{"status":"ok","report":{"price_analysis":{"current":3280.0,"change_1d":2.3,"change_7d":7.2,"change_30d":9.0,"high_30d":3390.0,"low_30d":2440.0,"position_in_range":88.0,"support":2535.0,"resistance":3295.0},"summary":"엘컴텍(037950)은 Technology 섹터 KR 시장 종목입니다, 시가총액 554.40억. 현재가 3,280원, 전일 대비 +2.3%, 30일 +9.0%. PER 11.3배 / ROE 2.4%. 기술적 시그널: RSI 72(과매수), MACD 골든크로스. 최근 5일 외국인 순매수 3.58만, 기관 순매도 316.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.3배입니다. ROE 2.4%입니다. 시가총액 554.40억. 매출 630.91억, 영업이익 42.07억.","grade":"C","comment":"PER 11.35배, ROE 2.4%","per":11.35,"pbr":0.71,"roe":2.4,"eps":288.88,"revenue":63090569568.0,"operating_income":4206990282.0,"net_income":4762204020.0,"market_cap":55440154080,"profit_margin":7.55,"roa":1.99,"operating_margin":6.67,"gross_margin":14.51,"debt_ratio":0.20890510820140196,"total_assets":94428239014.0,"total_equity":78110546786.0,"total_debt":16317692228.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 72.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(94.58)가 시그널선(32.14)을 상회합니다(골든크로스). SMA20 2848, SMA60 2869 — 혼조세입니다. 볼린저밴드 2437~3258 (현재 위치 103%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 72","rsi_14":72.46963562753037,"macd":94.58318526146786,"macd_signal":32.135036821545995,"sma_20":2847.75,"sma_60":2868.5833333333335,"bb_upper":3258.036180610559,"bb_lower":2437.463819389441,"atr_14":186.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.58만, 기관 순매수 -316.00. 30일 누적: 외국인 5.43만, 기관 3274.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":35793.0,"institutional_flow":-316.0,"data":[{"date":"2026-10-23","foreign_net":-2544.0,"institution_net":74.0,"retail_net":2470.0},{"date":"2026-10-22","foreign_net":18636.0,"institution_net":-190.0,"retail_net":-18446.0},{"date":"2026-10-21","foreign_net":5293.0,"institution_net":0.0,"retail_net":-5293.0},{"date":"2026-10-20","foreign_net":-8707.0,"institution_net":-200.0,"retail_net":8907.0},{"date":"2026-10-19","foreign_net":23115.0,"institution_net":0.0,"retail_net":-23115.0},{"date":"2026-10-16","foreign_net":3986.0,"institution_net":0.0,"retail_net":-3986.0},{"date":"2026-10-15","foreign_net":-1954.0,"institution_net":0.0,"retail_net":1954.0},{"date":"2026-10-14","foreign_net":19801.0,"institution_net":1190.0,"retail_net":-20991.0},{"date":"2026-10-13","foreign_net":14498.0,"institution_net":2400.0,"retail_net":-16898.0},{"date":"2026-10-12","foreign_net":-285.0,"institution_net":0.0,"retail_net":285.0},{"date":"2026-10-08","foreign_net":2558.0,"institution_net":0.0,"retail_net":-2558.0},{"date":"2026-10-07","foreign_net":1773.0,"institution_net":0.0,"retail_net":-1773.0},{"date":"2026-10-06","foreign_net":929.0,"institution_net":0.0,"retail_net":-929.0},{"date":"2026-10-02","foreign_net":-283.0,"institution_net":-479.0,"retail_net":762.0},{"date":"2026-10-01","foreign_net":953.0,"institution_net":479.0,"retail_net":-1432.0},{"date":"2026-09-30","foreign_net":-594.0,"institution_net":-69.0,"retail_net":663.0},{"date":"2026-09-29","foreign_net":95.0,"institution_net":0.0,"retail_net":-95.0},{"date":"2026-09-28","foreign_net":1315.0,"institution_net":69.0,"retail_net":-1384.0},{"date":"2026-09-23","foreign_net":-5341.0,"institution_net":0.0,"retail_net":5341.0},{"date":"2026-09-22","foreign_net":-7664.0,"institution_net":0.0,"retail_net":7664.0},{"date":"2026-09-21","foreign_net":-8641.0,"institution_net":0.0,"retail_net":8641.0},{"date":"2026-09-18","foreign_net":-5828.0,"institution_net":0.0,"retail_net":5828.0},{"date":"2026-09-17","foreign_net":443.0,"institution_net":0.0,"retail_net":-443.0},{"date":"2026-09-16","foreign_net":-446.0,"institution_net":0.0,"retail_net":446.0},{"date":"2026-09-15","foreign_net":679.0,"institution_net":0.0,"retail_net":-679.0},{"date":"2026-09-14","foreign_net":1251.0,"institution_net":0.0,"retail_net":-1251.0},{"date":"2026-09-11","foreign_net":1494.0,"institution_net":0.0,"retail_net":-1494.0},{"date":"2026-09-10","foreign_net":876.0,"institution_net":0.0,"retail_net":-876.0},{"date":"2026-09-09","foreign_net":133.0,"institution_net":0.0,"retail_net":-133.0},{"date":"2026-09-08","foreign_net":-1193.0,"institution_net":0.0,"retail_net":1193.0}],"periods":{"d1":{"foreign_net":-2544.0,"institution_net":74.0,"retail_net":2470.0},"d3":{"foreign_net":21385.0,"institution_net":-116.0,"retail_net":-21269.0},"d7":{"foreign_net":37825.0,"institution_net":-316.0,"retail_net":-37509.0},"d14":{"foreign_net":76816.0,"institution_net":2795.0,"retail_net":-79611.0},"d30":{"foreign_net":54348.0,"institution_net":3274.0,"retail_net":-57622.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.35x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":69,"summary":"매출 +15.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.5,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.2,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":69,"summary":"RSI 72","metrics":[{"name":"RSI (14)","value":72.5,"unit":"","percentile":72,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.0,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.9x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":2.92,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.05,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":116.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","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":"PER 11.35x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +15.5%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"C","reason":"RSI 72"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.55,"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":["RSI 72 과매수 구간"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 72 과매수 구간"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.35,"current_pbr":0.71,"per_5y_high":20.83,"per_5y_low":3.79,"per_5y_avg":8.6,"per_percentile":88.9,"pbr_5y_high":0.79,"pbr_5y_low":0.18,"pbr_5y_avg":0.35,"pbr_percentile":88.9,"per_5y_median":6.79,"pbr_5y_median":0.28,"history":[{"quarter":"2024-Q2","per":10.59,"pbr":0.29},{"quarter":"2024-Q3","per":8.92,"pbr":0.3},{"quarter":"2024-Q4","per":3.79,"pbr":0.24},{"quarter":"2025-Q1","per":4.92,"pbr":0.28},{"quarter":"2025-Q2","per":5.46,"pbr":0.21},{"quarter":"2025-Q3","per":6.11,"pbr":0.21},{"quarter":"2025-Q4","per":6.79,"pbr":0.18},{"quarter":"2026-Q1","per":20.83,"pbr":0.79},{"quarter":"2026-Q2","per":9.99,"pbr":0.62},{"quarter":"현재","per":11.35,"pbr":0.71}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1226.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1229.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":893.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":924.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2885.0,"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":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.59,"eps":115.73,"close":1226.0,"source":"reported"},{"date":"2024-07","per":10.14,"eps":115.73,"close":1173.0,"source":"reported"},{"date":"2024-08","per":10.76,"eps":115.73,"close":1245.0,"source":"reported"},{"date":"2024-09","per":8.92,"eps":142.39,"close":1270.0,"source":"reported"},{"date":"2024-10","per":8.82,"eps":142.39,"close":1256.0,"source":"reported"},{"date":"2024-11","per":7.55,"eps":142.39,"close":1075.0,"source":"reported"},{"date":"2024-12","per":3.79,"eps":268.78,"close":1020.0,"source":"reported"},{"date":"2025-01","per":3.79,"eps":268.78,"close":1018.0,"source":"reported"},{"date":"2025-02","per":3.9,"eps":268.78,"close":1048.0,"source":"reported"},{"date":"2025-03","per":4.92,"eps":249.86,"close":1229.0,"source":"reported"},{"date":"2025-04","per":4.11,"eps":249.86,"close":1028.0,"source":"reported"},{"date":"2025-05","per":3.92,"eps":249.86,"close":980.0,"source":"reported"},{"date":"2025-06","per":5.46,"eps":163.49,"close":893.0,"source":"reported"},{"date":"2025-07","per":5.27,"eps":163.49,"close":861.0,"source":"reported"},{"date":"2025-08","per":5.21,"eps":163.49,"close":851.0,"source":"reported"},{"date":"2025-09","per":6.11,"eps":151.15,"close":924.0,"source":"reported"},{"date":"2025-10","per":5.39,"eps":151.15,"close":814.0,"source":"reported"},{"date":"2025-11","per":5.05,"eps":151.15,"close":763.0,"source":"reported"},{"date":"2025-12","per":6.79,"eps":116.32,"close":790.0,"source":"reported"},{"date":"2026-01","per":7.22,"eps":116.32,"close":840.0,"source":"reported"},{"date":"2026-02","per":32.8,"eps":116.32,"close":3815.0,"source":"reported"},{"date":"2026-03","per":20.83,"eps":170.45,"close":3550.0,"source":"reported"},{"date":"2026-04","per":20.8,"eps":170.45,"close":3545.0,"source":"reported"},{"date":"2026-05","per":17.01,"eps":170.45,"close":2900.0,"source":"reported"},{"date":"2026-06","per":9.99,"eps":288.88,"close":2885.0,"source":"reported"},{"date":"2026-07","per":9.1,"eps":288.88,"close":2630.0,"source":"reported"},{"date":"2026-08","per":9.97,"eps":288.88,"close":2880.0,"source":"reported"},{"date":"2026-09","per":9.14,"eps":288.88,"close":2640.0,"source":"reported"},{"date":"2026-10","per":11.28,"eps":288.88,"close":3260.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.26,"std":6.32,"upper_1sd":15.58,"lower_1sd":2.95,"current":11.28,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.3배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:31.004093+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.024019731024802867,"dividend_yield":null,"eps":118.0,"revenue":20689688956.0,"operating_income":1807246731.0,"net_income":1876194324.0,"market_cap":null,"profit_margin":0.09068257758683726,"operating_margin":0.08735011603332486,"roa":0.019868996219677824,"gross_margin":0.14507804512592887,"total_equity":78110546786.0,"total_assets":94428239014.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.02006401585239054,"dividend_yield":null,"eps":90.45,"revenue":17918594041.0,"operating_income":1491426092.0,"net_income":1527578391.0,"market_cap":null,"profit_margin":0.08525101843954432,"operating_margin":0.08323343274519358,"roa":0.0169253265155339,"gross_margin":0.15249261603604627,"total_equity":76135226479.0,"total_assets":90253998326.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007948007683707625,"dividend_yield":null,"eps":35.1,"revenue":12675537167.0,"operating_income":573852323.0,"net_income":592890026.0,"market_cap":null,"profit_margin":0.04677435111338347,"operating_margin":0.04527242636264679,"roa":0.0067897120644377015,"gross_margin":0.1270427009746308,"total_equity":74596055967.0,"total_assets":87321821658.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010348285990671523,"dividend_yield":null,"eps":45.33,"revenue":11806749404.0,"operating_income":334465136.0,"net_income":765541279.0,"market_cap":null,"profit_margin":0.06483929257790826,"operating_margin":0.028328299733937506,"roa":0.00910601384030999,"gross_margin":0.11163531035506341,"total_equity":73977592008.0,"total_assets":84069856737.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-9.973541495208023e-05,"dividend_yield":null,"eps":-0.43,"revenue":12028470413.0,"operating_income":676043451.0,"net_income":-7301899.0,"market_cap":null,"profit_margin":-0.000607051333152745,"operating_margin":0.056203609252707065,"roa":-8.685459553624763e-05,"gross_margin":0.15855993251965944,"total_equity":73212699857.0,"total_assets":84070381710.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008380077333010483,"dividend_yield":null,"eps":36.32,"revenue":9780395569.0,"operating_income":632795462.0,"net_income":613345773.0,"market_cap":null,"profit_margin":0.0627117552324841,"operating_margin":0.06470039555513606,"roa":0.0073066672255289655,"gross_margin":0.1668160356592628,"total_equity":73190944263.0,"total_assets":83943301928.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.016287980505318288,"dividend_yield":null,"eps":69.93,"revenue":12030048503.0,"operating_income":417923322.0,"net_income":1181130917.0,"market_cap":null,"profit_margin":0.09818172526116206,"operating_margin":0.03473995320100166,"roa":0.01419397800127875,"gross_margin":0.14874575954982747,"total_equity":72515491814.0,"total_assets":83213523150.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013621981449663012,"dividend_yield":null,"eps":57.67,"revenue":16968190171.0,"operating_income":1409983975.0,"net_income":973978382.0,"market_cap":null,"profit_margin":0.05740025142248861,"operating_margin":0.08309571974327444,"roa":0.011805950695739743,"gross_margin":0.17273013170309548,"total_equity":71500492465.0,"total_assets":82498936943.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02062484857586543,"dividend_yield":null,"eps":85.94,"revenue":16128249875.0,"operating_income":1268909554.0,"net_income":1451459455.0,"market_cap":null,"profit_margin":0.0899948516577655,"operating_margin":0.07867620875386518,"roa":0.017765196352239204,"gross_margin":0.17885471841996745,"total_equity":70374308430.0,"total_assets":81702415567.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013513434204414003,"dividend_yield":null,"eps":55.24,"revenue":12258048890.0,"operating_income":458629757.0,"net_income":932958248.0,"market_cap":null,"profit_margin":0.07610984883255756,"operating_margin":0.03741458050262353,"roa":0.011829312396359015,"gross_margin":0.14449518491029611,"total_equity":69039315535.0,"total_assets":78868341349.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.013983285047976081,"dividend_yield":null,"eps":-56.46,"revenue":9606836179.0,"operating_income":-758126426.0,"net_income":-953569093.0,"market_cap":null,"profit_margin":-0.09925943101688858,"operating_margin":-0.0789153069620591,"roa":-0.012543424329226352,"gross_margin":0.029714089496393817,"total_equity":68193496001.0,"total_assets":76021433061.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.007542769558320587,"dividend_yield":null,"eps":31.01,"revenue":13671312731.0,"operating_income":308818995.0,"net_income":523790012.0,"market_cap":null,"profit_margin":0.03831307368255096,"operating_margin":0.02258883262173838,"roa":0.0066926830484645376,"gross_margin":0.1485964356878115,"total_equity":69442663991.0,"total_assets":78263083461.0}],"current_price":3280.0,"change_pct":2.