-04-23","open":4350,"high":4355,"low":3960,"close":4000,"volume":746502,"rsi_14":58.93,"sma_20":3883.5,"sma_60":2794.23,"sma_120":2329.06},{"date":"2026-04-24","open":4010,"high":4085,"low":3850,"close":3990,"volume":509767,"rsi_14":58.83,"sma_20":3943.75,"sma_60":2827.32,"sma_120":2347.59},{"date":"2026-04-27","open":3990,"high":4220,"low":3925,"close":4200,"volume":885278,"rsi_14":62.14,"sma_20":4021.0,"sma_60":2863.65,"sma_120":2367.88},{"date":"2026-04-28","open":4185,"high":4185,"low":3680,"close":3705,"volume":1323956,"rsi_14":51.66,"sma_20":4085.5,"sma_60":2892.55,"sma_120":2383.97},{"date":"2026-04-29","open":3680,"high":3780,"low":3635,"close":3710,"volume":605516,"rsi_14":51.16,"sma_20":4136.75,"sma_60":2921.15,"sma_120":2401.18},{"date":"2026-04-30","open":3700,"high":4015,"low":3635,"close":3835,"volume":1887127,"rsi_14":14.22,"sma_20":4997.5,"sma_60":3663.0,"sma_120":3008.37},{"date":"2026-05-04","open":3875,"high":4045,"low":3795,"close":3890,"volume":1315560,"rsi_14":19.69,"sma_20":4250.5,"sma_60":2984.63,"sma_120":2435.44},{"date":"2026-05-06","open":3995,"high":3995,"low":3730,"close":3905,"volume":837835,"rsi_14":16.0,"sma_20":4300.75,"sma_60":3016.38,"sma_120":2453.68},{"date":"2026-05-07","open":3920,"high":4245,"low":3805,"close":4050,"volume":1687344,"rsi_14":21.61,"sma_20":4368.25,"sma_60":3050.22,"sma_120":2473.22},{"date":"2026-05-08","open":4200,"high":4375,"low":3930,"close":4030,"volume":1581655,"rsi_14":33.25,"sma_20":4394.25,"sma_60":3083.63,"sma_120":2492.29},{"date":"2026-05-11","open":4030,"high":4705,"low":4005,"close":4390,"volume":4010960,"rsi_14":46.24,"sma_20":4435.0,"sma_60":3123.63,"sma_120":2514.3},{"date":"2026-05-12","open":4520,"high":4560,"low":3800,"close":4020,"volume":1494775,"rsi_14":41.97,"sma_20":4403.75,"sma_60":3157.05,"sma_120":2533.23},{"date":"2026-05-13","open":3905,"high":3990,"low":3700,"close":3720,"volume":551675,"rsi_14":40.35,"sma_20":4288.25,"sma_60":3185.47,"sma_120":2549.43},{"date":"2026-05-14","open":3720,"high":3840,"low":3650,"close":3725,"volume":450928,"rsi_14":37.32,"sma_20":4164.5,"sma_60":3212.72,"sma_120":2565.41},{"date":"2026-05-15","open":3725,"high":3742,"low":3545,"close":3600,"volume":579063,"rsi_14":41.07,"sma_20":4052.0,"sma_60":3237.55,"sma_120":2579.71},{"date":"2026-05-18","open":3600,"high":3675,"low":3420,"close":3465,"volume":316049,"rsi_14":38.9,"sma_20":3989.25,"sma_60":3259.47,"sma_120":2592.88},{"date":"2026-05-19","open":3480,"high":3615,"low":3320,"close":3380,"volume":335762,"rsi_14":31.7,"sma_20":3930.25,"sma_60":3277.88,"sma_120":2605.31},{"date":"2026-05-20","open":3380,"high":3715,"low":3205,"close":3480,"volume":921212,"rsi_14":43.9,"sma_20":3883.25,"sma_60":3299.05,"sma_120":2618.36},{"date":"2026-05-21","open":3530,"high":3680,"