{"status":"ok","report":{"price_analysis":{"current":6990.0,"change_1d":2.3,"change_7d":-4.1,"change_30d":-25.4,"high_30d":10650.0,"low_30d":6560.0,"position_in_range":11.0,"support":6969.0,"resistance":10241.0},"summary":"세종텔레콤(036630)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 978.96억. 현재가 6,990원, 전일 대비 +2.3%, 30일 -25.4%. ROE -0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1454.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 978.96억. 매출 2778.39억, 영업이익 -46.58억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.59,"roe":-0.1,"eps":-16.61,"revenue":277839035779.0,"operating_income":-4657707766.0,"net_income":-11593911290.0,"market_cap":97895893650,"profit_margin":-4.17,"roa":-0.05,"operating_margin":-1.68,"gross_margin":60.31,"debt_ratio":1.188060825664634,"total_assets":365897911391.0,"total_equity":167224743983.0,"total_debt":198673167408.0,"dividend_yield":2.61,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.1로 약세 구간입니다. MACD(-297.08)가 시그널선(-246.68)을 하회합니다(데드크로스). 현재가가 SMA20(7521)과 SMA60(7814) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6855~8187 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.07984790874525,"macd":-297.07918720603266,"macd_signal":-246.67689567790597,"sma_20":7521.0,"sma_60":7814.166666666667,"bb_upper":8186.549397114895,"bb_lower":6855.450602885105,"atr_14":694.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1454.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.59만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1454.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-1149.0,"institution_net":0.0,"retail_net":1149.0},{"date":"2026-10-21","foreign_net":-1650.0,"institution_net":0.0,"retail_net":1650.0},{"date":"2026-10-20","foreign_net":-493.0,"institution_net":0.0,"retail_net":493.0},{"date":"2026-10-19","foreign_net":1043.0,"institution_net":0.0,"retail_net":-1043.0},{"date":"2026-10-16","foreign_net":795.0,"institution_net":0.0,"retail_net":-795.0},{"date":"2026-10-15","foreign_net":-262.0,"institution_net":0.0,"retail_net":262.0},{"date":"2026-10-14","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-13","foreign_net":-213.0,"institution_net":0.0,"retail_net":213.0},{"date":"2026-10-12","foreign_net":-62.0,"institution_net":0.0,"retail_net":62.0},{"date":"2026-10-08","foreign_net":-279.0,"institution_net":0.0,"retail_net":279.0},{"date":"2026-10-07","foreign_net":-45.0,"institution_net":0.0,"retail_net":45.0},{"date":"2026-10-06","foreign_net":-1454.0,"institution_net":0.0,"retail_net":1454.0},{"date":"2026-10-02","foreign_net":-270.0,"institution_net":0.0,"retail_net":270.0},{"date":"2026-10-01","foreign_net":-2189.0,"institution_net":0.0,"retail_net":2189.0},{"date":"2026-09-30","foreign_net":-452.0,"institution_net":0.0,"retail_net":452.0},{"date":"2026-09-29","foreign_net":-1274.0,"institution_net":0.0,"retail_net":1274.0},{"date":"2026-09-28","foreign_net":-135.0,"institution_net":0.0,"retail_net":135.0},{"date":"2026-09-23","foreign_net":-158.0,"institution_net":0.0,"retail_net":158.0},{"date":"2026-09-22","foreign_net":-1258.0,"institution_net":0.0,"retail_net":1258.0},{"date":"2026-09-21","foreign_net":-1160.0,"institution_net":0.0,"retail_net":1160.0},{"date":"2026-09-18","foreign_net":-4264.0,"institution_net":0.0,"retail_net":4264.0},{"date":"2026-09-17","foreign_net":-743.0,"institution_net":0.0,"retail_net":743.0},{"date":"2026-09-16","foreign_net":-1592.0,"institution_net":0.0,"retail_net":1592.0},{"date":"2026-09-15","foreign_net":-2281.0,"institution_net":0.0,"retail_net":2281.0},{"date":"2026-09-14","foreign_net":-1933.0,"institution_net":-43.0,"retail_net":1976.0},{"date":"2026-09-11","foreign_net":-1227.0,"institution_net":43.0,"retail_net":1184.0},{"date":"2026-09-10","foreign_net":-237.0,"institution_net":0.0,"retail_net":237.0},{"date":"2026-09-09","foreign_net":3110.0,"institution_net":0.0,"retail_net":-3110.0},{"date":"2026-09-08","foreign_net":1658.0,"institution_net":0.0,"retail_net":-1658.0},{"date":"2026-09-07","foreign_net":2247.0,"institution_net":0.0,"retail_net":-2247.0}],"periods":{"d1":{"foreign_net":-1149.0,"institution_net":0,"retail_net":1149.0},"d3":{"foreign_net":-3292.0,"institution_net":0,"retail_net":3292.0},"d7":{"foreign_net":-1715.0,"institution_net":0,"retail_net":1715.0},"d14":{"foreign_net":-6227.0,"institution_net":0,"retail_net":6227.0},"d30":{"foreign_net":-15926.0,"institution_net":0.0,"retail_net":15926.0}}},"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":"적자 (EPS -17, PBR 0.59x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -17원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.0,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":186.8,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.1,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.4,"unit":"%","percentile":23,"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":"F","percentile":20,"summary":"유동비율 0.6x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.59,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.02,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -17, PBR 0.59x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +1.0%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.19,"unit":"","threshold":"≤ 1.0","pass":false,"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":60.31,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1.68,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.59,"per_5y_high":15.09,"per_5y_low":3.12,"per_5y_avg":10.19,"per_percentile":null,"pbr_5y_high":0.98,"pbr_5y_low":0.13,"pbr_5y_avg":0.44,"pbr_percentile":66.7,"per_5y_median":12.37,"pbr_5y_median":0.42,"history":[{"quarter":"2024-Q2","per":3.12,"pbr":0.17},{"quarter":"2024-Q3","per":null,"pbr":0.16},{"quarter":"2024-Q4","per":null,"pbr":0.13},{"quarter":"2025-Q1","per":null,"pbr":0.16},{"quarter":"2025-Q2","per":null,"pbr":0.42},{"quarter":"2025-Q3","per":null,"pbr":0.42},{"quarter":"2025-Q4","per":12.37,"pbr":0.98},{"quarter":"2026-Q1","per":15.09,"pbr":0.87},{"quarter":"2026-Q2","per":null,"pbr":0.64},{"quarter":"현재","per":null,"pbr":0.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3033.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2038.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2177.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6044.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5822.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6250.0,"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":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.12,"eps":973.52,"close":3033.0,"source":"reported"},{"date":"2024-07","per":2.89,"eps":973.52,"close":2816.0,"source":"reported"},{"date":"2024-08","per":2.77,"eps":973.52,"close":2694.0,"source":"reported"},{"date":"2025-12","per":12.37,"eps":800.9,"close":9910.0,"source":"reported"},{"date":"2026-01","per":11.37,"eps":800.9,"close":9110.0,"source":"reported"},{"date":"2026-02","per":9.65,"eps":800.9,"close":7730.0,"source":"reported"},{"date":"2026-03","per":15.09,"eps":564.09,"close":8510.0,"source":"reported"},{"date":"2026-04","per":17.82,"eps":564.09,"close":10050.0,"source":"reported"},{"date":"2026-05","per":20.09,"eps":564.09,"close":11330.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.57,"std":6.18,"upper_1sd":16.75,"lower_1sd":4.39,"current":20.09,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.61,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.61,"summary":"배당수익률 2.61%","metrics":[{"name":"배당수익률","value":2.61,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:58:44.328210+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0009935349042417437,"dividend_yield":null,"eps":-16.61,"revenue":69478150247.0,"operating_income":1378155715.0,"net_income":-166143620.0,"market_cap":null,"profit_margin":-0.002391307474498775,"operating_margin":0.019835814714418185,"roa":-0.0004540709712400032,"gross_margin":0.6031255542789782,"total_equity":167224743983.0,"total_assets":365897911391.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":31.65,"pbr":0.68,"roe":-0.01629213008630643,"dividend_yield":2.61,"eps":-272.67,"revenue":68795140448.0,"operating_income":-1587362770.0,"net_income":-2726729501.0,"market_cap":114900000000.0,"profit_margin":-0.039635495810362444,"operating_margin":-0.02307376305452615,"roa":-0.007487510146543004,"gross_margin":0.5519027961676878,"total_equity":167364825014.0,"total_assets":364170391443.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.01848008228099461,"dividend_yield":null,"eps":-319.69,"revenue":67671376289.0,"operating_income":-864238437.0,"net_income":-3196875476.0,"market_cap":null,"profit_margin":-0.047241177161039254,"operating_margin":-0.012771107732598047,"roa":-0.008981003908249846,"gross_margin":0.614762741536888,"total_equity":172990326958.0,"total_assets":355959702129.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02328993375733244,"dividend_yield":null,"eps":-550.42,"revenue":71894368795.0,"operating_income":-3584262274.0,"net_income":-5504162693.0,"market_cap":null,"profit_margin":-0.07655902381860531,"operating_margin":-0.04985456210374675,"roa":-0.013128495891631096,"gross_margin":0.5891930330563798,"total_equity":236332260553.0,"total_assets":419253107015.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06988464555591575,"dividend_yield":null,"eps":1706.87,"revenue":67497165886.0,"operating_income":-4029781577.0,"net_income":17068702405.0,"market_cap":null,"profit_margin":0.2528802829118537,"operating_margin":-0.059702974548681634,"roa":0.03867261125176322,"gross_margin":0.6402759319404826,"total_equity":244241095726.0,"total_assets":441364103755.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0015781656321399921,"dividend_yield":null,"eps":-35.86,"revenue":77132428104.0,"operating_income":-2274491390.0,"net_income":-358614176.0,"market_cap":null,"profit_margin":-0.004649330830302264,"operating_margin":-0.029488134185705058,"roa":-0.0007592533599694508,"gross_margin":0.5532690962931961,"total_equity":227234815343.0,"total_assets":472324779721.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06831383679462931,"dividend_yield":null,"eps":-1845.06,"revenue":93718944178.0,"operating_income":-714756799.0,"net_income":-18450614163.0,"market_cap":null,"profit_margin":-0.19687176722730493,"operating_margin":-0.007626598925852871,"roa":-0.03734873216194058,"gross_margin":0.543639519756349,"total_equity":270086047406.0,"total_assets":494009116106.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0701101027817357,"dividend_yield":null,"eps":-2029.83,"revenue":90845572751.0,"operating_income":-61859124.0,"net_income":-20298256964.0,"market_cap":null,"profit_margin":-0.22343694193701436,"operating_margin":-0.0006809261269071483,"roa":-0.03912649910127067,"gross_margin":0.5560548844296207,"total_equity":289519714829.0,"total_assets":518785412195.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03221072486917802,"dividend_yield":null,"eps":-998.01,"revenue":95675738316.0,"operating_income":-5706520795.0,"net_income":-9980096333.0,"market_cap":null,"profit_margin":-0.10431167303917228,"operating_margin":-0.05964438733832786,"roa":-0.017952446852050254,"gross_margin":0.47332984984581744,"total_equity":309837682124.0,"total_assets":555918444725.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04627897296825128,"dividend_yield":null,"eps":1553.7,"revenue":91150499105.0,"operating_income":-5652902571.0,"net_income":15537040276.0,"market_cap":null,"profit_margin":0.17045480198744986,"operating_margin":-0.06201724210514952,"roa":0.026666732383220162,"gross_margin":0.49748815332062796,"total_equity":335725693106.0,"total_assets":582637574515.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.016766819474592676,"dividend_yield":null,"eps":537.13,"revenue":97853331639.0,"operating_income":-3642073202.0,"net_income":5371272008.0,"market_cap":null,"profit_margin":0.05489104885887451,"operating_margin":-0.03721971588495645,"roa":0.010321923932096138,"gross_margin":0.45283859281843086,"total_equity":320351275693.0,"total_assets":520375081558.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0037794425764197683,"dividend_yield":null,"eps":-119.3,"revenue":87680885563.0,"operating_income":919056427.0,"net_income":-1193031180.0,"market_cap":null,"profit_margin":-0.013606513806738295,"operating_margin":0.010481833310632389,"roa":-0.0022848050062463715,"gross_margin":0.5418743843760784,"total_equity":315663264060.0,"total_assets":522158861145.0}],"current_price":6990.0,"change_pct":2.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7950.0},{"date":"2016-10-25","close":7838.0},{"date":"2016-10-26","close":7727.0},{"date":"2016-10-27","close":7983.0},{"date":"2016-10-28","close":7905.0},{"date":"2016-10-31","close":7727.0},{"date":"2016-11-01","close":7727.0},{"date":"2016-11-02","close":7622.0},{"date":"2016-11-03","close":7661.0},{"date":"2016-11-04","close":7638.0},{"date":"2016-11-07","close":7988.0},{"date":"2016-11-08","close":7927.0},{"date":"2016-11-09","close":7672.0},{"date":"2016-11-10","close":8044.0},{"date":"2016-11-11","close":7850.0},{"date":"2016-11-14","close":7861.0},{"date":"2016-11-15","close":7716.0},{"date":"2016-11-16","close":7838.0},{"date":"2016-11-17","close":7811.0},{"date":"2016-11-18","close":7577.0},{"date":"2016-11-21","close":7611.0},{"date":"2016-11-22","close":7516.0},{"date":"2016-11-23","close":7416.0},{"date":"2016-11-24","close":7038.0},{"date":"2016-11-25","close":7022.0},{"date":"2016-11-28","close":7027.0},{"date":"2016-11-29","close":6783.0},{"date":"2016-11-30","close":6755.0},{"date":"2016-12-01","close":6555.0},{"date":"2016-12-02","close":6522.0},{"date":"2016-12-05","close":6022.0},{"date":"2016-12-06","close":7833.0},{"date":"2016-12-07","close":8050.0},{"date":"2016-12-08","close":7455.0},{"date":"2016-12-09","close":7122.0},{"date":"2016-12-12","close":7405.0},{"date":"2016-12-13","close":7327.0},{"date":"2016-12-14","close":7422.0},{"date":"2016-12-15","close":7555.0},{"date":"2016-12-16","close":7450.0},{"date":"2016-12-19","close":7555.0},{"date":"2016-12-20","close":7561.0},{"date":"2016-12-21","close":7705.0},{"date":"2016-12-22","close":7572.0},{"date":"2016-12-23","close":7555.0},{"date":"2016-12-26","close":7538.0},{"date":"2016-12-27","close":7383.0},{"date":"2016-12-28","close":7516.0},{"date":"2016-12-29","close":7522.0},{"date":"2017-01-02","close":7600.0},{"date":"2017-01-03","close":7611.0},{"date":"2017-01-04","close":7927.0},{"date":"2017-01-05","close":7938.0},{"date":"2017-01-06","close":7883.0},{"date":"2017-01-09","close":7677.0},{"date":"2017-01-10","close":9944.0},{"date":"2017-01-11","close":9655.0},{"date":"2017-01-12","close":8366.0},{"date":"2017-01-13","close":8488.0},{"date":"2017-01-16","close":8300.0},{"date":"2017-01-17","close":8222.0},{"date":"2017-01-18","close":8305.0},{"date":"2017-01-19","close":8211.0},{"date":"2017-01-20","close":8033.0},{"date":"2017-01-23","close":7694.0},{"date":"2017-01-24","close":7755.0},{"date":"2017-01-25","close":7805.0},{"date":"2017-01-26","close":7833.0},{"date":"2017-01-31","close":7627.0},{"date":"2017-02-01","close":7766.0},{"date":"2017-02-02","close":7783.0},{"date":"2017-02-03","close":7738.0},{"date":"2017-02-06","close":7450.0},{"date":"2017-02-07","close":7488.0},{"date":"2017-02-08","close":7450.0},{"date":"2017-02-09","close":7588.0},{"date":"2017-02-10","close":7500.0},{"date":"2017-02-13","close":7600.0},{"date":"2017-02-14","close":7577.0},{"date":"2017-02-15","close":8161.0},{"date":"2017-02-16","close":8005.0},{"date":"2017-02-17","close":7950.0},{"date":"2017-02-20","close":7805.0},{"date":"2017-02-21","close":7850.0},{"date":"2017-02-22","close":7738.0},{"date":"2017-02-23","close":7783.0},{"date":"2017-02-24","close":7805.0},{"date":"2017-02-27","close":7744.0},{"date":"2017-02-28","close":7661.0},{"date":"2017-03-02","close":7594.0},{"date":"2017-03-03","close":7461.0},{"date":"2017-03-06","close":7533.0},{"date":"2017-03-07","close":7516.0},{"date":"2017-03-08","close":7783.0},{"date":"2017-03-09","close":7650.0},{"date":"2017-03-10","close":7794.0},{"date":"2017-03-13","close":7966.0},{"date":"2017-03-14","close":7955.0},{"date":"2017-03-15","close":7900.0},{"date":"2017-03-16","close":8244.0},{"date":"2017-03-17","close":8105.0},{"date":"2017-03-20","close":8033.0},{"date":"2017-03-21","close":8155.0},{"date":"2017-03-22","close":8227.0},{"date":"2017-03-23","close":8288.0},{"date":"2017-03-24","close":8261.0},{"date":"2017-03-27","close":8022.0},{"date":"2017-03-28","close":8105.0},{"date":"2017-03-29","close":8066.0},{"date":"2017-03-30","close":8105.0},{"date":"2017-03-31","close":8277.0},{"date":"2017-04-03","close":8488.0},{"date":"2017-04-04","close":8733.0},{"date":"2017-04-05","close":8905.0},{"date":"2017-04-06","close":8694.0},{"date":"2017-04-07","close":8822.0},{"date":"2017-04-10","close":8488.0},{"date":"2017-04-11","close":8650.0},{"date":"2017-04-12","close":9194.0},{"date":"2017-04-13","close":9277.0},{"date":"2017-04-14","close":8650.0},{"date":"2017-04-17","close":8822.0},{"date":"2017-04-18","close":8777.0},{"date":"2017-04-19","close":8527.0},{"date":"2017-04-20","close":8488.0},{"date":"2017-04-21","close":8366.0},{"date":"2017-04-24","close":8133.0},{"date":"2017-04-25","close":8227.0},{"date":"2017-04-26","close":8194.0},{"date":"2017-04-27","close":8094.0},{"date":"2017-04-28","close":8172.0},{"date":"2017-05-02","close":8177.0},{"date":"2017-05-04","close":8405.0},{"date":"2017-05-08","close":8527.0},{"date":"2017-05-10","close":8316.0},{"date":"2017-05-11","close":8366.0},{"date":"2017-05-12","close":8238.0},{"date":"2017-05-15","close":8211.0},{"date":"2017-05-16","close":8161.0},{"date":"2017-05-17","close":8316.0},{"date":"2017-05-18","close":8211.0},{"date":"2017-05-19","close":8250.0},{"date":"2017-05-22","close":8366.0},{"date":"2017-05-23","close":8316.0},{"date":"2017-05-24","close":8288.0},{"date":"2017-05-25","close":8305.0},{"date":"2017-05-26","close":8444.0},{"date":"2017-05-29","close":6861.0},{"date":"2017-05-30","close":7077.0},{"date":"2017-05-31","close":7077.0},{"date":"2017-06-01","close":7000.0},{"date":"2017-06-02","close":7005.0},{"date":"2017-06-05","close":7094.0},{"date":"2017-06-07","close":7011.0},{"date":"2017-06-08","close":7066.0},{"date":"2017-06-09","close":7088.0},{"date":"2017-06-12","close":7105.0},{"date":"2017-06-13","close":7066.0},{"date":"2017-06-14","close":7011.0},{"date":"2017-06-15","close":7066.0},{"date":"2017-06-16","close":7022.0},{"date":"2017-06-19","close":7077.0},{"date":"2017-06-20","close":6927.0},{"date":"2017-06-21","close":6850.0},{"date":"2017-06-22","close":8861.0},{"date":"2017-06-23","close":8072.0},{"date":"2017-06-26","close":7488.0},{"date":"2017-06-27","close":7388.0},{"date":"2017-06-28","close":7933.0},{"date":"2017-06-29","close":7883.0},{"date":"2017-06-30","close":7822.0},{"date":"2017-07-03","close":7622.0},{"date":"2017-07-04","close":8377.0},{"date":"2017-07-05","close":8216.0},{"date":"2017-07-06","close":8238.0},{"date":"2017-07-07","close":8227.0},{"date":"2017-07-10","close":8177.0},{"date":"2017-07-11","close":8133.0},{"date":"2017-07-12","close":7933.0},{"date":"2017-07-13","close":7872.0},{"date":"2017-07-14","close":8177.0},{"date":"2017-07-17","close":8122.0},{"date":"2017-07-18","close":7905.0},{"date":"2017-07-19","close":7961.0},{"date":"2017-07-20","close":7944.0},{"date":"2017-07-21","close":7972.0},{"date":"2017-07-24","close":7872.0},{"date":"2017-07-25","close":7755.0},{"date":"2017-07-26","close":7588.0},{"date":"2017-07-27","close":7288.0},{"date":"2017-07-28","close":7400.0},{"date":"2017-07-31","close":7161.0},{"date":"2017-08-01","close":7127.0},{"date":"2017-08-02","close":7244.0},{"date":"2017-08-03","close":7150.0},{"date":"2017-08-04","close":7233.0},{"date":"2017-08-07","close":7288.0},{"date":"2017-08-08","close":7300.0},{"date":"2017-08-09","close":7138.0},{"date":"2017-08-10","close":7127.0},{"date":"2017-08-11","close":7244.0},{"date":"2017-08-14","close":7277.0},{"date":"2017-08-16","close":7222.0},{"date":"2017-08-17","close":7338.0},{"date":"2017-08-18","close":7311.0},{"date":"2017-08-21","close":7211.0},{"date":"2017-08-22","close":6466.0},{"date":"2017-08-23","close":6433.0},{"date":"2017-08-24","close":6411.0},{"date":"2017-08-25","close":6411.0},{"date":"2017-08-28","close":6405.0},{"date":"2017-08-29","close":6266.0},{"date":"2017-08-30","close":6294.0},{"date":"2017-08-31","close":6272.0},{"date":"2017-09-01","close":6216.0},{"date":"2017-09-04","close":6005.0},{"date":"2017-09-05","close":5966.0},{"date":"2017-09-06","close":5883.0},{"date":"2017-09-07","close":5894.0},{"date":"2017-09-08","close":5644.0},{"date":"2017-09-11","close":5750.0},{"date":"2017-09-12","close":5783.0},{"date":"2017-09-13","close":5811.0},{"date":"2017-09-14","close":5794.0},{"date":"2017-09-15","close":5694.0},{"date":"2017-09-18","close":5761.0},{"date":"2017-09-19","close":5722.0},{"date":"2017-09-20","close":5561.0},{"date":"2017-09-21","close":5383.0},{"date":"2017-09-22","close":5216.0},{"date":"2017-09-25","close":5422.0},{"date":"2017-09-26","close":5583.0},{"date":"2017-09-27","close":5605.0},{"date":"2017-09-28","close":5605.0},{"date":"2017-09-29","close":5705.0},{"date":"2017-10-10","close":5666.0},{"date":"2017-10-11","close":5772.0},{"date":"2017-10-12","close":5683.0},{"date":"2017-10-13","close":5455.0},{"date":"2017-10-16","close":5494.0},{"date":"2017-10-17","close":5516.0},{"date":"2017-10-18","close":5394.0},{"date":"2017-10-19","close":5383.0},{"date":"2017-10-20","close":5405.0},{"date":"2017-10-23","close":5388.0},{"date":"2017-10-24","close":5394.0},{"date":"2017-10-25","close":5405.0},{"date":"2017-10-26","close":5444.0},{"date":"2017-10-27","close":5550.0},{"date":"2017-10-30","close":5605.0},{"date":"2017-10-31","close":5594.0},{"date":"2017-11-01","close":5733.0},{"date":"2017-11-02","close":5750.0},{"date":"2017-11-03","close":5705.0},{"date":"2017-11-06","close":5655.0},{"date":"2017-11-07","close":5722.0},{"date":"2017-11-08","close":6422.0},{"date":"2017-11-09","close":6244.0},{"date":"2017-11-10","close":6066.0},{"date":"2017-11-13","close":6083.0},{"date":"2017-11-14","close":6216.0},{"date":"2017-11-15","close":6244.0},{"date":"2017-11-16","close":6511.0},{"date":"2017-11-17","close":6405.0},{"date":"2017-11-20","close":6405.0},{"date":"2017-11-21","close":6477.0},{"date":"2017-11-22","close":6105.0},{"date":"2017-11-23","close":6344.0},{"date":"2017-11-24","close":6305.0},{"date":"2017-11