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2260.0},{"date":"2016-10-25","close":2170.0},{"date":"2016-10-26","close":2160.0},{"date":"2016-10-27","close":2205.0},{"date":"2016-10-28","close":2055.0},{"date":"2016-10-31","close":1990.0},{"date":"2016-11-01","close":1975.0},{"date":"2016-11-02","close":2250.0},{"date":"2016-11-03","close":2285.0},{"date":"2016-11-04","close":2245.0},{"date":"2016-11-07","close":2090.0},{"date":"2016-11-08","close":2145.0},{"date":"2016-11-09","close":2785.0},{"date":"2016-11-10","close":2435.0},{"date":"2016-11-11","close":2370.0},{"date":"2016-11-14","close":2370.0},{"date":"2016-11-15","close":2390.0},{"date":"2016-11-16","close":2305.0},{"date":"2016-11-17","close":2310.0},{"date":"2016-11-18","close":2335.0},{"date":"2016-11-21","close":2330.0},{"date":"2016-11-22","close":2205.0},{"date":"2016-11-23","close":2125.0},{"date":"2016-11-24","close":2130.0},{"date":"2016-11-25","close":2070.0},{"date":"2016-11-28","close":2110.0},{"date":"2016-11-29","close":2100.0},{"date":"2016-11-30","close":2115.0},{"date":"2016-12-01","close":2175.0},{"date":"2016-12-02","close":2300.0},{"date":"2016-12-05","close":2230.0},{"date":"2016-12-06","close":2185.0},{"date":"2016-12-07","close":2275.0},{"date":"2016-12-08","close":2250.0},{"date":"2016-12-09","close":2245.0},{"date":"2016-12-12","close":2270.0},{"date":"2016-12-13","close":2300.0},{"date":"2016-12-14","close":2350.0},{"date":"2016-12-15","close":2310.0},{"date":"2016-12-16","close":2260.0},{"date":"2016-12-19","close":2300.0},{"date":"2016-12-20","close":2315.0},{"date":"2016-12-21","close":2280.0},{"date":"2016-12-22","close":2305.0},{"date":"2016-12-23","close":2330.0},{"date":"2016-12-26","close":2275.0},{"date":"2016-12-27","close":2255.0},{"date":"2016-12-28","close":2290.0},{"date":"2016-12-29","close":2275.0},{"date":"2017-01-02","close":2335.0},{"date":"2017-01-03","close":2370.0},{"date":"2017-01-04","close":2430.0},{"date":"2017-01-05","close":2445.0},{"date":"2017-01-06","close":2415.0},{"date":"2017-01-09","close":2380.0},{"date":"2017-01-10","close":2470.0},{"date":"2017-01-11","close":2520.0},{"date":"2017-01-12","close":2480.0},{"date":"2017-01-13","close":2425.0},{"date":"2017-01-16","close":2510.0},{"date":"2017-01-17","close":2590.0},{"date":"2017-01-18","close":2485.0},{"date":"2017-01-19","close":2490.0},{"date":"2017-01-20","close":2435.0},{"date":"2017-01-23","close":2415.0},{"date":"2017-01-24","close":2355.0},{"date":"2017-01-25","close":2340.0},{"date":"2017-01-26","close":2345.0},{"date":"2017-01-31","close":2380.0},{"date":"2017-02-01","close":2390.0},{"date":"2017-02-02","close":2460.0},{"date":"2017-02-03","close":2405.0},{"date":"2017-02-06","close":2350.0},{"date":"2017-02-07","close":2325.0},{"date":"2017-02-08","close":2395.0},{"date":"2017-02-09","close":2455.0},{"date":"2017-02-10","close":2475.0},{"date":"2017-02-13","close":2490.0},{"date":"2017-02-14","close":2485.0},{"date":"2017-02-15","close":2445.0},{"date":"2017-02-16","close":2545.0},{"date":"2017-02-17","close":2505.0},{"date":"2017-02-20","close":2505.0},{"date":"2017-02-21","close":2520.0},{"date":"2017-02-22","close":2455.0},{"date":"2017-02-23","close":2430.0},{"date":"2017-02-24","close":2405.0},{"date":"2017-02-27","close":2410.0},{"date":"2017-02-28","close":2480.0},{"date":"2017-03-02","close":2470.0},{"date":"2017-03-03","close":2535.0},{"date":"2017-03-06","close":2500.0},{"date":"2017-03-07","close":2585.0},{"date":"2017-03-08","close":2540.0},{"date":"2017-03-09","close":2510.0},{"date":"2017-03-10","close":2490.0},{"date":"2017-03-13","close":2530.0},{"date":"2017-03-14","close":2590.0},{"date":"2017-03-15","close":2575.0},{"date":"2017-03-16","close":2560.0},{"date":"2017-03-17","close":2545.0},{"date":"2017-03-20","close":2490.0},{"date":"2017-03-21","close":2525.0},{"date":"2017-03-22","close":2475.0},{"date":"2017-03-23","close":2460.0},{"date":"2017-03-24","close":2480.0},{"date":"2017-03-27","close":2485.0},{"date":"2017-03-28","close":2455.0},{"date":"2017-03-29","close":2465.0},{"date":"2017-03-30","close":2515.0},{"date":"2017-03-31","close":2490.0},{"date":"2017-04-03","close":2460.0},{"date":"2017-04-04","close":2530.0},{"date":"2017-04-05","close":2535.0},{"date":"2017-04-06","close":2535.0},{"date":"2017-04-07","close":2615.0},{"date":"2017-04-10","close":2830.0},{"date":"2017-04-11","close":2695.0},{"date":"2017-04-12","close":2685.0},{"date":"2017-04-13","close":2600.0},{"date":"2017-04-14","close":2520.0},{"date":"2017-04-17","close":2545.0},{"date":"2017-04-18","close":2595.0},{"date":"2017-04-19","close":2680.0},{"date":"2017-04-20","close":2715.0},{"date":"2017-04-21","close":2745.0},{"date":"2017-04-24","close":2610.0},{"date":"2017-04-25","close":2575.0},{"date":"2017-04-26","close":2565.0},{"date":"2017-04-27","close":2575.0},{"date":"2017-04-28","close":2595.0},{"date":"2017-05-02","close":2555.0},{"date":"2017-05-04","close":2610.0},{"date":"2017-05-08","close":2545.0},{"date":"2017-05-10","close":2560.0},{"date":"2017-05-11","close":2550.0},{"date":"2017-05-12","close":2590.0},{"date":"2017-05-15","close":2595.0},{"date":"2017-05-16","close":2560.0},{"date":"2017-05-17","close":2550.0},{"date":"2017-05-18","close":2590.0},{"date":"2017-05-19","close":2570.0},{"date":"2017-05-22","close":2535.0},{"date":"2017-05-23","close":2520.0},{"date":"2017-05-24","close":2490.0},{"date":"2017-05-25","close":2485.0},{"date":"2017-05-26","close":2495.0},{"date":"2017-05-29","close":2500.0},{"date":"2017-05-30","close":2495.0},{"date":"2017-05-31","close":2460.0},{"date":"2017-06-01","close":2425.0},{"date":"2017-06-02","close":2380.0},{"date":"2017-06-05","close":2450.0},{"date":"2017-06-07","close":2540.0},{"date":"2017-06-08","close":2600.0},{"date":"2017-06-09","close":2525.0},{"date":"2017-06-12","close":2570.0},{"date":"2017-06-13","close":2540.0},{"date":"2017-06-14","close":2560.0},{"date":"2017-06-15","close":2505.0},{"date":"2017-06-16","close":2495.0},{"date":"2017-06-19","close":2460.0},{"date":"2017-06-20","close":2460.0},{"date":"2017-06-21","close":2420.0},{"date":"2017-06-22","close":2410.0},{"date":"2017-06-23","close":2365.0},{"date":"2017-06-26","close":2350.0},{"date":"2017-06-27","close":2420.0},{"date":"2017-06-28","close":2410.0},{"date":"2017-06-29","close":2415.0},{"date":"2017-06-30","close":2350.0},{"date":"2017-07-03","close":2245.0},{"date":"2017-07-04","close":2320.0},{"date":"2017-07-05","close":2260.0},{"date":"2017-07-06","close":2280.0},{"date":"2017-07-07","close":2330.0},{"date":"2017-07-10","close":2285.0},{"date":"2017-07-11","close":2290.0},{"date":"2017-07-12","close":2270.0},{"date":"2017-07-13","close":2270.0},{"date":"2017-07-14","close":2250.0},{"date":"2017-07-17","close":2240.0},{"date":"2017-07-18","close":2210.0},{"date":"2017-07-19","close":2235.0},{"date":"2017-07-20","close":2270.0},{"date":"2017-07-21","close":2280.0},{"date":"2017-07-24","close":2275.0},{"date":"2017-07-25","close":2245.0},{"date":"2017-07-26","close":2185.0},{"date":"2017-07-27","close":2150.0},{"date":"2017-07-28","close":2200.0},{"date":"2017-07-31","close":2250.0},{"date":"2017-08-01","close":2230.0},{"date":"2017-08-02","close":2230.0},{"date":"2017-08-03","close":2275.0},{"date":"2017-08-04","close":2280.0},{"date":"2017-08-07","close":2255.0},{"date":"2017-08-08","close":2290.0},{"date":"2017-08-09","close":2415.0},{"date":"2017-08-10","close":2300.0},{"date":"2017-08-11","close":2345.0},{"date":"2017-08-14","close":2295.0},{"date":"2017-08-16","close":2300.0},{"date":"2017-08-17","close":2300.0},{"date":"2017-08-18","close":2330.0},{"date":"2017-08-21","close":2415.0},{"date":"2017-08-22","close":2375.0},{"date":"2017-08-23","close":2350.0},{"date":"2017-08-24","close":2305.0},{"date":"2017-08-25","close":2310.0},{"date":"2017-08-28","close":2240.0},{"date":"2017-08-29","close":2305.0},{"date":"2017-08-30","close":2275.0},{"date":"2017-08-31","close":2260.0},{"date":"2017-09-01","close":2295.0},{"date":"2017-09-04","close":2345.0},{"date":"2017-09-05","close":2330.0},{"date":"2017-09-06","close":2325.0},{"date":"2017-09-07","close":2370.0},{"date":"2017-09-08","close":2360.0},{"date":"2017-09-11","close":2310.0},{"date":"2017-09-12","close":2320.0},{"date":"2017-09-13","close":2345.0},{"date":"2017-09-14","close":2390.0},{"date":"2017-09-15","close":2340.0},{"date":"2017-09-18","close":2345.0},{"date":"2017-09-19","close":2305.0},{"date":"2017-09-20","close":2265.0},{"date":"2017-09-21","close":2205.0},{"date":"2017-09-22","close":2215.0},{"date":"2017-09-25","close":2115.0},{"date":"2017-09-26","close":2145.0},{"date":"2017-09-27","close":2070.0},{"date":"2017-09-28","close":2155.0},{"date":"2017-09-29","close":2115.0},{"date":"2017-10-10","close":2160.0},{"date":"2017-10-11","close":2190.0},{"date":"2017-10-12","close":2185.0},{"date":"2017-10-13","close":2120.0},{"date":"2017-10-16","close":2070.0},{"date":"2017-10-17","close":2030.0},{"date":"2017-10-18","close":2030.0},{"date":"2017-10-19","close":2035.0},{"date":"2017-10-20","close":2075.0},{"date":"2017-10-23","close":2070.0},{"date":"2017-10-24","close":2105.0},{"date":"2017-10-25","close":2405.0},{"date":"2017-10-26","close":2210.0},{"date":"2017-10-27","close":2200.0},{"date":"2017-10-30","close":2195.0},{"date":"2017-10-31","close":2215.0},{"date":"2017-11-01","close":2235.0},{"date":"2017-11-02","close":2230.0},{"date":"2017-11-03","close":2230.0},{"date":"2017-11-06","close":2195.0},{"date":"2017-11-07","close":2195.0},{"date":"2017-11-08","close":2185.0},{"date":"2017-11-09","close":2195.0},{"date":"2017-11-10","close":2235.0},{"date":"2017-11-13","close":2260.0},{"date":"2017-11-14","close":2240.0},{"date":"2017-11-15","close":2230.0},{"date":"2017-11-16","close":2205.0},{"date":"2017-11-17","close":2210.0},{"date":"2017-11-20","close":2220.0},{"date":"2017-11-21","close":2280.0},{"date":"2017-11-22","close":2260.0},{"date":"2017-11-23","close":2285.0},{"date":"2017-11-24","close":2365.0},{"date":"2017-11-27","close":2400.0},{"date":"2017-11-28","close":2380.0},{"date":"2017-11-29","close":2400.0},{"date":"2017-11-30","close":2330.0},{"date":"2017-12-01","close":2380.0},{"date":"2017-12-04","close":2310.0},{"date":"2017-12-05","close":2340.0},{"date":"2017-12-06","close":2380.0},{"date":"2017-12-07","close":2350.0},{"date":"2017-12-08","close":2315.0},{"date":"2017-12-11","close":2265.0},{"date":"2017-12-12","close":2340.0},{"date":"2017-12-13","close":2340.0},{"date":"2017-12-14","close":2265.0},{"date":"2017-12-15","close":2290.0},{"date":"2017-12-18","close":2305.0},{"date":"2017-12-19","close":2235.0},{"date":"2017-12-20","close":2185.0},{"date":"2017-12-21","close":2195.0},{"date":"2017-12-22","close":2190.0},{"date":"2017-12-26","close":2215.0},{"date":"2017-12-27","close":2185.0},{"date":"2017-12-28","close":2190.0},{"date":"2018-01-02","close":2220.0},{"date":"2018-01-03","close":2225.0},{"date":"2018-01-04","close":2225.0},{"date":"2018-01-05","close":2200.0},{"date":"2018-01-08","close":2190.0},{"date":"2018-01-09","close":2175.0},{"date":"2018-01-10","close":2165.0},{"date":"2018-01-11","close":2220.0},{"date":"2018-01-12","close":2150.0},{"date":"2018-01-15","close":2100.0},{"date":"2018-01-16","close":2110.0},{"date":"2018-01-17","close":2110.0},{"date":"2018-01-18","close":2110.0},{"date":"2018-01-19","close":2190.0},{"date":"2018-01-22","close":2250.0},{"date":"2018-01-23","close":2225.0},{"date":"2018-01-24","close":2225.0},{"date":"2018-01-25","close":2265.0},{"date":"2018-01-26","close":2300.0},{"date":"2018-01-29","close":2300.0},{"date":"2018-01-30","close":2255.0},{"date":"2018-01-31","close":2255.0},{"date":"2018-02-01","close":2295.0},{"date":"2018-02-02","close":2265.0},{"date":"2018-02-05","close":2385.0},{"date":"2018-02-06","close":2240.0},{"date":"2018-02-07","close":2680.0},{"date":"2018-02-08","close":2480.0},{"date":"2018-02-09","close":2385.0},{"date":"2018-02-12","close":2490.0},{"date":"2018-02-13","close":2490.0},{"date":"2018-02-14","close":2405.0},{"date":"2018-02-19","close":2415.0},{"date":"2018-02-20","close":2490.0},{"date":"2018-02-21","close":2460.0},{"date":"2018-02-22","close":2485.0},{"date":"2018-02-23","close":2470.0},{"date":"2018-02-26","close":2380.0},{"date":"2018-02-27","close":2350.0},{"date":"2018-02-28","close":2390.0},{"date":"2018-03-02","close":2350.0},{"date":"2018-03-05","close":2370.0},{"date":"2018-03-06","close":2340.0},{"date":"2018-03-07","close":2390.0},{"date":"2018-03-08","close":2365.0},{"date":"2018-03-09","close":2380.0},{"date":"2018-03-12","close":2415.0},{"date":"2018-03-13","close":2410.0},{"date":"2018-03-14","close":2440.0},{"date":"2018-03-15","close":2375.0},{"date":"2018-03-16","close":2400.0},{"date":"2018-03-19","close":2460.0},{"date":"2018-03-20","close":2415.0},{"date":"2018-03-21","close":2380.0},{"date":"2018-03-22","close":2330.0},{"date":"2018-03-23","close":2345.0},{"date":"2018-03-26","close":2410.0},{"date":"2018-03-27","close":2475.0},{"date":"2018-03-28","close":2455.0},{"date":"2018-03-29","close":2495.0},{"date":"2018-03-30","close":2460.0},{"date":"2018-04-02","close":2540.0},{"date":"2018-04-03","close":2475.0},{"date":"2018-04-04","close":2460.0},{"date":"2018-04-05","close":2455.0},{"date":"2018-04-06","close":2585.0},{"date":"2018-04-09","close":2510.0},{"date":"2018-04-10","close":2550.0},{"date":"2018-04-11","close":2395.0},{"date":"2018-04-12","close":2445.0},{"date":"2018-04-13","close":2415.0},{"date":"2018-04-16","close":2380.0},{"date":"2018-04-17","close":2385.0},{"date":"2018-04-18","close":2335.0},{"date":"2018-04-19","close":2350.0},{"date":"2018-04-20","close":2430.0},{"date":"2018-04-23","close":2700.0},{"date":"2018-04-24","close":2605.0},{"date":"2018-04-25","close":2500.0},{"date":"2018-04-26","close":2490.0},{"date":"2018-04-27","close":2405.0},{"date":"2018-04-30","close":2550.0},{"date":"2018-05-02","close":2690.0},{"date":"2018-05-03","close":2700.0},{"date":"2018-05-04","close":2965.0},{"date":"2018-05-08","close":2835.0},{"date":"2018-05-09","close":2810.0},{"date":"2018-05-10","close":2855.0},{"date":"2018-05-11","close":2770.0},{"date":"2018-05-14","close":3015.0},{"date":"2018-05-15","close":3015.0},{"date":"2018-05-16","close":2750.0},{"date":"2018-05-17","close":2755.0},{"date":"2018-05-18","close":2865.0},{"date":"2018-05-21","close":2775.0},{"