low":3475,"close":3525,"volume":314286,"rsi_14":45.09,"sma_20":3848.5,"sma_60":3320.8,"sma_120":2632.11},{"date":"2026-05-22","open":3525,"high":3755,"low":3525,"close":3680,"volume":549621,"rsi_14":45.95,"sma_20":3815.0,"sma_60":3344.47,"sma_120":2647.58},{"date":"2026-05-26","open":3790,"high":3860,"low":3715,"close":3780,"volume":540990,"rsi_14":47.19,"sma_20":3804.0,"sma_60":3369.47,"sma_120":2664.04},{"date":"2026-05-27","open":3760,"high":3760,"low":3500,"close":3500,"volume":333623,"rsi_14":40.9,"sma_20":3779.5,"sma_60":3390.63,"sma_120":2677.69},{"date":"2026-05-28","open":3500,"high":3500,"low":3155,"close":3245,"volume":355287,"rsi_14":32.76,"sma_20":3731.75,"sma_60":3408.88,"sma_120":2689.4},{"date":"2026-05-29","open":3395,"high":3405,"low":3015,"close":3120,"volume":324444,"rsi_14":31.35,"sma_20":3702.5,"sma_60":3424.22,"sma_120":2699.62},{"date":"2026-06-01","open":3120,"high":3120,"low":2810,"close":2945,"volume":384721,"rsi_14":17.96,"sma_20":3664.25,"sma_60":3440.38,"sma_120":2708.36},{"date":"2026-06-02","open":2945,"high":2945,"low":2725,"close":2880,"volume":278660,"rsi_14":20.77,"sma_20":3616.5,"sma_60":3453.63,"sma_120":2716.41},{"date":"2026-06-04","open":2875,"high":3145,"low":2850,"close":3145,"volume":291647,"rsi_14":34.99,"sma_20":3579.25,"sma_60":3471.88,"sma_120":2726.68},{"date":"2026-06-05","open":3070,"high":3090,"low":2845,"close":2845,"volume":190143,"rsi_14":30.09,"sma_20":3526.25,"sma_60":3486.5,"sma_120":2734.43},{"date":"2026-06-08","open":2565,"high":2740,"low":2565,"close":2740,"volume":197853,"rsi_14":30.37,"sma_20":3460.75,"sma_60":3498.42,"sma_120":2741.38},{"date":"2026-06-09","open":2800,"high":2860,"low":2710,"close":2730,"volume":241140,"rsi_14":32.2,"sma_20":3395.75,"sma_60":3500.08,"sma_120":2748.54},{"date":"2026-06-10","open":2695,"high":2815,"low":2560,"close":2640,"volume":127081,"rsi_14":32.13,"sma_20":3308.25,"sma_60":3499.25,"sma_120":2754.88},{"date":"2026-06-11","open":2615,"high":2720,"low":2585,"close":2680,"volume":103895,"rsi_14":30.1,"sma_20":3241.25,"sma_60":3501.5,"sma_120":2761.37},{"date":"2026-06-12","open":2715,"high":2805,"low":2705,"close":2710,"volume":141756,"rsi_14":29.57,"sma_20":3190.75,"sma_60":3503.25,"sma_120":2768.06},{"date":"2026-06-15","open":2850,"high":3035,"low":2795,"close":2880,"volume":331048,"rsi_14":30.1,"sma_20":3148.5,"sma_60":3509.25,"sma_120":2776.17},{"date":"2026-06-16","open":2905,"high":2950,"low":2750,"close":2755,"volume":238645,"rsi_14":24.82,"sma_20":3106.25,"sma_60":3512.08,"sma_120":2783.21},{"date":"2026-06-17","open":2755,"high":2790,"low":2700,"close":2735,"volume":97801,"rsi_14":40.68,"sma_20":2829.0,"sma_60":3517.42,"sma_120":2831.73},{"date":"2026-06-18","open":2775,"high":2775,"low":2590,"close":2635,"volume":169593,"rsi_