-27","close":6266.0},{"date":"2017-11-28","close":6155.0},{"date":"2017-11-29","close":6155.0},{"date":"2017-11-30","close":6038.0},{"date":"2017-12-01","close":6016.0},{"date":"2017-12-04","close":6216.0},{"date":"2017-12-05","close":6255.0},{"date":"2017-12-06","close":6116.0},{"date":"2017-12-07","close":5938.0},{"date":"2017-12-08","close":5911.0},{"date":"2017-12-11","close":5977.0},{"date":"2017-12-12","close":5872.0},{"date":"2017-12-13","close":5944.0},{"date":"2017-12-14","close":6027.0},{"date":"2017-12-15","close":5955.0},{"date":"2017-12-18","close":5933.0},{"date":"2017-12-19","close":5822.0},{"date":"2017-12-20","close":5772.0},{"date":"2017-12-21","close":5516.0},{"date":"2017-12-22","close":5855.0},{"date":"2017-12-26","close":5716.0},{"date":"2017-12-27","close":6083.0},{"date":"2017-12-28","close":6083.0},{"date":"2018-01-02","close":62.3862},{"date":"2018-01-03","close":61.5927},{"date":"2018-01-04","close":60.3033},{"date":"2018-01-05","close":61.196},{"date":"2018-01-08","close":60.105},{"date":"2018-01-09","close":60.5017},{"date":"2018-01-10","close":59.9066},{"date":"2018-01-11","close":61.4935},{"date":"2018-01-12","close":60.105},{"date":"2018-01-15","close":59.4107},{"date":"2018-01-16","close":59.1131},{"date":"2018-01-17","close":60.7993},{"date":"2018-01-18","close":66.8494},{"date":"2018-01-19","close":66.4527},{"date":"2018-01-22","close":68.1388},{"date":"2018-01-23","close":65.8576},{"date":"2018-01-24","close":65.6592},{"date":"2018-01-25","close":66.056},{"date":"2018-01-26","close":65.8576},{"date":"2018-01-29","close":65.2625},{"date":"2018-01-30","close":63.5764},{"date":"2018-01-31","close":63.4772},{"date":"2018-02-01","close":65.0641},{"date":"2018-02-02","close":64.5682},{"date":"2018-02-05","close":62.4854},{"date":"2018-02-06","close":62.4854},{"date":"2018-02-07","close":64.469},{"date":"2018-02-08","close":68.4364},{"date":"2018-02-09","close":66.2543},{"date":"2018-02-12","close":64.8658},{"date":"2018-02-13","close":63.1797},{"date":"2018-02-14","close":63.5764},{"date":"2018-02-19","close":66.1552},{"date":"2018-02-20","close":64.7666},{"date":"2018-02-21","close":65.3617},{"date":"2018-02-22","close":65.4609},{"date":"2018-02-23","close":65.3617},{"date":"2018-02-26","close":64.7666},{"date":"2018-02-27","close":63.4772},{"date":"2018-02-28","close":62.7829},{"date":"2018-03-02","close":62.4854},{"date":"2018-03-05","close":61.5927},{"date":"2018-03-06","close":63.2788},{"date":"2018-03-07","close":61.7911},{"date":"2018-03-08","close":62.4854},{"date":"2018-03-09","close":64.6674},{"date":"2018-03-12","close":64.9649},{"date":"2018-03-13","close":66.1552},{"date":"2018-03-14","close":66.1552},{"date":"2018-03-15","close":65.6592},{"date":"2018-03-16","close":64.9649},{"date":"2018-03-19","close":64.7666},{"date":"2018-03-20","close":63.7747},{"date":"2018-03-21","close":63.2788},{"date":"2018-03-22","close":61.7911},{"date":"2018-03-23","close":59.8074},{"date":"2018-03-26","close":60.9976},{"date":"2018-03-27","close":61.6919},{"date":"2018-03-28","close":60.9976},{"date":"2018-03-29","close":60.9976},{"date":"2018-03-30","close":61.4935},{"date":"2018-04-02","close":61.0968},{"date":"2018-04-03","close":61.5927},{"date":"2018-04-04","close":60.7001},{"date":"2018-04-05","close":60.7993},{"date":"2018-04-06","close":60.0058},{"date":"2018-04-09","close":59.8074},{"date":"2018-04-10","close":59.7082},{"date":"2018-04-11","close":59.3115},{"date":"2018-04-12","close":59.8074},{"date":"2018-04-13","close":60.2042},{"date":"2018-04-16","close":60.4025},{"date":"2018-04-17","close":61.6919},{"date":"2018-04-18","close":60.8984},{"date":"2018-04-19","close":61.2952},{"date":"2018-04-20","close":62.1878},{"date":"2018-04-23","close":61.9895},{"date":"2018-04-24","close":61.196},{"date":"2018-04-25","close":61.196},{"date":"2018-04-26","close":61.3944},{"date":"2018-04-27","close":61.2952},{"date":"2018-04-30","close":63.4772},{"date":"2018-05-02","close":62.9813},{"date":"2018-05-03","close":66.3535},{"date":"2018-05-04","close":67.6429},{"date":"2018-05-08","close":68.8331},{"date":"2018-05-09","close":68.3372},{"date":"2018-05-10","close":68.6347},{"date":"2018-05-11","close":67.147},{"date":"2018-05-14","close":66.056},{"date":"2018-05-15","close":66.5519},{"date":"2018-05-16","close":63.0805},{"date":"2018-05-17","close":64.0723},{"date":"2018-05-18","close":64.6674},{"date":"2018-05-21","close":66.1552},{"date":"2018-05-23","close":64.6674},{"date":"2018-05-24","close":63.8739},{"date":"2018-05-25","close":62.9813},{"date":"2018-05-28","close":66.7502},{"date":"2018-05-29","close":65.1633},{"date":"2018-05-30","close":63.5764},{"date":"2018-05-31","close":64.469},{"date":"2018-06-01","close":63.5764},{"date":"2018-06-04","close":63.378},{"date":"2018-06-05","close":64.9649},{"date":"2018-06-07","close":66.3535},{"date":"2018-06-08","close":65.6592},{"date":"2018-06-11","close":64.7666},{"date":"2018-06-12","close":64.0723},{"date":"2018-06-14","close":62.4854},{"date":"2018-06-15","close":63.4772},{"date":"2018-06-18","close":61.4935},{"date":"2018-06-19","close":60.2042},{"date":"2018-06-20","close":60.9976},{"date":"2018-06-21","close":59.6091},{"date":"2018-06-22","close":59.5099},{"date":"2018-06-25","close":59.5099},{"date":"2018-06-26","close":59.3115},{"date":"2018-06-27","close":58.0221},{"date":"2018-06-28","close":56.1377},{"date":"2018-06-29","close":56.9311},{"date":"2018-07-02","close":53.8564},{"date":"2018-07-03","close":54.6499},{"date":"2018-07-04","close":54.9475},{"date":"2018-07-05","close":54.4515},{"date":"2018-07-06","close":55.5426},{"date":"2018-07-09","close":54.6499},{"date":"2018-07-10","close":56.0385},{"date":"2018-07-11","close":55.1458},{"date":"2018-07-12","close":55.9393},{"date":"2018-07-13","close":55.9393},{"date":"2018-07-16","close":55.5426},{"date":"2018-07-17","close":55.6417},{"date":"2018-07-18","close":55.3442},{"date":"2018-07-19","close":55.1458},{"date":"2018-07-20","close":55.6417},{"date":"2018-07-23","close":53.9556},{"date":"2018-07-24","close":54.0548},{"date":"2018-07-25","close":52.7654},{"date":"2018-07-26","close":54.0548},{"date":"2018-07-27","close":55.245},{"date":"2018-07-30","close":55.3442},{"date":"2018-07-31","close":56.6336},{"date":"2018-08-01","close":59.3115},{"date":"2018-08-02","close":59.1131},{"date":"2018-08-03","close":58.6172},{"date":"2018-08-06","close":57.2287},{"date":"2018-08-07","close":57.8238},{"date":"2018-08-08","close":57.6254},{"date":"2018-08-09","close":57.8238},{"date":"2018-08-10","close":59.1131},{"date":"2018-08-13","close":57.2287},{"date":"2018-08-14","close":57.6254},{"date":"2018-08-16","close":57.3279},{"date":"2018-08-17","close":57.9229},{"date":"2018-08-20","close":58.8156},{"date":"2018-08-21","close":60.3033},{"date":"2018-08-22","close":59.6091},{"date":"2018-08-23","close":59.2123},{"date":"2018-08-24","close":59.4107},{"date":"2018-08-27","close":58.0221},{"date":"2018-08-28","close":57.6254},{"date":"2018-08-29","close":57.9229},{"date":"2018-08-30","close":57.8238},{"date":"2018-08-31","close":57.7246},{"date":"2018-09-03","close":57.3279},{"date":"2018-09-04","close":58.0221},{"date":"2018-09-05","close":58.7164},{"date":"2018-09-06","close":57.427},{"date":"2018-09-07","close":57.427},{"date":"2018-09-10","close":56.9311},{"date":"2018-09-11","close":60.7993},{"date":"2018-09-12","close":59.5099},{"date":"2018-09-13","close":60.3033},{"date":"2018-09-14","close":60.5017},{"date":"2018-09-17","close":59.6091},{"date":"2018-09-18","close":59.5099},{"date":"2018-09-19","close":58.3197},{"date":"2018-09-20","close":58.0221},{"date":"2018-09-21","close":58.0221},{"date":"2018-09-27","close":57.7246},{"date":"2018-09-28","close":57.7246},{"date":"2018-10-01","close":57.427},{"date":"2018-10-02","close":55.7409},{"date":"2018-10-04","close":54.6499},{"date":"2018-10-05","close":54.154},{"date":"2018-10-08","close":54.4515},{"date":"2018-10-10","close":52.7654},{"date":"2018-10-11","close":52.4679},{"date":"2018-10-12","close":52.9638},{"date":"2018-10-15","close":52.4679},{"date":"2018-10-16","close":52.8646},{"date":"2018-10-17","close":53.4597},{"date":"2018-10-18","close":52.7654},{"date":"2018-10-19","close":52.7654},{"date":"2018-10-22","close":52.2695},{"date":"2018-10-23","close":51.0793},{"date":"2018-10-24","close":50.4842},{"date":"2018-10-25","close":50.4842},{"date":"2018-10-26","close":48.6989},{"date":"2018-10-29","close":46.5169},{"date":"2018-10-30","close":47.8063},{"date":"2018-10-31","close":48.1038},{"date":"2018-11-01","close":47.7071},{"date":"2018-11-02","close":49.1948},{"date":"2018-11-05","close":47.5087},{"date":"2018-11-06","close":46.4177},{"date":"2018-11-07","close":47.2112},{"date":"2018-11-08","close":47.3103},{"date":"2018-11-09","close":46.9136},{"date":"2018-11-12","close":46.1202},{"date":"2018-11-13","close":45.5251},{"date":"2018-11-14","close":45.0291},{"date":"2018-11-15","close":43.7398},{"date":"2018-11-16","close":44.93},{"date":"2018-11-19","close":45.4259},{"date":"2018-11-20","close":44.0373},{"date":"2018-11-21","close":44.2357},{"date":"2018-11-22","close":43.9381},{"date":"2018-11-23","close":43.2438},{"date":"2018-11-26","close":44.0373},{"date":"2018-11-27","close":44.6324},{"date":"2018-11-28","close":58.0221},{"date":"2018-11-29","close":58.7164},{"date":"2018-11-30","close":55.245},{"date":"2018-12-03","close":55.7409},{"date":"2018-12-04","close":55.3442},{"date":"2018-12-05","close":54.4515},{"date":"2018-12-06","close":53.8564},{"date":"2018-12-07","close":53.4597},{"date":"2018-12-10","close":50.385},{"date":"2018-12-11","close":52.3687},{"date":"2018-12-12","close":52.5671},{"date":"2018-12-13","close":51.0793},{"date":"2018-12-14","close":50.6826},{"date":"2018-12-17","close":52.1703},{"date":"2018-12-18","close":50.1867},{"date":"2018-12-19","close":50.385},{"date":"2018-12-20","close":47.6079},{"date":"2018-12-21","close":46.9136},{"date":"2018-12-24","close":46.4177},{"date":"2018-12-26","close":44.0373},{"date":"2018-12-27","close":46.1202},{"date":"2018-12-28","close":46.8144},{"date":"2019-01-02","close":46.5169},{"date":"2019-01-03","close":46.4177},{"date":"2019-01-04","close":45.9218},{"date":"2019-01-07","close":46.3185},{"date":"2019-01-08","close":46.6161},{"date":"2019-01-09","close":47.2112},{"date":"2019-01-10","close":46.5169},{"date":"2019-01-11","close":47.112},{"date":"2019-01-14","close":46.8144},{"date":"2019-01-15","close":47.2112},{"date":"2019-01-16","close":48.203},{"date":"2019-01-17","close":47.4095},{"date":"2019-01-18","close":49.3932},{"date":"2019-01-21","close":49.3932},{"date":"2019-01-22","close":48.9965},{"date":"2019-01-23","close":48.6989},{"date":"2019-01-24","close":50.4842},{"date":"2019-01-25","close":49.6907},{"date":"2019-01-28","close":49.5916},{"date":"2019-01-29","close":50.2858},{"date":"2019-01-30","close":49.7899},{"date":"2019-01-31","close":49.3932},{"date":"2019-02-01","close":48.6989},{"date":"2019-02-07","close":50.1867},{"date":"2019-02-08","close":52.5671},{"date":"2019-02-11","close":52.7654},{"date":"2019-02-12","close":51.1785},{"date":"2019-02-13","close":51.5752},{"date":"2019-02-14","close":51.7736},{"date":"2019-02-15","close":50.385},{"date":"2019-02-18","close":51.3769},{"date":"2019-02-19","close":51.3769},{"date":"2019-02-20","close":50.6826},{"date":"2019-02-21","close":51.2777},{"date":"2019-02-22","close":51.5752},{"date":"2019-02-25","close":52.1703},{"date":"2019-02-26","close":51.1785},{"date":"2019-02-27","close":51.972},{"date":"2019-02-28","close":50.881},{"date":"2019-03-04","close":51.0793},{"date":"2019-03-05","close":50.385},{"date":"2019-03-06","close":48.9965},{"date":"2019-03-07","close":48.6989},{"date":"2019-03-08","close":48.5005},{"date":"2019-03-11","close":49.5916},{"date":"2019-03-12","close":50.4842},{"date":"2019-03-13","close":49.6907},{"date":"2019-03-14","close":50.5834},{"date":"2019-03-15","close":49.5916},{"date":"2019-03-18","close":49.5916},{"date":"2019-03-19","close":48.8973},{"date":"2019-03-20","close":48.4014},{"date":"2019-03-21","close":48.0046},{"date":"2019-03-22","close":47.7071},{"date":"2019-03-25","close":46.6161},{"date":"2019-03-26","close":46.2193},{"date":"2019-03-27","close":46.3185},{"date":"2019-03-28","close":45.4259},{"date":"2019-03-29","close":46.3185},{"date":"2019-04-01","close":48.0046},{"date":"2019-04-02","close":49.0957},{"date":"2019-04-03","close":49.294},{"date":"2019-04-04","close":50.385},{"date":"2019-04-05","close":50.1867},{"date":"2019-04-08","close":49.8891},{"date":"2019-04-09","close":50.4842},{"date":"2019-04-10","close":51.0793},{"date":"2019-04-11","close":51.3769},{"date":"2019-04-12","close":50.9801},{"date":"2019-04-15","close":50.6826},{"date":"2019-04-16","close":50.5834},{"date":"2019-04-17","close":50.9801},{"date":"2019-04-18","close":50.7818},{"date":"2019-04-19","close":51.2777},{"date":"2019-04-22","close":50.6826},{"date":"2019-04-23","close":50.2858},{"date":"2019-04-24","close":49.7899},{"date":"2019-04-25","close":48.5997},{"date":"2019-04-26","close":48.5997},{"date":"2019-04-29","close":48.4014},{"date":"2019-04-30","close":49.5916},{"date":"2019-05-02","close":49.1948},{"date":"2019-05-03","close":49.0957},{"date":"2019-05-07","close":48.5005},{"date":"2019-05-08","close":47.8063},{"date":"2019-05-09","close":46.6161},{"date":"2019-05-10","close":47.112},{"date":"2019-05-13","close":47.6079},{"date":"2019-05-14","close":46.6161},{"date":"2019-05-15","close":48.8973},{"date":"2019-05-16","close":47.5087},{"date":"2019-05-17","close":47.6079},{"date":"2019-05-20","close":46.9136},{"date":"2019-05-21","close":47.112},{"date":"2019-05-22","close":47.2112},{"date":"2019-05-23","close":47.3103},{"date":"2019-05-24","close":46.8144},{"date":"2019-05-27","close":47.0128},{"date":"2019-05-28","close":48.0046},{"date":"2019-05-29","close":49.5916},{"date":"2019-05-30","close":49.3932},{"date":"2019-05-31","close":49.5916},{"date":"2019-06-03","close":49.5916},{"date":"2019-06-04","close":49.5916},{"date":"2019-06-05","close":50.2858},{"date":"2019-06-07","close":50.9801},{"date":"2019-06-10","close":51.2777},{"date":"2019-06-11","close":52.6662},{"date":"2019-06-12","close":51.3769},{"date":"2019-06-13","close":50.6826},{"date":"2019-06-14","close":50.9801},{"date":"2019-06-17","close":51.3769},{"date":"2019-06-18","close":50.4842},{"date":"2019-06-19","close":50.7818},{"date":"2019-06-20","close":51.3769},{"date":"2019-06-21","close":51.1785},{"date":"2019-06-24","close":52.0711},{"date":"2019-06-25","close":50.7818},{"date":"2019-06-26","close":50.1867},{"date":"2019-06-27","close":49.8891},{"date":"2019-06-28","close":49.8891},{"date":"2019-07-01","close":49.5916},{"date":"2019-07-02","close":49.4924},{"date":"2019-07-03","close":48.4014},{"date":"2019-07-04","close":47.5087},{"date":"2019-07-05","close":47.8063},{"date":"2019-07-08","close":46.7152},{"date":"2019-07-09","close":46.4177},{"date":"2019-07-10","close":47.112},{"date":"2019-07-11","close":47.5087},{"date":"2019-07-12","close":48.1038},{"date":"2019-07-15","close":47.4095},{"date":"2019-07-16","close":47.4095},{"date":"2019-07-17","close":46.4177},{"date":"2019-07-18","close":46.2193},{"date":"2019-07-19","close":46.5169},{"date":"2019-07-22","close":46.2193},{"date":"2019-07-23","close":46.3185},{"date":"2019-07-24","close":46.1202},{"date":"2019-07-25","close":45.9218},{"date":"2019-07-26","close":45.6242},{"date":"2019-07-29","close":43.0455},{"date":"2019-07-30","close":43.2438},{"date":"2019-07-31","close":42.8471},{"date":"2019-08-01","close":41.9545},{"date":"2019-08-02","close":41.7561},{"date":"2019-08-05","close":38.1855},{"date":"2019-08-06","close":37.4912},{"date":"2019-08-07","close":38.6814},{"date":"2019-08-08","close":40.1692},{"date":"2019-08-09","close":39.6733},{"date":"2019-08-12","close":39.3757},{"date":"2019-08-13","close":38.4831},{"date":"2019-08-14","close":39.0782},{"date":"2019-08-16","close":37.5904},{"date":"2019-08-19","close":37.6896},{"date":"2019-08-20","close":38.2847},{"date":"2019-08-21","close":39.5741},{"date":"2019-08-22","close":38.7806},{"date":"2019-08-23","close":38.6814},{"date":"2019-08-26","close":36.4002},{"date":"2019-08-27","close":36.5986},{"date":"2019-08-28","close":37.0945},{"date":"2019-08-29","close":37.392},{"date":"2019-08-30","close":37.9871},{"date":"2019-09-02","close":38.8798},{"date":"2019-09-03","close":38.5822},{"date":"2019-09-04","close":39.3757},{"date":"2019-09-05","close":39.5741},{"date":"2019-09-06","close":41.9545},{"date":"2019-09-09","close":41.161},{"date":"2019-09-10","close":40.7643},{"date":"2019-09-11","close":40.6651},{"date":"2019-09-16","close":41.6569},{"date":"2019-09-17","close":41.5577},{"date":"2019-09-18","close":41.161},{"date":"2019-09-19","close":41.2602},{"date":"2019-09-20","close":40.8635},{"date":"2019-09-23","close":40.4667},{"date":"2019-09-24","close":40.5659},{"date":"2019-09-25","close":40.8635},{"date":"2019-09-26","close":40.5659},{"date":"2019-09-27","close":40.07},{"date":"2019-09-30","close":39.2765},{"date":"2019-10-01","close":41.2602},{"date":"2019-10-02","close":39.9708},{"date":"2019-10-04","close":39.5741},{"date":"2019-10-07","close":38.7806},{"date":"2019-10-08","close":39.1773},{"date":"2019-10-10","close":38.979},{"date":"2019-10-11","close":38.5822},{"date":"2019-10-14","close":39.4749},{"date":"2019-10-15","close":39.8716},{"date":"2019-10-16","close":39.4749},{"date":"2019-10-17","close":39.4749},{"date":"2019-10-18","close":38.979},{"date":"2019-10-21","close":38.5822},{"date":"2019-10-22","close":38.979},{"date":"2019-10-23","close":38.6814},{"date":"2019-10-24","close":38.2847},{"date":"2019-10-25","close":38.5822},{"date":"2019-10-28","close":39.0782},{"date":"2019-10-29","close":38.7806},{"date":"2019-10-30","close":38.3839},{"date":"2019-10-31","close":38.979},{"date":"2019-11-01","close":38.6814},{"date":"2019-11-04","close":38.8798},{"date":"2019-11-05","close":39.1773},{"date":"2019-11-06","close":39.4749},{"date":"2019-11-07","close":39.2765},{"date":"2019-11-08","close":39.0782},{"date":"2019-11-11","close":38.8798},{"date":"2019-11-12","close":39.5741},{"date":"2019-11-13","close":39.4749},{"date":"2019-11-14","close":39.6733},{"date":"2019-11-15","close":39.8716},{"date":"2019-11-18","close":40.1692},{"date":"2019-11-19","close":39.7724},{"date":"2019-11-20","close":39.3757},{"date":"2019-11-21","close":38.2847},{"date":"2019-11-22","close":38.2847},{"date":"2019-11-25","close":38.3839},{"date":"2019-11-26","close":38.5822},{"date":"2019-11-27","close":38.1855},{"date":"2019-11-28","close":37.6896},{"date":"2019-11-29","close":37.5904},{"date":"2019-12-02","close":37.7888},{"date":"2019-12-03","close":37.4912},{"date":"2019-12-04","close":37.2929},{"date":"2019-12-05","close":36.7969},{"date":"2019-12-06","close":36.9953},{"date":"2019-12-09","close":37.0945},{"date":"2019-12-10","close":37.1937},{"date":"2019-12-11","close":37.392},{"date":"2019-12-12","close":37.0945},{"date":"2019-12-13","close":38.1855},{"date":"2019-12-16","close":38.3839},{"date":"2019-12-17","close":38.4831},{"date":"2019-12-18","close":38.0863},{"date":"2019-12-19","close":38.4831},{"date":"2019-12-20","close":37.1937},{"date":"2019-12-23","close":34.6149},{"date":"2019-12-24","close":35.3092},{"date":"2019-12-26","close":36.5986},{"date":"2019-12-27","close":37.1937},{"date":"2019-12-30","close":37.7888},{"date":"2020-01-02","close":37.888},{"date":"2020-01-03","close":37.4912},{"date":"2020-01-06","close":36.1027},{"date":"2020-01-07","close":36.6978},{"date":"2020-01-08","close":35.4084},{"date":"2020-01-09","close":36.6978},{"date":"2020-01-10","close":36.7969},{"date":"2020-01-13","close":36.7969},{"date":"2020-01-14","close":36.5986},{"date":"2020-01-15","close":36.9953},{"date":"2020-01-16","close":37.1937},{"date":"2020-01-17","close":37.0945},{"date":"2020-01-20","close":36.6978},{"date":"2020-01-21","close":36.0035},{"date":"2020-01-22","close":36.301},{"date":"2020-01-23","close":35.7059},{"date":"2020-01-28","close":34.119},{"date":"2020-01-29","close":34.5157},{"date":"2020-01-30","close":33.5239},{"date":"2020-01-31","close":32.7304},{"date":"2020-02-03","close":32.4329},{"date":"2020-02-04","close":33.1272},{"date":"2020-02-05","close":32.6312},{"date":"2020-02-06","close":33.2263},{"date":"2020-02-07","close":32.8296},{"date":"2020-02-10","close":33.4247},{"date":"2020-02-11","close":33.8214},{"date":"2020-02-12","close":33.8214},{"date":"2020-02-13","close":33.4247},{"date":"2020-02-14","close":33.8214},{"date":"2020-02-17","close":33.4247},{"date":"2020-02-18","close":33.5239},{"date":"2020-02-19","close":32.9288},{"date":"2020-02-20","close":31.7386},{"date":"2020-02-21","close":30.846},{"date":"2020-02-24","close":29.4574},{"date":"2020-02-25","close":30.6476},{"date":"2020-02-26","close":30.5484},{"date":"2020-02-27","close":29.4574},{"date":"2020-02-28","close":27.9696},{"date":"2020-03-02","close":29.8541},{"date":"2020-03-03","close":29.6558},{"date":"2020-03-04","close":30.1517},{"date":"2020-03-05","close":30.4492},{"date":"2020-03-06","close":29.5566},{"date":"2020-03-09","close":29.5566},{"date":"2020-03-10","close":27.8705},{"date":"2020-03-11","close":27.1762},{"date":"2020-03-12","close":27.1762},{"date":"2020-03-13","close":22.6138},{"date":"2020-03-16","close":22.217},{"date":"2020-03-17","close":22.0187},{"date":"2020-03-18","close":20.4317},{"date":"2020-03-19","close":19.1423},{"date":"2020-03-20","close":21.126},{"date":"2020-03-23","close":19.6383},{"date":"2020-03-24","close":21.2252},{"date":"2020-03-25","close":22.217},{"date":"2020-03-26","close":22.3162},{"date":"2020-03-27","close":22.0187},{"date":"2020-03-30","close":22.3162},{"date":"2020-03-31","close":23.0105},{"date":"2020-04-01","close":23.1097},{"date":"2020-04-02","close":24.5974},{"date":"2020-04-03","close":24.4982},{"date":"2020-04-06","close":25.1925},{"date":"2020-04-07","close":25.1925},{"date":"2020-04-08","close":25.6884},{"date":"2020-04-09","close":25.6884},{"date":"2020-04-10","close":25.8868},{"date":"2020-04-13","close":24.6966},{"date":"2020-04-14","close":25.2917},{"date":"2020-04-16","close":26.6803},{"date":"2020-04-17","close":31.1435},{"date":"2020-04-20","close":30.9451},{"date":"2020-04-21","close":29.8541},{"date":"2020-04-22","close":29.4574},{"date":"2020-04-23","close":30.2509},{"date":"2020-04-24","close":29.0607},{"date":"2020-04-27","close":29.6558},{"date":"2020-04-28","close":30.9451},{"date":"2020-04-29","