date":"2018-05-23","close":2740.0},{"date":"2018-05-24","close":2665.0},{"date":"2018-05-25","close":2485.0},{"date":"2018-05-28","close":2700.0},{"date":"2018-05-29","close":2600.0},{"date":"2018-05-30","close":2550.0},{"date":"2018-05-31","close":2570.0},{"date":"2018-06-01","close":2480.0},{"date":"2018-06-04","close":2520.0},{"date":"2018-06-05","close":2545.0},{"date":"2018-06-07","close":2540.0},{"date":"2018-06-08","close":2465.0},{"date":"2018-06-11","close":2600.0},{"date":"2018-06-12","close":2545.0},{"date":"2018-06-14","close":2445.0},{"date":"2018-06-15","close":2460.0},{"date":"2018-06-18","close":2375.0},{"date":"2018-06-19","close":2260.0},{"date":"2018-06-20","close":2330.0},{"date":"2018-06-21","close":2350.0},{"date":"2018-06-22","close":2240.0},{"date":"2018-06-25","close":2255.0},{"date":"2018-06-26","close":2210.0},{"date":"2018-06-27","close":2200.0},{"date":"2018-06-28","close":2125.0},{"date":"2018-06-29","close":2130.0},{"date":"2018-07-02","close":2005.0},{"date":"2018-07-03","close":2075.0},{"date":"2018-07-04","close":2030.0},{"date":"2018-07-05","close":1995.0},{"date":"2018-07-06","close":2010.0},{"date":"2018-07-09","close":1970.0},{"date":"2018-07-10","close":2005.0},{"date":"2018-07-11","close":2060.0},{"date":"2018-07-12","close":2050.0},{"date":"2018-07-13","close":2055.0},{"date":"2018-07-16","close":2080.0},{"date":"2018-07-17","close":2085.0},{"date":"2018-07-18","close":2070.0},{"date":"2018-07-19","close":2015.0},{"date":"2018-07-20","close":2015.0},{"date":"2018-07-23","close":2080.0},{"date":"2018-07-24","close":2055.0},{"date":"2018-07-25","close":2035.0},{"date":"2018-07-26","close":2080.0},{"date":"2018-07-27","close":2055.0},{"date":"2018-07-30","close":2055.0},{"date":"2018-07-31","close":2020.0},{"date":"2018-08-01","close":2040.0},{"date":"2018-08-02","close":2005.0},{"date":"2018-08-03","close":1990.0},{"date":"2018-08-06","close":1995.0},{"date":"2018-08-07","close":1995.0},{"date":"2018-08-08","close":2025.0},{"date":"2018-08-09","close":2005.0},{"date":"2018-08-10","close":2000.0},{"date":"2018-08-13","close":1940.0},{"date":"2018-08-14","close":1895.0},{"date":"2018-08-16","close":1790.0},{"date":"2018-08-17","close":1885.0},{"date":"2018-08-20","close":1900.0},{"date":"2018-08-21","close":1930.0},{"date":"2018-08-22","close":1940.0},{"date":"2018-08-23","close":1960.0},{"date":"2018-08-24","close":1965.0},{"date":"2018-08-27","close":1940.0},{"date":"2018-08-28","close":1925.0},{"date":"2018-08-29","close":1925.0},{"date":"2018-08-30","close":1915.0},{"date":"2018-08-31","close":1920.0},{"date":"2018-09-03","close":1865.0},{"date":"2018-09-04","close":1925.0},{"date":"2018-09-05","close":1905.0},{"date":"2018-09-06","close":1860.0},{"date":"2018-09-07","close":1915.0},{"date":"2018-09-10","close":1950.0},{"date":"2018-09-11","close":2020.0},{"date":"2018-09-12","close":1965.0},{"date":"2018-09-13","close":2010.0},{"date":"2018-09-14","close":1990.0},{"date":"2018-09-17","close":1950.0},{"date":"2018-09-18","close":2030.0},{"date":"2018-09-19","close":1950.0},{"date":"2018-09-20","close":1895.0},{"date":"2018-09-21","close":1890.0},{"date":"2018-09-27","close":1875.0},{"date":"2018-09-28","close":1860.0},{"date":"2018-10-01","close":1870.0},{"date":"2018-10-02","close":1850.0},{"date":"2018-10-04","close":1830.0},{"date":"2018-10-05","close":1800.0},{"date":"2018-10-08","close":1700.0},{"date":"2018-10-10","close":1525.0},{"date":"2018-10-11","close":1460.0},{"date":"2018-10-12","close":1520.0},{"date":"2018-10-15","close":1625.0},{"date":"2018-10-16","close":1615.0},{"date":"2018-10-17","close":1670.0},{"date":"2018-10-18","close":1660.0},{"date":"2018-10-19","close":1635.0},{"date":"2018-10-22","close":1600.0},{"date":"2018-10-23","close":1550.0},{"date":"2018-10-24","close":1480.0},{"date":"2018-10-25","close":1770.0},{"date":"2018-10-26","close":1860.0},{"date":"2018-10-29","close":1500.0},{"date":"2018-10-30","close":1520.0},{"date":"2018-10-31","close":1620.0},{"date":"2018-11-01","close":1660.0},{"date":"2018-11-02","close":1695.0},{"date":"2018-11-05","close":1680.0},{"date":"2018-11-06","close":1670.0},{"date":"2018-11-07","close":1735.0},{"date":"2018-11-08","close":1740.0},{"date":"2018-11-09","close":1670.0},{"date":"2018-11-12","close":1555.0},{"date":"2018-11-13","close":1640.0},{"date":"2018-11-14","close":1625.0},{"date":"2018-11-15","close":1585.0},{"date":"2018-11-16","close":1635.0},{"date":"2018-11-19","close":1660.0},{"date":"2018-11-20","close":1680.0},{"date":"2018-11-21","close":1680.0},{"date":"2018-11-22","close":1720.0},{"date":"2018-11-23","close":1795.0},{"date":"2018-11-26","close":1760.0},{"date":"2018-11-27","close":1730.0},{"date":"2018-11-28","close":1690.0},{"date":"2018-11-29","close":1690.0},{"date":"2018-11-30","close":1685.0},{"date":"2018-12-03","close":1690.0},{"date":"2018-12-04","close":1755.0},{"date":"2018-12-05","close":1715.0},{"date":"2018-12-06","close":1845.0},{"date":"2018-12-07","close":1775.0},{"date":"2018-12-10","close":1835.0},{"date":"2018-12-11","close":1910.0},{"date":"2018-12-12","close":1830.0},{"date":"2018-12-13","close":1845.0},{"date":"2018-12-14","close":1965.0},{"date":"2018-12-17","close":1865.0},{"date":"2018-12-18","close":1910.0},{"date":"2018-12-19","close":1875.0},{"date":"2018-12-20","close":1965.0},{"date":"2018-12-21","close":1965.0},{"date":"2018-12-24","close":1885.0},{"date":"2018-12-26","close":1860.0},{"date":"2018-12-27","close":1850.0},{"date":"2018-12-28","close":1845.0},{"date":"2019-01-02","close":1915.0},{"date":"2019-01-03","close":1990.0},{"date":"2019-01-04","close":1930.0},{"date":"2019-01-07","close":1915.0},{"date":"2019-01-08","close":1915.0},{"date":"2019-01-09","close":1890.0},{"date":"2019-01-10","close":1910.0},{"date":"2019-01-11","close":1950.0},{"date":"2019-01-14","close":1960.0},{"date":"2019-01-15","close":1960.0},{"date":"2019-01-16","close":1980.0},{"date":"2019-01-17","close":2055.0},{"date":"2019-01-18","close":1985.0},{"date":"2019-01-21","close":1990.0},{"date":"2019-01-22","close":2015.0},{"date":"2019-01-23","close":1965.0},{"date":"2019-01-24","close":1960.0},{"date":"2019-01-25","close":1940.0},{"date":"2019-01-28","close":1955.0},{"date":"2019-01-29","close":1870.0},{"date":"2019-01-30","close":1900.0},{"date":"2019-01-31","close":1865.0},{"date":"2019-02-01","close":1925.0},{"date":"2019-02-07","close":1920.0},{"date":"2019-02-08","close":1945.0},{"date":"2019-02-11","close":1905.0},{"date":"2019-02-12","close":1900.0},{"date":"2019-02-13","close":1920.0},{"date":"2019-02-14","close":1900.0},{"date":"2019-02-15","close":1890.0},{"date":"2019-02-18","close":1900.0},{"date":"2019-02-19","close":1910.0},{"date":"2019-02-20","close":1890.0},{"date":"2019-02-21","close":1850.0},{"date":"2019-02-22","close":1775.0},{"date":"2019-02-25","close":1780.0},{"date":"2019-02-26","close":1790.0},{"date":"2019-02-27","close":1785.0},{"date":"2019-02-28","close":1720.0},{"date":"2019-03-04","close":1715.0},{"date":"2019-03-05","close":1700.0},{"date":"2019-03-06","close":1730.0},{"date":"2019-03-07","close":1790.0},{"date":"2019-03-08","close":1750.0},{"date":"2019-03-11","close":1710.0},{"date":"2019-03-12","close":1720.0},{"date":"2019-03-13","close":1745.0},{"date":"2019-03-14","close":1755.0},{"date":"2019-03-15","close":1760.0},{"date":"2019-03-18","close":1750.0},{"date":"2019-03-19","close":1765.0},{"date":"2019-03-20","close":1765.0},{"date":"2019-03-21","close":1750.0},{"date":"2019-03-22","close":1760.0},{"date":"2019-03-25","close":1790.0},{"date":"2019-03-26","close":1770.0},{"date":"2019-03-27","close":1785.0},{"date":"2019-03-28","close":1730.0},{"date":"2019-03-29","close":1680.0},{"date":"2019-04-01","close":1690.0},{"date":"2019-04-02","close":1705.0},{"date":"2019-04-03","close":1725.0},{"date":"2019-04-04","close":1735.0},{"date":"2019-04-05","close":1765.0},{"date":"2019-04-08","close":1775.0},{"date":"2019-04-09","close":1805.0},{"date":"2019-04-10","close":1775.0},{"date":"2019-04-11","close":1830.0},{"date":"2019-04-12","close":1805.0},{"date":"2019-04-15","close":1785.0},{"date":"2019-04-16","close":1775.0},{"date":"2019-04-17","close":1790.0},{"date":"2019-04-18","close":1775.0},{"date":"2019-04-19","close":1755.0},{"date":"2019-04-22","close":1745.0},{"date":"2019-04-23","close":1750.0},{"date":"2019-04-24","close":1745.0},{"date":"2019-04-25","close":1710.0},{"date":"2019-04-26","close":1965.0},{"date":"2019-04-29","close":1670.0},{"date":"2019-04-30","close":1660.0},{"date":"2019-05-02","close":1655.0},{"date":"2019-05-03","close":1630.0},{"date":"2019-05-07","close":1630.0},{"date":"2019-05-08","close":1620.0},{"date":"2019-05-09","close":1685.0},{"date":"2019-05-10","close":1675.0},{"date":"2019-05-13","close":1685.0},{"date":"2019-05-14","close":1725.0},{"date":"2019-05-15","close":1695.0},{"date":"2019-05-16","close":1715.0},{"date":"2019-05-17","close":1700.0},{"date":"2019-05-20","close":1700.0},{"date":"2019-05-21","close":1715.0},{"date":"2019-05-22","close":1720.0},{"date":"2019-05-23","close":1725.0},{"date":"2019-05-24","close":1720.0},{"date":"2019-05-27","close":1670.0},{"date":"2019-05-28","close":1630.0},{"date":"2019-05-29","close":1655.0},{"date":"2019-05-30","close":1640.0},{"date":"2019-05-31","close":1655.0},{"date":"2019-06-03","close":1675.0},{"date":"2019-06-04","close":1705.0},{"date":"2019-06-05","close":1700.0},{"date":"2019-06-07","close":1745.0},{"date":"2019-06-10","close":1755.0},{"date":"2019-06-11","close":1755.0},{"date":"2019-06-12","close":1760.0},{"date":"2019-06-13","close":1775.0},{"date":"2019-06-14","close":1805.0},{"date":"2019-06-17","close":1755.0},{"date":"2019-06-18","close":1760.0},{"date":"2019-06-19","close":1775.0},{"date":"2019-06-20","close":1790.0},{"date":"2019-06-21","close":1770.0},{"date":"2019-06-24","close":1765.0},{"date":"2019-06-25","close":1745.0},{"date":"2019-06-26","close":1770.0},{"date":"2019-06-27","close":1750.0},{"date":"2019-06-28","close":1715.0},{"date":"2019-07-01","close":1710.0},{"date":"2019-07-02","close":1705.0},{"date":"2019-07-03","close":1720.0},{"date":"2019-07-04","close":1790.0},{"date":"2019-07-05","close":1765.0},{"date":"2019-07-08","close":1715.0},{"date":"2019-07-09","close":1660.0},{"date":"2019-07-10","close":1650.0},{"date":"2019-07-11","close":1670.0},{"date":"2019-07-12","close":1670.0},{"date":"2019-07-15","close":1660.0},{"date":"2019-07-16","close":1630.0},{"date":"2019-07-17","close":1550.0},{"date":"2019-07-18","close":1570.0},{"date":"2019-07-19","close":1570.0},{"date":"2019-07-22","close":1570.0},{"date":"2019-07-23","close":1560.0},{"date":"2019-07-24","close":1555.0},{"date":"2019-07-25","close":1485.0},{"date":"2019-07-26","close":1475.0},{"date":"2019-07-29","close":1380.0},{"date":"2019-07-30","close":1440.0},{"date":"2019-07-31","close":1450.0},{"date":"2019-08-01","close":1420.0},{"date":"2019-08-02","close":1445.0},{"date":"2019-08-05","close":1560.0},{"date":"2019-08-06","close":1560.0},{"date":"2019-08-07","close":1605.0},{"date":"2019-08-08","close":1600.0},{"date":"2019-08-09","close":1650.0},{"date":"2019-08-12","close":1630.0},{"date":"2019-08-13","close":1650.0},{"date":"2019-08-14","close":1600.0},{"date":"2019-08-16","close":1610.0},{"date":"2019-08-19","close":1605.0},{"date":"2019-08-20","close":1605.0},{"date":"2019-08-21","close":1680.0},{"date":"2019-08-22","close":1735.0},{"date":"2019-08-23","close":1615.0},{"date":"2019-08-26","close":1635.0},{"date":"2019-08-27","close":1595.0},{"date":"2019-08-28","close":1545.0},{"date":"2019-08-29","close":1570.0},{"date":"2019-08-30","close":1540.0},{"date":"2019-09-02","close":1565.0},{"date":"2019-09-03","close":1570.0},{"date":"2019-09-04","close":1595.0},{"date":"2019-09-05","close":1600.0},{"date":"2019-09-06","close":1600.0},{"date":"2019-09-09","close":1610.0},{"date":"2019-09-10","close":1590.0},{"date":"2019-09-11","close":1605.0},{"date":"2019-09-16","close":1635.0},{"date":"2019-09-17","close":1645.0},{"date":"2019-09-18","close":1650.0},{"date":"2019-09-19","close":1655.0},{"date":"2019-09-20","close":1665.0},{"date":"2019-09-23","close":1650.0},{"date":"2019-09-24","close":1670.0},{"date":"2019-09-25","close":1675.0},{"date":"2019-09-26","close":1630.0},{"date":"2019-09-27","close":1650.0},{"date":"2019-09-30","close":1630.0},{"date":"2019-10-01","close":1605.0},{"date":"2019-10-02","close":1620.0},{"date":"2019-10-04","close":1640.0},{"date":"2019-10-07","close":1605.0},{"date":"2019-10-08","close":1570.0},{"date":"2019-10-10","close":1550.0},{"date":"2019-10-11","close":1570.0},{"date":"2019-10-14","close":1555.0},{"date":"2019-10-15","close":1550.0},{"date":"2019-10-16","close":1575.0},{"date":"2019-10-17","close":1580.0},{"date":"2019-10-18","close":1575.0},{"date":"2019-10-21","close":1540.0},{"date":"2019-10-22","close":1525.0},{"date":"2019-10-23","close":1480.0},{"date":"2019-10-24","close":1475.0},{"date":"2019-10-25","close":1475.0},{"date":"2019-10-28","close":1450.0},{"date":"2019-10-29","close":1460.0},{"date":"2019-10-30","close":1470.0},{"date":"2019-10-31","close":1460.0},{"date":"2019-11-01","close":1490.0},{"date":"2019-11-04","close":1505.0},{"date":"2019-11-05","close":1500.0},{"date":"2019-11-06","close":1525.0},{"date":"2019-11-07","close":1515.0},{"date":"2019-11-08","close":1525.0},{"date":"2019-11-11","close":1520.0},{"date":"2019-11-12","close":1520.0},{"date":"2019-11-13","close":1540.0},{"date":"2019-11-14","close":1520.0},{"date":"2019-11-15","close":1505.0},{"date":"2019-11-18","close":1510.0},{"date":"2019-11-19","close":1485.0},{"date":"2019-11-20","close":1510.0},{"date":"2019-11-21","close":1570.0},{"date":"2019-11-22","close":1550.0},{"date":"2019-11-25","close":1520.0},{"date":"2019-11-26","close":1545.0},{"date":"2019-11-27","close":1545.0},{"date":"2019-11-28","close":1535.0},{"date":"2019-11-29","close":1525.0},{"date":"2019-12-02","close":1495.0},{"date":"2019-12-03","close":1490.0},{"date":"2019-12-04","close":1520.0},{"date":"2019-12-05","close":1580.0},{"date":"2019-12-06","close":1530.0},{"date":"2019-12-09","close":1575.0},{"date":"2019-12-10","close":1555.0},{"date":"2019-12-11","close":1575.0},{"date":"2019-12-12","close":1575