14":31.17,"sma_20":3032.5,"sma_60":3515.42,"sma_120":2795.96},{"date":"2026-06-19","open":2635,"high":2680,"low":2435,"close":2510,"volume":240315,"rsi_14":31.17,"sma_20":2984.0,"sma_60":3515.42,"sma_120":2800.84},{"date":"2026-06-22","open":2510,"high":2535,"low":2385,"close":2445,"volume":122248,"rsi_14":33.44,"sma_20":2930.0,"sma_60":3509.75,"sma_120":2805.16},{"date":"2026-06-23","open":2445,"high":2445,"low":2220,"close":2255,"volume":167370,"rsi_14":30.89,"sma_20":2858.75,"sma_60":3498.33,"sma_120":2807.93},{"date":"2026-06-24","open":2235,"high":2420,"low":2220,"close":2420,"volume":243278,"rsi_14":26.38,"sma_20":2790.75,"sma_60":3492.75,"sma_120":2812.14},{"date":"2026-06-25","open":2420,"high":2455,"low":2260,"close":2275,"volume":119689,"rsi_14":29.35,"sma_20":2729.5,"sma_60":3484.25,"sma_120":2815.15},{"date":"2026-06-26","open":2350,"high":2350,"low":2105,"close":2155,"volume":113182,"rsi_14":29.03,"sma_20":2675.0,"sma_60":3475.92,"sma_120":2817.17},{"date":"2026-06-29","open":2140,"high":2345,"low":2140,"close":2345,"volume":220428,"rsi_14":37.78,"sma_20":2636.25,"sma_60":3474.75,"sma_120":2820.77},{"date":"2026-06-30","open":2345,"high":2405,"low":2270,"close":2270,"volume":115678,"rsi_14":38.14,"sma_20":2602.5,"sma_60":3467.83,"sma_120":2823.72},{"date":"2026-07-01","open":2275,"high":2385,"low":2250,"close":2280,"volume":150777,"rsi_14":36.93,"sma_20":2572.5,"sma_60":3463.33,"sma_120":2826.57},{"date":"2026-07-02","open":2245,"high":2245,"low":2085,"close":2120,"volume":86172,"rsi_14":32.23,"sma_20":2521.25,"sma_60":3450.33,"sma_120":2828.07},{"date":"2026-07-03","open":2125,"high":2235,"low":2010,"close":2235,"volume":158240,"rsi_14":29.91,"sma_20":2490.75,"sma_60":3439.25,"sma_120":2830.8},{"date":"2026-07-06","open":2250,"high":2250,"low":2130,"close":2190,"volume":74913,"rsi_14":31.48,"sma_20":2463.25,"sma_60":3430.75,"sma_120":2833.39},{"date":"2026-07-07","open":2180,"high":2230,"low":2080,"close":2125,"volume":91944,"rsi_14":30.57,"sma_20":2433.0,"sma_60":3407.67,"sma_120":2835.66},{"date":"2026-07-08","open":2120,"high":2145,"low":1997,"close":2005,"volume":106800,"rsi_14":30.19,"sma_20":2401.25,"sma_60":3381.5,"sma_120":2837.03},{"date":"2026-07-09","open":2090,"high":2120,"low":1986,"close":2040,"volume":96172,"rsi_14":34.33,"sma_20":2369.25,"sma_60":3338.08,"sma_120":2838.48},{"date":"2026-07-10","open":2080,"high":2305,"low":2080,"close":2255,"volume":168670,"rsi_14":44.24,"sma_20":2346.5,"sma_60":3275.17,"sma_120":2841.59},{"date":"2026-07-13","open":2255,"high":2295,"low":2055,"close":2055,"volume":160061,"rsi_14":43.98,"sma_20":2305.25,"sma_60":3206.08,"sma_120":2843.03},{"date":"2026-07-14","open":2050,"high":2100,"low":1970,"close":2100,"volume":86398,"rsi_14":39.61,"sma_20":2272.5,"sma_60":3143.58