close":34.7141},{"date":"2020-05-04","close":33.028},{"date":"2020-05-06","close":33.5239},{"date":"2020-05-07","close":33.3255},{"date":"2020-05-08","close":34.2182},{"date":"2020-05-11","close":34.2182},{"date":"2020-05-12","close":34.119},{"date":"2020-05-13","close":34.119},{"date":"2020-05-14","close":33.6231},{"date":"2020-05-15","close":32.4329},{"date":"2020-05-18","close":32.5321},{"date":"2020-05-19","close":32.1353},{"date":"2020-05-20","close":33.1272},{"date":"2020-05-21","close":33.2263},{"date":"2020-05-22","close":32.0362},{"date":"2020-05-25","close":32.4329},{"date":"2020-05-26","close":32.3337},{"date":"2020-05-27","close":32.2345},{"date":"2020-05-28","close":32.6312},{"date":"2020-05-29","close":32.7304},{"date":"2020-06-01","close":33.5239},{"date":"2020-06-02","close":33.3255},{"date":"2020-06-03","close":32.8296},{"date":"2020-06-04","close":32.3337},{"date":"2020-06-05","close":32.7304},{"date":"2020-06-08","close":32.7304},{"date":"2020-06-09","close":33.028},{"date":"2020-06-10","close":32.6312},{"date":"2020-06-11","close":31.2427},{"date":"2020-06-12","close":30.5484},{"date":"2020-06-15","close":28.3664},{"date":"2020-06-16","close":29.3582},{"date":"2020-06-17","close":28.5647},{"date":"2020-06-18","close":28.8623},{"date":"2020-06-19","close":28.5647},{"date":"2020-06-22","close":28.2672},{"date":"2020-06-23","close":27.4737},{"date":"2020-06-24","close":27.8705},{"date":"2020-06-25","close":27.2754},{"date":"2020-06-26","close":27.3745},{"date":"2020-06-29","close":26.3827},{"date":"2020-06-30","close":26.8786},{"date":"2020-07-01","close":26.5811},{"date":"2020-07-02","close":27.3745},{"date":"2020-07-03","close":27.5729},{"date":"2020-07-06","close":29.6558},{"date":"2020-07-07","close":29.0607},{"date":"2020-07-08","close":28.7631},{"date":"2020-07-09","close":27.9696},{"date":"2020-07-10","close":27.6721},{"date":"2020-07-13","close":28.6639},{"date":"2020-07-14","close":28.5647},{"date":"2020-07-15","close":28.2672},{"date":"2020-07-16","close":28.4656},{"date":"2020-07-17","close":28.5647},{"date":"2020-07-20","close":28.2672},{"date":"2020-07-21","close":28.2672},{"date":"2020-07-22","close":28.0688},{"date":"2020-07-23","close":27.4737},{"date":"2020-07-24","close":27.3745},{"date":"2020-07-27","close":27.3745},{"date":"2020-07-28","close":27.1762},{"date":"2020-07-29","close":27.1762},{"date":"2020-07-30","close":26.6803},{"date":"2020-07-31","close":26.9778},{"date":"2020-08-03","close":26.5811},{"date":"2020-08-04","close":26.6803},{"date":"2020-08-05","close":26.6803},{"date":"2020-08-06","close":26.6803},{"date":"2020-08-07","close":26.6803},{"date":"2020-08-10","close":29.0607},{"date":"2020-08-11","close":28.168},{"date":"2020-08-12","close":27.9696},{"date":"2020-08-13","close":28.3664},{"date":"2020-08-14","close":28.0688},{"date":"2020-08-18","close":26.4819},{"date":"2020-08-19","close":26.6803},{"date":"2020-08-20","close":25.1925},{"date":"2020-08-21","close":25.2917},{"date":"2020-08-24","close":25.0933},{"date":"2020-08-25","close":25.7876},{"date":"2020-08-26","close":25.986},{"date":"2020-08-27","close":25.3909},{"date":"2020-08-28","close":25.6884},{"date":"2020-08-31","close":26.7794},{"date":"2020-09-01","close":27.3745},{"date":"2020-09-02","close":27.8705},{"date":"2020-09-03","close":27.7713},{"date":"2020-09-04","close":29.259},{"date":"2020-09-07","close":29.8541},{"date":"2020-09-08","close":30.5484},{"date":"2020-09-09","close":30.6476},{"date":"2020-09-10","close":29.7549},{"date":"2020-09-11","close":30.0525},{"date":"2020-09-14","close":29.8541},{"date":"2020-09-15","close":30.0525},{"date":"2020-09-16","close":30.6476},{"date":"2020-09-17","close":30.2509},{"date":"2020-09-18","close":30.4492},{"date":"2020-09-21","close":29.9533},{"date":"2020-09-22","close":29.7549},{"date":"2020-09-23","close":30.0525},{"date":"2020-09-24","close":28.9615},{"date":"2020-09-25","close":28.7631},{"date":"2020-09-28","close":29.259},{"date":"2020-09-29","close":30.7468},{"date":"2020-10-05","close":32.2345},{"date":"2020-10-06","close":32.3337},{"date":"2020-10-07","close":32.4329},{"date":"2020-10-08","close":33.1272},{"date":"2020-10-12","close":32.7304},{"date":"2020-10-13","close":32.9288},{"date":"2020-10-14","close":32.6312},{"date":"2020-10-15","close":31.7386},{"date":"2020-10-16","close":31.2427},{"date":"2020-10-19","close":30.9451},{"date":"2020-10-20","close":29.8541},{"date":"2020-10-21","close":30.2509},{"date":"2020-10-22","close":30.1517},{"date":"2020-10-23","close":30.4492},{"date":"2020-10-26","close":29.259},{"date":"2020-10-27","close":29.4574},{"date":"2020-10-28","close":30.0525},{"date":"2020-10-29","close":29.6558},{"date":"2020-10-30","close":29.3582},{"date":"2020-11-02","close":29.6558},{"date":"2020-11-03","close":29.9533},{"date":"2020-11-04","close":29.6558},{"date":"2020-11-05","close":29.6558},{"date":"2020-11-06","close":30.1517},{"date":"2020-11-09","close":30.7468},{"date":"2020-11-10","close":31.1435},{"date":"2020-11-11","close":34.3174},{"date":"2020-11-12","close":36.0035},{"date":"2020-11-13","close":35.4084},{"date":"2020-11-16","close":38.2847},{"date":"2020-11-17","close":37.888},{"date":"2020-11-18","close":38.979},{"date":"2020-11-19","close":38.7806},{"date":"2020-11-20","close":45.8226},{"date":"2020-11-23","close":43.6406},{"date":"2020-11-24","close":43.2438},{"date":"2020-11-25","close":47.2112},{"date":"2020-11-26","close":47.2112},{"date":"2020-11-27","close":49.5916},{"date":"2020-11-30","close":49.3932},{"date":"2020-12-01","close":50.4842},{"date":"2020-12-02","close":50.2858},{"date":"2020-12-03","close":56.7327},{"date":"2020-12-04","close":59.014},{"date":"2020-12-07","close":59.6091},{"date":"2020-12-08","close":59.3115},{"date":"2020-12-09","close":61.196},{"date":"2020-12-10","close":62.1878},{"date":"2020-12-11","close":59.3115},{"date":"2020-12-14","close":56.0385},{"date":"2020-12-15","close":56.7327},{"date":"2020-12-16","close":57.427},{"date":"2020-12-17","close":55.8401},{"date":"2020-12-18","close":54.154},{"date":"2020-12-21","close":52.4679},{"date":"2020-12-22","close":49.9883},{"date":"2020-12-23","close":51.6744},{"date":"2020-12-24","close":49.5916},{"date":"2020-12-28","close":47.0128},{"date":"2020-12-29","close":49.5916},{"date":"2020-12-30","close":49.5916},{"date":"2021-01-04","close":48.1038},{"date":"2021-01-05","close":48.8973},{"date":"2021-01-06","close":47.9055},{"date":"2021-01-07","close":48.3022},{"date":"2021-01-08","close":46.021},{"date":"2021-01-11","close":45.9218},{"date":"2021-01-12","close":45.8226},{"date":"2021-01-13","close":46.4177},{"date":"2021-01-14","close":45.3267},{"date":"2021-01-15","close":44.93},{"date":"2021-01-18","close":42.9463},{"date":"2021-01-19","close":44.8308},{"date":"2021-01-20","close":44.434},{"date":"2021-01-21","close":49.3932},{"date":"2021-01-22","close":48.5997},{"date":"2021-01-25","close":48.8973},{"date":"2021-01-26","close":62.8821},{"date":"2021-01-27","close":61.6919},{"date":"2021-01-28","close":53.063},{"date":"2021-01-29","close":54.4515},{"date":"2021-02-01","close":52.7654},{"date":"2021-02-02","close":54.5507},{"date":"2021-02-03","close":53.9556},{"date":"2021-02-04","close":52.0711},{"date":"2021-02-05","close":52.4679},{"date":"2021-02-08","close":51.476},{"date":"2021-02-09","close":53.4597},{"date":"2021-02-10","close":54.7491},{"date":"2021-02-15","close":57.1295},{"date":"2021-02-16","close":74.189},{"date":"2021-02-17","close":80.5367},{"date":"2021-02-18","close":71.0151},{"date":"2021-02-19","close":71.0151},{"date":"2021-02-22","close":71.8086},{"date":"2021-02-23","close":72.5029},{"date":"2021-02-24","close":71.7094},{"date":"2021-02-25","close":73.5939},{"date":"2021-02-26","close":71.9078},{"date":"2021-03-02","close":76.7677},{"date":"2021-03-03","close":76.9661},{"date":"2021-03-04","close":80.2392},{"date":"2021-03-05","close":76.9661},{"date":"2021-03-08","close":74.5857},{"date":"2021-03-09","close":71.0151},{"date":"2021-03-10","close":70.9159},{"date":"2021-03-11","close":72.2053},{"date":"2021-03-12","close":81.9253},{"date":"2021-03-15","close":82.0245},{"date":"2021-03-16","close":88.1738},{"date":"2021-03-17","close":85.8926},{"date":"2021-03-18","close":87.2812},{"date":"2021-03-19","close":84.7024},{"date":"2021-03-22","close":83.6114},{"date":"2021-03-23","close":85.1983},{"date":"2021-03-24","close":85.3967},{"date":"2021-03-25","close":87.9754},{"date":"2021-03-26","close":86.7852},{"date":"2021-03-29","close":84.8016},{"date":"2021-03-30","close":84.7024},{"date":"2021-03-31","close":88.5705},{"date":"2021-04-01","close":85.6942},{"date":"2021-04-02","close":83.5122},{"date":"2021-04-05","close":83.7106},{"date":"2021-04-06","close":82.9171},{"date":"2021-04-07","close":83.1155},{"date":"2021-04-08","close":82.5204},{"date":"2021-04-09","close":81.3302},{"date":"2021-04-12","close":80.8343},{"date":"2021-04-13","close":79.8424},{"date":"2021-04-14","close":79.8424},{"date":"2021-04-15","close":78.2555},{"date":"2021-04-16","close":77.3628},{"date":"2021-04-19","close":78.6522},{"date":"2021-04-20","close":79.5449},{"date":"2021-04-21","close":81.6277},{"date":"2021-04-22","close":80.7351},{"date":"2021-04-23","close":79.4457},{"date":"2021-04-26","close":79.4457},{"date":"2021-04-27","close":78.6522},{"date":"2021-04-28","close":77.2637},{"date":"2021-04-29","close":79.3465},{"date":"2021-04-30","close":77.9579},{"date":"2021-05-03","close":78.0571},{"date":"2021-05-04","close":77.1645},{"date":"2021-05-06","close":75.7759},{"date":"2021-05-07","close":74.7841},{"date":"2021-05-10","close":75.3792},{"date":"2021-05-11","close":73.098},{"date":"2021-05-12","close":71.4118},{"date":"2021-05-13","close":69.1306},{"date":"2021-05-14","close":70.2217},{"date":"2021-05-17","close":69.7257},{"date":"2021-05-18","close":67.7421},{"date":"2021-05-20","close":66.6511},{"date":"2021-05-21","close":69.2298},{"date":"2021-05-24","close":66.2543},{"date":"2021-05-25","close":67.0478},{"date":"2021-05-26","close":68.5355},{"date":"2021-05-27","close":68.1388},{"date":"2021-05-28","close":68.3372},{"date":"2021-05-31","close":69.5274},{"date":"2021-06-01","close":69.6266},{"date":"2021-06-02","close":69.6266},{"date":"2021-06-03","close":72.1061},{"date":"2021-06-04","close":71.8086},{"date":"2021-06-07","close":72.007},{"date":"2021-06-08","close":70.2217},{"date":"2021-06-09","close":70.0233},{"date":"2021-06-10","close":69.8249},{"date":"2021-06-11","close":70.5192},{"date":"2021-06-14","close":70.1225},{"date":"2021-06-15","close":70.1225},{"date":"2021-06-16","close":71.7094},{"date":"2021-06-17","close":71.3127},{"date":"2021-06-18","close":73.8914},{"date":"2021-06-21","close":71.6102},{"date":"2021-06-22","close":70.9159},{"date":"2021-06-23","close":70.0233},{"date":"2021-06-24","close":69.4282},{"date":"2021-06-25","close":69.6266},{"date":"2021-06-28","close":69.7257},{"date":"2021-06-29","close":71.4118},{"date":"2021-06-30","close":71.4118},{"date":"2021-07-01","close":70.6184},{"date":"2021-07-02","close":70.7176},{"date":"2021-07-05","close":70.9159},{"date":"2021-07-06","close":72.3045},{"date":"2021-07-07","close":71.9078},{"date":"2021-07-08","close":70.6184},{"date":"2021-07-09","close":70.0233},{"date":"2021-07-12","close":70.3208},{"date":"2021-07-13","close":71.2135},{"date":"2021-07-14","close":70.6184},{"date":"2021-07-15","close":70.6184},{"date":"2021-07-16","close":70.1225},{"date":"2021-07-19","close":69.6266},{"date":"2021-07-20","close":69.2298},{"date":"2021-07-21","close":69.1306},{"date":"2021-07-22","close":69.4282},{"date":"2021-07-23","close":69.2298},{"date":"2021-07-26","close":68.238},{"date":"2021-07-27","close":68.8331},{"date":"2021-07-28","close":67.8413},{"date":"2021-07-29","close":67.7421},{"date":"2021-07-30","close":68.3372},{"date":"2021-08-02","close":68.0396},{"date":"2021-08-03","close":69.0315},{"date":"2021-08-04","close":69.1306},{"date":"2021-08-05","close":69.4282},{"date":"2021-08-06","close":68.9323},{"date":"2021-08-09","close":68.238},{"date":"2021-08-10","close":67.3454},{"date":"2021-08-11","close":66.6511},{"date":"2021-08-12","close":66.056},{"date":"2021-08-13","close":64.6674},{"date":"2021-08-17","close":64.3698},{"date":"2021-08-18","close":63.8739},{"date":"2021-08-19","close":58.1213},{"date":"2021-08-20","close":55.4434},{"date":"2021-08-23","close":58.3197},{"date":"2021-08-24","close":60.2042},{"date":"2021-08-25","close":59.8074},{"date":"2021-08-26","close":59.7082},{"date":"2021-08-27","close":60.6009},{"date":"2021-08-30","close":60.4025},{"date":"2021-08-31","close":60.5017},{"date":"2021-09-01","close":61.5927},{"date":"2021-09-02","close":61.4935},{"date":"2021-09-03","close":61.4935},{"date":"2021-09-06","close":61.3944},{"date":"2021-09-07","close":60.7001},{"date":"2021-09-08","close":60.105},{"date":"2021-09-09","close":59.2123},{"date":"2021-09-10","close":59.3115},{"date":"2021-09-13","close":58.0221},{"date":"2021-09-14","close":58.2205},{"date":"2021-09-15","close":57.427},{"date":"2021-09-16","close":56.6336},{"date":"2021-09-17","close":56.2368},{"date":"2021-09-23","close":60.3033},{"date":"2021-09-24","close":59.5099},{"date":"2021-09-27","close":60.9976},{"date":"2021-09-28","close":59.4107},{"date":"2021-09-29","close":58.9148},{"date":"2021-09-30","close":58.8156},{"date":"2021-10-01","close":57.6254},{"date":"2021-10-05","close":55.3442},{"date":"2021-10-06","close":53.8564},{"date":"2021-10-07","close":54.9475},{"date":"2021-10-08","close":55.5425},{"date":"2021-10-12","close":54.154},{"date":"2021-10-13","close":54.5507},{"date":"2021-10-14","close":55.4434},{"date":"2021-10-15","close":56.5344},{"date":"2021-10-18","close":56.5344},{"date":"2021-10-19","close":58.3197},{"date":"2021-10-20","close":57.7246},{"date":"2021-10-21","close":58.2205},{"date":"2021-10-22","close":58.1213},{"date":"2021-10-25","close":58.6172},{"date":"2021-10-26","close":59.2123},{"date":"2021-10-27","close":58.0221},{"date":"2021-10-28","close":57.427},{"date":"2021-10-29","close":57.5262},{"date":"2021-11-01","close":58.2205},{"date":"2021-11-02","close":58.7164},{"date":"2021-11-03","close":59.2123},{"date":"2021-11-04","close":57.9229},{"date":"2021-11-05","close":57.6254},{"date":"2021-11-08","close":59.014},{"date":"2021-11-09","close":59.7082},{"date":"2021-11-10","close":58.7164},{"date":"2021-11-11","close":59.2123},{"date":"2021-11-12","close":61.2952},{"date":"2021-11-15","close":62.8821},{"date":"2021-11-16","close":61.196},{"date":"2021-11-17","close":59.7082},{"date":"2021-11-18","close":60.8984},{"date":"2021-11-19","close":66.2543},{"date":"2021-11-22","close":63.4772},{"date":"2021-11-23","close":61.9894},{"date":"2021-11-24","close":63.9731},{"date":"2021-11-25","close":64.1715},{"date":"2021-11-26","close":62.6837},{"date":"2021-11-29","close":59.1132},{"date":"2021-11-30","close":55.0466},{"date":"2021-12-01","close":55.9393},{"date":"2021-12-02","close":56.336},{"date":"2021-12-03","close":56.8319},{"date":"2021-12-06","close":56.4352},{"date":"2021-12-07","close":57.3279},{"date":"2021-12-08","close":57.1295},{"date":"2021-12-09","close":57.5262},{"date":"2021-12-10","close":58.8156},{"date":"2021-12-13","close":59.9066},{"date":"2021-12-14","close":61.5927},{"date":"2021-12-15","close":63.4772},{"date":"2021-12-16","close":62.8821},{"date":"2021-12-17","close":62.1878},{"date":"2021-12-20","close":59.5099},{"date":"2021-12-21","close":58.9148},{"date":"2021-12-22","close":58.9148},{"date":"2021-12-23","close":58.1213},{"date":"2021-12-24","close":57.3279},{"date":"2021-12-27","close":55.6417},{"date":"2021-12-28","close":54.9475},{"date":"2021-12-29","close":56.9311},{"date":"2021-12-30","close":58.7164},{"date":"2022-01-03","close":5922.0},{"date":"2022-01-04","close":59.3115},{"date":"2022-01-05","close":57.9229},{"date":"2022-01-06","close":57.2287},{"date":"2022-01-07","close":58.2205},{"date":"2022-01-10","close":57.427},{"date":"2022-01-11","close":57.1295},{"date":"2022-01-12","close":57.3279},{"date":"2022-01-13","close":58.6172},{"date":"2022-01-14","close":58.1213},{"date":"2022-01-17","close":56.8319},{"date":"2022-01-18","close":55.8401},{"date":"2022-01-19","close":55.1458},{"date":"2022-01-20","close":55.7409},{"date":"2022-01-21","close":56.5344},{"date":"2022-01-24","close":55.1458},{"date":"2022-01-25","close":51.5752},{"date":"2022-01-26","close":51.5752},{"date":"2022-01-27","close":48.5997},{"date":"2022-01-28","close":50.4842},{"date":"2022-02-03","close":52.3687},{"date":"2022-02-04","close":52.4679},{"date":"2022-02-07","close":52.4679},{"date":"2022-02-08","close":52.4679},{"date":"2022-02-09","close":52.4679},{"date":"2022-02-10","close":53.1622},{"date":"2022-02-11","close":52.4679},{"date":"2022-02-14","close":50.4842},{"date":"2022-02-15","close":49.7899},{"date":"2022-02-16","close":50.4842},{"date":"2022-02-17","close":50.6826},{"date":"2022-02-18","close":50.881},{"date":"2022-02-21","close":50.5834},{"date":"2022-02-22","close":50.5834},{"date":"2022-02-23","close":50.5834},{"date":"2022-02-24","close":48.6989},{"date":"2022-02-25","close":49.1948},{"date":"2022-02-28","close":49.1948},{"date":"2022-03-02","close":49.8891},{"date":"2022-03-03","close":50.1867},{"date":"2022-03-04","close":50.1867},{"date":"2022-03-07","close":49.1948},{"date":"2022-03-08","close":48.8973},{"date":"2022-03-10","close":48.8973},{"date":"2022-03-11","close":48.8973},{"date":"2022-03-14","close":48.5005},{"date":"2022-03-15","close":48.5005},{"date":"2022-03-16","close":48.5997},{"date":"2022-03-17","close":48.5997},{"date":"2022-03-18","close":49.4924},{"date":"2022-03-21","close":49.4924},{"date":"2022-03-22","close":48.9965},{"date":"2022-03-23","close":48.9965},{"date":"2022-03-24","close":49.0957},{"date":"2022-03-25","close":48.7981},{"date":"2022-03-28","close":48.6989},{"date":"2022-03-29","close":48.8973},{"date":"2022-03-30","close":49.5916},{"date":"2022-03-31","close":50.2858},{"date":"2022-04-01","close":50.5834},{"date":"2022-04-04","close":51.476},{"date":"2022-04-05","close":50.9801},{"date":"2022-04-06","close":50.9801},{"date":"2022-04-07","close":49.7899},{"date":"2022-04-08","close":49.8891},{"date":"2022-04-11","close":49.3932},{"date":"2022-04-12","close":49.4924},{"date":"2022-04-13","close":50.1867},{"date":"2022-04-14","close":50.4842},{"date":"2022-04-15","close":50.4842},{"date":"2022-04-18","close":50.5834},{"date":"2022-04-19","close":51.8728},{"date":"2022-04-20","close":51.2777},{"date":"2022-04-21","close":51.5752},{"date":"2022-04-22","close":-335.239},{"date":"2022-04-25","close":-335.239},{"date":"2022-04-26","close":-335.239},{"date":"2022-04-27","close":-335.239},{"date":"2022-04-28","close":-335.239},{"date":"2022-04-29","close":-335.239},{"date":"2022-05-02","close":-335.239},{"date":"2022-05-03","close":-335.239},{"date":"2022-05-04","close":-335.239},{"date":"2022-05-06","close":-335.239},{"date":"2022-05-09","close":5122.0},{"date":"2022-05-10","close":-335.239},{"date":"2022-05-11","close":-335.239},{"date":"2022-05-12","close":-335.239},{"date":"2022-05-13","close":-335.239},{"date":"2022-05-16","close":-335.239},{"date":"2022-05-17","close":-335.239},{"date":"2022-05-18","close":-335.239},{"date":"2022-05-19","close":-335.239},{"date":"2022-05-20","close":-335.239},{"date":"2022-05-23","close":-335.239},{"date":"2022-05-24","close":-335.239},{"date":"2022-05-25","close":-298.1183},{"date":"2022-05-26","close":-296.3151},{"date":"2022-05-27","close":-294.8125},{"date":"2022-05-30","close":-294.2115},{"date":"2022-05-31","close":-292.4083},{"date":"2022-06-02","close":-292.1078},{"date":"2022-06-03","close":-286.3979},{"date":"2022-06-07","close":-271.0712},{"date":"2022-06-08","close":-262.9572},{"date":"2022-06-09","close":-266.8639},{"date":"2022-06-10","close":-266.5634},{"date":"2022-06-13","close":-252.7394},{"date":"2022-06-14","close":-249.1331},{"date":"2022-06-15","close":-244.0242},{"date":"2022-06-16","close":-242.2211},{"date":"2022-06-17","close":-246.4284},{"date":"2022-06-20","close":-237.7132},{"date":"2022-06-21","close":-237.7132},{"date":"2022-06-22","close":-226.8944},{"date":"2022-06-23","close":-210.3657},{"date":"2022-06-24","close":-218.7803},{"date":"2022-06-27","close":-222.9876},{"date":"2022-06-28","close":-223.2882},{"date":"2022-06-29","close":-224.1897},{"date":"2022-06-30","close":-224.4902},{"date":"2022-07-01","close":-218.7803},{"date":"2022-07-04","close":-222.3866},{"date":"2022-07-05","close":-224.7908},{"date":"2022-07-06","close":-221.7855},{"date":"2022-07-07","close":-225.6923},{"date":"2022-07-08","close":-233.8064},{"date":"2022-07-11","close":-232.9049},{"date":"2022-07-12","close":-225.9928},{"date":"2022-07-13","close":-226.5939},{"date":"2022-07-14","close":-228.0965},{"date":"2022-07-15","close":-230.2002},{"date":"2022-07-18","close":-236.5112},{"date":"2022-07-19","close":-241.3195},{"date":"2022-07-20","close":-243.4232},{"date":"2022-07-21","close":-246.4284},{"date":"2022-07-22","close":-246.4284},{"date":"2022-07-25","close":-247.931},{"date":"2022-07-26","close":-248.8326},{"date":"2022-07-27","close":-246.1279},{"date":"2022-07-28","close":-245.8273},{"date":"2022-07-29","close":-246.4284},{"date":"2022-08-01","close":-244.9258},{"date":"2022-08-02","close":-244.0242},{"date":"2022-08-03","close":-243.1227},{"date":"2022-08-04","close":-243.7237},{"date":"2022-08-05","close":-242.8221},{"date":"2022-08-08","close":-240.7185},{"date":"2022-08-09","close":-239.2159},{"date":"2022-08-10","close":-235.9101},{"date":"2022-08-11","close":-234.4075},{"date":"2022-08-12","close":-233.8064},{"date":"2022-08-16","close":-229.8997},{"date":"2022-08-17","close":-161.3805},{"date":"2022-08-18","close":-157.7743},{"date":"2022-08-19","close":-204.9563},{"date":"2022-08-22","close":-179.4119},{"date":"2022-08-23","close":-173.4015},{"date":"2022-08-24","close":-177.3082},{"date":"2022-08-25","close":-177.0077},{"date":"2022-08-26","close":-179.7124},{"date":"2022-08-29","close":-179.4119},{"date":"2022-08-30","close":-184.5208},{"date":"2022-08-31","close":-180.9145},{"date":"2022-09-01","close":-177.3082},{"date":"2022-09-02","close":-180.3135},{"date":"2022-09-05","close":-181.8161},{"date":"2022-09-06","close":-181.215},{"date":"2022-09-07","close":-181.215},{"date":"2022-09-08","close":-180.9145},{"date":"2022-09-13","close":-183.3187},{"date":"2022-09-14","close":-182.1166},{"date":"2022-09-15","close":-183.3187},{"date":"2022-09-16","close":-184.8213},{"date":