.0},{"date":"2019-12-13","close":1585.0},{"date":"2019-12-16","close":1595.0},{"date":"2019-12-17","close":1585.0},{"date":"2019-12-18","close":1630.0},{"date":"2019-12-19","close":1615.0},{"date":"2019-12-20","close":1615.0},{"date":"2019-12-23","close":1595.0},{"date":"2019-12-24","close":1585.0},{"date":"2019-12-26","close":1605.0},{"date":"2019-12-27","close":1575.0},{"date":"2019-12-30","close":1595.0},{"date":"2020-01-02","close":1610.0},{"date":"2020-01-03","close":1655.0},{"date":"2020-01-06","close":2000.0},{"date":"2020-01-07","close":2200.0},{"date":"2020-01-08","close":2350.0},{"date":"2020-01-09","close":1800.0},{"date":"2020-01-10","close":1755.0},{"date":"2020-01-13","close":1745.0},{"date":"2020-01-14","close":1715.0},{"date":"2020-01-15","close":1695.0},{"date":"2020-01-16","close":1705.0},{"date":"2020-01-17","close":1705.0},{"date":"2020-01-20","close":1670.0},{"date":"2020-01-21","close":1745.0},{"date":"2020-01-22","close":1680.0},{"date":"2020-01-23","close":1655.0},{"date":"2020-01-28","close":1760.0},{"date":"2020-01-29","close":1700.0},{"date":"2020-01-30","close":1755.0},{"date":"2020-01-31","close":1885.0},{"date":"2020-02-03","close":1745.0},{"date":"2020-02-04","close":1815.0},{"date":"2020-02-05","close":1830.0},{"date":"2020-02-06","close":1810.0},{"date":"2020-02-07","close":1890.0},{"date":"2020-02-10","close":1835.0},{"date":"2020-02-11","close":1810.0},{"date":"2020-02-12","close":1800.0},{"date":"2020-02-13","close":1835.0},{"date":"2020-02-14","close":1780.0},{"date":"2020-02-17","close":1790.0},{"date":"2020-02-18","close":1855.0},{"date":"2020-02-19","close":1940.0},{"date":"2020-02-20","close":1890.0},{"date":"2020-02-21","close":1990.0},{"date":"2020-02-24","close":2585.0},{"date":"2020-02-25","close":2085.0},{"date":"2020-02-26","close":2025.0},{"date":"2020-02-27","close":2235.0},{"date":"2020-02-28","close":2030.0},{"date":"2020-03-02","close":2040.0},{"date":"2020-03-03","close":2105.0},{"date":"2020-03-04","close":2110.0},{"date":"2020-03-05","close":2220.0},{"date":"2020-03-06","close":2265.0},{"date":"2020-03-09","close":2470.0},{"date":"2020-03-10","close":2220.0},{"date":"2020-03-11","close":2415.0},{"date":"2020-03-12","close":2485.0},{"date":"2020-03-13","close":2090.0},{"date":"2020-03-16","close":2175.0},{"date":"2020-03-17","close":1850.0},{"date":"2020-03-18","close":1685.0},{"date":"2020-03-19","close":1240.0},{"date":"2020-03-20","close":1310.0},{"date":"2020-03-23","close":1225.0},{"date":"2020-03-24","close":1440.0},{"date":"2020-03-25","close":1535.0},{"date":"2020-03-26","close":1545.0},{"date":"2020-03-27","close":1660.0},{"date":"2020-03-30","close":1670.0},{"date":"2020-03-31","close":1725.0},{"date":"2020-04-01","close":1610.0},{"date":"2020-04-02","close":1630.0},{"date":"2020-04-03","close":1670.0},{"date":"2020-04-06","close":1730.0},{"date":"2020-04-07","close":1845.0},{"date":"2020-04-08","close":1895.0},{"date":"2020-04-09","close":1880.0},{"date":"2020-04-10","close":1995.0},{"date":"2020-04-13","close":2050.0},{"date":"2020-04-14","close":2045.0},{"date":"2020-04-16","close":2050.0},{"date":"2020-04-17","close":1925.0},{"date":"2020-04-20","close":1965.0},{"date":"2020-04-21","close":2065.0},{"date":"2020-04-22","close":2000.0},{"date":"2020-04-23","close":2095.0},{"date":"2020-04-24","close":2145.0},{"date":"2020-04-27","close":2140.0},{"date":"2020-04-28","close":2115.0},{"date":"2020-04-29","close":2025.0},{"date":"2020-05-04","close":2015.0},{"date":"2020-05-06","close":2035.0},{"date":"2020-05-07","close":2035.0},{"date":"2020-05-08","close":2030.0},{"date":"2020-05-11","close":2010.0},{"date":"2020-05-12","close":2055.0},{"date":"2020-05-13","close":2035.0},{"date":"2020-05-14","close":2080.0},{"date":"2020-05-15","close":2090.0},{"date":"2020-05-18","close":2150.0},{"date":"2020-05-19","close":2085.0},{"date":"2020-05-20","close":2100.0},{"date":"2020-05-21","close":2100.0},{"date":"2020-05-22","close":2195.0},{"date":"2020-05-25","close":2140.0},{"date":"2020-05-26","close":2130.0},{"date":"2020-05-27","close":2215.0},{"date":"2020-05-28","close":2185.0},{"date":"2020-05-29","close":2195.0},{"date":"2020-06-01","close":2200.0},{"date":"2020-06-02","close":2180.0},{"date":"2020-06-03","close":2175.0},{"date":"2020-06-04","close":2205.0},{"date":"2020-06-05","close":2155.0},{"date":"2020-06-08","close":2055.0},{"date":"2020-06-09","close":2060.0},{"date":"2020-06-10","close":2060.0},{"date":"2020-06-11","close":2080.0},{"date":"2020-06-12","close":2000.0},{"date":"2020-06-15","close":2080.0},{"date":"2020-06-16","close":1990.0},{"date":"2020-06-17","close":2040.0},{"date":"2020-06-18","close":2025.0},{"date":"2020-06-19","close":1970.0},{"date":"2020-06-22","close":1975.0},{"date":"2020-06-23","close":1980.0},{"date":"2020-06-24","close":1950.0},{"date":"2020-06-25","close":1925.0},{"date":"2020-06-26","close":1840.0},{"date":"2020-06-29","close":1780.0},{"date":"2020-06-30","close":1795.0},{"date":"2020-07-01","close":1890.0},{"date":"2020-07-02","close":1840.0},{"date":"2020-07-03","close":1830.0},{"date":"2020-07-06","close":1815.0},{"date":"2020-07-07","close":1845.0},{"date":"2020-07-08","close":1860.0},{"date":"2020-07-09","close":1860.0},{"date":"2020-07-10","close":1795.0},{"date":"2020-07-13","close":1780.0},{"date":"2020-07-14","close":1830.0},{"date":"2020-07-15","close":1845.0},{"date":"2020-07-16","close":1840.0},{"date":"2020-07-17","close":1820.0},{"date":"2020-07-20","close":1805.0},{"date":"2020-07-21","close":1810.0},{"date":"2020-07-22","close":1885.0},{"date":"2020-07-23","close":1885.0},{"date":"2020-07-24","close":1980.0},{"date":"2020-07-27","close":2010.0},{"date":"2020-07-28","close":2025.0},{"date":"2020-07-29","close":1970.0},{"date":"2020-07-30","close":1920.0},{"date":"2020-07-31","close":1950.0},{"date":"2020-08-03","close":1920.0},{"date":"2020-08-04","close":1925.0},{"date":"2020-08-05","close":1950.0},{"date":"2020-08-06","close":1970.0},{"date":"2020-08-07","close":2020.0},{"date":"2020-08-10","close":2000.0},{"date":"2020-08-11","close":1990.0},{"date":"2020-08-12","close":1845.0},{"date":"2020-08-13","close":1875.0},{"date":"2020-08-14","close":1800.0},{"date":"2020-08-18","close":1865.0},{"date":"2020-08-19","close":1805.0},{"date":"2020-08-20","close":1710.0},{"date":"2020-08-21","close":1710.0},{"date":"2020-08-24","close":1685.0},{"date":"2020-08-25","close":1735.0},{"date":"2020-08-26","close":1720.0},{"date":"2020-08-27","close":1765.0},{"date":"2020-08-28","close":1760.0},{"date":"2020-08-31","close":1770.0},{"date":"2020-09-01","close":1760.0},{"date":"2020-09-02","close":1755.0},{"date":"2020-09-03","close":1760.0},{"date":"2020-09-04","close":1745.0},{"date":"2020-09-07","close":1750.0},{"date":"2020-09-08","close":1760.0},{"date":"2020-09-09","close":1755.0},{"date":"2020-09-10","close":1750.0},{"date":"2020-09-11","close":1750.0},{"date":"2020-09-14","close":1780.0},{"date":"2020-09-15","close":1770.0},{"date":"2020-09-16","close":1760.0},{"date":"2020-09-17","close":1715.0},{"date":"2020-09-18","close":1700.0},{"date":"2020-09-21","close":1650.0},{"date":"2020-09-22","close":1555.0},{"date":"2020-09-23","close":1575.0},{"date":"2020-09-24","close":1510.0},{"date":"2020-09-25","close":1485.0},{"date":"2020-09-28","close":1530.0},{"date":"2020-09-29","close":1570.0},{"date":"2020-10-05","close":1580.0},{"date":"2020-10-06","close":1580.0},{"date":"2020-10-07","close":1620.0},{"date":"2020-10-08","close":1615.0},{"date":"2020-10-12","close":1600.0},{"date":"2020-10-13","close":1595.0},{"date":"2020-10-14","close":1590.0},{"date":"2020-10-15","close":1540.0},{"date":"2020-10-16","close":1560.0},{"date":"2020-10-19","close":1555.0},{"date":"2020-10-20","close":1515.0},{"date":"2020-10-21","close":1530.0},{"date":"2020-10-22","close":1515.0},{"date":"2020-10-23","close":1510.0},{"date":"2020-10-26","close":1450.0},{"date":"2020-10-27","close":1410.0},{"date":"2020-10-28","close":1465.0},{"date":"2020-10-29","close":1465.0},{"date":"2020-10-30","close":1435.0},{"date":"2020-11-02","close":1325.0},{"date":"2020-11-03","close":1495.0},{"date":"2020-11-04","close":1515.0},{"date":"2020-11-05","close":1495.0},{"date":"2020-11-06","close":1515.0},{"date":"2020-11-09","close":1525.0},{"date":"2020-11-10","close":1495.0},{"date":"2020-11-11","close":1470.0},{"date":"2020-11-12","close":1505.0},{"date":"2020-11-13","close":1490.0},{"date":"2020-11-16","close":1495.0},{"date":"2020-11-17","close":1470.0},{"date":"2020-11-18","close":1455.0},{"date":"2020-11-19","close":1455.0},{"date":"2020-11-20","close":1490.0},{"date":"2020-11-23","close":1500.0},{"date":"2020-11-24","close":1505.0},{"date":"2020-11-25","close":1490.0},{"date":"2020-11-26","close":1495.0},{"date":"2020-11-27","close":1485.0},{"date":"2020-11-30","close":1485.0},{"date":"2020-12-01","close":1485.0},{"date":"2020-12-02","close":1535.0},{"date":"2020-12-03","close":1530.0},{"date":"2020-12-04","close":1495.0},{"date":"2020-12-07","close":1475.0},{"date":"2020-12-08","close":1480.0},{"date":"2020-12-09","close":1480.0},{"date":"2020-12-10","close":1465.0},{"date":"2020-12-11","close":1490.0},{"date":"2020-12-14","close":1470.0},{"date":"2020-12-15","close":1455.0},{"date":"2020-12-16","close":1440.0},{"date":"2020-12-17","close":1460.0},{"date":"2020-12-18","close":1525.0},{"date":"2020-12-21","close":1475.0},{"date":"2020-12-22","close":1590.0},{"date":"2020-12-23","close":1535.0},{"date":"2020-12-24","close":1520.0},{"date":"2020-12-28","close":1470.0},{"date":"2020-12-29","close":1480.0},{"date":"2020-12-30","close":1505.0},{"date":"2021-01-04","close":1530.0},{"date":"2021-01-05","close":1520.0},{"date":"2021-01-06","close":1600.0},{"date":"2021-01-07","close":1570.0},{"date":"2021-01-08","close":1545.0},{"date":"2021-01-11","close":1655.0},{"date":"2021-01-12","close":1645.0},{"date":"2021-01-13","close":1615.0},{"date":"2021-01-14","close":1590.0},{"date":"2021-01-15","close":1705.0},{"date":"2021-01-18","close":1710.0},{"date":"2021-01-19","close":1765.0},{"date":"2021-01-20","close":1725.0},{"date":"2021-01-21","close":1680.0},{"date":"2021-01-22","close":1635.0},{"date":"2021-01-25","close":1660.0},{"date":"2021-01-26","close":1700.0},{"date":"2021-01-27","close":1675.0},{"date":"2021-01-28","close":1715.0},{"date":"2021-01-29","close":1740.0},{"date":"2021-02-01","close":1675.0},{"date":"2021-02-02","close":1790.0},{"date":"2021-02-03","close":1770.0},{"date":"2021-02-04","close":1820.0},{"date":"2021-02-05","close":1745.0},{"date":"2021-02-08","close":1675.0},{"date":"2021-02-09","close":1640.0},{"date":"2021-02-10","close":1660.0},{"date":"2021-02-15","close":1660.0},{"date":"2021-02-16","close":1615.0},{"date":"2021-02-17","close":1665.0},{"date":"2021-02-18","close":1645.0},{"date":"2021-02-19","close":1640.0},{"date":"2021-02-22","close":1645.0},{"date":"2021-02-23","close":1640.0},{"date":"2021-02-24","close":1710.0},{"date":"2021-02-25","close":1655.0},{"date":"2021-02-26","close":1585.0},{"date":"2021-03-02","close":1540.0},{"date":"2021-03-03","close":1520.0},{"date":"2021-03-04","close":1490.0},{"date":"2021-03-05","close":1480.0},{"date":"2021-03-08","close":1485.0},{"date":"2021-03-09","close":1435.0},{"date":"2021-03-10","close":1455.0},{"date":"2021-03-11","close":1450.0},{"date":"2021-03-12","close":1470.0},{"date":"2021-03-15","close":1505.0},{"date":"2021-03-16","close":1490.0},{"date":"2021-03-17","close":1500.0},{"date":"2021-03-18","close":1495.0},{"date":"2021-03-19","close":1470.0},{"date":"2021-03-22","close":1460.0},{"date":"2021-03-23","close":1435.0},{"date":"2021-03-24","close":1370.0},{"date":"2021-03-25","close":1380.0},{"date":"2021-03-26","close":1380.0},{"date":"2021-03-29","close":1375.0},{"date":"2021-03-30","close":1375.0},{"date":"2021-03-31","close":1365.0},{"date":"2021-04-01","close":1380.0},{"date":"2021-04-02","close":1385.0},{"date":"2021-04-05","close":1400.0},{"date":"2021-04-06","close":1395.0},{"date":"2021-04-07","close":1385.0},{"date":"2021-04-08","close":1395.0},{"date":"2021-04-09","close":1415.0},{"date":"2021-04-12","close":1430.0},{"date":"2021-04-13","close":1435.0},{"date":"2021-04-14","close":1445.0},{"date":"2021-04-15","close":1440.0},{"date":"2021-04-16","close":1420.0},{"date":"2021-04-19","close":1430.0},{"date":"2021-04-20","close":1430.0},{"date":"2021-04-21","close":1430.0},{"date":"2021-04-22","close":1420.0},{"date":"2021-04-23","close":1430.0},{"date":"2021-04-26","close":1430.0},{"date":"2021-04-27","close":1410.0},{"date":"2021-04-28","close":1455.0},{"date":"2021-04-29","close":1410.0},{"date":"2021-04-30","close":1390.0},{"date":"2021-05-03","close":1440.0},{"date":"2021-05-04","close":1420.0},{"date":"2021-05-06","close":1400.0},{"date":"2021-05-07","close":1415.0},{"date":"2021-05-10","close":1420.0},{"date":"2021-05-11","close":1480.0},{"date":"2021-05-12","close":1455.0},{"date":"2021-05-13","close":1540.0},{"date":"2021-05-14","close":1530.0},{"date":"2021-05-17","close":1505.0},{"date":"2021-05-18","close":1500.0},{"date":"2021-05-20","close":1630.0},{"date":"2021-05-21","close":1640.0},{"date":"2021-05-24","close":1665.0},{"date":"2021-05-25","close":1610.0},{"date":"2021-05-26","close":1630.0},{"date":"2021-05-27","close":1630.0},{"date":"2021-05-28","close":1640.0},{"date":"2021-05-31","close":1635.0},{"date":"2021-06-01","close":1620.0},{"date":"2021-06-02","close":1590.0},{"date":"2021-06-03","close":1605.0},{"date":"2021-06-04","close":1640.0},{"date":"2021-06-07","close":1590.0},{"date":"2021-06-08","close":1630.0},{"date":"2021-06-09","close":1650.0},{"date":"2021-06-10","close":1605.0},{"date":"2021-06-11","close":1590.0},{"date":"2021-06-14","close":1605.0},{"date":"2021-06-15","close":1620.0},{"date":"2021-06-16","close":1590.0},{"date":"2021-06-17","close":1590.0},{"date":"2021-06-18","close":1560.0},{"date":"2021-06-21","close":1565.0},{"date":"2021-06-22","close":1560.0},{"date":"2021-06-23","close":1525.0},{"date":"2021-06-24","close":1545.0},{"date":"2021-06-25","close":1535.0},{"date":"2021-06-28","close":1555.0},{"date":"2021-06-29","close":1555.0},{"date":"2021-06-30","close":1550.0},{"date":"2021-07-01","close":1570.0},{"date":"2021-07-02","close