,"sma_120":2844.68},{"date":"2026-07-15","open":2110,"high":2225,"low":2110,"close":2190,"volume":89568,"rsi_14":47.14,"sma_20":2245.25,"sma_60":3101.42,"sma_120":2847.13},{"date":"2026-07-16","open":2140,"high":2185,"low":2045,"close":2065,"volume":68170,"rsi_14":46.98,"sma_20":2216.75,"sma_60":3059.83,"sma_120":2848.72},{"date":"2026-07-20","open":2065,"high":2065,"low":1950,"close":1965,"volume":85230,"rsi_14":36.43,"sma_20":2189.5,"sma_60":3018.92,"sma_120":2849.28},{"date":"2026-07-21","open":1966,"high":2050,"low":1920,"close":2015,"volume":51185,"rsi_14":40.73,"sma_20":2168.0,"sma_60":2982.17,"sma_120":2850.41},{"date":"2026-07-22","open":2055,"high":2130,"low":2045,"close":2060,"volume":46071,"rsi_14":42.2,"sma_20":2158.25,"sma_60":2944.0,"sma_120":2851.8},{"date":"2026-07-23","open":2060,"high":2130,"low":2050,"close":2115,"volume":102489,"rsi_14":49.81,"sma_20":2143.0,"sma_60":2912.58,"sma_120":2853.41},{"date":"2026-07-24","open":2100,"high":2135,"low":2020,"close":2040,"volume":90613,"rsi_14":42.29,"sma_20":2131.25,"sma_60":2880.08,"sma_120":2853.7},{"date":"2026-07-27","open":2100,"high":2120,"low":2035,"close":2080,"volume":54481,"rsi_14":45.63,"sma_20":2127.5,"sma_60":2844.75,"sma_120":2854.2},{"date":"2026-07-28","open":2050,"high":2055,"low":1908,"close":1919,"volume":136532,"rsi_14":42.4,"sma_20":2106.2,"sma_60":2814.98,"sma_120":2853.77},{"date":"2026-07-29","open":1950,"high":1950,"low":1703,"close":1753,"volume":164501,"rsi_14":41.01,"sma_20":2080.35,"sma_60":2782.37,"sma_120":2851.76},{"date":"2026-07-30","open":1696,"high":1830,"low":1696,"close":1830,"volume":101353,"rsi_14":42.73,"sma_20":2057.85,"sma_60":2748.95,"sma_120":2850.54},{"date":"2026-07-31","open":1855,"high":1968,"low":1840,"close":1968,"volume":142992,"rsi_14":39.5,"sma_20":2050.25,"sma_60":2716.92,"sma_120":2850.78},{"date":"2026-08-03","open":1967,"high":2050,"low":1950,"close":2025,"volume":84941,"rsi_14":48.77,"sma_20":2039.75,"sma_60":2685.58,"sma_120":2850.98},{"date":"2026-08-04","open":2005,"high":2135,"low":2005,"close":2135,"volume":137889,"rsi_14":51.36,"sma_20":2037.0,"sma_60":2653.67,"sma_120":2851.94},{"date":"2026-08-05","open":2280,"high":2340,"low":2190,"close":2340,"volume":195696,"rsi_14":55.34,"sma_20":2047.75,"sma_60":2625.5,"sma_120":2854.57},{"date":"2026-08-06","open":2320,"high":2370,"low":2220,"close":2250,"volume":115116,"rsi_14":56.76,"sma_20":2060.0,"sma_60":2589.83,"sma_120":2856.73},{"date":"2026-08-07","open":2260,"high":2315,"low":2120,"close":2270,"volume":157630,"rsi_14":61.83,"sma_20":2071.5,"sma_60":2560.67,"sma_120":2858.86},{"date":"2026-08-10","open":2300,"high":2410,"low":2300,"close":2360,"volume":110950,"rsi_14":62.98,"sma_20":2076.75,"sma_60":2538.0,"sma_120":2861.73},{"date":"2026-08-11","open":2350