"2022-09-19","close":-183.6192},{"date":"2022-09-20","close":-184.8213},{"date":"2022-09-21","close":-184.5208},{"date":"2022-09-22","close":-185.1218},{"date":"2022-09-23","close":-190.2307},{"date":"2022-09-26","close":-179.1114},{"date":"2022-09-27","close":-183.9197},{"date":"2022-09-28","close":-183.0182},{"date":"2022-09-29","close":-183.3187},{"date":"2022-09-30","close":-183.3187},{"date":"2022-10-04","close":-186.6244},{"date":"2022-10-05","close":-188.4276},{"date":"2022-10-06","close":-191.4328},{"date":"2022-10-07","close":-198.3448},{"date":"2022-10-11","close":-188.4276},{"date":"2022-10-12","close":-184.8213},{"date":"2022-10-13","close":-190.2307},{"date":"2022-10-14","close":-193.8369},{"date":"2022-10-17","close":-192.9354},{"date":"2022-10-18","close":-197.7437},{"date":"2022-10-19","close":-201.35},{"date":"2022-10-20","close":-199.5469},{"date":"2022-10-21","close":-198.6453},{"date":"2022-10-24","close":-199.5469},{"date":"2022-10-25","close":-199.5469},{"date":"2022-10-26","close":-198.3448},{"date":"2022-10-27","close":-202.2516},{"date":"2022-10-28","close":-202.5521},{"date":"2022-10-31","close":-201.9511},{"date":"2022-11-01","close":-204.0547},{"date":"2022-11-02","close":-203.4537},{"date":"2022-11-03","close":-205.5573},{"date":"2022-11-04","close":-204.9563},{"date":"2022-11-07","close":-206.7594},{"date":"2022-11-08","close":-207.06},{"date":"2022-11-09","close":-205.8578},{"date":"2022-11-10","close":-202.8526},{"date":"2022-11-11","close":-201.35},{"date":"2022-11-14","close":-201.0495},{"date":"2022-11-15","close":-201.0495},{"date":"2022-11-16","close":-201.6505},{"date":"2022-11-17","close":-200.749},{"date":"2022-11-18","close":-201.0495},{"date":"2022-11-21","close":-201.0495},{"date":"2022-11-22","close":-201.0495},{"date":"2022-11-23","close":-200.749},{"date":"2022-11-24","close":-205.5573},{"date":"2022-11-25","close":-210.0652},{"date":"2022-11-28","close":-211.5678},{"date":"2022-11-29","close":-216.0756},{"date":"2022-11-30","close":-220.884},{"date":"2022-12-01","close":-225.3918},{"date":"2022-12-02","close":-228.397},{"date":"2022-12-05","close":-232.3038},{"date":"2022-12-06","close":-233.2054},{"date":"2022-12-07","close":-230.5007},{"date":"2022-12-08","close":-222.6871},{"date":"2022-12-09","close":-216.6767},{"date":"2022-12-12","close":-228.397},{"date":"2022-12-13","close":-222.9876},{"date":"2022-12-14","close":-219.9824},{"date":"2022-12-15","close":-219.9824},{"date":"2022-12-16","close":-216.6767},{"date":"2022-12-19","close":-208.262},{"date":"2022-12-20","close":-203.7542},{"date":"2022-12-21","close":-205.8578},{"date":"2022-12-22","close":-214.8735},{"date":"2022-12-23","close":-205.8578},{"date":"2022-12-26","close":-202.2516},{"date":"2022-12-27","close":-195.3396},{"date":"2022-12-28","close":-195.9406},{"date":"2022-12-29","close":-195.039},{"date":"2023-01-02","close":-193.5365},{"date":"2023-01-03","close":-192.9354},{"date":"2023-01-04","close":-192.9354},{"date":"2023-01-05","close":-194.7385},{"date":"2023-01-06","close":-195.039},{"date":"2023-01-09","close":-205.8578},{"date":"2023-01-10","close":-205.5573},{"date":"2023-01-11","close":-204.0547},{"date":"2023-01-12","close":-204.0547},{"date":"2023-01-13","close":-201.9511},{"date":"2023-01-16","close":-202.5521},{"date":"2023-01-17","close":-201.9511},{"date":"2023-01-18","close":-199.5469},{"date":"2023-01-19","close":-201.9511},{"date":"2023-01-20","close":-211.8683},{"date":"2023-01-25","close":-229.2986},{"date":"2023-01-26","close":-230.5007},{"date":"2023-01-27","close":-235.3091},{"date":"2023-01-30","close":-226.2934},{"date":"2023-01-31","close":-230.8012},{"date":"2023-02-01","close":-226.2934},{"date":"2023-02-02","close":-225.9928},{"date":"2023-02-03","close":-231.1018},{"date":"2023-02-06","close":-225.3918},{"date":"2023-02-07","close":-224.7908},{"date":"2023-02-08","close":-225.3918},{"date":"2023-02-09","close":-221.485},{"date":"2023-02-10","close":-217.5782},{"date":"2023-02-13","close":-219.3814},{"date":"2023-02-14","close":-219.9824},{"date":"2023-02-15","close":-217.5782},{"date":"2023-02-16","close":-220.884},{"date":"2023-02-17","close":-220.5835},{"date":"2023-02-20","close":-219.9824},{"date":"2023-02-21","close":-217.8788},{"date":"2023-02-22","close":-217.8788},{"date":"2023-02-23","close":-220.5835},{"date":"2023-02-24","close":-223.8892},{"date":"2023-02-27","close":-223.2882},{"date":"2023-02-28","close":-220.884},{"date":"2023-03-02","close":-217.5782},{"date":"2023-03-03","close":-216.6767},{"date":"2023-03-06","close":-215.4746},{"date":"2023-03-07","close":-211.5678},{"date":"2023-03-08","close":-207.3605},{"date":"2023-03-09","close":-203.1532},{"date":"2023-03-10","close":-202.8526},{"date":"2023-03-13","close":-199.5469},{"date":"2023-03-14","close":-195.039},{"date":"2023-03-15","close":-196.8422},{"date":"2023-03-16","close":-191.7333},{"date":"2023-03-17","close":-198.3448},{"date":"2023-03-20","close":-206.4589},{"date":"2023-03-21","close":-202.8526},{"date":"2023-03-22","close":-202.8526},{"date":"2023-03-23","close":-194.7385},{"date":"2023-03-24","close":-194.438},{"date":"2023-03-27","close":-190.8317},{"date":"2023-03-28","close":-192.9354},{"date":"2023-03-29","close":-197.7437},{"date":"2023-03-30","close":-201.0495},{"date":"2023-03-31","close":-201.6505},{"date":"2023-04-03","close":-199.2464},{"date":"2023-04-04","close":-199.8474},{"date":"2023-04-05","close":-198.6453},{"date":"2023-04-06","close":-198.9458},{"date":"2023-04-07","close":-196.5417},{"date":"2023-04-10","close":-191.7333},{"date":"2023-04-11","close":-192.3344},{"date":"2023-04-12","close":-195.6401},{"date":"2023-04-13","close":-193.5365},{"date":"2023-04-14","close":-197.1427},{"date":"2023-04-17","close":-197.7437},{"date":"2023-04-18","close":-195.9406},{"date":"2023-04-19","close":-196.8422},{"date":"2023-04-20","close":-192.6349},{"date":"2023-04-21","close":-190.8317},{"date":"2023-04-24","close":-187.8265},{"date":"2023-04-25","close":-183.9197},{"date":"2023-04-26","close":-183.0182},{"date":"2023-04-27","close":-182.4171},{"date":"2023-04-28","close":-181.5155},{"date":"2023-05-02","close":-182.7176},{"date":"2023-05-03","close":-180.3135},{"date":"2023-05-04","close":-180.3135},{"date":"2023-05-08","close":-180.614},{"date":"2023-05-09","close":-182.7176},{"date":"2023-05-10","close":-182.1166},{"date":"2023-05-11","close":-181.215},{"date":"2023-05-12","close":-180.3135},{"date":"2023-05-15","close":-180.3135},{"date":"2023-05-16","close":-187.2254},{"date":"2023-05-17","close":-184.2202},{"date":"2023-05-18","close":-183.3187},{"date":"2023-05-19","close":-182.7176},{"date":"2023-05-22","close":-183.3187},{"date":"2023-05-23","close":-183.3187},{"date":"2023-05-24","close":-182.4171},{"date":"2023-05-25","close":-182.4171},{"date":"2023-05-26","close":-182.1166},{"date":"2023-05-30","close":-183.9197},{"date":"2023-05-31","close":-183.6192},{"date":"2023-06-01","close":-182.7176},{"date":"2023-06-02","close":-183.3187},{"date":"2023-06-05","close":-185.7229},{"date":"2023-06-07","close":-186.0234},{"date":"2023-06-08","close":-185.7229},{"date":"2023-06-09","close":-185.7229},{"date":"2023-06-12","close":-184.5208},{"date":"2023-06-13","close":-184.2202},{"date":"2023-06-14","close":-184.8213},{"date":"2023-06-15","close":-183.3187},{"date":"2023-06-16","close":-183.0182},{"date":"2023-06-19","close":-181.5155},{"date":"2023-06-20","close":-181.5155},{"date":"2023-06-21","close":-180.9145},{"date":"2023-06-22","close":-180.3135},{"date":"2023-06-23","close":-180.0129},{"date":"2023-06-26","close":-178.2098},{"date":"2023-06-27","close":-180.0129},{"date":"2023-06-28","close":-180.0129},{"date":"2023-06-29","close":-177.0077},{"date":"2023-06-30","close":-179.4119},{"date":"2023-07-03","close":-178.5103},{"date":"2023-07-04","close":-181.215},{"date":"2023-07-05","close":-179.7124},{"date":"2023-07-06","close":-178.2098},{"date":"2023-07-07","close":-183.0182},{"date":"2023-07-10","close":-183.3187},{"date":"2023-07-11","close":-182.4171},{"date":"2023-07-12","close":-179.4119},{"date":"2023-07-13","close":-180.614},{"date":"2023-07-14","close":-179.7124},{"date":"2023-07-17","close":-178.5103},{"date":"2023-07-18","close":-177.0077},{"date":"2023-07-19","close":-175.8056},{"date":"2023-07-20","close":-174.6035},{"date":"2023-07-21","close":-173.702},{"date":"2023-07-24","close":-170.0957},{"date":"2023-07-25","close":-167.992},{"date":"2023-07-26","close":-158.9764},{"date":"2023-07-27","close":-161.9816},{"date":"2023-07-28","close":-163.4842},{"date":"2023-07-31","close":-165.2873},{"date":"2023-08-01","close":-165.2873},{"date":"2023-08-02","close":-164.9868},{"date":"2023-08-03","close":-164.0853},{"date":"2023-08-04","close":-165.8884},{"date":"2023-08-07","close":-165.8884},{"date":"2023-08-08","close":-166.4894},{"date":"2023-08-09","close":-174.303},{"date":"2023-08-10","close":-178.2098},{"date":"2023-08-11","close":-180.614},{"date":"2023-08-14","close":-179.4119},{"date":"2023-08-16","close":-176.1061},{"date":"2023-08-17","close":-176.7072},{"date":"2023-08-18","close":-180.0129},{"date":"2023-08-21","close":-2399.5837},{"date":"2023-08-22","close":-2399.5837},{"date":"2023-08-23","close":-2399.5837},{"date":"2023-08-24","close":-2399.5837},{"date":"2023-08-25","close":-2399.5837},{"date":"2023-08-28","close":-2399.5837},{"date":"2023-08-29","close":-2399.5837},{"date":"2023-08-30","close":-2399.5837},{"date":"2023-08-31","close":-2399.5837},{"date":"2023-09-01","close":-2399.5837},{"date":"2023-09-04","close":-2399.5837},{"date":"2023-09-05","close":-2399.5837},{"date":"2023-09-06","close":-2399.5837},{"date":"2023-09-07","close":-2399.5837},{"date":"2023-09-08","close":-2180.4019},{"date":"2023-09-11","close":-2203.2502},{"date":"2023-09-12","close":-2170.6096},{"date":"2023-09-13","close":-2173.8735},{"date":"2023-09-14","close":-2193.4583},{"date":"2023-09-15","close":-2206.5144},{"date":"2023-09-18","close":-2242.4194},{"date":"2023-09-19","close":-2226.0989},{"date":"2023-09-20","close":-2193.4583},{"date":"2023-09-21","close":-2170.6096},{"date":"2023-09-22","close":-2131.4407},{"date":"2023-09-25","close":-2151.0251},{"date":"2023-09-26","close":-2115.1204},{"date":"2023-09-27","close":-2092.272},{"date":"2023-10-04","close":-2718.9741},{"date":"2023-10-05","close":-2448.0562},{"date":"2023-10-06","close":-2490.4888},{"date":"2023-10-10","close":-2330.5491},{"date":"2023-10-11","close":-2408.8872},{"date":"2023-10-12","close":-2399.095},{"date":"2023-10-13","close":-2275.0601},{"date":"2023-10-16","close":-2190.1938},{"date":"2023-10-17","close":-2245.6833},{"date":"2023-10-18","close":-2154.2891},{"date":"2023-10-19","close":-2115.1204},{"date":"2023-10-20","close":-2053.1028},{"date":"2023-10-23","close":-2017.198},{"date":"2023-10-24","close":-2118.3843},{"date":"2023-10-25","close":-2105.3281},{"date":"2023-10-26","close":-1981.2932},{"date":"2023-10-27","close":-1997.6136},{"date":"2023-10-30","close":-2023.7262},{"date":"2023-10-31","close":-2007.4058},{"date":"2023-11-01","close":-2056.3669},{"date":"2023-11-02","close":-2049.8389},{"date":"2023-11-03","close":-2066.1589},{"date":"2023-11-06","close":-2075.9514},{"date":"2023-11-07","close":-2069.4231},{"date":"2023-11-08","close":-2066.1589},{"date":"2023-11-09","close":-2023.7262},{"date":"2023-11-10","close":-2033.5184},{"date":"2023-11-13","close":-2049.8389},{"date":"2023-11-14","close":-2118.3843},{"date":"2023-11-15","close":-2151.0251},{"date":"2023-11-16","close":-2157.5535},{"date":"2023-11-17","close":-2160.8174},{"date":"2023-11-20","close":-2170.6096},{"date":"2023-11-21","close":-2219.5708},{"date":"2023-11-22","close":-2190.1938},{"date":"2023-11-23","close":-2186.9299},{"date":"2023-11-24","close":-2216.3066},{"date":"2023-11-27","close":-2226.0989},{"date":"2023-11-28","close":-2206.5144},{"date":"2023-11-29","close":-2206.5144},{"date":"2023-11-30","close":-2199.9861},{"date":"2023-12-01","close":-2248.9475},{"date":"2023-12-04","close":-2392.5667},{"date":"2023-12-05","close":-2307.7007},{"date":"2023-12-06","close":-2350.1338},{"date":"2023-12-07","close":-2294.6445},{"date":"2023-12-08","close":-2284.8521},{"date":"2023-12-11","close":-2258.7397},{"date":"2023-12-12","close":-2239.155},{"date":"2023-12-13","close":-2199.9861},{"date":"2023-12-14","close":-2213.0425},{"date":"2023-12-15","close":-2226.0989},{"date":"2023-12-18","close":-2297.9084},{"date":"2023-12-19","close":-2745.0864},{"date":"2023-12-20","close":-2497.0171},{"date":"2023-12-21","close":-2399.095},{"date":"2023-12-22","close":-2405.623},{"date":"2023-12-26","close":-2392.5667},{"date":"2023-12-27","close":-2415.415},{"date":"2023-12-28","close":-2464.3762},{"date":"2024-01-02","close":-2470.9045},{"date":"2024-01-03","close":-2487.2246},{"date":"2024-01-04","close":-2490.4888},{"date":"2024-01-05","close":-2503.5454},{"date":"2024-01-08","close":-2679.8052},{"date":"2024-01-09","close":-2660.2207},{"date":"2024-01-10","close":-3456.655},{"date":"2024-01-11","close":-3714.5168},{"date":"2024-01-12","close":-3322.8279},{"date":"2024-01-15","close":-3208.5852},{"date":"2024-01-16","close":-3159.6243},{"date":"2024-01-17","close":-2970.3079},{"date":"2024-01-18","close":-3113.927},{"date":"2024-01-19","close":-3264.0747},{"date":"2024-01-22","close":-3006.2124},{"date":"2024-01-23","close":-3074.7583},{"date":"2024-01-24","close":-2908.2905},{"date":"2024-01-25","close":-2947.4592},{"date":"2024-01-26","close":-2190.1938},{"date":"2024-01-29","close":-2186.9299},{"date":"2024-01-30","close":-2203.2502},{"date":"2024-01-31","close":-2160.8174},{"date":"2024-02-01","close":-2160.8174},{"date":"2024-02-02","close":-2157.5535},{"date":"2024-02-05","close":-2147.7612},{"date":"2024-02-06","close":-2108.5923},{"date":"2024-02-07","close":-2108.5923},{"date":"2024-02-08","close":-2131.4407},{"date":"2024-02-13","close":-2183.6658},{"date":"2024-02-14","close":-2173.8735},{"date":"2024-02-15","close":-2170.6096},{"date":"2024-02-16","close":-2177.1377},{"date":"2024-02-19","close":-2186.9299},{"date":"2024-02-20","close":-2203.2502},{"date":"2024-02-21","close":-2177.1377},{"date":"2024-02-22","close":-2144.4971},{"date":"2024-02-23","close":-2141.2329},{"date":"2024-02-26","close":-2147.7612},{"date":"2024-02-27","close":-2124.9126},{"date":"2024-02-28","close":-2105.3281},{"date":"2024-02-29","close":-2095.5359},{"date":"2024-03-04","close":-2062.8953},{"date":"2024-03-05","close":-2023.7262},{"date":"2024-03-06","close":-2013.934},{"date":"2024-03-07","close":-1981.2932},{"date":"2024-03-08","close":-1964.9728},{"date":"2024-03-11","close":-1971.501},{"date":"2024-03-12","close":-2151.0251},{"date":"2024-03-13","close":-2108.5923},{"date":"2024-03-14","close":-2102.0642},{"date":"2024-03-15","close":-2160.8174},{"date":"2024-03-18","close":-2124.9126},{"date":"2024-03-19","close":-2095.5359},{"date":"2024-03-20","close":-2092.272},{"date":"2024-03-21","close":-2069.4231},{"date":"2024-03-22","close":-2069.4231},{"date":"2024-03-25","close":-2059.6311},{"date":"2024-03-26","close":-2066.1589},{"date":"2024-03-27","close":-2069.4231},{"date":"2024-03-28","close":-2056.3669},{"date":"2024-03-29","close":-2059.6311},{"date":"2024-04-01","close":-2066.1589},{"date":"2024-04-02","close":-2053.1028},{"date":"2024-04-03","close":-2066.1589},{"date":"2024-04-04","close":-2069.4231},{"date":"2024-04-05","close":-2049.8389},{"date":"2024-04-08","close":-2056.3669},{"date":"2024-04-09","close":-2062.8953},{"date":"2024-04-11","close":-2053.1028},{"date":"2024-04-12","close":-2053.1028},{"date":"2024-04-15","close":-2033.5184},{"date":"2024-04-16","close":-2026.9902},{"date":"2024-04-17","close":-2020.4622},{"date":"2024-04-18","close":-2020.4622},{"date":"2024-04-19","close":-2020.4622},{"date":"2024-04-22","close":-2089.0078},{"date":"2024-04-23","close":-2049.8389},{"date":"2024-04-24","close":-2059.6311},{"date":"2024-04-25","close":-2082.4795},{"date":"2024-04-26","close":3233.0},{"date":"2024-04-29","close":3233.0},{"date":"2024-04-30","close":3233.0},{"date":"2024-05-02","close":3233.0},{"date":"2024-05-03","close":3233.0},{"date":"2024-05-07","close":3233.0},{"date":"2024-05-08","close":3233.0},{"date":"2024-05-09","close":3233.0},{"date":"2024-05-10","close":3233.0},{"date":"2024-05-13","close":3233.0},{"date":"2024-05-14","close":3233.0},{"date":"2024-05-16","close":3233.0},{"date":"2024-05-17","close":3144.0},{"date":"2024-05-20","close":3166.0},{"date":"2024-05-21","close":3183.0},{"date":"2024-05-22","close":3166.0},{"date":"2024-05-23","close":3144.0},{"date":"2024-05-24","close":3100.0},{"date":"2024-05-27","close":3100.0},{"date":"2024-05-28","close":3116.0},{"date":"2024-05-29","close":3072.0},{"date":"2024-05-30","close":3072.0},{"date":"2024-05-31","close":3083.0},{"date":"2024-06-03","close":3083.0},{"date":"2024-06-04","close":3061.0},{"date":"2024-06-05","close":3083.0},{"date":"2024-06-07","close":3116.0},{"date":"2024-06-10","close":3100.0},{"date":"2024-06-11","close":3083.0},{"date":"2024-06-12","close":3088.0},{"date":"2024-06-13","close":3166.0},{"date":"2024-06-14","close":3150.0},{"date":"2024-06-17","close":3155.0},{"date":"2024-06-18","close":3111.0},{"date":"2024-06-19","close":3094.0},{"date":"2024-06-20","close":3088.0},{"date":"2024-06-21","close":3100.0},{"date":"2024-06-24","close":3094.0},{"date":"2024-06-25","close":3072.0},{"date":"2024-06-26","close":3077.0},{"date":"2024-06-27","close":3033.0},{"date":"2024-06-28","close":3033.0},{"date":"2024-07-01","close":3033.0},{"date":"2024-07-02","close":3050.0},{"date":"2024-07-03","close":3011.0},{"date":"2024-07-04","close":2988.0},{"date":"2024-07-05","close":2977.0},{"date":"2024-07-08","close":3016.0},{"date":"2024-07-09","close":3033.0},{"date":"2024-07-10","close":3027.0},{"date":"2024-07-11","close":2988.0},{"date":"2024-07-12","close":2988.0},{"date":"2024-07-15","close":2966.0},{"date":"2024-07-16","close":2961.0},{"date":"2024-07-17","close":2955.0},{"date":"2024-07-18","close":2955.0},{"date":"2024-07-19","close":2966.0},{"date":"2024-07-22","close":2955.0},{"date":"2024-07-23","close":2922.0},{"date":"2024-07-24","close":2916.0},{"date":"2024-07-25","close":2855.0},{"date":"2024-07-26","close":2861.0},{"date":"2024-07-29","close":2866.0},{"date":"2024-07-30","close":2822.0},{"date":"2024-07-31","close":2816.0},{"date":"2024-08-01","close":2850.0},{"date":"2024-08-02","close":2816.0},{"date":"2024-08-05","close":2594.0},{"date":"2024-08-06","close":2672.0},{"date":"2024-08-07","close":2705.0},{"date":"2024-08-08","close":2694.0},{"date":"2024-08-09","close":2772.0},{"date":"2024-08-12","close":2750.0},{"date":"2024-08-13","close":2744.0},{"date":"2024-08-14","close":2811.0},{"date":"2024-08-16","close":2788.0},{"date":"2024-08-19","close":2794.0},{"date":"2024-08-20","close":2777.0},{"date":"2024-08-21","close":2744.0},{"date":"2024-08-22","close":2744.0},{"date":"2024-08-23","close":2733.0},{"date":"2024-08-26","close":2711.0},{"date":"2024-08-27","close":2705.0},{"date":"2024-08-28","close":2683.0},{"date":"2024-08-29","close":2661.0},{"date":"2024-08-30","close":2694.0},{"date":"2024-09-02","close":2705.0},{"date":"2024-09-03","close":2761.0},{"date":"2024-09-04","close":2666.0},{"date":"2024-09-05","close":2666.0},{"date":"2024-09-06","close":2644.0},{"date":"2024-09-09","close":2638.0},{"date":"2024-09-10","close":2616.0},{"date":"2024-09-11","close":2605.0},{"date":"2024-09-12","close":2627.0},{"date":"2024-09-13","close":2622.0},{"date":"2024-09-19","close":2622.0},{"date":"2024-09-20","close":2655.0},{"date":"2024-09-23","close":2661.0},{"date":"2024-09-24","close":2700.0},{"date":"2024-09-25","close":2688.0},{"date":"2024-09-26","close":2727.0},{"date":"2024-09-27","close":2722.0},{"date":"2024-09-30","close":2700.0},{"date":"2024-10-02","close":2655.0},{"date":"2024-10-04","close":2655.0},{"date":"2024-10-07","close":2644.0},{"date":"2024-10-08","close":2666.0},{"date":"2024-10-10","close":2638.0},{"date":"2024-10-11","close":2650.0},{"date":"2024-10-14","close":2650.0},{"date":"2024-10-15","close":2638.0},{"date":"2024-10-16","close":2638.0},{"date":"2024-10-17","close":2638.0},{"date":"2024-10-18","close":2627.0},{"date":"2024-10-21","close":2605.0},{"date":"2024-10-22","close":2561.0},{"date":"2024-10-23","close":2533.0},{"date":"2024-10-24","close":2516.0},{"date":"2024-10-25","close":2505.0},{"date":"2024-10-28","close":2516.0},{"date":"2024-10-29","close":2538.0},{"date":"2024-10-30","close":2544.0},{"date":"2024-10-31","close":2555.0},{"date":"2024-11-01","close":2527.0},{"date":"2024-11-04","close":2533.0},{"date":"2024-11-05","close":2522.0},{"date":"2024-11-06","close":2505.0},{"date":"2024-11-07","close":2483.0},{"date":"2024-11-08","close":2494.0},{"date":"2024-11-11","close":2438.0},{"date":"2024-11-12","close":2394.0},{"date":"2024-11-13","close":2316.0},{"date":"2024-11-14","close":2322.0},{"date":"2024-11-15","close":2283.0},{"date":"2024-11-18","close":2233.0},{"date":"2024-11-19","close":2238.0},{"date":"2024-11-20","close":2250.0},{"date":"2024-11-21","close":2222.0},{"date":"2024-11-22","close":2216.0},{"date":"2024-11-25","close":2227.0},{"date":"2024-11-26","close":2244.0},{"date":"2024-11-27","close":2288.0},{"date":"2024-11-28","close":2288.0},{"date":"2024-11-29","close":2255.0},{"date":"2024-12-02","close":2205.0},{"date":"2024-12-03","close":2205.0},{"date":"2024-12-04","close":2161.0},{"date":"2024-12-05","close":2183.0},{"date":"2024-12-06","close":2144.0},{"date":"2024-12-09","close":2044.0},{"date":"2024-12-10","close":2072.0},{"date":"2024-12-11","close":2094.0},{"date":"2024-12-12","close":2088.0},{"date":"2024-12-13","close":2094.0},{"date":"2024-12-16","close":2094.0},{"date":"2024-12-17","close":2083.0},{"date":"2024-12-18","close":2094.0},{"date":"2024-12-19","close":2066.0},{"date":"2024-12-20","close":2033.0},{"date":"2024-12-23","close":2016.0},{"date":"2024-12-24","close":2127.0},{"date":"2024-12-26","close":2072.0},{"date":"2024-12-27","close":2038.0},{"date":"2024-12-30","close":2038.0},{"date":"2025-01-02","close":2044.0},{"date":"2025-01-03","close":2144.0},{"date":"2025-01-06","close":2150.0},{"date":"2025-01-07","close":2144.0},{"date":"2025-01-08","close":2155.0},{"date":"2025-01-09","close":2127.0},{"date":"2025-01-10","close":2133.0},{"date":"2025-01-13","close":2138.0},{"date":"2025-01-14","close":2144.0},{"date":"2025-01-15","close":2138.0},{"date":"2025-01-16","close":2133.0},{"date":"2025-01-17","close":2133