":1555.0},{"date":"2021-07-05","close":1565.0},{"date":"2021-07-06","close":1605.0},{"date":"2021-07-07","close":1595.0},{"date":"2021-07-08","close":1545.0},{"date":"2021-07-09","close":1600.0},{"date":"2021-07-12","close":1615.0},{"date":"2021-07-13","close":1610.0},{"date":"2021-07-14","close":1590.0},{"date":"2021-07-15","close":1620.0},{"date":"2021-07-16","close":1620.0},{"date":"2021-07-19","close":1550.0},{"date":"2021-07-20","close":1605.0},{"date":"2021-07-21","close":1600.0},{"date":"2021-07-22","close":1600.0},{"date":"2021-07-23","close":1565.0},{"date":"2021-07-26","close":1550.0},{"date":"2021-07-27","close":1550.0},{"date":"2021-07-28","close":1595.0},{"date":"2021-07-29","close":1565.0},{"date":"2021-07-30","close":1585.0},{"date":"2021-08-02","close":1595.0},{"date":"2021-08-03","close":1575.0},{"date":"2021-08-04","close":1565.0},{"date":"2021-08-05","close":1550.0},{"date":"2021-08-06","close":1535.0},{"date":"2021-08-09","close":1510.0},{"date":"2021-08-10","close":1465.0},{"date":"2021-08-11","close":1465.0},{"date":"2021-08-12","close":1470.0},{"date":"2021-08-13","close":1445.0},{"date":"2021-08-17","close":1405.0},{"date":"2021-08-18","close":1420.0},{"date":"2021-08-19","close":1350.0},{"date":"2021-08-20","close":1315.0},{"date":"2021-08-23","close":1330.0},{"date":"2021-08-24","close":1370.0},{"date":"2021-08-25","close":1375.0},{"date":"2021-08-26","close":1370.0},{"date":"2021-08-27","close":1375.0},{"date":"2021-08-30","close":1395.0},{"date":"2021-08-31","close":1395.0},{"date":"2021-09-01","close":1390.0},{"date":"2021-09-02","close":1405.0},{"date":"2021-09-03","close":1400.0},{"date":"2021-09-06","close":1370.0},{"date":"2021-09-07","close":1370.0},{"date":"2021-09-08","close":1365.0},{"date":"2021-09-09","close":1370.0},{"date":"2021-09-10","close":1380.0},{"date":"2021-09-13","close":1365.0},{"date":"2021-09-14","close":1360.0},{"date":"2021-09-15","close":1365.0},{"date":"2021-09-16","close":1360.0},{"date":"2021-09-17","close":1335.0},{"date":"2021-09-23","close":1330.0},{"date":"2021-09-24","close":1335.0},{"date":"2021-09-27","close":1365.0},{"date":"2021-09-28","close":1330.0},{"date":"2021-09-29","close":1330.0},{"date":"2021-09-30","close":1325.0},{"date":"2021-10-01","close":1345.0},{"date":"2021-10-05","close":1375.0},{"date":"2021-10-06","close":1395.0},{"date":"2021-10-07","close":1415.0},{"date":"2021-10-08","close":1390.0},{"date":"2021-10-12","close":1340.0},{"date":"2021-10-13","close":1345.0},{"date":"2021-10-14","close":1365.0},{"date":"2021-10-15","close":1380.0},{"date":"2021-10-18","close":1440.0},{"date":"2021-10-19","close":1405.0},{"date":"2021-10-20","close":1475.0},{"date":"2021-10-21","close":1415.0},{"date":"2021-10-22","close":1400.0},{"date":"2021-10-25","close":1430.0},{"date":"2021-10-26","close":1440.0},{"date":"2021-10-27","close":1430.0},{"date":"2021-10-28","close":1410.0},{"date":"2021-10-29","close":1405.0},{"date":"2021-11-01","close":1425.0},{"date":"2021-11-02","close":1430.0},{"date":"2021-11-03","close":1420.0},{"date":"2021-11-04","close":1390.0},{"date":"2021-11-05","close":1365.0},{"date":"2021-11-08","close":1380.0},{"date":"2021-11-09","close":1380.0},{"date":"2021-11-10","close":1370.0},{"date":"2021-11-11","close":1360.0},{"date":"2021-11-12","close":1390.0},{"date":"2021-11-15","close":1400.0},{"date":"2021-11-16","close":1440.0},{"date":"2021-11-17","close":1405.0},{"date":"2021-11-18","close":1435.0},{"date":"2021-11-19","close":1450.0},{"date":"2021-11-22","close":1405.0},{"date":"2021-11-23","close":1390.0},{"date":"2021-11-24","close":1385.0},{"date":"2021-11-25","close":1340.0},{"date":"2021-11-26","close":1330.0},{"date":"2021-11-29","close":1275.0},{"date":"2021-11-30","close":1200.0},{"date":"2021-12-01","close":1235.0},{"date":"2021-12-02","close":1250.0},{"date":"2021-12-03","close":1270.0},{"date":"2021-12-06","close":1295.0},{"date":"2021-12-07","close":1280.0},{"date":"2021-12-08","close":1305.0},{"date":"2021-12-09","close":1295.0},{"date":"2021-12-10","close":1260.0},{"date":"2021-12-13","close":1270.0},{"date":"2021-12-14","close":1260.0},{"date":"2021-12-15","close":1245.0},{"date":"2021-12-16","close":1245.0},{"date":"2021-12-17","close":1255.0},{"date":"2021-12-20","close":1265.0},{"date":"2021-12-21","close":1260.0},{"date":"2021-12-22","close":1255.0},{"date":"2021-12-23","close":1285.0},{"date":"2021-12-24","close":1280.0},{"date":"2021-12-27","close":1290.0},{"date":"2021-12-28","close":1280.0},{"date":"2021-12-29","close":1290.0},{"date":"2021-12-30","close":1290.0},{"date":"2022-01-03","close":1310.0},{"date":"2022-01-04","close":1300.0},{"date":"2022-01-05","close":1270.0},{"date":"2022-01-06","close":1295.0},{"date":"2022-01-07","close":1300.0},{"date":"2022-01-10","close":1285.0},{"date":"2022-01-11","close":1260.0},{"date":"2022-01-12","close":1265.0},{"date":"2022-01-13","close":1265.0},{"date":"2022-01-14","close":1290.0},{"date":"2022-01-17","close":1275.0},{"date":"2022-01-18","close":1245.0},{"date":"2022-01-19","close":1210.0},{"date":"2022-01-20","close":1300.0},{"date":"2022-01-21","close":1340.0},{"date":"2022-01-24","close":1300.0},{"date":"2022-01-25","close":1405.0},{"date":"2022-01-26","close":1350.0},{"date":"2022-01-27","close":1410.0},{"date":"2022-01-28","close":1310.0},{"date":"2022-02-03","close":1375.0},{"date":"2022-02-04","close":1410.0},{"date":"2022-02-07","close":1400.0},{"date":"2022-02-08","close":1470.0},{"date":"2022-02-09","close":1450.0},{"date":"2022-02-10","close":1415.0},{"date":"2022-02-11","close":1475.0},{"date":"2022-02-14","close":1505.0},{"date":"2022-02-15","close":1515.0},{"date":"2022-02-16","close":1400.0},{"date":"2022-02-17","close":1470.0},{"date":"2022-02-18","close":1490.0},{"date":"2022-02-21","close":1485.0},{"date":"2022-02-22","close":1560.0},{"date":"2022-02-23","close":1475.0},{"date":"2022-02-24","close":1660.0},{"date":"2022-02-25","close":1525.0},{"date":"2022-02-28","close":1490.0},{"date":"2022-03-02","close":1495.0},{"date":"2022-03-03","close":1440.0},{"date":"2022-03-04","close":1445.0},{"date":"2022-03-07","close":1500.0},{"date":"2022-03-08","close":1435.0},{"date":"2022-03-10","close":1425.0},{"date":"2022-03-11","close":1400.0},{"date":"2022-03-14","close":1410.0},{"date":"2022-03-15","close":1395.0},{"date":"2022-03-16","close":1390.0},{"date":"2022-03-17","close":1410.0},{"date":"2022-03-18","close":1425.0},{"date":"2022-03-21","close":1450.0},{"date":"2022-03-22","close":1460.0},{"date":"2022-03-23","close":1475.0},{"date":"2022-03-24","close":1475.0},{"date":"2022-03-25","close":1495.0},{"date":"2022-03-28","close":1470.0},{"date":"2022-03-29","close":1455.0},{"date":"2022-03-30","close":1480.0},{"date":"2022-03-31","close":1490.0},{"date":"2022-04-01","close":1495.0},{"date":"2022-04-04","close":1495.0},{"date":"2022-04-05","close":1500.0},{"date":"2022-04-06","close":1490.0},{"date":"2022-04-07","close":1485.0},{"date":"2022-04-08","close":1495.0},{"date":"2022-04-11","close":1470.0},{"date":"2022-04-12","close":1520.0},{"date":"2022-04-13","close":1490.0},{"date":"2022-04-14","close":1510.0},{"date":"2022-04-15","close":1485.0},{"date":"2022-04-18","close":1480.0},{"date":"2022-04-19","close":1545.0},{"date":"2022-04-20","close":1540.0},{"date":"2022-04-21","close":1550.0},{"date":"2022-04-22","close":1505.0},{"date":"2022-04-25","close":1480.0},{"date":"2022-04-26","close":1475.0},{"date":"2022-04-27","close":1535.0},{"date":"2022-04-28","close":1495.0},{"date":"2022-04-29","close":1505.0},{"date":"2022-05-02","close":1540.0},{"date":"2022-05-03","close":1565.0},{"date":"2022-05-04","close":1530.0},{"date":"2022-05-06","close":1545.0},{"date":"2022-05-09","close":1485.0},{"date":"2022-05-10","close":1440.0},{"date":"2022-05-11","close":1415.0},{"date":"2022-05-12","close":1335.0},{"date":"2022-05-13","close":1330.0},{"date":"2022-05-16","close":1360.0},{"date":"2022-05-17","close":1470.0},{"date":"2022-05-18","close":1440.0},{"date":"2022-05-19","close":1430.0},{"date":"2022-05-20","close":1440.0},{"date":"2022-05-23","close":1440.0},{"date":"2022-05-24","close":1380.0},{"date":"2022-05-25","close":1370.0},{"date":"2022-05-26","close":1360.0},{"date":"2022-05-27","close":1360.0},{"date":"2022-05-30","close":1385.0},{"date":"2022-05-31","close":1385.0},{"date":"2022-06-02","close":1365.0},{"date":"2022-06-03","close":1370.0},{"date":"2022-06-07","close":1340.0},{"date":"2022-06-08","close":1365.0},{"date":"2022-06-09","close":1335.0},{"date":"2022-06-10","close":1320.0},{"date":"2022-06-13","close":1400.0},{"date":"2022-06-14","close":1295.0},{"date":"2022-06-15","close":1225.0},{"date":"2022-06-16","close":1230.0},{"date":"2022-06-17","close":1250.0},{"date":"2022-06-20","close":1155.0},{"date":"2022-06-21","close":1170.0},{"date":"2022-06-22","close":1105.0},{"date":"2022-06-23","close":1050.0},{"date":"2022-06-24","close":1110.0},{"date":"2022-06-27","close":1200.0},{"date":"2022-06-28","close":1190.0},{"date":"2022-06-29","close":1200.0},{"date":"2022-06-30","close":1145.0},{"date":"2022-07-01","close":1095.0},{"date":"2022-07-04","close":1090.0},{"date":"2022-07-05","close":1135.0},{"date":"2022-07-06","close":1135.0},{"date":"2022-07-07","close":1150.0},{"date":"2022-07-08","close":1150.0},{"date":"2022-07-11","close":1155.0},{"date":"2022-07-12","close":1120.0},{"date":"2022-07-13","close":1120.0},{"date":"2022-07-14","close":1135.0},{"date":"2022-07-15","close":1110.0},{"date":"2022-07-18","close":1140.0},{"date":"2022-07-19","close":1150.0},{"date":"2022-07-20","close":1170.0},{"date":"2022-07-21","close":1185.0},{"date":"2022-07-22","close":1160.0},{"date":"2022-07-25","close":1170.0},{"date":"2022-07-26","close":1165.0},{"date":"2022-07-27","close":1160.0},{"date":"2022-07-28","close":1160.0},{"date":"2022-07-29","close":1175.0},{"date":"2022-08-01","close":1175.0},{"date":"2022-08-02","close":1190.0},{"date":"2022-08-03","close":1195.0},{"date":"2022-08-04","close":1195.0},{"date":"2022-08-05","close":1195.0},{"date":"2022-08-08","close":1205.0},{"date":"2022-08-09","close":1195.0},{"date":"2022-08-10","close":1165.0},{"date":"2022-08-11","close":1195.0},{"date":"2022-08-12","close":1210.0},{"date":"2022-08-16","close":1205.0},{"date":"2022-08-17","close":1190.0},{"date":"2022-08-18","close":1195.0},{"date":"2022-08-19","close":1190.0},{"date":"2022-08-22","close":1160.0},{"date":"2022-08-23","close":1145.0},{"date":"2022-08-24","close":1185.0},{"date":"2022-08-25","close":1190.0},{"date":"2022-08-26","close":1185.0},{"date":"2022-08-29","close":1145.0},{"date":"2022-08-30","close":1130.0},{"date":"2022-08-31","close":1130.0},{"date":"2022-09-01","close":1105.0},{"date":"2022-09-02","close":1080.0},{"date":"2022-09-05","close":1070.0},{"date":"2022-09-06","close":1085.0},{"date":"2022-09-07","close":1035.0},{"date":"2022-09-08","close":1025.0},{"date":"2022-09-13","close":1060.0},{"date":"2022-09-14","close":1060.0},{"date":"2022-09-15","close":1045.0},{"date":"2022-09-16","close":1030.0},{"date":"2022-09-19","close":1005.0},{"date":"2022-09-20","close":1020.0},{"date":"2022-09-21","close":1025.0},{"date":"2022-09-22","close":1020.0},{"date":"2022-09-23","close":985.0},{"date":"2022-09-26","close":915.0},{"date":"2022-09-27","close":919.0},{"date":"2022-09-28","close":884.0},{"date":"2022-09-29","close":878.0},{"date":"2022-09-30","close":876.0},{"date":"2022-10-04","close":901.0},{"date":"2022-10-05","close":884.0},{"date":"2022-10-06","close":898.0},{"date":"2022-10-07","close":894.0},{"date":"2022-10-11","close":850.0},{"date":"2022-10-12","close":846.0},{"date":"2022-10-13","close":798.0},{"date":"2022-10-14","close":815.0},{"date":"2022-10-17","close":829.0},{"date":"2022-10-18","close":847.0},{"date":"2022-10-19","close":847.0},{"date":"2022-10-20","close":851.0},{"date":"2022-10-21","close":844.0},{"date":"2022-10-24","close":834.0},{"date":"2022-10-25","close":821.0},{"date":"2022-10-26","close":800.0},{"date":"2022-10-27","close":805.0},{"date":"2022-10-28","close":807.0},{"date":"2022-10-31","close":802.0},{"date":"2022-11-01","close":811.0},{"date":"2022-11-02","close":892.0},{"date":"2022-11-03","close":874.0},{"date":"2022-11-04","close":868.0},{"date":"2022-11-07","close":895.0},{"date":"2022-11-08","close":901.0},{"date":"2022-11-09","close":901.0},{"date":"2022-11-10","close":905.0},{"date":"2022-11-11","close":914.0},{"date":"2022-11-14","close":915.0},{"date":"2022-11-15","close":901.0},{"date":"2022-11-16","close":907.0},{"date":"2022-11-17","close":907.0},{"date":"2022-11-18","close":902.0},{"date":"2022-11-21","close":880.0},{"date":"2022-11-22","close":874.0},{"date":"2022-11-23","close":884.0},{"date":"2022-11-24","close":918.0},{"date":"2022-11-25","close":914.0},{"date":"2022-11-28","close":907.0},{"date":"2022-11-29","close":913.0},{"date":"2022-11-30","close":923.0},{"date":"2022-12-01","close":928.0},{"date":"2022-12-02","close":938.0},{"date":"2022-12-05","close":947.0},{"date":"2022-12-06","close":913.0},{"date":"2022-12-07","close":905.0},{"date":"2022-12-08","close":903.0},{"date":"2022-12-09","close":903.0},{"date":"2022-12-12","close":919.0},{"date":"2022-12-13","close":905.0},{"date":"2022-12-14","close":921.0},{"date":"2022-12-15","close":931.0},{"date":"2022-12-16","close":921.0},{"date":"2022-12-19","close":913.0},{"date":"2022-12-20","close":897.0},{"date":"2022-12-21","close":900.0},{"date":"2022-12-22","close":913.0},{"date":"2022-12-23","close":1100.0},{"date":"2022-12-26","close":1130.0},{"date":"2022-12-27","close":1090.0},{"date":"2022-12-28","close":1090.0},{"date":"2022-12-29","close":1030.0},{"date":"2023-01-02","close":1105.0},{"date":"2023-01-03","close":1120.0},{"date":"2023-01-04","close":1265.0},{"date":"2023-01-05","close":1270.0},{"date":"2023-01-06","close":1280.0},{"date":"2023-01-09","close":1275.0},{"date":"2023-01-10","close":1270.0},{"date":"2023-01-11","close":1380.0},{"date":"2023-01-12","close":1355.0},{"date":"2023-01-13","close":1330.0},{"date":"2023-01-16","close":1335.0},{"date":"2023-01-17","close":1325.0},{"date":"2023-01-18","close":1245.0},{"date":"2023-01-19","close":1240.0},{"date":"2023-01-20","close":1270.0},{"date":"2023-01-25","close":1295.0},{"date":"2023