,"high":2430,"low":2305,"close":2410,"volume":95916,"rsi_14":63.12,"sma_20":2094.5,"sma_60":2516.08,"sma_120":2864.4},{"date":"2026-08-12","open":2410,"high":2450,"low":2340,"close":2430,"volume":83277,"rsi_14":62.12,"sma_20":2111.0,"sma_60":2496.58,"sma_120":2867.07},{"date":"2026-08-13","open":2435,"high":2455,"low":2350,"close":2370,"volume":82456,"rsi_14":62.85,"sma_20":2120.0,"sma_60":2478.33,"sma_120":2868.9},{"date":"2026-08-14","open":2380,"high":2595,"low":2330,"close":2560,"volume":391552,"rsi_14":66.74,"sma_20":2144.75,"sma_60":2464.67,"sma_120":2871.28},{"date":"2026-08-18","open":2580,"high":2580,"low":2390,"close":2400,"volume":135797,"rsi_14":66.78,"sma_20":2166.5,"sma_60":2446.67,"sma_120":2872.86},{"date":"2026-08-19","open":2390,"high":2395,"low":2270,"close":2330,"volume":74873,"rsi_14":71.58,"sma_20":2182.25,"sma_60":2426.75,"sma_120":2873.78},{"date":"2026-08-20","open":2365,"high":2420,"low":2270,"close":2335,"volume":115361,"rsi_14":69.96,"sma_20":2196.0,"sma_60":2404.33,"sma_120":2874.4},{"date":"2026-08-21","open":2325,"high":2335,"low":2245,"close":2250,"volume":65598,"rsi_14":61.63,"sma_20":2202.75,"sma_60":2378.83,"sma_120":2874.15},{"date":"2026-08-24","open":2265,"high":2405,"low":2265,"close":2315,"volume":35841,"rsi_14":61.89,"sma_20":2216.5,"sma_60":2359.08,"sma_120":2874.86},{"date":"2026-08-25","open":2315,"high":2340,"low":2225,"close":2305,"volume":33292,"rsi_14":57.59,"sma_20":2227.75,"sma_60":2343.42,"sma_120":2876.15},{"date":"2026-08-26","open":2300,"high":2385,"low":2275,"close":2345,"volume":34348,"rsi_14":50.26,"sma_20":2249.05,"sma_60":2330.5,"sma_120":2877.36},{"date":"2026-08-27","open":2350,"high":2430,"low":2350,"close":2410,"volume":63604,"rsi_14":58.6,"sma_20":2281.9,"sma_60":2321.58,"sma_120":2880.98},{"date":"2026-08-28","open":2360,"high":2435,"low":2320,"close":2390,"volume":50634,"rsi_14":56.45,"sma_20":2309.9,"sma_60":2313.42,"sma_120":2883.53},{"date":"2026-08-31","open":2360,"high":2410,"low":2305,"close":2400,"volume":42415,"rsi_14":52.35,"sma_20":2331.5,"sma_60":2301.0,"sma_120":2886.44},{"date":"2026-09-01","open":2400,"high":2425,"low":2360,"close":2395,"volume":32099,"rsi_14":49.07,"sma_20":2350.0,"sma_60":2293.5,"sma_120":2890.0},{"date":"2026-09-02","open":2320,"high":2365,"low":2300,"close":2300,"volume":31440,"rsi_14":42.61,"sma_20":2358.25,"sma_60":2286.17,"sma_120":2892.29},{"date":"2026-09-03","open":2305,"high":2380,"low":2265,"close":2270,"volume":63846,"rsi_14":44.12,"sma_20":2354.75,"sma_60":2278.5,"sma_120":2889.29},{"date":"2026-09-04","open":2270,"high":2350,"low":2270,"close":2305,"volume":36046,"rsi_14":31.65,"sma_20":2357.5,"sma_60":2272.92,"sma_120":2886.08},{"date":"2026-09-07","open":2305,"high":2330,"low":2285,"close":2300,"volume":26503,"rsi_14":