.0},{"date":"2025-01-20","close":2133.0},{"date":"2025-01-21","close":2122.0},{"date":"2025-01-22","close":2116.0},{"date":"2025-01-23","close":2127.0},{"date":"2025-01-24","close":2122.0},{"date":"2025-01-31","close":2116.0},{"date":"2025-02-03","close":2111.0},{"date":"2025-02-04","close":2111.0},{"date":"2025-02-05","close":2116.0},{"date":"2025-02-06","close":2111.0},{"date":"2025-02-07","close":2133.0},{"date":"2025-02-10","close":2138.0},{"date":"2025-02-11","close":2161.0},{"date":"2025-02-12","close":2194.0},{"date":"2025-02-13","close":2166.0},{"date":"2025-02-14","close":2166.0},{"date":"2025-02-17","close":2177.0},{"date":"2025-02-18","close":2205.0},{"date":"2025-02-19","close":2205.0},{"date":"2025-02-20","close":2200.0},{"date":"2025-02-21","close":2200.0},{"date":"2025-02-24","close":2194.0},{"date":"2025-02-25","close":2194.0},{"date":"2025-02-26","close":2172.0},{"date":"2025-02-27","close":2172.0},{"date":"2025-02-28","close":2122.0},{"date":"2025-03-04","close":2155.0},{"date":"2025-03-05","close":2183.0},{"date":"2025-03-06","close":2183.0},{"date":"2025-03-07","close":2205.0},{"date":"2025-03-10","close":2211.0},{"date":"2025-03-11","close":2200.0},{"date":"2025-03-12","close":2188.0},{"date":"2025-03-13","close":2177.0},{"date":"2025-03-14","close":2177.0},{"date":"2025-03-17","close":2177.0},{"date":"2025-03-18","close":2177.0},{"date":"2025-03-19","close":2177.0},{"date":"2025-03-20","close":2177.0},{"date":"2025-03-21","close":2177.0},{"date":"2025-03-24","close":2177.0},{"date":"2025-03-25","close":2177.0},{"date":"2025-03-26","close":2177.0},{"date":"2025-03-27","close":2177.0},{"date":"2025-03-28","close":2177.0},{"date":"2025-03-31","close":2177.0},{"date":"2025-04-01","close":2177.0},{"date":"2025-04-02","close":2177.0},{"date":"2025-04-03","close":2177.0},{"date":"2025-04-04","close":2488.0},{"date":"2025-04-07","close":2827.0},{"date":"2025-04-08","close":2922.0},{"date":"2025-04-09","close":2788.0},{"date":"2025-04-10","close":2927.0},{"date":"2025-04-11","close":2927.0},{"date":"2025-04-14","close":2927.0},{"date":"2025-04-15","close":2927.0},{"date":"2025-04-16","close":2927.0},{"date":"2025-04-17","close":2927.0},{"date":"2025-04-18","close":2927.0},{"date":"2025-04-21","close":2927.0},{"date":"2025-04-22","close":2927.0},{"date":"2025-04-23","close":2927.0},{"date":"2025-04-24","close":2927.0},{"date":"2025-04-25","close":2927.0},{"date":"2025-04-28","close":2927.0},{"date":"2025-04-29","close":2927.0},{"date":"2025-04-30","close":3805.0},{"date":"2025-05-02","close":4205.0},{"date":"2025-05-07","close":4238.0},{"date":"2025-05-08","close":4322.0},{"date":"2025-05-09","close":4166.0},{"date":"2025-05-12","close":4172.0},{"date":"2025-05-13","close":4111.0},{"date":"2025-05-14","close":4188.0},{"date":"2025-05-15","close":4233.0},{"date":"2025-05-16","close":4200.0},{"date":"2025-05-19","close":4333.0},{"date":"2025-05-20","close":4666.0},{"date":"2025-05-21","close":4722.0},{"date":"2025-05-22","close":4511.0},{"date":"2025-05-23","close":4783.0},{"date":"2025-05-26","close":4994.0},{"date":"2025-05-27","close":6488.0},{"date":"2025-05-28","close":5877.0},{"date":"2025-05-29","close":6133.0},{"date":"2025-05-30","close":6900.0},{"date":"2025-06-02","close":7788.0},{"date":"2025-06-04","close":7277.0},{"date":"2025-06-05","close":6811.0},{"date":"2025-06-09","close":6711.0},{"date":"2025-06-10","close":6300.0},{"date":"2025-06-11","close":6333.0},{"date":"2025-06-12","close":6388.0},{"date":"2025-06-13","close":6055.0},{"date":"2025-06-16","close":5933.0},{"date":"2025-06-17","close":6011.0},{"date":"2025-06-18","close":6111.0},{"date":"2025-06-19","close":5900.0},{"date":"2025-06-20","close":5755.0},{"date":"2025-06-23","close":5566.0},{"date":"2025-06-24","close":5666.0},{"date":"2025-06-25","close":5633.0},{"date":"2025-06-26","close":5577.0},{"date":"2025-06-27","close":5922.0},{"date":"2025-06-30","close":6044.0},{"date":"2025-07-01","close":6033.0},{"date":"2025-07-02","close":5944.0},{"date":"2025-07-03","close":5944.0},{"date":"2025-07-04","close":5877.0},{"date":"2025-07-07","close":5711.0},{"date":"2025-07-08","close":5911.0},{"date":"2025-07-09","close":5888.0},{"date":"2025-07-10","close":5955.0},{"date":"2025-07-11","close":6033.0},{"date":"2025-07-14","close":7411.0},{"date":"2025-07-15","close":6111.0},{"date":"2025-07-16","close":5900.0},{"date":"2025-07-17","close":5933.0},{"date":"2025-07-18","close":5833.0},{"date":"2025-07-21","close":5777.0},{"date":"2025-07-22","close":5622.0},{"date":"2025-07-23","close":5494.0},{"date":"2025-07-24","close":5466.0},{"date":"2025-07-25","close":5277.0},{"date":"2025-07-28","close":5527.0},{"date":"2025-07-29","close":5566.0},{"date":"2025-07-30","close":5500.0},{"date":"2025-07-31","close":5666.0},{"date":"2025-08-01","close":5666.0},{"date":"2025-08-04","close":5755.0},{"date":"2025-08-05","close":5733.0},{"date":"2025-08-06","close":5744.0},{"date":"2025-08-07","close":5744.0},{"date":"2025-08-08","close":5755.0},{"date":"2025-08-11","close":5733.0},{"date":"2025-08-12","close":6033.0},{"date":"2025-08-13","close":6166.0},{"date":"2025-08-14","close":6088.0},{"date":"2025-08-18","close":6022.0},{"date":"2025-08-19","close":5944.0},{"date":"2025-08-20","close":5922.0},{"date":"2025-08-21","close":6000.0},{"date":"2025-08-22","close":6000.0},{"date":"2025-08-25","close":6011.0},{"date":"2025-08-26","close":5933.0},{"date":"2025-08-27","close":5944.0},{"date":"2025-08-28","close":5844.0},{"date":"2025-08-29","close":5677.0},{"date":"2025-09-01","close":5711.0},{"date":"2025-09-02","close":5777.0},{"date":"2025-09-03","close":5688.0},{"date":"2025-09-04","close":5666.0},{"date":"2025-09-05","close":5688.0},{"date":"2025-09-08","close":5755.0},{"date":"2025-09-09","close":5844.0},{"date":"2025-09-10","close":5911.0},{"date":"2025-09-11","close":5911.0},{"date":"2025-09-12","close":5888.0},{"date":"2025-09-15","close":5888.0},{"date":"2025-09-16","close":5900.0},{"date":"2025-09-17","close":5822.0},{"date":"2025-09-18","close":5911.0},{"date":"2025-09-19","close":5911.0},{"date":"2025-09-22","close":5922.0},{"date":"2025-09-23","close":5900.0},{"date":"2025-09-24","close":5888.0},{"date":"2025-09-25","close":5855.0},{"date":"2025-09-26","close":5844.0},{"date":"2025-09-29","close":5866.0},{"date":"2025-09-30","close":5822.0},{"date":"2025-10-01","close":5922.0},{"date":"2025-10-02","close":5916.0},{"date":"2025-10-10","close":5944.0},{"date":"2025-10-13","close":5966.0},{"date":"2025-10-14","close":5977.0},{"date":"2025-10-15","close":5988.0},{"date":"2025-10-16","close":6066.0},{"date":"2025-10-17","close":6133.0},{"date":"2025-10-20","close":6133.0},{"date":"2025-10-21","close":6000.0},{"date":"2025-10-22","close":6100.0},{"date":"2025-10-23","close":6100.0},{"date":"2025-10-24","close":6100.0},{"date":"2025-10-27","close":6100.0},{"date":"2025-10-28","close":6100.0},{"date":"2025-10-29","close":6100.0},{"date":"2025-10-30","close":6100.0},{"date":"2025-10-31","close":6100.0},{"date":"2025-11-03","close":6100.0},{"date":"2025-11-04","close":6100.0},{"date":"2025-11-05","close":6100.0},{"date":"2025-11-06","close":6100.0},{"date":"2025-11-07","close":6100.0},{"date":"2025-11-10","close":6100.0},{"date":"2025-11-11","close":6100.0},{"date":"2025-11-12","close":7700.145},{"date":"2025-11-13","close":10001.4492},{"date":"2025-11-14","close":8506.0869},{"date":"2025-11-17","close":9700.4346},{"date":"2025-11-18","close":10030.5801},{"date":"2025-11-19","close":8642.0293},{"date":"2025-11-20","close":9127.5361},{"date":"2025-11-21","close":9263.4785},{"date":"2025-11-24","close":9380.0},{"date":"2025-11-25","close":9758.6953},{"date":"2025-11-26","close":9787.8262},{"date":"2025-11-27","close":10467.5361},{"date":"2025-11-28","close":10205.3623},{"date":"2025-12-01","close":10234.4932},{"date":"2025-12-02","close":11254.0576},{"date":"2025-12-03","close":10778.2607},{"date":"2025-12-04","close":11040.4346},{"date":"2025-12-05","close":11302.6084},{"date":"2025-12-08","close":11380.29},{"date":"2025-12-09","close":12011.4492},{"date":"2025-12-10","close":11865.7969},{"date":"2025-12-11","close":12963.0439},{"date":"2025-12-12","close":12098.8408},{"date":"2025-12-15","close":11710.4346},{"date":"2025-12-16","close":13031.0146},{"date":"2025-12-17","close":14118.5508},{"date":"2025-12-18","close":13176.667},{"date":"2025-12-19","close":12390.1445},{"date":"2025-12-22","close":11943.4785},{"date":"2025-12-23","close":10972.4639},{"date":"2025-12-24","close":10448.1162},{"date":"2025-12-26","close":10050.0},{"date":"2025-12-29","close":10040.0},{"date":"2025-12-30","close":9910.0},{"date":"2026-01-02","close":9930.0},{"date":"2026-01-05","close":9650.0},{"date":"2026-01-06","close":9470.0},{"date":"2026-01-07","close":9100.0},{"date":"2026-01-08","close":8960.0},{"date":"2026-01-09","close":9160.0},{"date":"2026-01-12","close":9040.0},{"date":"2026-01-13","close":8930.0},{"date":"2026-01-14","close":9100.0},{"date":"2026-01-15","close":9100.0},{"date":"2026-01-16","close":9030.0},{"date":"2026-01-19","close":8780.0},{"date":"2026-01-20","close":8850.0},{"date":"2026-01-21","close":8700.0},{"date":"2026-01-22","close":8720.0},{"date":"2026-01-23","close":9090.0},{"date":"2026-01-26","close":8870.0},{"date":"2026-01-27","close":9080.0},{"date":"2026-01-28","close":9000.0},{"date":"2026-01-29","close":8890.0},{"date":"2026-01-30","close":9110.0},{"date":"2026-02-02","close":8770.0},{"date":"2026-02-03","close":8800.0},{"date":"2026-02-04","close":8870.0},{"date":"2026-02-05","close":8670.0},{"date":"2026-02-06","close":8750.0},{"date":"2026-02-09","close":8610.0},{"date":"2026-02-10","close":8490.0},{"date":"2026-02-11","close":8360.0},{"date":"2026-02-12","close":8280.0},{"date":"2026-02-13","close":7910.0},{"date":"2026-02-19","close":8050.0},{"date":"2026-02-20","close":8070.0},{"date":"2026-02-23","close":8320.0},{"date":"2026-02-24","close":8220.0},{"date":"2026-02-25","close":8190.0},{"date":"2026-02-26","close":8050.0},{"date":"2026-02-27","close":7730.0},{"date":"2026-03-03","close":7550.0},{"date":"2026-03-04","close":6940.0},{"date":"2026-03-05","close":8000.0},{"date":"2026-03-06","close":7770.0},{"date":"2026-03-09","close":7260.0},{"date":"2026-03-10","close":7530.0},{"date":"2026-03-11","close":8240.0},{"date":"2026-03-12","close":8170.0},{"date":"2026-03-13","close":8000.0},{"date":"2026-03-16","close":7980.0},{"date":"2026-03-17","close":8000.0},{"date":"2026-03-18","close":8050.0},{"date":"2026-03-19","close":8070.0},{"date":"2026-03-20","close":8380.0},{"date":"2026-03-23","close":8040.0},{"date":"2026-03-24","close":8020.0},{"date":"2026-03-25","close":8480.0},{"date":"2026-03-26","close":8310.0},{"date":"2026-03-27","close":8400.0},{"date":"2026-03-30","close":8600.0},{"date":"2026-03-31","close":8510.0},{"date":"2026-04-01","close":9310.0},{"date":"2026-04-02","close":10800.0},{"date":"2026-04-03","close":10750.0},{"date":"2026-04-06","close":10780.0},{"date":"2026-04-07","close":11150.0},{"date":"2026-04-08","close":11130.0},{"date":"2026-04-09","close":11350.0},{"date":"2026-04-10","close":11000.0},{"date":"2026-04-13","close":11100.0},{"date":"2026-04-14","close":11600.0},{"date":"2026-04-15","close":11230.0},{"date":"2026-04-16","close":11400.0},{"date":"2026-04-17","close":11680.0},{"date":"2026-04-20","close":11110.0},{"date":"2026-04-21","close":10590.0},{"date":"2026-04-22","close":11450.0},{"date":"2026-04-23","close":11100.0},{"date":"2026-04-24","close":10920.0},{"date":"2026-04-27","close":10720.0},{"date":"2026-04-28","close":10500.0},{"date":"2026-04-29","close":10040.0},{"date":"2026-04-30","close":10050.0},{"date":"2026-05-04","close":9830.0},{"date":"2026-05-06","close":9650.0},{"date":"2026-05-07","close":9430.0},{"date":"2026-05-08","close":9440.0},{"date":"2026-05-11","close":9570.0},{"date":"2026-05-12","close":10290.0},{"date":"2026-05-13","close":10140.0},{"date":"2026-05-14","close":10140.0},{"date":"2026-05-15","close":10330.0},{"date":"2026-05-18","close":10670.0},{"date":"2026-05-19","close":10400.0},{"date":"2026-05-20","close":10200.0},{"date":"2026-05-21","close":10240.0},{"date":"2026-05-22","close":10140.0},{"date":"2026-05-26","close":10110.0},{"date":"2026-05-27","close":10900.0},{"date":"2026-05-28","close":11370.0},{"date":"2026-05-29","close":11330.0},{"date":"2026-06-01","close":12500.0},{"date":"2026-06-02","close":12600.0},{"date":"2026-06-04","close":12150.0},{"date":"2026-06-05","close":11100.0},{"date":"2026-06-08","close":12560.0},{"date":"2026-06-09","close":12150.0},{"date":"2026-06-10","close":12080.0},{"date":"2026-06-11","close":12310.0},{"date":"2026-06-12","close":11540.0},{"date":"2026-06-15","close":9500.0},{"date":"2026-06-16","close":8800.0},{"date":"2026-06-17","close":8590.0},{"date":"2026-06-18","close":8410.0},{"date":"2026-06-19","close":7890.0},{"date":"2026-06-22","close":7150.0},{"date":"2026-06-23","close":6630.0},{"date":"2026-06-24","close":6370.0},{"date":"2026-06-25","close":6270.0},{"date":"2026-06-26","close":5680.0},{"date":"2026-06-29","close":6220.0},{"date":"2026-06-30","close":6250.0},{"date":"2026-07-01","close":6370.0},{"date":"2026-07-02","close":5990.0},{"date":"2026-07-03","close":6250.0},{"date":"2026-07-06","close":6310.0},{"date":"2026-07-07","close":8200.0},{"date":"2026-07-08","close":8810.0},{"date":"2026-07-09","close":9280.0},{"date":"2026-07-10","close":9160.0},{"date":"2026-07-13","close":7580.0},{"date":"2026-07-14","close":7200.0},{"date":"2026-07-15","close":7310.0},{"date":"2026-07-16","close":7000.0},{"date":"2026-07-20","close":6620.0},{"date":"2026-07-21","close":6460.0},{"date":"2026-07-22","close":6410.0},{"date":"2026-07-23","close":6480.0},{"date":"2026-07-24","close":7060.0},{"date":"2026-07-27","close":7320.0},{"date":"2026-07-28","close":7080.0},{"date":"2026-07-29","close":6920.0},{"date":"2026-07-30","close":6700.0},{"date":"2026-07-31","close":7010.0},{"date":"2026-08-03","close":6990.0},{"date":"2026-08-04","close":7050.0},{"date":"2026-08-05","close":7300.0},{"date":"2026-08-06","close":7060.0},{"date":"2026-08-07","close":6850.0},{"date":"2026-08-10","close":6870.0},{"date":"2026-08-11","close":7090.0},{"date":"2026-08-12","close":7000.0},{"date":"2026-08-13","close":7000.0},{"date":"2026-08-14","close":7160.0},{"date":"2026-08-18","close":7180.0},{"date":"2026-08-19","close":7740.0},{"date":"2026-08-20","close":8040.0},{"date":"2026-08-21","close":8040.0},{"date":"2026-08-24","close":8320.0},{"date":"2026-08-25","close":8390.0},{"date":"2026-08-26","close":8350.0},{"date":"2026-08-27","close":8750.0},{"date":"2026-08-28","close":8180.0},{"date":"2026-08-31","close":8500.0},{"date":"2026-09-01","close":8330.0},{"date":"2026-09-02","close":8410.0},{"date":"2026-09-03","close":8800.0},{"date":"2026-09-04","close":8780.0},{"date":"2026-09-07","close":9090.0},{"date":"2026-09-08","close":9370.0},{"date":"2026-09-09","close":10630.0},{"date":"2026-09-10","close":9850.0},{"date":"2026-09-11","close":9060.0},{"date":"2026-09-14","close":8490.0},{"date":"2026-09-15","close":8820.0},{"date":"2026-09-16","close":8390.0},{"date":"2026-09-17","close":8420.0},{"date":"2026-09-18","close":8040.0},{"date":"2026-09-21","close":7900.0},{"date":"2026-09-22","close":7870.0},{"date":"2026-09-23","close":7690.0},{"date":"2026-09-28","close":7830.0},{"date":"2026-09-29","close":7760.0},{"date":"2026-09-30","close":7720.0},{"date":"2026-10-01","close":7570.0},{"date":"2026-10-02","close":7700.0},{"date":"2026-10-06","close":7840.0},{"date":"2026-10-07","close":8050.0},{"date":"2026-10-08","close":7790.0},{"date":"2026-10-12","close":7440.0},{"date":"2026-10-13","close":7200.0},{"date":"2026-10-14","close":7040.0},{"date":"2026-10-15","close":7180.0},{"date":"2026-10-16","close":7180.0},{"date":"2026-10-19","close":7290.0},{"date":"2026-10-20","close":7200.0},{"date":"2026-10-21","close":7340.0},{"date":"2026-10-22","close":6830.0},{"date":"2026-10-23","close":6730.0}],"chart_data":[{"date":"2024-10-23","open":2561,"high":2616,"low":2505,"close":2533,"volume":22781,"rsi_14":14.47,"sma_20":2649.8,"sma_60":2705.38,"sma_120":2904.62},{"date":"2024-10-24","open":2561,"high":2577,"low":2516,"close":2516,"volume":13289,"rsi_14":16.43,"sma_20":2642.55,"sma_60":2698.62,"sma_120":2898.92},{"date":"2024-10-25","open":2538,"high":2538,"low":2500,"close":2505,"volume":13770,"rsi_14":15.6,"sma_20":2632.8,"sma_60":2691.77,"sma_120":2892.85},{"date":"2024-10-28","open":2505,"high":2561,"low":2500,"close":2516,"volume":9177,"rsi_14":20.64,"sma_20":2624.2,"sma_60":2686.12,"sma_120":2886.88},{"date":"2024-10-29","open":2550,"high":2555,"low":2500,"close":2538,"volume":17509,"rsi_14":20.64,"sma_20":2614.75,"sma_60":2680.73,"sma_120":2881.08},{"date":"2024-10-30","open":2555,"high":2555,"low":2522,"close":2544,"volume":7507,"rsi_14":26.02,"sma_20":2605.85,"sma_60":2675.37,"sma_120":2875.34},{"date":"2024-10-31","open":2544,"high":2566,"low":2511,"close":2555,"volume":9104,"rsi_14":25.64,"sma_20":2598.6,"sma_60":2670.92,"sma_120":2869.69},{"date":"2024-11-01","open":2566,"high":2566,"low":2516,"close":2527,"volume":12908,"rsi_14":22.42,"sma_20":2592.2,"sma_60":2666.1,"sma_120":2863.81},{"date":"2024-11-04","open":2538,"high":2544,"low":2522,"close":2533,"volume":8059,"rsi_14":25.81,"sma_20":2586.1,"sma_60":2660.82,"sma_120":2857.97},{"date":"2024-11-05","open":2533,"high":2550,"low":2505,"close":2522,"volume":9610,"rsi_14":24.56,"sma_20":2580.0,"sma_60":2655.92,"sma_120":2852.05},{"date":"2024-11-06","open":2533,"high":2555,"low":2494,"close":2505,"volume":22000,"rsi_14":22.86,"sma_20":2571.95,"sma_60":2654.43,"sma_120":2845.98},{"date":"2024-11-07","open":2511,"high":2533,"low":2455,"close":2483,"volume":50448,"rsi_14":21.88,"sma_20":2564.2,"sma_60":2651.28,"sma_120":2839.73},{"date":"2024-11-08","open":2488,"high":2505,"low":2472,"close":2494,"volume":19574,"rsi_14":27.35,"sma_20":2556.4,"sma_60":2647.77,"sma_120":2833.57},{"date":"2024-11-11","open":2500,"high":2511,"low":2427,"close":2438,"volume":35676,"rsi_14":26.07,"sma_20":2545.8,"sma_60":2643.5,"sma_120":2826.95},{"date":"2024-11-12","open":2438,"high":2444,"low":2377,"close":2394,"volume":24220,"rsi_14":24.54,"sma_20":2533.6,"sma_60":2637.2,"sma_120":2819.96},{"date":"2024-11-13","open":2372,"high":2422,"low":2316,"close":2316,"volume":19005,"rsi_14":20.06,"sma_20":2517.5,"sma_60":2629.97,"sma_120":2813.06},{"date":"2024-11-14","open":2466,"high":2466,"low":2316,"close":2322,"volume":8614,"rsi_14":22.19,"sma_20":2501.7,"sma_60":2622.93,"sma_120":2806.03},{"date":"2024-11-15","open":2250,"high":2366,"low":2250,"close":2283,"volume":42282,"rsi_14":17.37,"sma_20":2484.5,"sma_60":2614.13,"sma_120":2798.53},{"date":"2024-11-18","open":2205,"high":2333,"low":2205,"close":2233,"volume":39470,"rsi_14":10.39,"sma_20":2465.9,"sma_60":2604.88,"sma_120":2790.75},{"date":"2024-11-19","open":2233,"high":2261,"low":2233,"close":2238,"volume":22793,"rsi_14":10.16,"sma_20":2449.75,"sma_60":2595.62,"sma_120":2783.2},{"date":"2024-11-20","open":2261,"high":2305,"low":2233,"close":2250,"volume":17279,"rsi_14":10.39,"sma_20":2435.6,"sma_60":2586.83,"sma_120":2776.12},{"date":"2024-11-21","open":2250,"high":2250,"low":2205,"close":2222,"volume":25255,"rsi_14":10.39,"sma_20":2420.9,"sma_60":2578.13,"sma_120":2768.8},{"date":"2024-11-22","open":2227,"high":2233,"low":2194,"close":2216,"volume":25516,"rsi_14":8.83,"sma_20":2406.45,"sma_60":2569.33,"sma_120":2761.3},{"date":"2024-11-25","open":2216,"high":2238,"low":2200,"close":2227,"volume":12675,"rsi_14":11.69,"sma_20":2392.0,"sma_60":2560.9,"sma_120":2754.26},{"date":"2024-11-26","open":2233,"high":2261,"low":2222,"close":2244,"volume":24418,"rsi_14":16.1,"sma_20":2377.3,"sma_60":2553.12,"sma_120":2747.36},{"date":"2024-11-27","open":2250,"high":2311,"low":2250,"close":2288,"volume":24741,"rsi_14":26.04,"sma_20":2364.5,"sma_60":2546.17,"sma_120":2740.73},{"date":"2024-11-28","open":2294,"high":2327,"low":2261,"close":2288,"volume":14075,"rsi_14":23.99,"sma_20":2351.15,"sma_60":2539.58,"sma_120":2734.11},{"date":"2024-11-29","open":2288,"high":2316,"low":2238,"close":2255,"volume":11068,"rsi_14":25.47,"sma_20":2337.55,"sma_60":2532.82,"sma_120":2727.39},{"date":"2024-12-02","open":2261,"high":2316,"low":2177,"close":2205,"volume":27009,"rsi_14":25.07,"sma_20":2321.15,"sma_60":2524.67,"sma_120":2720.07},{"date":"2024-12-03","open":2205,"high":2250,"low":2166,"close":2205,"volume":35424,"rsi_14":31.56,"sma_20":2305.3,"sma_60":2516.33,"sma_120":2712.48},{"date":"2024-12-04","open":2188,"high":2188,"low":2072,"close":2161,"volume":27342,"rsi_14":26.25,"sma_20":2288.1,"sma_60":2506.33,"sma_120":2704.66},{"date":"2024-12-05","open":2150,"high":2222,"low":2150,"close":2183,"volume":30625,"rsi_14":34.47,"sma_20":2273.1,"sma_60":2498.28,"sma_120":2697.16},{"date":"2024-12-06","open":2227,"high":2227,"low":2133,"close":2144,"volume":21270,"rsi_14":35.69,"sma_20":2255.6,"sma_60":2489.58,"sma_120":2689.29},{"date":"2024-12-09","open":2177,"high":2177,"low":2038,"close":2044,"volume":66964,"rsi_14":26.11,"sma_20":2235.9,"sma_60":2479.58,"sma_120":2679.94},{"date":"2024-12-10","open":1955,"high":2094,"low":1922,"close":2072,"volume":38260,"rsi_14":28.91,"sma_20":2219.8,"sma_60":2470.15,"sma_120":2670.96},{"date":"2024-12-11","open":2072,"high":2094,"low":2044,"close":2094,"volume":114024,"rsi_14":34.62,"sma_20":2208.7,"sma_60":2461.45,"sma_120":2662.12},{"date":"2024-12-12","open":2177,"high":2183,"low":2061,"close":2088,"volume":77576,"rsi_14":34.62,"sma_20":2197.0,"sma_60":2452.83,"sma_120":2653.59},{"date":"2024-12-13","open":2088,"high":2105,"low":2055,"close":2094,"volume":35250,"rsi_14":33.82,"sma_20":2187.55,"sma_60":2443.95,"sma_120":2645.26},{"date":"2024-12-16","open":2105,"high":2111,"low":2083,"close":2094,"volume":29328,"rsi_14":30.96,"sma_20":2180.6,"sma_60":2435.15,"sma_120":2636.97},{"date":"2024-12-17","open":2111,"high":2111,"low":2055,"close":2083,"volume":15955,"rsi_14":21.61,"sma_20":2172.85,"sma_60":2426.17,"sma_120":2628.5},{"date":"2024-12-18","open":2100,"high":2111,"low":2061,"close":2094,"volume":32841,"rsi_14":23.92,"sma_20":2165.05,"sma_60":2416.82,"sma_120":2620.17},{"date":"2024-12-19","open":2094,"high":2111,"low":2061,"close":2066,"volume":37339,"rsi_14":24.25,"sma_20":2157.25,"sma_60":2406.9,"sma_120":2611.78},{"date":"2024-12-20","open":2094,"high":2094,"low":2033,"close":2033,"volume":38484,"rsi_14":25.43,"sma_20":2148.1,"sma_60":2395.78,"sma_120":2603.08},{"date":"2024-12-23","open":2072,"high":2072