-01-26","close":1276.0},{"date":"2023-01-27","close":1322.0},{"date":"2023-01-30","close":1307.0},{"date":"2023-01-31","close":1268.0},{"date":"2023-02-01","close":1274.0},{"date":"2023-02-02","close":1321.0},{"date":"2023-02-03","close":1257.0},{"date":"2023-02-06","close":1220.0},{"date":"2023-02-07","close":1205.0},{"date":"2023-02-08","close":1215.0},{"date":"2023-02-09","close":1209.0},{"date":"2023-02-10","close":1185.0},{"date":"2023-02-13","close":1179.0},{"date":"2023-02-14","close":1190.0},{"date":"2023-02-15","close":1135.0},{"date":"2023-02-16","close":1140.0},{"date":"2023-02-17","close":1164.0},{"date":"2023-02-20","close":1180.0},{"date":"2023-02-21","close":1175.0},{"date":"2023-02-22","close":1236.0},{"date":"2023-02-23","close":1200.0},{"date":"2023-02-24","close":1174.0},{"date":"2023-02-27","close":1192.0},{"date":"2023-02-28","close":1196.0},{"date":"2023-03-02","close":1198.0},{"date":"2023-03-03","close":1193.0},{"date":"2023-03-06","close":1174.0},{"date":"2023-03-07","close":1193.0},{"date":"2023-03-08","close":1142.0},{"date":"2023-03-09","close":1115.0},{"date":"2023-03-10","close":1110.0},{"date":"2023-03-13","close":1267.0},{"date":"2023-03-14","close":1595.0},{"date":"2023-03-15","close":1733.0},{"date":"2023-03-16","close":1734.0},{"date":"2023-03-17","close":1622.0},{"date":"2023-03-20","close":1707.0},{"date":"2023-03-21","close":1736.0},{"date":"2023-03-22","close":1767.0},{"date":"2023-03-23","close":1861.0},{"date":"2023-03-24","close":1770.0},{"date":"2023-03-27","close":1742.0},{"date":"2023-03-28","close":1690.0},{"date":"2023-03-29","close":1671.0},{"date":"2023-03-30","close":1869.0},{"date":"2023-03-31","close":1721.0},{"date":"2023-04-03","close":1645.0},{"date":"2023-04-04","close":1813.0},{"date":"2023-04-05","close":1950.0},{"date":"2023-04-06","close":2180.0},{"date":"2023-04-07","close":1996.0},{"date":"2023-04-10","close":2155.0},{"date":"2023-04-11","close":2160.0},{"date":"2023-04-12","close":2250.0},{"date":"2023-04-13","close":2030.0},{"date":"2023-04-14","close":2030.0},{"date":"2023-04-17","close":2010.0},{"date":"2023-04-18","close":1985.0},{"date":"2023-04-19","close":2135.0},{"date":"2023-04-20","close":1995.0},{"date":"2023-04-21","close":1829.0},{"date":"2023-04-24","close":1943.0},{"date":"2023-04-25","close":1860.0},{"date":"2023-04-26","close":1870.0},{"date":"2023-04-27","close":1852.0},{"date":"2023-04-28","close":1744.0},{"date":"2023-05-02","close":1719.0},{"date":"2023-05-03","close":1807.0},{"date":"2023-05-04","close":1980.0},{"date":"2023-05-08","close":1811.0},{"date":"2023-05-09","close":1813.0},{"date":"2023-05-10","close":1839.0},{"date":"2023-05-11","close":1807.0},{"date":"2023-05-12","close":1722.0},{"date":"2023-05-15","close":1721.0},{"date":"2023-05-16","close":1722.0},{"date":"2023-05-17","close":1701.0},{"date":"2023-05-18","close":1660.0},{"date":"2023-05-19","close":1659.0},{"date":"2023-05-22","close":1665.0},{"date":"2023-05-23","close":1634.0},{"date":"2023-05-24","close":1701.0},{"date":"2023-05-25","close":1751.0},{"date":"2023-05-26","close":1739.0},{"date":"2023-05-30","close":1631.0},{"date":"2023-05-31","close":1639.0},{"date":"2023-06-01","close":1672.0},{"date":"2023-06-02","close":1700.0},{"date":"2023-06-05","close":1684.0},{"date":"2023-06-07","close":1640.0},{"date":"2023-06-08","close":1617.0},{"date":"2023-06-09","close":1615.0},{"date":"2023-06-12","close":1590.0},{"date":"2023-06-13","close":1556.0},{"date":"2023-06-14","close":1609.0},{"date":"2023-06-15","close":1563.0},{"date":"2023-06-16","close":1569.0},{"date":"2023-06-19","close":1575.0},{"date":"2023-06-20","close":1540.0},{"date":"2023-06-21","close":1488.0},{"date":"2023-06-22","close":1465.0},{"date":"2023-06-23","close":1475.0},{"date":"2023-06-26","close":1477.0},{"date":"2023-06-27","close":1462.0},{"date":"2023-06-28","close":1443.0},{"date":"2023-06-29","close":1433.0},{"date":"2023-06-30","close":1425.0},{"date":"2023-07-03","close":1445.0},{"date":"2023-07-04","close":1419.0},{"date":"2023-07-05","close":1416.0},{"date":"2023-07-06","close":1407.0},{"date":"2023-07-07","close":1390.0},{"date":"2023-07-10","close":1367.0},{"date":"2023-07-11","close":1395.0},{"date":"2023-07-12","close":1374.0},{"date":"2023-07-13","close":1374.0},{"date":"2023-07-14","close":1352.0},{"date":"2023-07-17","close":1355.0},{"date":"2023-07-18","close":1324.0},{"date":"2023-07-19","close":1339.0},{"date":"2023-07-20","close":1351.0},{"date":"2023-07-21","close":1319.0},{"date":"2023-07-24","close":1276.0},{"date":"2023-07-25","close":1278.0},{"date":"2023-07-26","close":1220.0},{"date":"2023-07-27","close":1226.0},{"date":"2023-07-28","close":1243.0},{"date":"2023-07-31","close":1252.0},{"date":"2023-08-01","close":1319.0},{"date":"2023-08-02","close":1445.0},{"date":"2023-08-03","close":1358.0},{"date":"2023-08-04","close":1327.0},{"date":"2023-08-07","close":1549.0},{"date":"2023-08-08","close":1436.0},{"date":"2023-08-09","close":1440.0},{"date":"2023-08-10","close":1417.0},{"date":"2023-08-11","close":1410.0},{"date":"2023-08-14","close":1469.0},{"date":"2023-08-16","close":1603.0},{"date":"2023-08-17","close":1428.0},{"date":"2023-08-18","close":1540.0},{"date":"2023-08-21","close":1495.0},{"date":"2023-08-22","close":1452.0},{"date":"2023-08-23","close":1425.0},{"date":"2023-08-24","close":1431.0},{"date":"2023-08-25","close":1422.0},{"date":"2023-08-28","close":1359.0},{"date":"2023-08-29","close":1388.0},{"date":"2023-08-30","close":1391.0},{"date":"2023-08-31","close":1355.0},{"date":"2023-09-01","close":1345.0},{"date":"2023-09-04","close":1325.0},{"date":"2023-09-05","close":1352.0},{"date":"2023-09-06","close":1350.0},{"date":"2023-09-07","close":1298.0},{"date":"2023-09-08","close":1319.0},{"date":"2023-09-11","close":1347.0},{"date":"2023-09-12","close":1291.0},{"date":"2023-09-13","close":1276.0},{"date":"2023-09-14","close":1276.0},{"date":"2023-09-15","close":1293.0},{"date":"2023-09-18","close":1328.0},{"date":"2023-09-19","close":1328.0},{"date":"2023-09-20","close":1300.0},{"date":"2023-09-21","close":1245.0},{"date":"2023-09-22","close":1225.0},{"date":"2023-09-25","close":1211.0},{"date":"2023-09-26","close":1175.0},{"date":"2023-09-27","close":1197.0},{"date":"2023-10-04","close":1137.0},{"date":"2023-10-05","close":1115.0},{"date":"2023-10-06","close":1132.0},{"date":"2023-10-10","close":1325.0},{"date":"2023-10-11","close":1320.0},{"date":"2023-10-12","close":1316.0},{"date":"2023-10-13","close":1400.0},{"date":"2023-10-16","close":1445.0},{"date":"2023-10-17","close":1448.0},{"date":"2023-10-18","close":1507.0},{"date":"2023-10-19","close":1516.0},{"date":"2023-10-20","close":1494.0},{"date":"2023-10-23","close":1471.0},{"date":"2023-10-24","close":1407.0},{"date":"2023-10-25","close":1409.0},{"date":"2023-10-26","close":1476.0},{"date":"2023-10-27","close":1424.0},{"date":"2023-10-30","close":1496.0},{"date":"2023-10-31","close":1805.0},{"date":"2023-11-01","close":1716.0},{"date":"2023-11-02","close":1666.0},{"date":"2023-11-03","close":1635.0},{"date":"2023-11-06","close":1555.0},{"date":"2023-11-07","close":1400.0},{"date":"2023-11-08","close":1340.0},{"date":"2023-11-09","close":1270.0},{"date":"2023-11-10","close":1258.0},{"date":"2023-11-13","close":1264.0},{"date":"2023-11-14","close":1302.0},{"date":"2023-11-15","close":1313.0},{"date":"2023-11-16","close":1277.0},{"date":"2023-11-17","close":1318.0},{"date":"2023-11-20","close":1342.0},{"date":"2023-11-21","close":1336.0},{"date":"2023-11-22","close":1330.0},{"date":"2023-11-23","close":1314.0},{"date":"2023-11-24","close":1347.0},{"date":"2023-11-27","close":1340.0},{"date":"2023-11-28","close":1351.0},{"date":"2023-11-29","close":1368.0},{"date":"2023-11-30","close":1368.0},{"date":"2023-12-01","close":1386.0},{"date":"2023-12-04","close":1475.0},{"date":"2023-12-05","close":1412.0},{"date":"2023-12-06","close":1401.0},{"date":"2023-12-07","close":1348.0},{"date":"2023-12-08","close":1332.0},{"date":"2023-12-11","close":1312.0},{"date":"2023-12-12","close":1288.0},{"date":"2023-12-13","close":1253.0},{"date":"2023-12-14","close":1285.0},{"date":"2023-12-15","close":1307.0},{"date":"2023-12-18","close":1283.0},{"date":"2023-12-19","close":1273.0},{"date":"2023-12-20","close":1263.0},{"date":"2023-12-21","close":1253.0},{"date":"2023-12-22","close":1246.0},{"date":"2023-12-26","close":1262.0},{"date":"2023-12-27","close":1277.0},{"date":"2023-12-28","close":1300.0},{"date":"2024-01-02","close":1280.0},{"date":"2024-01-03","close":1260.0},{"date":"2024-01-04","close":1304.0},{"date":"2024-01-05","close":1287.0},{"date":"2024-01-08","close":1297.0},{"date":"2024-01-09","close":1332.0},{"date":"2024-01-10","close":1300.0},{"date":"2024-01-11","close":1286.0},{"date":"2024-01-12","close":1320.0},{"date":"2024-01-15","close":1403.0},{"date":"2024-01-16","close":1396.0},{"date":"2024-01-17","close":1501.0},{"date":"2024-01-18","close":1467.0},{"date":"2024-01-19","close":1405.0},{"date":"2024-01-22","close":1396.0},{"date":"2024-01-23","close":1373.0},{"date":"2024-01-24","close":1320.0},{"date":"2024-01-25","close":1273.0},{"date":"2024-01-26","close":1271.0},{"date":"2024-01-29","close":1267.0},{"date":"2024-01-30","close":1290.0},{"date":"2024-01-31","close":1317.0},{"date":"2024-02-01","close":1289.0},{"date":"2024-02-02","close":1302.0},{"date":"2024-02-05","close":1286.0},{"date":"2024-02-06","close":1269.0},{"date":"2024-02-07","close":1276.0},{"date":"2024-02-08","close":1280.0},{"date":"2024-02-13","close":1307.0},{"date":"2024-02-14","close":1305.0},{"date":"2024-02-15","close":1325.0},{"date":"2024-02-16","close":1307.0},{"date":"2024-02-19","close":1307.0},{"date":"2024-02-20","close":1290.0},{"date":"2024-02-21","close":1281.0},{"date":"2024-02-22","close":1291.0},{"date":"2024-02-23","close":1265.0},{"date":"2024-02-26","close":1260.0},{"date":"2024-02-27","close":1226.0},{"date":"2024-02-28","close":1231.0},{"date":"2024-02-29","close":1229.0},{"date":"2024-03-04","close":1275.0},{"date":"2024-03-05","close":1315.0},{"date":"2024-03-06","close":1305.0},{"date":"2024-03-07","close":1416.0},{"date":"2024-03-08","close":1378.0},{"date":"2024-03-11","close":1406.0},{"date":"2024-03-12","close":1355.0},{"date":"2024-03-13","close":1328.0},{"date":"2024-03-14","close":1303.0},{"date":"2024-03-15","close":1349.0},{"date":"2024-03-18","close":1319.0},{"date":"2024-03-19","close":1328.0},{"date":"2024-03-20","close":1328.0},{"date":"2024-03-21","close":1343.0},{"date":"2024-03-22","close":1331.0},{"date":"2024-03-25","close":1339.0},{"date":"2024-03-26","close":1350.0},{"date":"2024-03-27","close":1310.0},{"date":"2024-03-28","close":1353.0},{"date":"2024-03-29","close":1382.0},{"date":"2024-04-01","close":1417.0},{"date":"2024-04-02","close":1460.0},{"date":"2024-04-03","close":1410.0},{"date":"2024-04-04","close":1425.0},{"date":"2024-04-05","close":1401.0},{"date":"2024-04-08","close":1623.0},{"date":"2024-04-09","close":1628.0},{"date":"2024-04-11","close":1589.0},{"date":"2024-04-12","close":1565.0},{"date":"2024-04-15","close":1555.0},{"date":"2024-04-16","close":1654.0},{"date":"2024-04-17","close":1523.0},{"date":"2024-04-18","close":1496.0},{"date":"2024-04-19","close":1574.0},{"date":"2024-04-22","close":1430.0},{"date":"2024-04-23","close":1398.0},{"date":"2024-04-24","close":1408.0},{"date":"2024-04-25","close":1381.0},{"date":"2024-04-26","close":1427.0},{"date":"2024-04-29","close":1464.0},{"date":"2024-04-30","close":1412.0},{"date":"2024-05-02","close":1397.0},{"date":"2024-05-03","close":1428.0},{"date":"2024-05-07","close":1403.0},{"date":"2024-05-08","close":1394.0},{"date":"2024-05-09","close":1397.0},{"date":"2024-05-10","close":1409.0},{"date":"2024-05-13","close":1356.0},{"date":"2024-05-14","close":1331.0},{"date":"2024-05-16","close":1366.0},{"date":"2024-05-17","close":1343.0},{"date":"2024-05-20","close":1504.0},{"date":"2024-05-21","close":1484.0},{"date":"2024-05-22","close":1433.0},{"date":"2024-05-23","close":1367.0},{"date":"2024-05-24","close":1355.0},{"date":"2024-05-27","close":1351.0},{"date":"2024-05-28","close":1360.0},{"date":"2024-05-29","close":1378.0},{"date":"2024-05-30","close":1303.0},{"date":"2024-05-31","close":1300.0},{"date":"2024-06-03","close":1339.0},{"date":"2024-06-04","close":1322.0},{"date":"2024-06-05","close":1306.0},{"date":"2024-06-07","close":1312.0},{"date":"2024-06-10","close":1298.0},{"date":"2024-06-11","close":1278.0},{"date":"2024-06-12","close":1278.0},{"date":"2024-06-13","close":1284.0},{"date":"2024-06-14","close":1255.0},{"date":"2024-06-17","close":1270.0},{"date":"2024-06-18","close":1264.0},{"date":"2024-06-19","close":1261.0},{"date":"2024-06-20","close":1281.0},{"date":"2024-06-21","close":1291.0},{"date":"2024-06-24","close":1263.0},{"date":"2024-06-25","close":1258.0},{"date":"2024-06-26","close":1244.0},{"date":"2024-06-27","close":1202.0},{"date":"2024-06-28","close":1226.0},{"date":"2024-07-01","close":1216.0},{"date":"2024-07-02","close":1226.0},{"date":"2024-07-03","close":1215.0},{"date":"2024-07-04","close":1214.0},{"date":"2024-07-05","close":1250.0},{"date":"2024-07-08","close":1248.0},{"date":"2024-07-09","close":1235.0},{"date":"2024-07-10","close":1223.0},{"date":"2024-07-11","close":1220.0},{"date":"2024-07-12","close":1240.0},{"date":"2024-07-15","close":1285.0},{"date":"2024-07-16","close":1285.0},{"date":"2024-07-17","close":1333.0},{"date":"2024-07-18","close":1319.0},{"date":"2024-07-19","close":1267.0},{"date":"2024-07-22","close":1250.0},{"date":"2024-07-23","close":1219.0},{"date":"2024-07-24","close":1207.0},{"date":"2024-07-25","close":1142.0},{"date":"2024-07-26","close":1138.0},{"date":"2024-07-29","close":1150.0},{"date":"2024-07-30","close":1122.0},{"date":"2024-07-31","close":1173.0},{"date":"2024-08-01","close":1211.0},{"date":"2024-08-02","close":1334.0},{"date":"2024-08-05","close":1424.0},{"date":"2024-08-06","close":1444.0},{"date":"2024-08-07","close":1439.0},{"date":"2024-08-08","close":1350.0},{"date":"2024-08-09","close":1369.0},{"date":"2024-08-12","close":1364.0},{"date":"2024-08-13","close":1377.0},{"date":"2024-08-14","close":1350.0},{"date":"2024-08-16","close":1270.0},{"date