40.74,"sma_20":2359.0,"sma_60":2266.58,"sma_120":2884.04},{"date":"2026-09-08","open":2310,"high":2335,"low":2255,"close":2275,"volume":51251,"rsi_14":44.44,"sma_20":2354.75,"sma_60":2259.33,"sma_120":2881.29},{"date":"2026-09-09","open":2280,"high":2420,"low":2265,"close":2310,"volume":116798,"rsi_14":47.62,"sma_20":2349.75,"sma_60":2249.83,"sma_120":2879.54},{"date":"2026-09-10","open":2290,"high":2330,"low":2240,"close":2330,"volume":52526,"rsi_14":58.7,"sma_20":2344.75,"sma_60":2242.75,"sma_120":2877.42},{"date":"2026-09-11","open":2300,"high":2390,"low":2280,"close":2340,"volume":65351,"rsi_14":53.09,"sma_20":2343.25,"sma_60":2236.17,"sma_120":2875.67},{"date":"2026-09-14","open":2310,"high":2435,"low":2060,"close":2365,"volume":127377,"rsi_14":57.14,"sma_20":2333.5,"sma_60":2231.67,"sma_120":2873.54},{"date":"2026-09-15","open":2375,"high":2580,"low":2325,"close":2365,"volume":59038,"rsi_14":52.63,"sma_20":2331.75,"sma_60":2229.25,"sma_120":2872.33},{"date":"2026-09-16","open":2400,"high":2815,"low":2365,"close":2555,"volume":1514489,"rsi_14":64.36,"sma_20":2343.0,"sma_60":2231.08,"sma_120":2870.42},{"date":"2026-09-17","open":2570,"high":2680,"low":2545,"close":2595,"volume":314866,"rsi_14":69.52,"sma_20":2356.0,"sma_60":2236.75,"sma_120":2867.54},{"date":"2026-09-18","open":2625,"high":2700,"low":2580,"close":2695,"volume":313100,"rsi_14":73.98,"sma_20":2378.25,"sma_60":2241.33,"sma_120":2867.04},{"date":"2026-09-21","open":2655,"high":2680,"low":2485,"close":2535,"volume":163093,"rsi_14":59.09,"sma_20":2389.25,"sma_60":2245.67,"sma_120":2864.96},{"date":"2026-09-22","open":2540,"high":2565,"low":2445,"close":2520,"volume":77014,"rsi_14":65.94,"sma_20":2400.0,"sma_60":2251.75,"sma_120":2863.83},{"date":"2026-09-23","open":2465,"high":2510,"low":2370,"close":2465,"volume":70263,"rsi_14":63.64,"sma_20":2406.0,"sma_60":2253.75,"sma_120":2864.25},{"date":"2026-09-28","open":2465,"high":2495,"low":2415,"close":2430,"volume":74746,"rsi_14":58.74,"sma_20":2407.0,"sma_60":2256.42,"sma_120":2862.12},{"date":"2026-09-29","open":2420,"high":2455,"low":2380,"close":2435,"volume":57552,"rsi_14":59.44,"sma_20":2409.25,"sma_60":2259.0,"sma_120":2861.17},{"date":"2026-09-30","open":2465,"high":2525,"low":2410,"close":2455,"volume":121291,"rsi_14":62.68,"sma_20":2412.0,"sma_60":2264.58,"sma_120":2857.46},{"date":"2026-10-01","open":2430,"high":2610,"low":2390,"close":2475,"volume":82247,"rsi_14":61.87,"sma_20":2416.0,"sma_60":2268.58,"sma_120":2853.92},{"date":"2026-10-02","open":2475,"high":2685,"low":2475,"close":2645,"volume":273435,"rsi_14":68.64,"sma_20":2433.25,"sma_60":2276.17,"sma_120":2853.46},{"date":"2026-10-06","open":2645,"high":2670,"low":2585,"close":2670,"volume":128431,"rsi_14":69.19,"sma_20":2453.25,"sma_60":2285.25,"sma_120