,"low":2000,"close":2016,"volume":19941,"rsi_14":24.25,"sma_20":2137.55,"sma_60":2384.58,"sma_120":2594.61},{"date":"2024-12-24","open":2016,"high":2600,"low":1988,"close":2127,"volume":2725456,"rsi_14":46.08,"sma_20":2131.7,"sma_60":2374.58,"sma_120":2587.06},{"date":"2024-12-26","open":2150,"high":2266,"low":2044,"close":2072,"volume":300777,"rsi_14":38.12,"sma_20":2120.9,"sma_60":2363.75,"sma_120":2579.05},{"date":"2024-12-27","open":2111,"high":2111,"low":1994,"close":2038,"volume":71100,"rsi_14":38.53,"sma_20":2108.4,"sma_60":2352.72,"sma_120":2570.62},{"date":"2024-12-30","open":2044,"high":2061,"low":2022,"close":2038,"volume":43292,"rsi_14":49.17,"sma_20":2097.55,"sma_60":2342.43,"sma_120":2562.51},{"date":"2025-01-02","open":2055,"high":2061,"low":2027,"close":2044,"volume":30088,"rsi_14":45.88,"sma_20":2089.5,"sma_60":2332.25,"sma_120":2554.64},{"date":"2025-01-03","open":2122,"high":2272,"low":2072,"close":2144,"volume":489855,"rsi_14":55.98,"sma_20":2086.45,"sma_60":2323.92,"sma_120":2547.7},{"date":"2025-01-06","open":2161,"high":2172,"low":2133,"close":2150,"volume":82899,"rsi_14":57.42,"sma_20":2085.9,"sma_60":2315.32,"sma_120":2540.48},{"date":"2025-01-07","open":2150,"high":2166,"low":2138,"close":2144,"volume":43263,"rsi_14":55.98,"sma_20":2083.95,"sma_60":2307.08,"sma_120":2533.07},{"date":"2025-01-08","open":2122,"high":2155,"low":2122,"close":2155,"volume":32367,"rsi_14":57.11,"sma_20":2084.5,"sma_60":2298.83,"sma_120":2525.81},{"date":"2025-01-09","open":2177,"high":2177,"low":2122,"close":2127,"volume":76816,"rsi_14":54.93,"sma_20":2088.65,"sma_60":2290.12,"sma_120":2518.63},{"date":"2025-01-10","open":2116,"high":2144,"low":2111,"close":2133,"volume":46194,"rsi_14":54.42,"sma_20":2091.7,"sma_60":2281.7,"sma_120":2511.51},{"date":"2025-01-13","open":2116,"high":2144,"low":2111,"close":2138,"volume":30662,"rsi_14":58.61,"sma_20":2093.9,"sma_60":2273.37,"sma_120":2504.61},{"date":"2025-01-14","open":2138,"high":2144,"low":2116,"close":2144,"volume":14921,"rsi_14":64.19,"sma_20":2096.7,"sma_60":2265.13,"sma_120":2497.8},{"date":"2025-01-15","open":2122,"high":2155,"low":2116,"close":2138,"volume":31575,"rsi_14":66.05,"sma_20":2098.9,"sma_60":2256.98,"sma_120":2490.99},{"date":"2025-01-16","open":2127,"high":2150,"low":2122,"close":2133,"volume":13614,"rsi_14":51.09,"sma_20":2100.85,"sma_60":2249.12,"sma_120":2484.14},{"date":"2025-01-17","open":2133,"high":2138,"low":2105,"close":2133,"volume":48329,"rsi_14":63.93,"sma_20":2103.35,"sma_60":2241.98,"sma_120":2477.2},{"date":"2025-01-20","open":2133,"high":2138,"low":2116,"close":2133,"volume":13615,"rsi_14":75.68,"sma_20":2105.3,"sma_60":2235.32,"sma_120":2470.35},{"date":"2025-01-21","open":2150,"high":2150,"low":2111,"close":2122,"volume":10982,"rsi_14":71.43,"sma_20":2108.1,"sma_60":2228.75,"sma_120":2463.68},{"date":"2025-01-22","open":2122,"high":2127,"low":2111,"close":2116,"volume":21339,"rsi_14":68.37,"sma_20":2112.25,"sma_60":2222.27,"sma_120":2457.02},{"date":"2025-01-23","open":2116,"high":2127,"low":2111,"close":2127,"volume":24301,"rsi_14":42.06,"sma_20":2117.8,"sma_60":2215.78,"sma_120":2450.95},{"date":"2025-01-24","open":2138,"high":2144,"low":2111,"close":2122,"volume":47218,"rsi_14":36.79,"sma_20":2117.55,"sma_60":2208.85,"sma_120":2444.79},{"date":"2025-01-31","open":2122,"high":2133,"low":2111,"close":2116,"volume":10456,"rsi_14":36.79,"sma_20":2119.75,"sma_60":2201.72,"sma_120":2438.54},{"date":"2025-02-03","open":2116,"high":2116,"low":2083,"close":2111,"volume":47574,"rsi_14":28.0,"sma_20":2123.4,"sma_60":2194.32,"sma_120":2432.62},{"date":"2025-02-04","open":2122,"high":2122,"low":2094,"close":2111,"volume":19964,"rsi_14":38.89,"sma_20":2127.05,"sma_60":2187.38,"sma_120":2426.74},{"date":"2025-02-05","open":2111,"high":2122,"low":2100,"close":2116,"volume":26524,"rsi_14":38.03,"sma_20":2130.65,"sma_60":2180.43,"sma_120":2420.62},{"date":"2025-02-06","open":2127,"high":2127,"low":2111,"close":2111,"volume":16037,"rsi_14":30.99,"sma_20":2129.0,"sma_60":2173.58,"sma_120":2414.75},{"date":"2025-02-07","open":2116,"high":2138,"low":2111,"close":2133,"volume":40589,"rsi_14":43.68,"sma_20":2128.15,"sma_60":2167.38,"sma_120":2410.91},{"date":"2025-02-10","open":2138,"high":2150,"low":2100,"close":2138,"volume":45738,"rsi_14":50.0,"sma_20":2127.85,"sma_60":2161.63,"sma_120":2406.46},{"date":"2025-02-11","open":2138,"high":2166,"low":2116,"close":2161,"volume":48571,"rsi_14":63.46,"sma_20":2128.15,"sma_60":2156.08,"sma_120":2401.93},{"date":"2025-02-12","open":2144,"high":2205,"low":2144,"close":2194,"volume":92952,"rsi_14":72.26,"sma_20":2131.5,"sma_60":2152.02,"sma_120":2397.76},{"date":"2025-02-13","open":2194,"high":2216,"low":2166,"close":2166,"volume":36168,"rsi_14":60.0,"sma_20":2133.15,"sma_60":2148.22,"sma_120":2392.71},{"date":"2025-02-14","open":2166,"high":2216,"low":2155,"close":2166,"volume":31024,"rsi_14":64.29,"sma_20":2134.55,"sma_60":2145.72,"sma_120":2387.84},{"date":"2025-02-17","open":2172,"high":2188,"low":2166,"close":2177,"volume":48247,"rsi_14":69.18,"sma_20":2136.2,"sma_60":2143.3,"sma_120":2383.12},{"date":"2025-02-18","open":2177,"high":2227,"low":2172,"close":2205,"volume":43701,"rsi_14":72.16,"sma_20":2139.55,"sma_60":2142.0,"sma_120":2378.07},{"date":"2025-02-19","open":2205,"high":2238,"low":2194,"close":2205,"volume":16004,"rsi_14":74.27,"sma_20":2143.15,"sma_60":2141.53,"sma_120":2373.21},{"date":"2025-02-20","open":2227,"high":2227,"low":2183,"close":2200,"volume":24149,"rsi_14":74.71,"sma_20":2146.5,"sma_60":2140.9,"sma_120":2368.26},{"date":"2025-02-21","open":2200,"high":2222,"low":2188,"close":2200,"volume":14746,"rsi_14":76.97,"sma_20":2149.85,"sma_60":2140.07,"sma_120":2363.45},{"date":"2025-02-24","open":2194,"high":2200,"low":2177,"close":2194,"volume":20072,"rsi_14":74.27,"sma_20":2153.45,"sma_60":2139.6,"sma_120":2358.87},{"date":"2025-02-25","open":2194,"high":2227,"low":2177,"close":2194,"volume":15896,"rsi_14":73.49,"sma_20":2157.35,"sma_60":2139.23,"sma_120":2354.28},{"date":"2025-02-26","open":2194,"high":2194,"low":2166,"close":2172,"volume":18303,"rsi_14":66.67,"sma_20":2159.6,"sma_60":2138.32,"sma_120":2349.61},{"date":"2025-02-27","open":2194,"high":2205,"low":2144,"close":2172,"volume":20491,"rsi_14":62.11,"sma_20":2162.1,"sma_60":2137.12,"sma_120":2345.12},{"date":"2025-02-28","open":2172,"high":2177,"low":2116,"close":2122,"volume":40765,"rsi_14":46.12,"sma_20":2162.4,"sma_60":2134.35,"sma_120":2340.26},{"date":"2025-03-04","open":2116,"high":2172,"low":2116,"close":2155,"volume":16965,"rsi_14":48.61,"sma_20":2164.6,"sma_60":2132.13,"sma_120":2335.86},{"date":"2025-03-05","open":2177,"high":2194,"low":2161,"close":2183,"volume":24474,"rsi_14":47.39,"sma_20":2168.2,"sma_60":2130.93,"sma_120":2331.88},{"date":"2025-03-06","open":2183,"high":2205,"low":2177,"close":2183,"volume":19768,"rsi_14":54.64,"sma_20":2171.55,"sma_60":2130.57,"sma_120":2327.62},{"date":"2025-03-07","open":2183,"high":2233,"low":2172,"close":2205,"volume":40988,"rsi_14":59.51,"sma_20":2176.25,"sma_60":2130.57,"sma_120":2323.45},{"date":"2025-03-10","open":2205,"high":2222,"low":2200,"close":2211,"volume":27327,"rsi_14":58.5,"sma_20":2180.15,"sma_60":2131.4,"sma_120":2318.87},{"date":"2025-03-11","open":2211,"high":2216,"low":2177,"close":2200,"volume":28052,"rsi_14":48.63,"sma_20":2183.25,"sma_60":2131.68,"sma_120":2314.98},{"date":"2025-03-12","open":2200,"high":2205,"low":2172,"close":2188,"volume":52506,"rsi_14":45.64,"sma_20":2184.6,"sma_60":2132.42,"sma_120":2311.0},{"date":"2025-03-13","open":2188,"high":2211,"low":2177,"close":2177,"volume":55514,"rsi_14":44.28,"sma_20":2183.75,"sma_60":2134.63,"sma_120":2307.11},{"date":"2025-03-14","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":44.28,"sma_20":2184.3,"sma_60":2136.38,"sma_120":2303.27},{"date":"2025-03-17","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":45.64,"sma_20":2184.85,"sma_60":2137.77,"sma_120":2299.61},{"date":"2025-03-18","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":45.64,"sma_20":2184.85,"sma_60":2139.25,"sma_120":2296.04},{"date":"2025-03-19","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":51.45,"sma_20":2183.45,"sma_60":2140.63,"sma_120":2292.29},{"date":"2025-03-20","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":51.45,"sma_20":2182.05,"sma_60":2142.02,"sma_120":2288.58},{"date":"2025-03-21","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":72.36,"sma_20":2180.9,"sma_60":2143.58,"sma_120":2284.88},{"date":"2025-03-24","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":62.22,"sma_20":2179.75,"sma_60":2144.97,"sma_120":2280.89},{"date":"2025-03-25","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":45.16,"sma_20":2178.9,"sma_60":2146.82,"sma_120":2276.86},{"date":"2025-03-26","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":45.16,"sma_20":2178.05,"sma_60":2149.22,"sma_120":2272.5},{"date":"2025-03-27","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":15.0,"sma_20":2178.3,"sma_60":2151.9,"sma_120":2268.24},{"date":"2025-03-28","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":0.0,"sma_20":2178.55,"sma_60":2152.73,"sma_120":2263.66},{"date":"2025-03-31","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":0.0,"sma_20":2181.3,"sma_60":2154.48,"sma_120":2259.12},{"date":"2025-04-01","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":0.0,"sma_20":2182.4,"sma_60":2156.8,"sma_120":2254.76},{"date":"2025-04-02","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":100.0,"sma_20":2182.1,"sma_60":2159.12,"sma_120":2250.78},{"date":"2025-04-03","open":2177,"high":2177,"low":2177,"close":2177,"volume":0,"rsi_14":100.0,"sma_20":2181.8,"sma_60":2161.33,"sma_120":2246.79},{"date":"2025-04-04","open":2177,"high":2750,"low":2177,"close":2488,"volume":1817413,"rsi_14":100.0,"sma_20":2195.95,"sma_60":2167.07,"sma_120":2245.49},{"date":"2025-04-07","open":2488,"high":2861,"low":2488,"close":2827,"volume":711360,"rsi_14":100.0,"sma_20":2226.75,"sma_60":2178.35,"sma_120":2246.83},{"date":"2025-04-08","open":2827,"high":2972,"low":2722,"close":2922,"volume":194594,"rsi_14":100.0,"sma_20":2262.85,"sma_60":2191.32,"sma_120":2249.2},{"date":"2025-04-09","open":2944,"high":2944,"low":2750,"close":2788,"volume":120196,"rsi_14":84.76,"sma_20":2292.85,"sma_60":2201.87,"sma_120":2250.35},{"date":"2025-04-10","open":2766,"high":2927,"low":2761,"close":2927,"volume":101057,"rsi_14":86.84,"sma_20":2330.35,"sma_60":2215.2,"sma_120":2252.66},{"date":"2025-04-11","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":86.84,"sma_20":2367.85,"sma_60":2228.43,"sma_120":2255.07},{"date":"2025-04-14","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":86.84,"sma_20":2405.35,"sma_60":2241.58,"sma_120":2257.47},{"date":"2025-04-15","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":86.84,"sma_20":2442.85,"sma_60":2254.63,"sma_120":2259.88},{"date":"2025-04-16","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":86.84,"sma_20":2480.35,"sma_60":2267.78,"sma_120":2262.38},{"date":"2025-04-17","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":86.84,"sma_20":2517.85,"sma_60":2281.02,"sma_120":2265.07},{"date":"2025-04-18","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":86.84,"sma_20":2555.35,"sma_60":2294.25,"sma_120":2268.12},{"date":"2025-04-21","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":86.84,"sma_20":2592.85,"sma_60":2307.48,"sma_120":2271.4},{"date":"2025-04-22","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":86.84,"sma_20":2630.35,"sma_60":2320.9,"sma_120":2274.82},{"date":"2025-04-23","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":86.84,"sma_20":2667.85,"sma_60":2334.42,"sma_120":2278.34},{"date":"2025-04-24","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":81.05,"sma_20":2705.35,"sma_60":2347.75,"sma_120":2281.77},{"date":"2025-04-25","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":63.59,"sma_20":2742.85,"sma_60":2361.17,"sma_120":2285.01},{"date":"2025-04-28","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":50.92,"sma_20":2780.35,"sma_60":2374.68,"sma_120":2288.2},{"date":"2025-04-29","open":2927,"high":2927,"low":2927,"close":2927,"volume":0,"rsi_14":100.0,"sma_20":2817.85,"sma_60":2388.28,"sma_120":2291.3},{"date":"2025-04-30","open":3055,"high":3805,"low":2972,"close":3805,"volume":2923788,"rsi_14":100.0,"sma_20":2899.25,"sma_60":2416.52,"sma_120":2301.95},{"date":"2025-05-02","open":4388,"high":4944,"low":4205,"close":4205,"volume":4661145,"rsi_14":100.0,"sma_20":3000.65,"sma_60":2451.33,"sma_120":2315.88},{"date":"2025-05-07","open":4122,"high":5077,"low":3622,"close":4238,"volume":3688997,"rsi_14":100.0,"sma_20":3088.15,"sma_60":2486.78,"sma_120":2330.18},{"date":"2025-05-08","open":4216,"high":4755,"low":4155,"close":4322,"volume":626795,"rsi_14":100.0,"sma_20":3162.9,"sma_60":2523.27,"sma_120":2345.32},{"date":"2025-05-09","open":4322,"high":4500,"low":4055,"close":4166,"volume":260760,"rsi_14":89.94,"sma_20":3225.1,"sma_60":2557.07,"sma_120":2359.35},{"date":"2025-05-12","open":4350,"high":4372,"low":4155,"close":4172,"volume":101574,"rsi_14":89.98,"sma_20":3294.3,"sma_60":2590.58,"sma_120":2373.33},{"date":"2025-05-13","open":4172,"high":4255,"low":4066,"close":4111,"volume":99564,"rsi_14":86.59,"sma_20":3353.5,"sma_60":2622.53,"sma_120":2387.28},{"date":"2025-05-14","open":4111,"high":4216,"low":4077,"close":4188,"volume":81069,"rsi_14":87.2,"sma_20":3416.55,"sma_60":2656.23,"sma_120":2402.22},{"date":"2025-05-15","open":4177,"high":4294,"low":4055,"close":4233,"volume":74058,"rsi_14":87.53,"sma_20":3481.85,"sma_60":2690.68,"sma_120":2418.2},{"date":"2025-05-16","open":4233,"high":4277,"low":4100,"close":4200,"volume":68074,"rsi_14":85.9,"sma_20":3545.5,"sma_60":2724.4,"sma_120":2433.85},{"date":"2025-05-19","open":4344,"high":4500,"low":4088,"close":4333,"volume":234963,"rsi_14":86.88,"sma_20":3615.8,"sma_60":2759.87,"sma_120":2450.93},{"date":"2025-05-20","open":4333,"high":4666,"low":4333,"close":4666,"volume":225468,"rsi_14":88.83,"sma_20":3702.75,"sma_60":2800.88,"sma_120":2471.21},{"date":"2025-05-21","open":4666,"high":4761,"low":4600,"close":4722,"volume":70329,"rsi_14":89.11,"sma_20":3792.5,"sma_60":2842.92,"sma_120":2491.91},{"date":"2025-05-22","open":4733,"high":4772,"low":4500,"close":4511,"volume":87332,"rsi_14":81.6,"sma_20":3871.7,"sma_60":2881.43,"sma_120":2510.75},{"date":"2025-05-23","open":4500,"high":4861,"low":4494,"close":4783,"volume":134916,"rsi_14":75.74,"sma_20":3964.5,"sma_60":2924.58,"sma_120":2532.09},{"date":"2025-05-26","open":4733,"high":5061,"low":4733,"close":4994,"volume":199862,"rsi_14":73.06,"sma_20":4067.85,"sma_60":2971.25,"sma_120":2555.24},{"date":"2025-05-27","open":4988,"high":6488,"low":4894,"close":6488,"volume":1997411,"rsi_14":85.47,"sma_20":4245.9,"sma_60":3043.18,"sma_120":2590.75},{"date":"2025-05-28","open":6422,"high":7511,"low":5833,"close":5877,"volume":2502138,"rsi_14":71.02,"sma_20":4393.4,"sma_60":3104.93,"sma_120":2621.03},{"date":"2025-05-29","open":6044,"high":7300,"low":5700,"close":6133,"volume":2361569,"rsi_14":75.89,"sma_20":4553.7,"sma_60":3171.78,"sma_120":2653.07},{"date":"2025-05-30","open":6100,"high":7511,"low":6044,"close":6900,"volume":1709965,"rsi_14":79.91,"sma_20":4752.35,"sma_60":3250.87,"sma_120":2691.5},{"date":"2025-06-02","open":6877,"high":8611,"low":6722,"close":7788,"volume":2228832,"rsi_14":84.13,"sma_20":4951.5,"sma_60":3344.28,"sma_120":2737.61},{"date":"2025-06-04","open":7766,"high":8011,"low":7144,"close":7277,"volume":351479,"rsi_14":76.53,"sma_20":5105.1,"sma_60":3429.18,"sma_120":2779.88},{"date":"2025-06-05","open":7277,"high":7377,"low":6722,"close":6811,"volume":190792,"rsi_14":70.65,"sma_20":5233.75,"sma_60":3505.95,"sma_120":2818.26},{"date":"2025-06-09","open":6733,"high":7000,"low":6600,"close":6711,"volume":121002,"rsi_14":69.9,"sma_20":5353.2,"sma_60":3580.95,"sma_120":2856.18},{"date":"2025-06-10","open":6666,"high":6911,"low":6233,"close":6300,"volume":109694,"rsi_14":64.93,"sma_20":5459.9,"sma_60":3649.28,"sma_120":2890.48},{"date":"2025-06-11","open":6500,"high":7177,"low":6266,"close":6333,"volume":283144,"rsi_14":63.26,"sma_20":5567.95,"sma_60":3718.37,"sma_120":2925.39},{"date":"2025-06-12","open":6322,"high":6611,"low":6255,"close":6388,"volume":73309,"rsi_14":63.25,"sma_20":5681.8,"sma_60":3788.55,"sma_120":2961.59},{"date":"2025-06-13","open":6455,"high":6555,"low":5888,"close":6055,"volume":144731,"rsi_14":62.05,"sma_20":5775.15,"sma_60":3853.18,"sma_120":2994.78},{"date":"2025-06-16","open":6055,"high":6222,"low":5811,"close":5933,"volume":61048,"rsi_14":59.19,"sma_20":5860.15,"sma_60":3915.78,"sma_120":3026.78},{"date":"2025-06-17","open":6111,"high":6155,"low":5855,"close":6011,"volume":42606,"rsi_14":58.3,"sma_20":5950.7,"sma_60":3979.68,"sma_120":3059.47},{"date":"2025-06-18","open":6011,"high":6311,"low":5966,"close":6111,"volume":46116,"rsi_14":46.02,"sma_20":6039.6,"sma_60":4045.25,"sma_120":3092.94},{"date":"2025-06-19","open":6011,"high":6311,"low":5788,"close":5900,"volume":58626,"rsi_14":50.27,"sma_20":6101.3,"sma_60":4107.3,"sma_120":3124.66},{"date":"2025-06-20","open":5844,"high":5844,"low":5588,"close":5755,"volume":64836,"rsi_14":45.52,"sma_20":6152.95,"sma_60":4166.93,"sma_120":3155.26},{"date":"2025-06-23","open":5744,"high":5744,"low":5333,"close":5566,"volume":45522,"rsi_14":31.69,"sma_20":6205.7,"sma_60":4223.42,"sma_120":3184.19},{"date":"2025-06-24","open":5477,"high":5822,"low":5477,"close":5666,"volume":82287,"rsi_14":12.82,"sma_20":6249.85,"sma_60":4281.57,"sma_120":3214.19},{"date":"2025-06-25","open":5666,"high":5777,"low":5472,"close":5633,"volume":32261,"rsi_14":15.4,"sma_20":6281.8,"sma_60":4339.17,"sma_120":3244.19},{"date":"2025-06-26","open":5655,"high":5777,"low":5516,"close":5577,"volume":16280,"rsi_14":18.62,"sma_20":6236.25,"sma_60":4395.83,"sma_120":3273.87},{"date":"2025-06-27","open":5555,"high":6277,"low":5555,"close":5922,"volume":188629,"rsi_14":32.16,"sma_20":6238.5,"sma_60":4458.25,"sma_120":3305.49},{"date":"2025-06-30","open":5922,"high":6055,"low":5777,"close":6044,"volume":54990,"rsi_14":43.34,"sma_20":6234.05,"sma_60":4522.7,"sma_120":3338.59},{"date":"2025-07-01","open":6044,"high":6155,"low":5933,"close":6033,"volume":39793,"rsi_14":42.11,"sma_20":6190.7,"sma_60":4586.97,"sma_120":3371.88},{"date":"2025-07-02","open":6155,"high":6155,"low":5877,"close":5944,"volume":16648,"rsi_14":38.52,"sma_20":6098.5,"sma_60":4649.75,"sma_120":3404.43},{"date":"2025-07-03","open":5944,"high":6044,"low":5822,"close":5944,"volume":24174,"rsi_14":46.53,"sma_20":6031.85,"sma_60":4712.53,"sma_120":3436.93},{"date":"2025-07-04","open":5955,"high":6388,"low":5833,"close":5877,"volume":142115,"rsi_14":48.19,"sma_20":5985.15,"sma_60":4769.02,"sma_120":3468.04},{"date":"2025-07-07","open":5655,"high":5711,"low":5333,"close":5711,"volume":54942,"rsi_14":40.82,"sma_20":5935.15,"sma_60":4817.08,"sma_120":3497.72},{"date":"2025-07-08","open":5777,"high":5944,"low":5611,"close":5911,"volume":24149,"rsi_14":44.23,"sma_20":5915.7,"sma_60":4866.9,"sma_120":3529.11},{"date":"2025-07-09","open":5911,"high":5933,"low":5855,"close":5888,"volume":10043,"rsi_14":49.61,"sma_20":5893.45,"sma_60":4918.57,"sma_120":3560.22},{"date":"2025-07-10","open":5944,"high":6066,"low":5900,"close":5955,"volume":24494,"rsi_14":56.81,"sma_20":5871.8,"sma_60":4969.03,"sma_120":3592.12},{"date":"2025-07-11","open":6055,"high":6211,"low":6000,"close":6033,"volume":68508,"rsi_14":67.21,"sma_20":5870.7,"sma_60":5020.8,"sma_120":3624.62},{"date":"2025-07-14","open":6388,"high":7411,"low":5977,"close":7411,"volume":332083,"rsi_14":83.11,"sma_20":5944.6,"sma_60":5095.53,"sma_120":3668.56},{"date":"2025-07-15","open":6388,"high":6611,"low":6111,"close":6111,"volume":383715,"rsi_14":56.13,"sma_20":5949.6,"sma_60":5148.6,"sma_120":3701.62},{"date":"2025-07-16","open":6088,"high":6166,"low":5833,"close":5900,"volume":84028,"rsi_14":53.98,"sma_20":5939.05,"sma_60":5198.15,"sma_120":3732.97},{"date":"2025-07-17","open":5900,"high":6166,"low":5866,"close":5933,"volume":52012,"rsi_14":50.15,"sma_20":5940.7,"sma_60":5248.25,"sma_120":3764.63},{"date":"2025-07-18","open":5933,"high":5988,"low":5777,"close":5833,"volume":36608,"rsi_14":47.17,"sma_20":5944.6,"sma_60":5296.68,"sma_120":3795.47},{"date":"2025-07-21","open":5811,"high":5866,"low":5700,"close":5777,"volume":25717,"rsi_14":46.6,"sma_20":5955.15,"sma_60":5344.18,"sma_120":3825.83},{"date":"2025-07-22","open":5777,"high":5888,"low":5600,"close":5622,"volume":25019,"rsi_14":45.8,"sma_20":5952.95,"sma_60":5389.1,"sma_120":3855.0},{"date":"2025-07-23","open":5622,"high":5700,"low":5461,"close":5494,"volume":28871,"rsi_14":44.32,"sma_20":5946.0,"sma_60":5431.88,"sma_120":3883.15},{"date":"2025-07-24","open":5494,"high":5566,"low":5461,"close":5466,"volume":19949,"rsi_14":44.76,"sma_20":5940.45,"sma_60":5474.2,"sma_120":3910.97},{"date":"2025-07-25","open":5577,"high":5577,"low":5200,"close":5277,"volume":38228,"rsi_14":44.5,"sma_20":5908.2,"sma_60":5513.37,"sma_120":3937.27},{"date":"2025-07-28","open":5277,"high":5666,"low":5261,"close":5527,"volume":76105,"rsi_14":45.2,"sma_20":5882.35,"sma_60":5556.7,"sma_120":3965.69},{"date":"2025-07-29","open":5527,"high":5688,"low":5411,"close":5566,"volume":25911,"rsi_14":45.99,"sma_20":5859.0,"sma_60":5600.68,"sma_120":3994.48},{"date":"2025-07-30","open":5566,"high":5611,"low":5477,"close":5500,"volume":17200,"rsi_14":44.33,"sma_20":5836.8,"sma_60":5628.93,"sma_120":4022.72},{"date":"2025-07-31","open":5500,"high":5677,"low":5500,"close":5666,"volume":22328,"rsi_14":45.52,"sma_20":5822.9,"sma_60":5653.28,"sma_120":4052.31},{"date":"2025-08-01","open":5677,"high":5722,"low":5611,"close":5666,"volume":32326,"rsi_14":17.93,"sma_20":5812.35,"sma_60":5677.08,"sma_120":4081.93},{"date":"2025-08-04","open":5655,"high":5877,"low":5611,"close":5755,"volume":36675,"rsi_14":38.21,"sma_20":5814.55,"sma_60":5700.97,"sma_120":4112.12},{"date":"2025-08-05","open":5755,"high":5866,"low":5688,"close":5733,"volume":25462,"rsi_14":43.68,"sma_20":5805.65,"sma_60":5727.08,"sma_120":4142.07},{"date":"2025-08-06","open":5733,"high":5833,"low":5711,"close":5744,"volume":9550,"rsi_14":42.73,"sma_20":5798.45,"sma_60":5753.28,"sma_120":4171.93},{"date":"2025-08-07","open":5744,"high":5888,"low":5711,"close":5744,"volume":12356,"rsi_14":46.29,"sma_20":5787.9,"sma_60":5780.5,"sma_120":4201.52},{"date":"2025-08-08","open":5744,"high":5877,"low":5722,"close":5755,"volume":20875,"rsi_14":49.05,"sma_20":5774.0,"sma_60":5806.62,"sma_120":4231.43},{"date":"2025-08-11","open":5766,"high":5811,"low":5711,"close":5733,"volume":16346,"rsi_14":55.44,"sma_20":5690.1,"sma_60":5831.62,"sma_120":4261.15},{"date":"2025-08-12","open":5744,"high":6744,"low":5733,"close":6033,"volume":340482,"rsi_14":72.59,"sma_20":5686.2,"sma_60":5862.17,"sma_120":4293.28},{"date":"2025-08-13","open":6055,"high":6388,"low":6055,"close":6166,"volume":130179,"rsi_14":76.96,"sma_20":5699.5,"sma_60":5892.72,"sma_120":4326.29},{"date":"2025-08-14","open":6155,"high":6211,"low":6055,"close":6088,"volume":34502,"rsi_14":84.16,"sma_20":5707.25,"sma_60":5916.42,"sma_120":4358.65},{"date":"2025-08-18","open":6088,"high":6133,"low":5988,"close":6022,"volume":25461,"rsi_14":74.68,"sma_20":5716.7,"sma_60":5938.08,"sma_120":4390.5},{"date":"2025-08-19","open":6033,"high":6111,"low":5877,"close":5944,"volume":27324,"rsi_14":68.14,"sma_20":5725.05,"sma_60":5961.97,"sma_120":4421.7},{"date":"2025-08-20","open":5900,"high":6033,"low":5855,"close":5922,"volume":21396,"rsi_14":71.14,"sma_20":5740.05,"sma_60":5980.95,"sma_120":4452.77},{"date":"2025-08-21","open":5922,"high":6133,"low":5922,"close":6000,"volume":14077,"rsi_14":68.35,"sma_20":5765.35,"sma_60":5997.72,"sma_120":4484.48},{"date":"2025-08-22","open":6000,"high":6077,"low":5955,"close":6000,"volume":16760,"rsi_14":68.35,"sma_20":5792.05,"sma_60":5989.58,"sma_120":4516.38},{"date":"2025-08-25","open":6044,"high":6077,"low":5944,"close":6011,"volume":13842,"rsi_14":65.38,"sma_20":5828.75,"sma_60":5991.82,"sma_120":4548.38},{"date":"2025-08-26","open":5900,"high":6011,"low":5844,"close":5933,"volume":13339,"rsi_14":61.26,"sma_20":5849.05,"sma_60":5988.48,"sma_120":4580.13},{"date":"2025-08-27","open":5933,"high":5966,"low":5855,"close":5944,"volume":14650,"rsi_14":61.26,"sma_20":5867.95,"sma_60":5972.55,"sma_120":4611.71},{"date":"2025-08-28","open":6211,"high":6211,"low":5822,"close":5844,"volume":23564,"rsi_14":55.06,"sma_20":5885.15,"sma_60":5940.15,"sma_120":4642.22},{"date":"2025-08-29","open":5855,"high":5966,"low":5677,"close":5677,"volume":27271,"rsi_14":46.59,"sma_20":5885.7,"sma_60":5913.48,"sma_120":4671.33},{"date":"2025-09-01","open":5688,"high":5800,"low":5688,"close":5711,"volume":20830,"rsi_14":49.05,"sma_20":5887.95,"sma_60":5895.15,"sma_120":4700.55},{"date":"2025-09-02","open":5722,"high":5777,"low":5644,"close":5777,"volume":13588,"rsi_14":36.12,"sma_20":5889.05,"sma_60":5879.58,"sma_120":4730.27},{"date":"2025-09-03","open":5777,"high":5900,"low":5677,"close":5688,"volume":7960,"rsi_14":22.78,"sma_20":5886.8,"sma_60":5869.38,"sma_120":4759.33},{"date":"2025-09-04","open":5688,"high":5788,"low":5650,"close":5666,"volume":12199,"rsi_14":24.33,"sma_20":5882.9,"sma_60":5858.27,"sma_120":4788.32},{"date":"2025-09-05","open":5633,"high":5788,"low":5588,"close":5688,"volume":7472,"rsi_14":28.53,"sma_20":5880.1,"sma_60":5846.6,"sma_120":4817.57},{"date":"2025-09-08","open":5900,"high":5900,"low":5677,"close":5755,"volume":7146,"rsi_14":37.68,"sma_20":5880.1,"sma_60":5841.6,"sma_120":4847.39},{"date":"2025-09-09","open":5755,"high":5988,"low":5755,"close":5844,"volume":11610,"rsi_14":45.32,"sma_20":5885.65,"sma_60":5840.12,"sma_120":4877.95},{"date":"2025-09-10","open":5844,"high":5911,"low":5788,"close":5911,"volume":7555,"rsi_14":44.59,"sma_20":5879.55,"sma_60":5838.45,"sma_120":4909.07},{"date":"2025-09-11","open":5911,"high":5988,"low":5850,"close":5911,"volume":10668,"rsi_14":44.59,"sma_20":5866.8,"sma_60":5835.12,"sma_120":4940.18},{"date":"2025-09-12","open":5844,"high":5977,"low":5833,"close":5888,"volume":5760,"rsi_14":42.63,"sma_20":5856.8,"sma_60":5834.92,"sma_120":4971.11},{"date":"2025-09-15","open":6055,"high":6055,"low":5844,"close":5888,"volume":8719,"rsi_14":47.03,"sma_20":5850.1,"sma_60":5837.13,"sma_120":5002.03},{"date":"2025-09-16","open":5888,"high":5933,"low":5855,"close":5900,"volume":3677,"rsi_14":47.1,"sma_20":5847.9,"sma_60":5842.7,"sma_120":5033.06},{"date":"2025-09-17","open":5722,"high":6011,"low":5722,"close":5822,"volume":12817,"rsi_14":48.51,"sma_20":5842.9,"sma_60":5845.3,"sma_120":5063.43},{"date":"2025-09-18","open":5777,"high":5944,"low":5777,"close":5911,"volume":10232,"rsi_14":67.78,"sma_20":5838.45,"sma_60":5849.93,"sma_120":5094.55},{"date":"2025-09-19","open":5911,"high":6022,"low":5888,"close":5911,"volume":9048,"rsi_14":66.03,"sma_20":5834.0,"sma_60":5855.5,"sma_120":5125.67},{"date":"2025-09-22","open":5855,"high":6033,"low":5855,"close":5922,"volume":13365,"rsi_14":62.74,"sma_20":5829.55,"sma_60":5855.5,"sma_120":5156.88},{"date":"2025-09-23","open":5855,"high":5933,"low":5855,"close":5900,"volume":12556,"rsi_14":71.12,"sma_20":5827.9,"sma_60":5853.1,"sma_120":5187.9},{"date":"2025-09-24","open":5900,"high":5911,"low":5855,"close":5888,"volume":7244,"rsi_14":72.56,"sma_20":5825.1,"sma_60":5850.68,"sma_120":5218.82},{"date":"2025-09-25","open":5844,"high":6000,"low":5844,"close":5855,"volume":8815,"rsi_14":66.6,"sma_20":5825.65,"sma_60":5849.2,"sma_120":5249.48},{"date":"2025-09-26","open":5855,"high":6033,"low":5822,"close":5844,"volume":10392,"rsi_14":59.96,"sma_20":5834.0,"sma_60":5847.53,"sma_120":5280.03},{"date":"2025-09-29","open":5788,"high":5955,"low":5788,"close":5866,"volume":5719,"rsi_14":52.89,"sma_20":5841.75,"sma_60":5847.35,"sma_120":5308.18},{"date":"2025-09-30","open":5955,"high":5955,"low":5800,"close":5822,"volume":11064,"rsi_14":37.54,"sma_20":5844.0,"sma_60":5849.2,"sma_120":5333.14},{"date":"2025-10-01","open":5822,"high":5944,"low":5822,"close":5922,"volume":5713,"rsi_14":51.2,"sma_20":5855.7,"sma_60":5849.38,"sma_120":5358.14},{"date":"2025-10-02","open":6088,"high":6088,"low":5855,"close":5916,"volume":15990,"rsi_14":53.18,"sma_20":5868.2,"sma_60":5849.85,"sma_120":5384.21},{"date":"2025-10-10","open":5844,"high":6000,"low":5844,"close":5944,"volume":21902,"rsi_14":55.98,"sma_20":5881.0,"sma_60":5849.67,"sma_120":5409.35},{"date":"2025-10-13","open":5933,"high":5977,"low":5888,"close":5966,"volume":15313,"rsi_14":56.9,"sma_20":5891.55,"sma_60":5848.55,"sma_120":5434.68},{"date":"2025-10-14","open":5900,"high":6011,"low":5900,"close":5977,"volume":15294,"rsi_14":68.86,"sma_20":5898.2,"sma_60":5824.65,"sma_120":5460.09},{"date":"2025-10-15","open":5977,"high":6000,"low":5966,"close":5988,"volume":5508,"rsi_14":61.56,"sma_20":5902.05,"sma_60":5822.6,"sma_120":5485.6},{"date":"2025-10-16","open":5988,"high":6066,"low":5988,"close":6066,"volume":19274,"rsi_14":68.86,"sma_20":5909.8,"sma_60":5825.37,"sma_120":5511.76},{"date":"2025-10-17","open":6055,"high":6266,"low":6055,"close":6133,"volume":28104,"rsi_14":72.59,"sma_20":5922.05,"sma_60":5828.7,"sma_120":5538.48},{"date":"2025-10-20","open":6122,"high":6277,"low":6077,"close":6133,"volume":10931,"rsi_14":76.18,"sma_20":5934.3,"sma_60":5833.7,"sma_120":5565.19},{"date":"2025-10-21","open":6133,"high":6166,"low":5944,"close":6000,"volume":30732,"rsi_14":59.89,"sma_20":5939.3,"sma_60":5837.42,"sma_120":5590.8},{"date":"2025-10-22","open":6000,"high":6100,"low":5922,"close":6100,"volume":25067,"rsi_14":69.35,"sma_20":5953.2,"sma_60":5845.38,"sma_120":5617.24},{"date":"2025-10-23","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":70.58,"sma_20":5962.65,"sma_60":5855.48,"sma_120":5643.68},{"date":"2025-10-24","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":69.5,"sma_20":5972.1,"sma_60":5866.05,"sma_120":5670.12},{"date":"2025-10-27","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":75.0,"sma_20":5981.0,"sma_60":5879.77,"sma_120":5696.57},{"date":"2025-10-28","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":69.52,"sma_20":5991.0,"sma_60":5889.32,"sma_120":5723.01},{"date":"2025-10-29","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":70.44,"sma_20":6001.6,"sma_60":5898.22,"sma_120":5749.45},{"date":"2025-10-30","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":68.48,"sma_20":6013.85,"sma_60":5908.22,"sma_120":5768.57},{"date":"2025-10-31","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":66.75,"sma_20":6026.65,"sma_60":5915.45,"sma_120":5784.37},{"date":"2025-11-03","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":65.81,"sma_20":6038.35,"sma_60":5922.68,"sma_120":5799.88},{"date":"2025-11-04","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":64.81,"sma_20":6052.25,"sma_60":5928.43,"sma_120":5814.7},{"date":"2025-11-05","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":55.67,"sma_20":6061.15,"sma_60":5934.55,"sma_120":5830.82},{"date":"2025-11-06","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":42.92,"sma_20":6070.35,"sma_60":5940.48,"sma_120":5846.88},{"date":"2025-11-07","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":42.92,"sma_20":6078.15,"sma_60":5946.42,"sma_120":5863.46},{"date":"2025-11-10","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":100.0,"sma_20":6084.85,"sma_60":5952.17,"sma_120":5879.39},{"date":"2025-11-11","open":6100,"high":6100,"low":6100,"close":6100,"volume":0,"rsi_14":100.0,"sma_20":6091.0,"sma_60":5958.28,"sma_120":5894.95},{"date":"2025-11-12","open":5923,"high":7700,"low":5904,"close":7700,"volume":458823,"rsi_14":100.0,"sma_20":6188.1,"sma_60":5989.9,"sma_120":5926.03},{"date":"2025-11-13","open":10001,"high":10001,"low":10001,"close":10001,"volume":184292,"rsi_14":100.0,"sma_20":6399.8,"sma_60":6058.8,"sma_120":5975.76},{"date":"2025-11-14","open":11769,"high":12643,"low":8360,"close":8506,"volume":2466588,"rsi_14":73.17,"sma_20":6531.15,"sma_60":6103.33,"sma_120":6009.88},{"date":"2025-11-17","open":8943,"high":10584,"low":8234,"close":9700,"volume":4097847,"rsi_14":77.91,"sma_20":6724.0,"sma_60":6169.47,"sma_120":6053.77},{"date":"2025-11-18","open":10118,"high":11536,"low":9613,"close":10031,"volume":4353821,"rsi_14":78.93,"sma_20":6940.5,"sma_60":6242.57,"sma_120":6102.27},{"date":"2025-11-19","open":9555,"high":9555,"low":8496,"close":8642,"volume":262707,"rsi_14":66.02,"sma_20":7080.5,"sma_60":6292.2,"sma_120":6136.57},{"date":"2025-11-20","open":8807,"high":9128,"low":8623,"close":9128,"volume":98323,"rsi_14":67.86,"sma_20":7245.5,"sma_60":6348.87,"sma_120":6173.29},{"date":"2025-11-21","open":8924,"high":9943,"low":8924,"close":9263,"volume":155675,"rsi_14":68.34,"sma_20":7417.5,"sma_60":6407.87,"sma_120":6198.73},{"date":"2025-11-24","open":9710,"high":10332,"low":9380,"close":9380,"volume":718088,"rsi_14":68.74,"sma_20":7595.5,"sma_60":6468.68,"sma_120":6230.25},{"date":"2025-11-25","open":9030,"high":11536,"low":8846,"close":9759,"volume":2450478,"rsi_14":69.97,"sma_20":7793.0,"sma_60":6537.3,"sma_120":6262.89},{"date":"2025-11-26","open":9759,"high":10613,"low":9564,"close":9788,"volume":724337,"rsi_14":70.06,"sma_20":7992.0,"sma_60":6606.23,"sma_120":6289.39},{"date":"2025-11-27","open":9788,"high":11040,"low":9652,"close":10468,"volume":849681,"rsi_14":72.03,"sma_20":8226.0,"sma_60":6688.5,"sma_120":6314.32},{"date":"2025-11-28","open":10341,"high":10710,"low":10118,"close":10205,"volume":202262,"rsi_14":70.25,"sma_20":8446.5,"sma_60":6769.05,"sma_120":6341.27},{"date":"2025-12-01","open":10205,"high":10487,"low":10011,"close":10234,"volume":115037,"rsi_14":70.33,"sma_20":8668.5,"sma_60":6849.53,"sma_120":6372.34},{"date":"2025-12-02","open":10234,"high":11633,"low":9933,"close":11254,"volume":495003,"rsi_14":68.05,"sma_20":8943.0,"sma_60":6946.42,"sma_120":6413.0},{"date":"2025-12-03","open":11070,"high":11254,"low":10594,"close":10778,"volume":114962,"rsi_14":54.84,"sma_20":9193.0,"sma_60":7036.62,"sma_120":6453.0},{"date":"2025-12-04","open":10671,"high":11448,"low":10545,"close":11040,"volume":110746,"rsi_14":68.67,"sma_20":9456.5,"sma_60":7131.68,"sma_120":6494.98},{"date":"2025-12-05","open":10972,"high":11633,"low":10846,"close":11303,"volume":154300,"rsi_14":63.68,"sma_20":9733.5,"sma_60":7230.88,"sma_120":6538.74},{"date":"2025-12-08","open":11303,"high":11536,"low":10943,"close":11380,"volume":71313,"rsi_14":62.05,"sma_20":10014.5,"sma_60":7330.3,"sma_120":6585.95},{"date":"2025-12-09","open":11380,"high":12167,"low":11157,"close":12011,"volume":122014,"rsi_14":84.77,"sma_20":10328.0,"sma_60":7439.07,"sma_120":6639.59},{"date":"2025-12-10","open":12011,"high":12468,"low":11497,"close":11866,"volume":93379,"rsi_14":80.39,"sma_20":10542.5,"sma_60":7544.22,"sma_120":6691.33},{"date":"2025-12-11","open":12138,"high":13177,"low":11866,"close":12963,"volume":154444,"rsi_14":83.84,"sma_20":10695.0,"sma_60":7668.2,"sma_120":6751.66},{"date":"2025-12-12","open":13410,"high":13410,"low":11866,"close":12099,"volume":104948,"rsi_14":71.88,"sma_20":10880.0,"sma_60":7777.73,"sma_120":6806.32},{"date":"2025-12-15","open":12099,"high":12332,"low":10924,"close":11710,"volume":71835,"rsi_14":65.68,"sma_20":10983.5,"sma_60":7880.6,"sma_120":6858.87},{"date":"2025-12-16","open":12011,"high":13080,"low":11652,"close":13031,"volume":175399,"rsi_14":71.58,"sma_20":11138.0,"sma_60":8005.93,"sma_120":6924.32},{"date":"2025-12-17","open":13060,"high":15002,"low":12740,"close":14119,"volume":227864,"rsi_14":73.04,"sma_20":11420.0,"sma_60":8151.23,"sma_120":6998.27},{"date":"2025-12-18","open":13856,"high":14109,"low":12934,"close":13177,"volume":79816,"rsi_14":67.27,"sma_20":11628.5,"sma_60":8278.88,"sma_120":7064.41},{"date":"2025-12-19","open":13303,"high":13322,"low":12225,"close":12390,"volume":53733,"rsi_14":61.51,"sma_20":11789.5,"sma_60":8393.03,"sma_120":7124.27},{"date":"2025-12-22","open":12390,"high":12516,"low":11701,"close":11943,"volume":68405,"rsi_14":53.92,"sma_20":11921.5,"sma_60":8499.33,"sma_120":7177.42},{"date":"2025-12-23","open":12380,"high":12380,"low":10934,"close":10972,"volume":66093,"rsi_14":51.05,"sma_20":11984.0,"sma_60":8589.33,"sma_120":7221.22},{"date":"2025-12-24","open":10904,"high":11167,"low":10448,"close":10448,"volume":75063,"rsi_14":46.9,"sma_20":12018.0,"sma_60":8670.53,"sma_120":7260.61},{"date":"2025-12-26","open":10691,"high":10798,"low":9700,"close":10050,"volume":49527,"rsi_14":43.53,"sma_20":11996.5,"sma_60":8745.45,"sma_120":7297.32},{"date":"2025-12-29","open":10490,"high":10860,"low":10000,"close":10040,"volume":37205,"rsi_14":41.76,"sma_20":11973.0,"sma_60":8815.38,"sma_120":7331.46},{"date":"2025-12-30","open":10100,"high":10280,"low":9710,"close":9910,"volume":34286,"rsi_14":37.29,"sma_20":11941.5,"sma_60":8882.78,"sma_120":7365.07},{"date":"2026-01-02","open":9910,"high":9930,"low":9580,"close":9930,"volume":37385,"rsi_14":38.01,"sma_20":11858.5,"sma_60":8951.25,"sma_120":7400.23},{"date":"2026-01-05","open":9900,"high":9900,"low":9580,"close":9650,"volume":23872,"rsi_14":28.74,"sma_20":11786.0,"sma_60":9013.38,"sma_120":7431.38},{"date":"2026-01-06","open":9650,"high":9660,"low":9290,"close":9470,"volume":27576,"rsi_14":31.29,"sma_20":11691.0,"sma_60":9072.62,"sma_120":7461.23},{"date":"2026-01-07","open":9570,"high":9570,"low":8920,"close":9100,"volume":40381,"rsi_14":31.41,"sma_20":11564.0,"sma_60":9125.22,"sma_120":7487.44},{"date":"2026-01-08","open":9200,"high":9200,"low":8840,"close":8960,"volume":29238,"rsi_14":16.91,"sma_20":11426.0,"sma_60":9175.12,"sma_120":7511.83},{"date":"2026-01-09","open":9000,"high":9290,"low":8930,"close":9160,"volume":20563,"rsi_14":3.78,"sma_20":11265.5,"sma_60":9228.17,"sma_120":7526.41},{"date":"2026-01-12","open":9160,"high":9340,"low":8860,"close":9040,"volume":11741,"rsi_14":4.43,"sma_20":11106.5,"sma_60":9279.03,"sma_120":7550.82},{"date":"2026-01-13","open":9040,"high":9090,"low":8810,"close":8930,"volume":14065,"rsi_14":5.15,"sma_20":10885.5,"sma_60":9326.77,"sma_120":7576.07},{"date":"2026-01-14","open":9350,"high":9350,"low":8840,"close":9100,"volume":18682,"rsi_14":9.8,"sma_20":10717.5,"sma_60":9376.22,"sma_120":7602.46},{"date":"2026-01-15","open":9020,"high":9210,"low":8500,"close":9100,"volume":17788,"rsi_14":13.09,"sma_20":10569.5,"sma_60":9425.67,"sma_120":7629.68},{"date":"2026-01-16","open":9310,"high":9310,"low":8900,"close":9030,"volume":15061,"rsi_14":18.57,"sma_20":10074.5,"sma_60":9525.0,"sma_120":7656.79},{"date":"2026-01-19","open":9030,"high":9340,"low":8730,"close":8780,"volume":23412,"rsi_14":19.12,"sma_20":9835.0,"sma_60":9569.67,"sma_120":7683.11},{"date":"2026-01-20","open":8770,"high":9000,"low":8550,"close":8850,"volume":29564,"rsi_14":23.23,"sma_20":9639.5,"sma_60":9615.5,"sma_120":7711.07},{"date":"2026-01-21","open":8770,"high":9000,"low":8650,"close":8700,"volume":16850,"rsi_14":20.85,"sma_20":9459.5,"sma_60":9658.83,"sma_120":7738.02},{"date":"2026-01-22","open":8700,"high":8990,"low":8500,"close":8720,"volume":23309,"rsi_14":24.86,"sma_20":9330.5,"sma_60":9702.5,"sma_120":7766.72},{"date":"2026-01-23","open":8720,"high":9190,"low":8620,"close":9090,"volume":28732,"rsi_14":40.69,"sma_20":9247.0,"sma_60":9752.33,"sma_120":7796.41},{"date":"2026-01-26","open":9100,"high":9230,"low":8730,"close":8870,"volume":19679,"rsi_14":43.92,"sma_20":9173.0,"sma_60":9798.5,"sma_120":7823.94},{"date":"2026-01-27","open":8870,"high":9530,"low":8850,"close":9080,"volume":29638,"rsi_14":53.06,"sma_20":9125.0,"sma_60":9848.17,"sma_120":7853.77},{"date":"2026-01-28","open":9180,"high":9510,"low":8900,"close":9000,"volume":32307,"rsi_14":45.65,"sma_20":9079.5,"sma_60":9896.5,"sma_120":7881.56},{"date":"2026-01-29","open":9000,"high":9110,"low":8700,"close":8890,"volume":24287,"rsi_14":45.9,"sma_20":9027.5,"sma_60":9943.0,"sma_120":7908.43},{"date":"2026-01-30","open":8950,"high":9470,"low":8860,"close":9110,"volume":63329,"rsi_14":54.64,"sma_20":9000.5,"sma_60":9993.17,"sma_120":7936.38},{"date":"2026-02-02","open":9110,"high":9110,"low":8650,"close":8770,"volume":27541,"rsi_14":42.18,"sma_20":8965.5,"sma_60":10037.67,"sma_120":7961.69},{"date":"2026-02-03","open":8770,"high":9030,"low":8760,"close":8800,"volume":14472,"rsi_14":42.99,"sma_20":8950.5,"sma_60":10082.67,"sma_120":7987.16},{"date":"2026-02-04","open":8620,"high":8980,"low":8560,"close":8870,"volume":19046,"rsi_14":46.26,"sma_20":8946.0,"sma_60":10080.0,"sma_120":8013.21},{"date":"2026-02-05","open":8870,"high":8950,"low":8570,"close":8670,"volume":18174,"rsi_14":42.31,"sma_20":8921.5,"sma_60":10122.83,"sma_120":8037.5},{"date":"2026-02-06","open":8670,"high":8750,"low":8110,"close":8750,"volume":13534,"rsi_14":49.31,"sma_20":8907.0,"sma_60":10167.0,"sma_120":8062.64},{"date":"2026-02-09","open":8870,"high":8870,"low":8550,"close":8610,"volume":14212,"rsi_14":44.64,"sma_20":8891.0,"sma_60":10178.33,"sma_120":8084.12},{"date":"2026-02-10","open":8610,"high":8610,"low":8450,"close":8490,"volume":12712,"rsi_14":45.25,"sma_20":8860.5,"sma_60":10148.17,"sma_120":8103.48},{"date":"2026-02-11","open":8480,"high":8530,"low":8330,"close":8360,"volume":14894,"rsi_14":42.24,"sma_20":8823.5,"sma_60":10141.5,"sma_120":8122.42},{"date":"2026-02-12","open":8280,"high":8440,"low":8160,"close":8280,"volume":18254,"rsi_14":30.05,"sma_20":8786.0,"sma_60":10113.0,"sma_120":8141.23},{"date":"2026-02-13","open":8220,"high":8280,"low":7840,"close":7910,"volume":25237,"rsi_14":27.98,"sma_20":8730.0,"sma_60":10072.67,"sma_120":8157.62},{"date":"2026-02-19","open":7910,"high":8130,"low":7700,"close":8050,"volume":29815,"rsi_14":25.59,"sma_20":8693.5,"sma_60":10058.5,"sma_120":8175.35},{"date":"2026-02-20","open":8050,"high":8350,"low":7990,"close":8070,"volume":12997,"rsi_14":27.32,"sma_20":8654.5,"sma_60":10036.33,"sma_120":8192.6},{"date":"2026-02-23","open":8080,"high":8500,"low":7940,"close":8320,"volume":28851,"rsi_14":36.99,"sma_20":8635.5,"sma_60":10016.0,"sma_120":8211.93},{"date":"2026-02-24","open":8880,"high":8880,"low":7870,"close":8220,"volume":27092,"rsi_14":28.5,"sma_20":8610.5,"sma_60":9992.0,"sma_120":8230.34},{"date":"2026-02-25","open":8190,"high":8360,"low":8130,"close":8190,"volume":20567,"rsi_14":33.52,"sma_20":8565.5,"sma_60":9961.0,"sma_120":8249.15},{"date":"2026-02-26","open":8200,"high":8500,"low":8010,"close":8050,"volume":24647,"rsi_14":29.95,"sma_20":8524.5,"sma_60":9898.0,"sma_120":8293.25},{"date":"2026-02-27","open":8050,"high":8050,"low":7700,"close":7730,"volume":22393,"rsi_14":23.11,"sma_20":8457.0,"sma_60":9876.33,"sma_120":8282.42},{"date":"2026-03-03","open":7530,"high":7810,"low":7500,"close":7550,"volume":11418,"rsi_14":23.33,"sma_20":8384.5,"sma_60":9827.0,"sma_120":8298.02},{"date":"2026-03-04","open":7550,"high":7600,"low":6800,"close":6940,"volume":18834,"rsi_14":15.59,"sma_20":8287.0,"sma_60":9767.0,"sma_120":8308.27},{"date":"2026-03-05","open":6970,"high":8200,"low":6970,"close":8000,"volume":59367,"rsi_14":41.41,"sma_20":8231.5,"sma_60":9707.17,"sma_120":8326.79},{"date":"2026-03-06","open":7570,"high":8160,"low":7570,"close":7770,"volume":19115,"rsi_14":40.16,"sma_20":8181.5,"sma_60":9651.67,"sma_120":8344.14},{"date":"2026-03-09","open":7590,"high":7680,"low":7160,"close":7260,"volume":12627,"rsi_14":36.39,"sma_20":8104.5,"sma_60":9583.17,"sma_120":8357.42},{"date":"2026-03-10","open":7320,"high":7820,"low":7320,"close":7530,"volume":30699,"rsi_14":41.13,"sma_20":8037.5,"sma_60":9514.67,"sma_120":8372.77},{"date":"2026-03-11","open":7530,"high":9180,"low":7510,"close":8240,"volume":190519,"rsi_14":53.61,"sma_20":8016.0,"sma_60":9456.67,"sma_120":8393.48},{"date":"2026-03-12","open":8690,"high":8690,"low":8100,"close":8170,"volume":71426,"rsi_14":51.33,"sma_20":7987.0,"sma_60":9386.67,"sma_120":8412.87},{"date":"2026-03-13","open":8050,"high":8250,"low":7640,"close":8000,"volume":25009,"rsi_14":49.25,"sma_20":7956.5,"sma_60":9316.33,"sma_120":8430.27},{"date":"2026-03-16","open":7940,"high":8270,"low":7890,"close":7980,"volume":5365,"rsi_14":46.15,"sma_20":7931.0,"sma_60":9169.67,"sma_120":8473.7},{"date":"2026-03-17","open":8070,"high":8070,"low":7910,"close":8000,"volume":6735,"rsi_14":47.47,"sma_20":7913.0,"sma_60":9152.5,"sma_120":8465.12},{"date":"2026-03-18","open":8090,"high":8090,"low":7940,"close":8050,"volume":4867,"rsi_14":48.39,"sma_20":7901.5,"sma_60":9085.67,"sma_120":8483.13},{"date":"2026-03-19","open":8030,"high":8200,"low":7900,"close":8070,"volume":10782,"rsi_14":50.24,"sma_20":7909.5,"sma_60":8996.5,"sma_120":8501.22},{"date":"2026-03-20","open":8080,"high":8390,"low":8080,"close":8380,"volume":30337,"rsi_14":57.68,"sma_20":7926.0,"sma_60":8893.83,"sma_120":8522.53},{"date":"2026-03-23","open":8610,"high":8610,"low":7970,"close":8040,"volume":10230,"rsi_14":55.58,"sma_20":7924.5,"sma_60":8801.67,"sma_120":8540.27},{"date":"2026-03-24","open":8050,"high":8470,"low":8010,"close":8020,"volume":8691,"rsi_14":64.21,"sma_20":7909.5,"sma_60":8722.67,"sma_120":8557.85},{"date":"2026-03-25","open":8060,"high":8490,"low":