":"2024-08-19","close":1318.0},{"date":"2024-08-20","close":1370.0},{"date":"2024-08-21","close":1345.0},{"date":"2024-08-22","close":1300.0},{"date":"2024-08-23","close":1289.0},{"date":"2024-08-26","close":1296.0},{"date":"2024-08-27","close":1293.0},{"date":"2024-08-28","close":1240.0},{"date":"2024-08-29","close":1240.0},{"date":"2024-08-30","close":1245.0},{"date":"2024-09-02","close":1236.0},{"date":"2024-09-03","close":1263.0},{"date":"2024-09-04","close":1270.0},{"date":"2024-09-05","close":1267.0},{"date":"2024-09-06","close":1265.0},{"date":"2024-09-09","close":1195.0},{"date":"2024-09-10","close":1153.0},{"date":"2024-09-11","close":1181.0},{"date":"2024-09-12","close":1207.0},{"date":"2024-09-13","close":1242.0},{"date":"2024-09-19","close":1198.0},{"date":"2024-09-20","close":1227.0},{"date":"2024-09-23","close":1262.0},{"date":"2024-09-24","close":1262.0},{"date":"2024-09-25","close":1317.0},{"date":"2024-09-26","close":1296.0},{"date":"2024-09-27","close":1285.0},{"date":"2024-09-30","close":1270.0},{"date":"2024-10-02","close":1236.0},{"date":"2024-10-04","close":1262.0},{"date":"2024-10-07","close":1235.0},{"date":"2024-10-08","close":1225.0},{"date":"2024-10-10","close":1223.0},{"date":"2024-10-11","close":1221.0},{"date":"2024-10-14","close":1239.0},{"date":"2024-10-15","close":1217.0},{"date":"2024-10-16","close":1226.0},{"date":"2024-10-17","close":1199.0},{"date":"2024-10-18","close":1236.0},{"date":"2024-10-21","close":1282.0},{"date":"2024-10-22","close":1267.0},{"date":"2024-10-23","close":1259.0},{"date":"2024-10-24","close":1220.0},{"date":"2024-10-25","close":1203.0},{"date":"2024-10-28","close":1249.0},{"date":"2024-10-29","close":1226.0},{"date":"2024-10-30","close":1257.0},{"date":"2024-10-31","close":1256.0},{"date":"2024-11-01","close":1227.0},{"date":"2024-11-04","close":1218.0},{"date":"2024-11-05","close":1214.0},{"date":"2024-11-06","close":1207.0},{"date":"2024-11-07","close":1147.0},{"date":"2024-11-08","close":1174.0},{"date":"2024-11-11","close":1136.0},{"date":"2024-11-12","close":1109.0},{"date":"2024-11-13","close":1090.0},{"date":"2024-11-14","close":1077.0},{"date":"2024-11-15","close":1115.0},{"date":"2024-11-18","close":1104.0},{"date":"2024-11-19","close":1110.0},{"date":"2024-11-20","close":1123.0},{"date":"2024-11-21","close":1104.0},{"date":"2024-11-22","close":1103.0},{"date":"2024-11-25","close":1119.0},{"date":"2024-11-26","close":1119.0},{"date":"2024-11-27","close":1120.0},{"date":"2024-11-28","close":1113.0},{"date":"2024-11-29","close":1075.0},{"date":"2024-12-02","close":1022.0},{"date":"2024-12-03","close":1051.0},{"date":"2024-12-04","close":1028.0},{"date":"2024-12-05","close":1020.0},{"date":"2024-12-06","close":989.0},{"date":"2024-12-09","close":944.0},{"date":"2024-12-10","close":1001.0},{"date":"2024-12-11","close":1040.0},{"date":"2024-12-12","close":1042.0},{"date":"2024-12-13","close":1053.0},{"date":"2024-12-16","close":1043.0},{"date":"2024-12-17","close":1057.0},{"date":"2024-12-18","close":1056.0},{"date":"2024-12-19","close":1030.0},{"date":"2024-12-20","close":1021.0},{"date":"2024-12-23","close":1026.0},{"date":"2024-12-24","close":1026.0},{"date":"2024-12-26","close":1010.0},{"date":"2024-12-27","close":998.0},{"date":"2024-12-30","close":1020.0},{"date":"2025-01-02","close":1042.0},{"date":"2025-01-03","close":1042.0},{"date":"2025-01-06","close":1058.0},{"date":"2025-01-07","close":1061.0},{"date":"2025-01-08","close":1060.0},{"date":"2025-01-09","close":1060.0},{"date":"2025-01-10","close":1061.0},{"date":"2025-01-13","close":1037.0},{"date":"2025-01-14","close":1037.0},{"date":"2025-01-15","close":1037.0},{"date":"2025-01-16","close":1028.0},{"date":"2025-01-17","close":1027.0},{"date":"2025-01-20","close":1012.0},{"date":"2025-01-21","close":1021.0},{"date":"2025-01-22","close":1020.0},{"date":"2025-01-23","close":1008.0},{"date":"2025-01-24","close":1006.0},{"date":"2025-01-31","close":1018.0},{"date":"2025-02-03","close":1082.0},{"date":"2025-02-04","close":1112.0},{"date":"2025-02-05","close":1099.0},{"date":"2025-02-06","close":1084.0},{"date":"2025-02-07","close":1085.0},{"date":"2025-02-10","close":1110.0},{"date":"2025-02-11","close":1141.0},{"date":"2025-02-12","close":1117.0},{"date":"2025-02-13","close":1140.0},{"date":"2025-02-14","close":1105.0},{"date":"2025-02-17","close":1117.0},{"date":"2025-02-18","close":1097.0},{"date":"2025-02-19","close":1103.0},{"date":"2025-02-20","close":1102.0},{"date":"2025-02-21","close":1101.0},{"date":"2025-02-24","close":1116.0},{"date":"2025-02-25","close":1096.0},{"date":"2025-02-26","close":1081.0},{"date":"2025-02-27","close":1074.0},{"date":"2025-02-28","close":1048.0},{"date":"2025-03-04","close":1039.0},{"date":"2025-03-05","close":1068.0},{"date":"2025-03-06","close":1043.0},{"date":"2025-03-07","close":1042.0},{"date":"2025-03-10","close":1034.0},{"date":"2025-03-11","close":1018.0},{"date":"2025-03-12","close":1019.0},{"date":"2025-03-13","close":1017.0},{"date":"2025-03-14","close":1024.0},{"date":"2025-03-17","close":1011.0},{"date":"2025-03-18","close":1037.0},{"date":"2025-03-19","close":1038.0},{"date":"2025-03-20","close":1027.0},{"date":"2025-03-21","close":1009.0},{"date":"2025-03-24","close":1002.0},{"date":"2025-03-25","close":992.0},{"date":"2025-03-26","close":998.0},{"date":"2025-03-27","close":1004.0},{"date":"2025-03-28","close":1074.0},{"date":"2025-03-31","close":1229.0},{"date":"2025-04-01","close":1163.0},{"date":"2025-04-02","close":1092.0},{"date":"2025-04-03","close":1080.0},{"date":"2025-04-04","close":1084.0},{"date":"2025-04-07","close":996.0},{"date":"2025-04-08","close":985.0},{"date":"2025-04-09","close":1017.0},{"date":"2025-04-10","close":1049.0},{"date":"2025-04-11","close":1080.0},{"date":"2025-04-14","close":1091.0},{"date":"2025-04-15","close":1103.0},{"date":"2025-04-16","close":1113.0},{"date":"2025-04-17","close":1088.0},{"date":"2025-04-18","close":1093.0},{"date":"2025-04-21","close":1103.0},{"date":"2025-04-22","close":1081.0},{"date":"2025-04-23","close":1073.0},{"date":"2025-04-24","close":1082.0},{"date":"2025-04-25","close":1082.0},{"date":"2025-04-28","close":1049.0},{"date":"2025-04-29","close":1048.0},{"date":"2025-04-30","close":1028.0},{"date":"2025-05-02","close":1012.0},{"date":"2025-05-07","close":1025.0},{"date":"2025-05-08","close":1023.0},{"date":"2025-05-09","close":1022.0},{"date":"2025-05-12","close":1017.0},{"date":"2025-05-13","close":1010.0},{"date":"2025-05-14","close":1012.0},{"date":"2025-05-15","close":994.0},{"date":"2025-05-16","close":990.0},{"date":"2025-05-19","close":980.0},{"date":"2025-05-20","close":979.0},{"date":"2025-05-21","close":990.0},{"date":"2025-05-22","close":998.0},{"date":"2025-05-23","close":984.0},{"date":"2025-05-26","close":978.0},{"date":"2025-05-27","close":978.0},{"date":"2025-05-28","close":982.0},{"date":"2025-05-29","close":980.0},{"date":"2025-05-30","close":980.0},{"date":"2025-06-02","close":982.0},{"date":"2025-06-04","close":996.0},{"date":"2025-06-05","close":994.0},{"date":"2025-06-09","close":1002.0},{"date":"2025-06-10","close":996.0},{"date":"2025-06-11","close":951.0},{"date":"2025-06-12","close":928.0},{"date":"2025-06-13","close":980.0},{"date":"2025-06-16","close":957.0},{"date":"2025-06-17","close":939.0},{"date":"2025-06-18","close":937.0},{"date":"2025-06-19","close":936.0},{"date":"2025-06-20","close":928.0},{"date":"2025-06-23","close":926.0},{"date":"2025-06-24","close":921.0},{"date":"2025-06-25","close":921.0},{"date":"2025-06-26","close":909.0},{"date":"2025-06-27","close":915.0},{"date":"2025-06-30","close":893.0},{"date":"2025-07-01","close":902.0},{"date":"2025-07-02","close":902.0},{"date":"2025-07-03","close":910.0},{"date":"2025-07-04","close":908.0},{"date":"2025-07-07","close":901.0},{"date":"2025-07-08","close":901.0},{"date":"2025-07-09","close":903.0},{"date":"2025-07-10","close":903.0},{"date":"2025-07-11","close":904.0},{"date":"2025-07-14","close":903.0},{"date":"2025-07-15","close":898.0},{"date":"2025-07-16","close":897.0},{"date":"2025-07-17","close":893.0},{"date":"2025-07-18","close":898.0},{"date":"2025-07-21","close":898.0},{"date":"2025-07-22","close":900.0},{"date":"2025-07-23","close":903.0},{"date":"2025-07-24","close":894.0},{"date":"2025-07-25","close":881.0},{"date":"2025-07-28","close":890.0},{"date":"2025-07-29","close":864.0},{"date":"2025-07-30","close":867.0},{"date":"2025-07-31","close":861.0},{"date":"2025-08-01","close":844.0},{"date":"2025-08-04","close":849.0},{"date":"2025-08-05","close":859.0},{"date":"2025-08-06","close":855.0},{"date":"2025-08-07","close":853.0},{"date":"2025-08-08","close":857.0},{"date":"2025-08-11","close":855.0},{"date":"2025-08-12","close":852.0},{"date":"2025-08-13","close":850.0},{"date":"2025-08-14","close":850.0},{"date":"2025-08-18","close":846.0},{"date":"2025-08-19","close":836.0},{"date":"2025-08-20","close":814.0},{"date":"2025-08-21","close":817.0},{"date":"2025-08-22","close":823.0},{"date":"2025-08-25","close":835.0},{"date":"2025-08-26","close":852.0},{"date":"2025-08-27","close":848.0},{"date":"2025-08-28","close":850.0},{"date":"2025-08-29","close":851.0},{"date":"2025-09-01","close":875.0},{"date":"2025-09-02","close":866.0},{"date":"2025-09-03","close":890.0},{"date":"2025-09-04","close":886.0},{"date":"2025-09-05","close":884.0},{"date":"2025-09-08","close":885.0},{"date":"2025-09-09","close":881.0},{"date":"2025-09-10","close":899.0},{"date":"2025-09-11","close":884.0},{"date":"2025-09-12","close":902.0},{"date":"2025-09-15","close":896.0},{"date":"2025-09-16","close":896.0},{"date":"2025-09-17","close":897.0},{"date":"2025-09-18","close":890.0},{"date":"2025-09-19","close":880.0},{"date":"2025-09-22","close":903.0},{"date":"2025-09-23","close":900.0},{"date":"2025-09-24","close":897.0},{"date":"2025-09-25","close":880.0},{"date":"2025-09-26","close":855.0},{"date":"2025-09-29","close":883.0},{"date":"2025-09-30","close":924.0},{"date":"2025-10-01","close":924.0},{"date":"2025-10-02","close":888.0},{"date":"2025-10-10","close":911.0},{"date":"2025-10-13","close":927.0},{"date":"2025-10-14","close":934.0},{"date":"2025-10-15","close":924.0},{"date":"2025-10-16","close":897.0},{"date":"2025-10-17","close":905.0},{"date":"2025-10-20","close":880.0},{"date":"2025-10-21","close":879.0},{"date":"2025-10-22","close":856.0},{"date":"2025-10-23","close":852.0},{"date":"2025-10-24","close":839.0},{"date":"2025-10-27","close":838.0},{"date":"2025-10-28","close":838.0},{"date":"2025-10-29","close":828.0},{"date":"2025-10-30","close":816.0},{"date":"2025-10-31","close":814.0},{"date":"2025-11-03","close":803.0},{"date":"2025-11-04","close":798.0},{"date":"2025-11-05","close":797.0},{"date":"2025-11-06","close":797.0},{"date":"2025-11-07","close":805.0},{"date":"2025-11-10","close":810.0},{"date":"2025-11-11","close":804.0},{"date":"2025-11-12","close":799.0},{"date":"2025-11-13","close":801.0},{"date":"2025-11-14","close":786.0},{"date":"2025-11-17","close":781.0},{"date":"2025-11-18","close":767.0},{"date":"2025-11-19","close":760.0},{"date":"2025-11-20","close":767.0},{"date":"2025-11-21","close":745.0},{"date":"2025-11-24","close":727.0},{"date":"2025-11-25","close":741.0},{"date":"2025-11-26","close":755.0},{"date":"2025-11-27","close":753.0},{"date":"2025-11-28","close":763.0},{"date":"2025-12-01","close":763.0},{"date":"2025-12-02","close":771.0},{"date":"2025-12-03","close":769.0},{"date":"2025-12-04","close":771.0},{"date":"2025-12-05","close":768.0},{"date":"2025-12-08","close":765.0},{"date":"2025-12-09","close":762.0},{"date":"2025-12-10","close":759.0},{"date":"2025-12-11","close":753.0},{"date":"2025-12-12","close":748.0},{"date":"2025-12-15","close":750.0},{"date":"2025-12-16","close":743.0},{"date":"2025-12-17","close":746.0},{"date":"2025-12-18","close":742.0},{"date":"2025-12-19","close":751.0},{"date":"2025-12-22","close":776.0},{"date":"2025-12-23","close":809.0},{"date":"2025-12-24","close":793.0},{"date":"2025-12-26","close":790.0},{"date":"2025-12-29","close":801.0},{"date":"2025-12-30","close":790.0},{"date":"2026-01-02","close":800.0},{"date":"2026-01-05","close":825.0},{"date":"2026-01-06","close":837.0},{"date":"2026-01-07","close":821.0},{"date":"2026-01-08","close":809.0},{"date":"2026-01-09","close":835.0},{"date":"2026-01-12","close":838.0},{"date":"2026-01-13","close":854.0},{"date":"2026-01-14","close":841.0},{"date":"2026-01-15","close":834.0},{"date":"2026-01-16","close":822.0},{"date":"2026-01-19","close":755.0},{"date":"2026-01-20","close":789.0},{"date":"2026-01-21","close":792.0},{"date":"2026-01-22","close":796.0},{"date":"2026-01-23","close":822.0},{"date":"2026-01-26","close":852.0},{"date":"2026-01-27","close":861.0},{"date":"2026-01-28","close":850.0},{"date":"2026-01-29","close":901.0},{"date":"2026-01-30","close":840.0},{"date":"2026-02-02","close":800.0},{"date":"2026-02-03","close":813.0},{"date":"2026-02-04","close":826.0},{"date":"2026-02-05","close":818.0},{"date":"2026-02-06","close":814.0},{"date":"2026-02-09","close":829.0},{"date":"2026-02-10","close":827.0},{"date":"2026-02-11","close":809.0},{"date":"2026-02-12","close":819.0},{"date":"2026-02-13","close":782.0},{"date":"2026-02-19","close":3915.0},{"date":"2026-02-20","close":4010.0},{"date":"2026-02-23","close":4035.0},{"date":"2026-02-24","close":4065.0},{"date":"2026-02-25","close":3975.0},{"date":"2026-02-26","close":3890.0},{"date":"2026-02-27","close":3815.0},{"date":"2026-03-03","close":3990.0},{"date":"2026-03-04","close":3480.0},{"date":"2026-03-05","close":3685.0},{"date":"2026-03-06","close":3790.0},{"date":"2026-03-09","close":3575.0},{"date":"2026-03-10","close":3700.0},{"date":"2026-03-11","close":3790.0},{"date":"2026-03-12","close":3725.0},{"date":"2026-03-13","close":3700.0},{"date":"2026-03-16","close":3610.0},{"date":"2026-03-17","close":3615.0},{"date":"2026-03-18","close":3640.0},{"date":"2026-03-19","close":3575.0},{"date":"2026-03-20","close":3620.0},{"date":"2026-03-23","close":3545.0},{"date":"2026-03-24","close":3575.0},{"date":"2026-03-25","close":3715.0},{"date":"2026-03-26","close":3725.0},{"date":"2026-03-27","close":3665.0},{"date":"2026-03-30","close":3630.0},{"date