":2846.46},{"date":"2026-10-07","open":2675,"high":2675,"low":2590,"close":2625,"volume":99402,"rsi_14":64.77,"sma_20":2469.25,"sma_60":2295.58,"sma_120":2838.54},{"date":"2026-10-08","open":2625,"high":2630,"low":2475,"close":2490,"volume":196318,"rsi_14":56.16,"sma_20":2478.75,"sma_60":2303.08,"sma_120":2820.58},{"date":"2026-10-12","open":2480,"high":2620,"low":2435,"close":2470,"volume":202770,"rsi_14":44.97,"sma_20":2488.5,"sma_60":2306.67,"sma_120":2790.92},{"date":"2026-10-13","open":2435,"high":2445,"low":2330,"close":2385,"volume":126949,"rsi_14":38.2,"sma_20":2492.25,"sma_60":2312.17,"sma_120":2759.12},{"date":"2026-10-14","open":2380,"high":2450,"low":2310,"close":2325,"volume":87783,"rsi_14":28.24,"sma_20":2492.0,"sma_60":2315.92,"sma_120":2729.75},{"date":"2026-10-15","open":2290,"high":2290,"low":2105,"close":2125,"volume":227797,"rsi_14":26.97,"sma_20":2481.25,"sma_60":2314.83,"sma_120":2708.12},{"date":"2026-10-16","open":2185,"high":2295,"low":2175,"close":2260,"volume":91227,"rsi_14":37.13,"sma_20":2476.0,"sma_60":2318.08,"sma_120":2688.96},{"date":"2026-10-19","open":2200,"high":2350,"low":2200,"close":2350,"volume":55936,"rsi_14":44.5,"sma_20":2475.25,"sma_60":2324.5,"sma_120":2671.71},{"date":"2026-10-20","open":2350,"high":2350,"low":2210,"close":2240,"volume":51947,"rsi_14":41.52,"sma_20":2459.5,"sma_60":2328.25,"sma_120":2655.21},{"date":"2026-10-21","open":2265,"high":2295,"low":2230,"close":2270,"volume":54088,"rsi_14":42.79,"sma_20":2443.25,"sma_60":2331.75,"sma_120":2637.88},{"date":"2026-10-22","open":2285,"high":2300,"low":2160,"close":2210,"volume":47135,"rsi_14":39.66,"sma_20":2419.0,"sma_60":2333.33,"sma_120":2622.96},{"date":"2026-10-23","open":2086,"high":2200,"low":2053,"close":2200,"volume":57456,"rsi_14":38.3,"sma_20":2402.25,"sma_60":2336.0,"sma_120":2608.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.53,"ttm_eps":null,"close":2135.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.31,"ttm_eps":null,"close":1752.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.23,"pbr":0.99,"ttm_eps":null,"close":1750.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.07,"pbr":1.05,"ttm_eps":null,"close":1865.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.34,"pbr":1.12,"ttm_eps":null,"close":2150.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.95,"pbr":0.86,"ttm_eps":null,"close":1770.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.88,"pbr":0.86,"ttm_eps":null,"close":1916.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.73,"pbr":1.02,"ttm_eps":null,"close":2415.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.24,"pbr":0.9,"ttm_eps":null,"close":2270.0}],"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":"기산텔레콤","phase":"above-fold","symbol_resolved":true}