8060,"close":8480,"volume":22153,"rsi_14":57.5,"sma_20":7922.5,"sma_60":8659.0,"sma_120":8579.17},{"date":"2026-03-26","open":8480,"high":8800,"low":8000,"close":8310,"volume":19594,"rsi_14":58.6,"sma_20":7928.5,"sma_60":8609.17,"sma_120":8599.25},{"date":"2026-03-27","open":8330,"high":8400,"low":8080,"close":8400,"volume":13800,"rsi_14":70.96,"sma_20":7946.0,"sma_60":8569.83,"sma_120":8620.18},{"date":"2026-03-30","open":8500,"high":9000,"low":8370,"close":8600,"volume":40308,"rsi_14":70.19,"sma_20":7989.5,"sma_60":8540.67,"sma_120":8643.06},{"date":"2026-03-31","open":8420,"high":8610,"low":8300,"close":8510,"volume":19595,"rsi_14":56.65,"sma_20":8037.5,"sma_60":8515.17,"sma_120":8665.27},{"date":"2026-04-01","open":8480,"high":9320,"low":8480,"close":9310,"volume":36108,"rsi_14":70.65,"sma_20":8156.0,"sma_60":8505.17,"sma_120":8693.98},{"date":"2026-04-02","open":9320,"high":12100,"low":9130,"close":10800,"volume":1218615,"rsi_14":84.31,"sma_20":8296.0,"sma_60":8519.67,"sma_120":8735.46},{"date":"2026-04-03","open":10480,"high":11000,"low":10000,"close":10750,"volume":160791,"rsi_14":83.7,"sma_20":8445.0,"sma_60":8538.0,"sma_120":8775.69},{"date":"2026-04-06","open":10700,"high":10860,"low":10400,"close":10780,"volume":46707,"rsi_14":83.74,"sma_20":8621.0,"sma_60":8559.83,"sma_120":8816.23},{"date":"2026-04-07","open":10850,"high":11410,"low":10530,"close":11150,"volume":57438,"rsi_14":84.91,"sma_20":8802.0,"sma_60":8594.0,"sma_120":8859.61},{"date":"2026-04-08","open":11480,"high":11820,"low":10700,"close":11130,"volume":75029,"rsi_14":84.46,"sma_20":8946.5,"sma_60":8630.17,"sma_120":8902.64},{"date":"2026-04-09","open":11090,"high":11700,"low":10810,"close":11350,"volume":53956,"rsi_14":84.14,"sma_20":9105.5,"sma_60":8666.67,"sma_120":8947.42},{"date":"2026-04-10","open":11350,"high":11580,"low":10860,"close":11000,"volume":32478,"rsi_14":83.94,"sma_20":9255.5,"sma_60":8699.33,"sma_120":8989.18},{"date":"2026-04-13","open":10900,"high":11350,"low":10460,"close":11100,"volume":38597,"rsi_14":84.68,"sma_20":9411.5,"sma_60":8735.5,"sma_120":9031.13},{"date":"2026-04-14","open":11090,"high":11790,"low":11000,"close":11600,"volume":63399,"rsi_14":84.82,"sma_20":9591.5,"sma_60":8777.17,"sma_120":9076.69},{"date":"2026-04-15","open":11950,"high":11990,"low":11090,"close":11230,"volume":36301,"rsi_14":81.2,"sma_20":9750.5,"sma_60":8812.67,"sma_120":9119.17},{"date":"2026-04-16","open":11230,"high":11750,"low":11230,"close":11400,"volume":20093,"rsi_14":81.51,"sma_20":9917.0,"sma_60":8852.17,"sma_120":9164.17},{"date":"2026-04-17","open":11400,"high":11870,"low":11260,"close":11680,"volume":19649,"rsi_14":81.82,"sma_20":10082.0,"sma_60":8900.5,"sma_120":9210.67},{"date":"2026-04-20","open":11680,"high":11790,"low":11110,"close":11110,"volume":25694,"rsi_14":74.44,"sma_20":10235.5,"sma_60":8938.17,"sma_120":9252.42},{"date":"2026-04-21","open":11110,"high":11170,"low":10510,"close":10590,"volume":20600,"rsi_14":62.7,"sma_20":10364.0,"sma_60":8969.67,"sma_120":9289.83},{"date":"2026-04-22","open":10590,"high":11490,"low":10520,"close":11450,"volume":21892,"rsi_14":57.37,"sma_20":10512.5,"sma_60":9015.17,"sma_120":9334.42},{"date":"2026-04-23","open":11400,"high":11850,"low":11100,"close":11100,"volume":7439,"rsi_14":53.72,"sma_20":10652.0,"sma_60":9048.67,"sma_120":9376.08},{"date":"2026-04-24","open":12100,"high":12100,"low":10570,"close":10920,"volume":7860,"rsi_14":51.44,"sma_20":10778.0,"sma_60":9082.83,"sma_120":9416.25},{"date":"2026-04-27","open":11590,"high":11590,"low":10720,"close":10720,"volume":9535,"rsi_14":45.42,"sma_20":10884.0,"sma_60":9110.17,"sma_120":9454.75},{"date":"2026-04-28","open":11000,"high":11000,"low":10120,"close":10500,"volume":9533,"rsi_14":43.56,"sma_20":10983.5,"sma_60":9135.17,"sma_120":9491.42},{"date":"2026-04-29","open":10450,"high":10500,"low":10000,"close":10040,"volume":15844,"rsi_14":37.23,"sma_20":11020.0,"sma_60":9154.33,"sma_120":9548.67},{"date":"2026-04-30","open":10040,"high":10220,"low":9910,"close":10050,"volume":11034,"rsi_14":31.5,"sma_20":11067.5,"sma_60":10251.33,"sma_120":9082.92},{"date":"2026-05-04","open":10330,"high":10330,"low":9570,"close":9830,"volume":13514,"rsi_14":37.07,"sma_20":10936.5,"sma_60":9187.67,"sma_120":9588.25},{"date":"2026-05-06","open":9830,"high":9830,"low":9600,"close":9650,"volume":7745,"rsi_14":28.76,"sma_20":10880.0,"sma_60":9201.83,"sma_120":9617.83},{"date":"2026-05-07","open":9750,"high":9990,"low":9320,"close":9430,"volume":7094,"rsi_14":29.73,"sma_20":10794.0,"sma_60":9211.17,"sma_120":9645.58},{"date":"2026-05-08","open":9430,"high":9960,"low":9410,"close":9440,"volume":4723,"rsi_14":27.1,"sma_20":10709.5,"sma_60":9224.0,"sma_120":9673.42},{"date":"2026-05-11","open":9990,"high":10000,"low":9500,"close":9570,"volume":16986,"rsi_14":24.46,"sma_20":10620.5,"sma_60":9237.67,"sma_120":9702.33},{"date":"2026-05-12","open":9710,"high":10790,"low":9330,"close":10290,"volume":48509,"rsi_14":40.42,"sma_20":10585.0,"sma_60":9265.67,"sma_120":9722.0},{"date":"2026-05-13","open":10380,"high":10380,"low":9780,"close":10140,"volume":14043,"rsi_14":44.25,"sma_20":10537.0,"sma_60":9293.17,"sma_120":9720.67},{"date":"2026-05-14","open":10490,"high":10490,"low":10020,"close":10140,"volume":13284,"rsi_14":28.52,"sma_20":10464.0,"sma_60":9322.83,"sma_120":9732.17},{"date":"2026-05-15","open":10110,"high":10390,"low":9860,"close":10330,"volume":23297,"rsi_14":36.68,"sma_20":10419.0,"sma_60":9357.0,"sma_120":9735.0},{"date":"2026-05-18","open":10320,"high":10990,"low":9970,"close":10670,"volume":34294,"rsi_14":45.9,"sma_20":10382.5,"sma_60":9403.0,"sma_120":9737.83},{"date":"2026-05-19","open":10670,"high":10840,"low":10340,"close":10400,"volume":16240,"rsi_14":44.87,"sma_20":10318.5,"sma_60":9442.17,"sma_120":9750.33},{"date":"2026-05-20","open":10400,"high":10890,"low":10160,"close":10200,"volume":12825,"rsi_14":45.16,"sma_20":10273.0,"sma_60":9477.67,"sma_120":9757.0},{"date":"2026-05-21","open":10400,"high":10880,"low":10090,"close":10240,"volume":18774,"rsi_14":53.73,"sma_20":10255.5,"sma_60":9509.67,"sma_120":9762.83},{"date":"2026-05-22","open":10240,"high":10640,"low":10100,"close":10140,"volume":23211,"rsi_14":51.62,"sma_20":10190.0,"sma_60":9541.67,"sma_120":9766.83},{"date":"2026-05-26","open":10140,"high":10500,"low":10020,"close":10110,"volume":13736,"rsi_14":55.43,"sma_20":10140.5,"sma_60":9573.67,"sma_120":9767.33},{"date":"2026-05-27","open":10450,"high":10920,"low":10120,"close":10900,"volume":32718,"rsi_14":69.59,"sma_20":10139.5,"sma_60":9621.17,"sma_120":9774.17},{"date":"2026-05-28","open":10900,"high":12500,"low":10560,"close":11370,"volume":90556,"rsi_14":78.2,"sma_20":10172.0,"sma_60":9681.83,"sma_120":9779.08},{"date":"2026-05-29","open":11300,"high":12230,"low":10600,"close":11330,"volume":67606,"rsi_14":77.23,"sma_20":10213.5,"sma_60":9744.83,"sma_120":9785.92},{"date":"2026-06-01","open":11340,"high":12890,"low":11340,"close":12500,"volume":76150,"rsi_14":82.48,"sma_20":10336.5,"sma_60":9837.5,"sma_120":9802.25},{"date":"2026-06-02","open":13000,"high":13010,"low":11380,"close":12600,"volume":59799,"rsi_14":79.69,"sma_20":10464.0,"sma_60":9914.17,"sma_120":9810.67},{"date":"2026-06-04","open":12600,"high":13500,"low":11910,"close":12150,"volume":40112,"rsi_14":73.99,"sma_20":10580.0,"sma_60":9987.17,"sma_120":9819.42},{"date":"2026-06-05","open":11910,"high":11910,"low":10600,"close":11100,"volume":20868,"rsi_14":59.16,"sma_20":10652.5,"sma_60":10051.17,"sma_120":9817.17},{"date":"2026-06-08","open":11100,"high":12940,"low":11000,"close":12560,"volume":125945,"rsi_14":67.13,"sma_20":10809.0,"sma_60":10135.0,"sma_120":9824.83},{"date":"2026-06-09","open":12900,"high":12920,"low":11800,"close":12150,"volume":35015,"rsi_14":61.25,"sma_20":10944.5,"sma_60":10200.17,"sma_120":9828.42},{"date":"2026-06-10","open":12180,"high":12260,"low":11870,"close":12080,"volume":35946,"rsi_14":63.17,"sma_20":11070.0,"sma_60":10265.33,"sma_120":9826.0},{"date":"2026-06-11","open":11800,"high":12950,"low":11570,"close":12310,"volume":46323,"rsi_14":66.46,"sma_20":11171.0,"sma_60":10337.17,"sma_120":9826.75},{"date":"2026-06-12","open":12380,"high":13200,"low":11530,"close":11540,"volume":35926,"rsi_14":59.1,"sma_20":11241.0,"sma_60":10396.5,"sma_120":9811.67},{"date":"2026-06-15","open":11290,"high":11290,"low":9330,"close":9500,"volume":107723,"rsi_14":46.48,"sma_20":11209.0,"sma_60":10421.5,"sma_120":9787.0},{"date":"2026-06-16","open":9640,"high":9790,"low":8790,"close":8800,"volume":54252,"rsi_14":43.28,"sma_20":11132.5,"sma_60":10434.0,"sma_120":9759.83},{"date":"2026-06-17","open":8980,"high":8980,"low":8300,"close":8590,"volume":14176,"rsi_14":28.69,"sma_20":10569.0,"sma_60":10495.5,"sma_120":9532.67},{"date":"2026-06-18","open":8590,"high":8850,"low":8340,"close":8410,"volume":8762,"rsi_14":33.33,"sma_20":10929.0,"sma_60":10443.17,"sma_120":9668.5},{"date":"2026-06-19","open":8360,"high":8690,"low":7800,"close":7890,"volume":15723,"rsi_14":31.62,"sma_20":10813.5,"sma_60":10440.67,"sma_120":9621.17},{"date":"2026-06-22","open":7890,"high":7890,"low":7000,"close":7150,"volume":24067,"rsi_14":20.04,"sma_20":10659.0,"sma_60":10426.17,"sma_120":9574.42},{"date":"2026-06-23","open":7150,"high":7330,"low":6500,"close":6630,"volume":15481,"rsi_14":18.07,"sma_20":10483.5,"sma_60":10395.33,"sma_120":9527.17},{"date":"2026-06-24","open":6690,"high":6990,"low":6320,"close":6370,"volume":11620,"rsi_14":18.45,"sma_20":10296.5,"sma_60":10363.0,"sma_120":9486.08},{"date":"2026-06-25","open":6370,"high":6420,"low":5910,"close":6270,"volume":11186,"rsi_14":20.58,"sma_20":10065.0,"sma_60":10327.5,"sma_120":9448.67},{"date":"2026-06-26","open":6270,"high":6340,"low":5540,"close":5680,"volume":19060,"rsi_14":3.13,"sma_20":9780.5,"sma_60":10278.83,"sma_120":9409.75},{"date":"2026-06-29","open":5850,"high":6330,"low":5690,"close":6220,"volume":11405,"rsi_14":10.31,"sma_20":9525.0,"sma_60":10240.67,"sma_120":9377.92},{"date":"2026-06-30","open":6350,"high":6350,"low":6160,"close":6250,"volume":2625,"rsi_14":10.77,"sma_20":9212.5,"sma_60":10189.67,"sma_120":9347.42},{"date":"2026-07-01","open":6250,"high":6700,"low":6250,"close":6370,"volume":7501,"rsi_14":9.43,"sma_20":8901.0,"sma_60":10115.83,"sma_120":9317.75},{"date":"2026-07-02","open":6900,"high":6900,"low":5990,"close":5990,"volume":14771,"rsi_14":9.96,"sma_20":8593.0,"sma_60":10036.5,"sma_120":9287.25},{"date":"2026-07-03","open":5990,"high":6280,"low":5990,"close":6250,"volume":5105,"rsi_14":18.45,"sma_20":8350.5,"sma_60":9961.0,"sma_120":9260.42},{"date":"2026-07-06","open":6200,"high":6550,"low":6200,"close":6310,"volume":3998,"rsi_14":22.39,"sma_20":8038.0,"sma_60":9880.33,"sma_120":9237.17},{"date":"2026-07-07","open":8200,"high":8200,"low":8200,"close":8200,"volume":10875,"rsi_14":46.85,"sma_20":7840.5,"sma_60":9831.5,"sma_120":9230.83},{"date":"2026-07-08","open":10500,"high":10660,"low":8210,"close":8810,"volume":1104751,"rsi_14":53.02,"sma_20":7677.0,"sma_60":9789.17,"sma_120":9227.92},{"date":"2026-07-09","open":8300,"high":11190,"low":7560,"close":9280,"volume":1305388,"rsi_14":60.58,"sma_20":7525.5,"sma_60":9760.5,"sma_120":9229.92},{"date":"2026-07-10","open":9030,"high":11100,"low":8920,"close":9160,"volume":693855,"rsi_14":66.89,"sma_20":7406.5,"sma_60":9728.17,"sma_120":9231.83},{"date":"2026-07-13","open":9160,"high":9350,"low":7430,"close":7580,"volume":202372,"rsi_14":56.78,"sma_20":7310.5,"sma_60":9661.17,"sma_120":9219.17},{"date":"2026-07-14","open":7740,"high":7810,"low":6910,"close":7200,"volume":55456,"rsi_14":55.82,"sma_20":7230.5,"sma_60":9594.0,"sma_120":9203.33},{"date":"2026-07-15","open":7200,"high":7430,"low":6850,"close":7310,"volume":43309,"rsi_14":57.28,"sma_20":7166.5,"sma_60":9525.83,"sma_120":9189.0},{"date":"2026-07-16","open":7260,"high":7260,"low":6890,"close":7000,"volume":22868,"rsi_14":59.62,"sma_20":7096.0,"sma_60":9447.83,"sma_120":9174.17},{"date":"2026-07-20","open":6810,"high":7080,"low":6510,"close":6620,"volume":27618,"rsi_14":52.99,"sma_20":7032.5,"sma_60":9373.0,"sma_120":9155.58},{"date":"2026-07-21","open":6550,"high":6600,"low":6120,"close":6460,"volume":18045,"rsi_14":51.54,"sma_20":6998.0,"sma_60":9304.17,"sma_120":9136.92},{"date":"2026-07-22","open":6400,"high":6810,"low":6400,"close":6410,"volume":15448,"rsi_14":50.3,"sma_20":6987.0,"sma_60":9220.17,"sma_120":9117.67},{"date":"2026-07-23","open":6650,"high":6650,"low":6340,"close":6480,"volume":23074,"rsi_14":53.8,"sma_20":6992.5,"sma_60":9143.17,"sma_120":9095.92},{"date":"2026-07-24","open":6560,"high":7160,"low":6440,"close":7060,"volume":41831,"rsi_14":55.98,"sma_20":7032.0,"sma_60":9078.83,"sma_120":9080.83},{"date":"2026-07-27","open":7150,"high":7520,"low":6840,"close":7320,"volume":29054,"rsi_14":57.25,"sma_20":7114.0,"sma_60":9022.17,"sma_120":9066.17},{"date":"2026-07-28","open":7320,"high":7320,"low":6970,"close":7080,"volume":14959,"rsi_14":39.47,"sma_20":7157.0,"sma_60":8965.17,"sma_120":9050.17},{"date":"2026-07-29","open":7490,"high":7490,"low":6450,"close":6920,"volume":18974,"rsi_14":30.6,"sma_20":7190.5,"sma_60":8913.17,"sma_120":9033.75},{"date":"2026-07-30","open":7150,"high":7150,"low":6600,"close":6700,"volume":10101,"rsi_14":22.08,"sma_20":7207.0,"sma_60":8857.33,"sma_120":9013.67},{"date":"2026-07-31","open":6700,"high":7190,"low":6700,"close":7010,"volume":8386,"rsi_14":27.65,"sma_20":7258.0,"sma_60":8810.33,"sma_120":8999.0},{"date":"2026-08-03","open":7010,"high":7180,"low":6800,"close":6990,"volume":6031,"rsi_14":40.92,"sma_20":7295.0,"sma_60":8766.0,"sma_120":8983.92},{"date":"2026-08-04","open":6990,"high":7300,"low":6790,"close":7050,"volume":6207,"rsi_14":47.44,"sma_20":7332.0,"sma_60":8726.33,"sma_120":8968.75},{"date":"2026-08-05","open":7050,"high":7400,"low":7050,"close":7300,"volume":6945,"rsi_14":49.84,"sma_20":7287.0,"sma_60":8690.67,"sma_120":8957.33},{"date":"2026-08-06","open":7010,"high":7160,"low":7000,"close":7060,"volume":3111,"rsi_14":51.0,"sma_20":7199.5,"sma_60":8648.83,"sma_120":8943.25},{"date":"2026-08-07","open":7080,"high":7120,"low":6800,"close":6850,"volume":8014,"rsi_14":54.06,"sma_20":7078.0,"sma_60":8591.5,"sma_120":8928.58},{"date":"2026-08-10","open":6860,"high":7180,"low":6780,"close":6870,"volume":4648,"rsi_14":57.62,"sma_20":6963.5,"sma_60":8537.0,"sma_120":8915.08},{"date":"2026-08-11","open":6870,"high":7340,"low":6830,"close":7090,"volume":18340,"rsi_14":61.89,"sma_20":6939.0,"sma_60":8486.17,"sma_120":8904.5},{"date":"2026-08-12","open":7100,"high":7250,"low":6890,"close":7000,"volume":8463,"rsi_14":59.03,"sma_20":6929.0,"sma_60":8430.67,"sma_120":8893.83},{"date":"2026-08-13","open":7060,"high":7250,"low":6950,"close":7000,"volume":7918,"rsi_14":48.7,"sma_20":6913.5,"sma_60":8369.5,"sma_120":8886.25},{"date":"2026-08-14","open":7200,"high":7270,"low":7060,"close":7160,"volume":8262,"rsi_14":46.36,"sma_20":6921.5,"sma_60":8315.5,"sma_120":8878.83},{"date":"2026-08-18","open":7170,"high":7240,"low":7040,"close":7180,"volume":13475,"rsi_14":52.53,"sma_20":6949.5,"sma_60":8265.17,"sma_120":8871.42},{"date":"2026-08-19","open":7300,"high":8400,"low":7030,"close":7740,"volume":99774,"rsi_14":67.23,"sma_20":7013.5,"sma_60":8223.5,"sma_120":8866.58},{"date":"2026-08-20","open":7740,"high":8040,"low":7580,"close":8040,"volume":16610,"rsi_14":77.24,"sma_20":7095.0,"sma_60":8188.5,"sma_120":8865.08},{"date":"2026-08-21","open":7800,"high":8350,"low":7800,"close":8040,"volume":28669,"rsi_14":73.95,"sma_20":7173.0,"sma_60":8154.0,"sma_120":8863.83},{"date":"2026-08-24","open":8040,"high":8600,"low":7810,"close":8320,"volume":46881,"rsi_14":77.59,"sma_20":7236.0,"sma_60":8111.0,"sma_120":8866.08},{"date":"2026-08-25","open":8280,"high":8480,"low":8030,"close":8390,"volume":7216,"rsi_14":77.69,"sma_20":7289.5,"sma_60":8061.33,"sma_120":8871.58},{"date":"2026-08-26","open":8390,"high":8530,"low":8300,"close":8350,"volume":1950,"rsi_14":73.76,"sma_20":7353.0,"sma_60":8011.67,"sma_120":8878.25},{"date":"2026-08-27","open":8290,"high":8750,"low":8190,"close":8750,"volume":18275,"rsi_14":85.65,"sma_20":7444.5,"sma_60":7949.17,"sma_120":8893.33},{"date":"2026-08-28","open":8750,"high":8750,"low":8010,"close":8180,"volume":12418,"rsi_14":74.36,"sma_20":7518.5,"sma_60":7875.5,"sma_120":8894.83},{"date":"2026-08-31","open":8350,"high":8500,"low":8170,"close":8500,"volume":7565,"rsi_14":76.9,"sma_20":7593.0,"sma_60":7814.67,"sma_120":8900.92},{"date":"2026-09-01","open":8500,"high":8700,"low":8080,"close":8330,"volume":5520,"rsi_14":70.81,"sma_20":7660.0,"sma_60":7768.5,"sma_120":8909.83},{"date":"2026-09-02","open":8370,"high":8790,"low":8220,"close":8410,"volume":13584,"rsi_14":73.74,"sma_20":7728.0,"sma_60":7699.33,"sma_120":8917.17},{"date":"2026-09-03","open":8060,"high":8800,"low":8060,"close":8800,"volume":10781,"rsi_14":76.79,"sma_20":7803.0,"sma_60":7643.5,"sma_120":8921.83},{"date":"2026-09-04","open":8800,"high":9090,"low":8650,"close":8780,"volume":8204,"rsi_14":75.16,"sma_20":7889.0,"sma_60":7588.5,"sma_120":8926.92},{"date":"2026-09-07","open":9000,"high":9230,"low":8860,"close":9090,"volume":19992,"rsi_14":77.21,"sma_20":8001.0,"sma_60":7534.83,"sma_120":8936.0},{"date":"2026-09-08","open":9090,"high":9450,"low":8930,"close":9370,"volume":15096,"rsi_14":75.23,"sma_20":8126.0,"sma_60":7498.67,"sma_120":8947.58},{"date":"2026-09-09","open":9370,"high":10650,"low":9370,"close":10630,"volume":62701,"rsi_14":80.91,"sma_20":8303.0,"sma_60":7517.5,"sma_120":8969.5},{"date":"2026-09-10","open":10630,"high":10650,"low":9770,"close":9850,"volume":13200,"rsi_14":68.21,"sma_20":8445.5,"sma_60":7535.0,"sma_120":8984.5},{"date":"2026-09-11","open":9750,"high":9750,"low":9000,"close":9060,"volume":13186,"rsi_14":56.75,"sma_20":8548.5,"sma_60":7542.83,"sma_120":8992.75},{"date":"2026-09-14","open":9060,"high":9060,"low":8300,"close":8490,"volume":10419,"rsi_14":50.84,"sma_20":8615.0,"sma_60":7544.17,"sma_120":8993.67},{"date":"2026-09-15","open":8800,"high":8870,"low":8320,"close":8820,"volume":4443,"rsi_14":53.75,"sma_20":8697.0,"sma_60":7559.67,"sma_120":9000.17},{"date":"2026-09-16","open":8600,"high":8600,"low":8210,"close":8390,"volume":3288,"rsi_14":47.14,"sma_20":8729.5,"sma_60":7580.33,"sma_120":9003.25},{"date":"2026-09-17","open":8480,"high":8480,"low":8230,"close":8420,"volume":1703,"rsi_14":51.92,"sma_20":8747.5,"sma_60":7609.83,"sma_120":9002.58},{"date":"2026-09-18","open":8250,"high":8370,"low":7890,"close":8040,"volume":7771,"rsi_14":46.02,"sma_20":8747.5,"sma_60":7637.67,"sma_120":9000.33},{"date":"2026-09-21","open":8030,"high":8030,"low":7380,"close":7900,"volume":4606,"rsi_14":46.29,"sma_20":8727.5,"sma_60":7665.17,"sma_120":8996.33},{"date":"2026-09-22","open":7850,"high":8000,"low":7840,"close":7870,"volume":4100,"rsi_14":45.3,"sma_20":8701.5,"sma_60":7701.67,"sma_120":8990.25},{"date":"2026-09-23","open":7650,"high":7870,"low":7640,"close":7690,"volume":3459,"rsi_14":39.96,"sma_20":8668.5,"sma_60":7726.17,"sma_120":8983.42},{"date":"2026-09-28","open":7770,"high":8870,"low":7770,"close":7830,"volume":1661,"rsi_14":41.59,"sma_20":8622.5,"sma_60":7752.5,"sma_120":8971.08},{"date":"2026-09-29","open":8310,"high":8310,"low":7700,"close":7760,"volume":4145,"rsi_14":37.71,"sma_20":8601.5,"sma_60":7775.67,"sma_120":8945.75},{"date":"2026-09-30","open":8000,"high":8000,"low":7720,"close":7720,"volume":2341,"rsi_14":34.04,"sma_20":8562.5,"sma_60":7804.5,"sma_120":8920.5},{"date":"2026-10-01","open":7710,"high":7710,"low":7500,"close":7570,"volume":5033,"rsi_14":12.32,"sma_20":8524.5,"sma_60":7826.5,"sma_120":8893.75},{"date":"2026-10-02","open":7570,"high":8340,"low":7570,"close":7700,"volume":3867,"rsi_14":18.48,"sma_20":8489.0,"sma_60":7849.67,"sma_120":8865.0},{"date":"2026-10-06","open":7990,"high":7990,"low":7600,"close":7840,"volume":3442,"rsi_14":27.9,"sma_20":8441.0,"sma_60":7843.67,"sma_120":8837.58},{"date":"2026-10-07","open":7740,"high":8780,"low":7740,"close":8050,"volume":1969,"rsi_14":40.83,"sma_20":8404.5,"sma_60":7831.0,"sma_120":8810.08},{"date":"2026-10-08","open":7750,"high":8070,"low":7750,"close":7790,"volume":961,"rsi_14":27.9,"sma_20":8339.5,"sma_60":7806.17,"sma_120":8783.33},{"date":"2026-10-12","open":8020,"high":8020,"low":7390,"close":7440,"volume":3066,"rsi_14":28.89,"sma_20":8243.0,"sma_60":7777.5,"sma_120":8752.83},{"date":"2026-10-13","open":7440,"high":7440,"low":7040,"close":7200,"volume":1903,"rsi_14":25.2,"sma_20":8071.5,"sma_60":7771.17,"sma_120":8716.17},{"date":"2026-10-14","open":7090,"high":7180,"low":7030,"close":7040,"volume":584,"rsi_14":27.68,"sma_20":7931.0,"sma_60":7768.5,"sma_120":8681.25},{"date":"2026-10-15","open":6890,"high":7435,"low":6800,"close":7180,"volume":5337,"rsi_14":33.93,"sma_20":7837.0,"sma_60":7766.33,"sma_120":8646.08},{"date":"2026-10-16","open":7180,"high":8000,"low":7000,"close":7180,"volume":2404,"rsi_14":34.39,"sma_20":7771.5,"sma_60":7769.33,"sma_120":8608.58},{"date":"2026-10-19","open":7470,"high":8920,"low":7000,"close":7290,"volume":8568,"rsi_14":40.65,"sma_20":7695.0,"sma_60":7780.5,"sma_120":8576.75},{"date":"2026-10-20","open":7210,"high":8280,"low":7100,"close":7200,"volume":3369,"rsi_14":34.93,"sma_20":7635.5,"sma_60":7792.83,"sma_120":8548.5},{"date":"2026-10-21","open":7500,"high":7500,"low":7010,"close":7340,"volume":3863,"rsi_14":40.28,"sma_20":7581.5,"sma_60":7808.33,"sma_120":8514.25},{"date":"2026-10-22","open":7000,"high":7380,"low":6820,"close":6830,"volume":4769,"rsi_14":33.08,"sma_20":7521.0,"sma_60":7814.17,"sma_120":8478.67},{"date":"2026-10-23","open":6576,"high":6990,"low":6316,"close":6990,"volume":4420}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.12,"pbr":0.17,"ttm_eps":null,"close":3033.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.16,"ttm_eps":null,"close":2700.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.13,"ttm_eps":null,"close":2038.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.16,"ttm_eps":null,"close":2177.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.42,"ttm_eps":null,"close":6044.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.42,"ttm_eps":null,"close":5822.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.37,"pbr":0.98,"ttm_eps":null,"close":9910.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.09,"pbr":0.87,"ttm_eps":null,"close":8510.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.64,"ttm_eps":null,"close":6250.0}],"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":"세종텔레콤","phase":"above-fold","symbol_resolved":true}