":"2026-03-31","close":3550.0},{"date":"2026-04-01","close":3615.0},{"date":"2026-04-02","close":3535.0},{"date":"2026-04-03","close":3580.0},{"date":"2026-04-06","close":3620.0},{"date":"2026-04-07","close":3540.0},{"date":"2026-04-08","close":3605.0},{"date":"2026-04-09","close":3660.0},{"date":"2026-04-10","close":3620.0},{"date":"2026-04-13","close":3605.0},{"date":"2026-04-14","close":3610.0},{"date":"2026-04-15","close":3555.0},{"date":"2026-04-16","close":3545.0},{"date":"2026-04-17","close":3545.0},{"date":"2026-04-20","close":3545.0},{"date":"2026-04-21","close":3545.0},{"date":"2026-04-22","close":3545.0},{"date":"2026-04-23","close":3545.0},{"date":"2026-04-24","close":3545.0},{"date":"2026-04-27","close":3545.0},{"date":"2026-04-28","close":3545.0},{"date":"2026-04-29","close":3545.0},{"date":"2026-04-30","close":3545.0},{"date":"2026-05-04","close":3545.0},{"date":"2026-05-06","close":3545.0},{"date":"2026-05-07","close":3545.0},{"date":"2026-05-08","close":3455.0},{"date":"2026-05-11","close":3030.0},{"date":"2026-05-12","close":3035.0},{"date":"2026-05-13","close":3385.0},{"date":"2026-05-14","close":3255.0},{"date":"2026-05-15","close":3060.0},{"date":"2026-05-18","close":3165.0},{"date":"2026-05-19","close":3165.0},{"date":"2026-05-20","close":3155.0},{"date":"2026-05-21","close":3125.0},{"date":"2026-05-22","close":3185.0},{"date":"2026-05-26","close":3180.0},{"date":"2026-05-27","close":3065.0},{"date":"2026-05-28","close":2995.0},{"date":"2026-05-29","close":2900.0},{"date":"2026-06-01","close":2720.0},{"date":"2026-06-02","close":2695.0},{"date":"2026-06-04","close":2770.0},{"date":"2026-06-05","close":2645.0},{"date":"2026-06-08","close":2525.0},{"date":"2026-06-09","close":2515.0},{"date":"2026-06-10","close":2545.0},{"date":"2026-06-11","close":2590.0},{"date":"2026-06-12","close":2705.0},{"date":"2026-06-15","close":2775.0},{"date":"2026-06-16","close":2805.0},{"date":"2026-06-17","close":2745.0},{"date":"2026-06-18","close":2780.0},{"date":"2026-06-19","close":2790.0},{"date":"2026-06-22","close":2760.0},{"date":"2026-06-23","close":2605.0},{"date":"2026-06-24","close":2630.0},{"date":"2026-06-25","close":2665.0},{"date":"2026-06-26","close":2585.0},{"date":"2026-06-29","close":2745.0},{"date":"2026-06-30","close":2885.0},{"date":"2026-07-01","close":3035.0},{"date":"2026-07-02","close":2970.0},{"date":"2026-07-03","close":3080.0},{"date":"2026-07-06","close":3120.0},{"date":"2026-07-07","close":2970.0},{"date":"2026-07-08","close":3040.0},{"date":"2026-07-09","close":2975.0},{"date":"2026-07-10","close":3055.0},{"date":"2026-07-13","close":2865.0},{"date":"2026-07-14","close":2800.0},{"date":"2026-07-15","close":2960.0},{"date":"2026-07-16","close":2915.0},{"date":"2026-07-20","close":2820.0},{"date":"2026-07-21","close":2785.0},{"date":"2026-07-22","close":2750.0},{"date":"2026-07-23","close":2805.0},{"date":"2026-07-24","close":2800.0},{"date":"2026-07-27","close":2930.0},{"date":"2026-07-28","close":2705.0},{"date":"2026-07-29","close":2550.0},{"date":"2026-07-30","close":2575.0},{"date":"2026-07-31","close":2630.0},{"date":"2026-08-03","close":2700.0},{"date":"2026-08-04","close":2770.0},{"date":"2026-08-05","close":2790.0},{"date":"2026-08-06","close":2940.0},{"date":"2026-08-07","close":3070.0},{"date":"2026-08-10","close":3125.0},{"date":"2026-08-11","close":3040.0},{"date":"2026-08-12","close":3000.0},{"date":"2026-08-13","close":3070.0},{"date":"2026-08-14","close":3060.0},{"date":"2026-08-18","close":2900.0},{"date":"2026-08-19","close":2880.0},{"date":"2026-08-20","close":2975.0},{"date":"2026-08-21","close":2900.0},{"date":"2026-08-24","close":2925.0},{"date":"2026-08-25","close":2930.0},{"date":"2026-08-26","close":2935.0},{"date":"2026-08-27","close":2885.0},{"date":"2026-08-28","close":2900.0},{"date":"2026-08-31","close":2880.0},{"date":"2026-09-01","close":2890.0},{"date":"2026-09-02","close":2880.0},{"date":"2026-09-03","close":2885.0},{"date":"2026-09-04","close":2900.0},{"date":"2026-09-07","close":2980.0},{"date":"2026-09-08","close":3010.0},{"date":"2026-09-09","close":2915.0},{"date":"2026-09-10","close":2895.0},{"date":"2026-09-11","close":2890.0},{"date":"2026-09-14","close":2850.0},{"date":"2026-09-15","close":2845.0},{"date":"2026-09-16","close":2750.0},{"date":"2026-09-17","close":2820.0},{"date":"2026-09-18","close":2795.0},{"date":"2026-09-21","close":2790.0},{"date":"2026-09-22","close":2710.0},{"date":"2026-09-23","close":2640.0},{"date":"2026-09-28","close":2710.0},{"date":"2026-09-29","close":2670.0},{"date":"2026-09-30","close":2640.0},{"date":"2026-10-01","close":2725.0},{"date":"2026-10-02","close":2890.0},{"date":"2026-10-06","close":2790.0},{"date":"2026-10-07","close":2740.0},{"date":"2026-10-08","close":2615.0},{"date":"2026-10-12","close":2595.0},{"date":"2026-10-13","close":2850.0},{"date":"2026-10-14","close":2805.0},{"date":"2026-10-15","close":2830.0},{"date":"2026-10-16","close":2935.0},{"date":"2026-10-19","close":3060.0},{"date":"2026-10-20","close":3085.0},{"date":"2026-10-21","close":3180.0},{"date":"2026-10-22","close":3205.0},{"date":"2026-10-23","close":3260.0}],"chart_data":[{"date":"2024-10-23","open":1281,"high":1300,"low":1258,"close":1259,"volume":2097467,"rsi_14":48.06,"sma_20":1250.95,"sma_60":1262.37,"sma_120":1289.59},{"date":"2024-10-24","open":1250,"high":1257,"low":1216,"close":1220,"volume":1019332,"rsi_14":47.22,"sma_20":1248.85,"sma_60":1262.38,"sma_120":1288.03},{"date":"2024-10-25","open":1215,"high":1222,"low":1201,"close":1203,"volume":590284,"rsi_14":39.43,"sma_20":1245.9,"sma_60":1262.32,"sma_120":1286.54},{"date":"2024-10-28","open":1200,"high":1263,"low":1198,"close":1249,"volume":1202494,"rsi_14":52.35,"sma_20":1242.5,"sma_60":1264.1,"sma_120":1285.06},{"date":"2024-10-29","open":1241,"high":1249,"low":1220,"close":1226,"volume":471535,"rsi_14":50.16,"sma_20":1239.0,"sma_60":1265.57,"sma_120":1283.08},{"date":"2024-10-30","open":1253,"high":1265,"low":1241,"close":1257,"volume":723305,"rsi_14":55.0,"sma_20":1237.6,"sma_60":1267.35,"sma_120":1281.78},{"date":"2024-10-31","open":1278,"high":1290,"low":1246,"close":1256,"volume":920578,"rsi_14":55.16,"sma_20":1236.9,"sma_60":1269.58,"sma_120":1280.61},{"date":"2024-11-01","open":1245,"high":1245,"low":1216,"close":1227,"volume":528519,"rsi_14":48.29,"sma_20":1236.45,"sma_60":1270.48,"sma_120":1278.93},{"date":"2024-11-04","open":1227,"high":1231,"low":1210,"close":1218,"volume":394469,"rsi_14":50.15,"sma_20":1234.25,"sma_60":1270.6,"sma_120":1277.39},{"date":"2024-11-05","open":1230,"high":1234,"low":1207,"close":1214,"volume":536793,"rsi_14":48.19,"sma_20":1233.2,"sma_60":1268.6,"sma_120":1275.89},{"date":"2024-11-06","open":1213,"high":1216,"low":1203,"close":1207,"volume":529983,"rsi_14":51.28,"sma_20":1232.3,"sma_60":1264.98,"sma_120":1274.31},{"date":"2024-11-07","open":1175,"high":1182,"low":1142,"close":1147,"volume":1311765,"rsi_14":36.72,"sma_20":1228.5,"sma_60":1260.03,"sma_120":1272.12},{"date":"2024-11-08","open":1148,"high":1178,"low":1148,"close":1174,"volume":461861,"rsi_14":32.91,"sma_20":1226.15,"sma_60":1255.62,"sma_120":1270.61},{"date":"2024-11-11","open":1161,"high":1170,"low":1130,"close":1136,"volume":753472,"rsi_14":30.68,"sma_20":1221.0,"sma_60":1252.05,"sma_120":1268.98},{"date":"2024-11-12","open":1125,"high":1130,"low":1094,"close":1109,"volume":799572,"rsi_14":29.05,"sma_20":1215.6,"sma_60":1247.72,"sma_120":1266.84},{"date":"2024-11-13","open":1100,"high":1114,"low":1075,"close":1090,"volume":569401,"rsi_14":30.77,"sma_20":1208.8,"sma_60":1243.15,"sma_120":1264.73},{"date":"2024-11-14","open":1085,"high":1109,"low":1053,"close":1077,"volume":658282,"rsi_14":31.14,"sma_20":1202.7,"sma_60":1238.15,"sma_120":1261.17},{"date":"2024-11-15","open":1061,"high":1130,"low":1050,"close":1115,"volume":486703,"rsi_14":29.45,"sma_20":1196.65,"sma_60":1234.23,"sma_120":1258.1},{"date":"2024-11-18","open":1115,"high":1121,"low":1088,"close":1104,"volume":231990,"rsi_14":30.57,"sma_20":1187.75,"sma_60":1231.47,"sma_120":1255.36},{"date":"2024-11-19","open":1107,"high":1121,"low":1092,"close":1110,"volume":323273,"rsi_14":24.57,"sma_20":1179.9,"sma_60":1228.0,"sma_120":1253.22},{"date":"2024-11-20","open":1116,"high":1136,"low":1109,"close":1123,"volume":577403,"rsi_14":27.91,"sma_20":1173.1,"sma_60":1223.88,"sma_120":1251.28},{"date":"2024-11-21","open":1120,"high":1120,"low":1096,"close":1104,"volume":234033,"rsi_14":28.87,"sma_20":1167.3,"sma_60":1219.87,"sma_120":1249.22},{"date":"2024-11-22","open":1104,"high":1119,"low":1098,"close":1103,"volume":158103,"rsi_14":29.68,"sma_20":1162.3,"sma_60":1216.58,"sma_120":1247.08},{"date":"2024-11-25","open":1103,"high":1134,"low":1103,"close":1119,"volume":353441,"rsi_14":33.9,"sma_20":1155.8,"sma_60":1213.75,"sma_120":1244.92},{"date":"2024-11-26","open":1107,"high":1121,"low":1107,"close":1119,"volume":330078,"rsi_14":34.72,"sma_20":1150.45,"sma_60":1210.8,"sma_120":1243.39},{"date":"2024-11-27","open":1119,"high":1123,"low":1112,"close":1120,"volume":359435,"rsi_14":44.1,"sma_20":1143.6,"sma_60":1207.92,"sma_120":1241.89},{"date":"2024-11-28","open":1120,"high":1124,"low":1110,"close":1113,"volume":191490,"rsi_14":35.41,"sma_20":1136.45,"sma_60":1205.8,"sma_120":1240.01},{"date":"2024-11-29","open":1110,"high":1113,"low":1062,"close":1075,"volume":457387,"rsi_14":35.41,"sma_20":1128.85,"sma_60":1203.05,"sma_120":1237.95},{"date":"2024-12-02","open":1075,"high":1090,"low":1020,"close":1022,"volume":518896,"rsi_14":31.49,"sma_20":1119.05,"sma_60":1199.33,"sma_120":1235.58},{"date":"2024-12-03","open":1005,"high":1055,"low":1005,"close":1051,"volume":354901,"rsi_14":42.04,"sma_20":1110.9,"sma_60":1196.25,"sma_120":1233.41},{"date":"2024-12-04","open":1062,"high":1160,"low":1014,"close":1028,"volume":2278013,"rsi_14":40.39,"sma_20":1101.95,"sma_60":1192.33,"sma_120":1231.16},{"date":"2024-12-05","open":1028,"high":1032,"low":1005,"close":1020,"volume":408905,"rsi_14":28.89,"sma_20":1095.6,"sma_60":1188.17,"sma_120":1229.01},{"date":"2024-12-06","open":1001,"high":1020,"low":966,"close":989,"volume":890449,"rsi_14":26.53,"sma_20":1086.35,"sma_60":1183.53,"sma_120":1226.6},{"date":"2024-12-09","open":958,"high":985,"low":911,"close":944,"volume":860708,"rsi_14":20.77,"sma_20":1076.75,"sma_60":1178.18,"sma_120":1223.77},{"date":"2024-12-10","open":940,"high":1001,"low":940,"close":1001,"volume":485098,"rsi_14":31.4,"sma_20":1071.35,"sma_60":1174.95,"sma_120":1221.65},{"date":"2024-12-11","open":1006,"high":1040,"low":1002,"close":1040,"volume":613296,"rsi_14":40.8,"sma_20":1068.85,"sma_60":1173.07,"sma_120":1219.73},{"date":"2024-12-12","open":1049,"high":1051,"low":1030,"close":1042,"volume":355508,"rsi_14":41.26,"sma_20":1067.1,"sma_60":1170.75,"sma_120":1217.88},{"date":"2024-12-13","open":1035,"high":1056,"low":1030,"close":1053,"volume":214351,"rsi_14":40.41,"sma_20":1064.0,"sma_60":1168.18,"sma_120":1216.15},{"date":"2024-12-16","open":1055,"high":1070,"low":1041,"close":1043,"volume":297566,"rsi_14":39.27,"sma_20":1060.95,"sma_60":1164.87,"sma_120":1214.17},{"date":"2024-12-17","open":1040,"high":1060,"low":1024,"close":1057,"volume":306464,"rsi_14":41.42,"sma_20":1058.3,"sma_60":1162.52,"sma_120":1212.22},{"date":"2024-12-18","open":1049,"high":1056,"low":1027,"close":1056,"volume":294228,"rsi_14":42.11,"sma_20":1054.95,"sma_60":1159.67,"sma_120":1210.49},{"date":"2024-12-19","open":1046,"high":1046,"low":1015,"close":1030,"volume":301339,"rsi_14":43.55,"sma_20":1051.25,"sma_60":1155.8,"sma_120":1208.59},{"date":"2024-12-20","open":1030,"high":1032,"low":1008,"close":1021,"volume":302082,"rsi_14":49.84,"sma_20":1047.15,"sma_60":1151.78,"sma_120":1206.73},{"date":"2024-12-23","open":1021,"high":1029,"low":1017,"close":1026,"volume":104683,"rsi_14":45.55,"sma_20":1042.5,"sma_60":1146.93,"sma_120":1205.27},{"date":"2024-12-24","open":1026,"high":1041,"low":1026,"close":1026,"volume":128224,"rsi_14":49.61,"sma_20":1037.85,"sma_60":1142.43,"sma_120":1203.6},{"date":"2024-12-26","open":1035,"high":1035,"low":1004,"close":1010,"volume":223659,"rsi_14":48.12,"sma_20":1032.35,"sma_60":1137.85,"sma_120":1201.88},{"date":"2024-12-27","open":1010,"high":1128,"low":981,"close":998,"volume":5100153,"rsi_14":51.82,"sma_20":1026.6,"sma_60":1133.32,"sma_120":1199.98},{"date":"2024-12-30","open":999,"high":1036,"low":999,"close":1020,"volume":475828,"rsi_14":66.96,"sma_20":1023.85,"sma_60":1129.72,"sma_120":1198.36},{"date":"2025-01-02","open":1020,"high":1047,"low":1014,"close":1042,"volume":496452,"rsi_14":60.85,"sma_20":1024.85,"sma_60":1126.05,"sma_120":1196.92},{"date":"2025-01-03","open":1040,"high":1046,"low":1032,"close":1042,"volume":397637,"rsi_14":50.67,"sma_20":1024.4,"sma_60":1122.83,"sma_120":1195.19},{"date":"2025-01-06","open":1042,"high":1058,"low":1038,"close":1058,"volume":396528,"rsi_14":54.88,"sma_20":1025.9,"sma_60":1120.05,"sma_120":1193.61},{"date":"2025-01-07","open":1058,"high":1064,"low":1053,"close":1061,"volume":178184,"rsi_14":52.56,"sma_20":1027.95,"sma_60":1117.35,"sma_120":1192.16},{"date":"2025-01-08","open":1065,"high":1066,"low":1052,"close":1060,"volume":279370,"rsi_14":55.78,"sma_20":1031.5,"sma_60":1114.67,"sma_120":1190.8},{"date":"2025-01-09","open":1055,"high":1060,"low":1044,"close":1060,"volume":202375,"rsi_14":51.13,"sma_20":1037.3,"sma_60":1111.68,"sma_120":1189.47},{"date":"2025-01-10","open":1062,"high":1071,"low":1053,"close":1061,"volume":178737,"rsi_14":51.88,"sma_20":1040.3,"sma_60":1109.08,"sma_120":1187.97},{"date":"2025-01-13","open":1062,"high":1066,"low":1035,"close":1037,"volume":254328,"rsi_14":52.67,"sma_20":1040.15,"sma_60":1105.93,"sma_120":1185.91},{"date":"2025-01-14","open":1026,"high":1045,"low":1026,"close":1037,"volume":216022,"rsi_14":56.56,"sma_20":1039.9,"sma_60":1103.23,"sma_120":1183.84},{"date":"2025-01-15","open":1032,"high":1042,"low":1005,"close":1037,"volume":260899,"rsi_14":54.7,"sma_20":1039.1,"sma_60":1099.92,"sma_120":1181.38},{"date":"2025-01-16","open":1037,"high":1040,"low":1025,"close":1028,"volume":351290,"rsi_14":50.79,"sma_20":1038.35,"sma_60":1095.68,"sma_120":1178.95},{"date":"2025-01-17","open":1028,"high":1033,"low":1021,"close":1027,"volume":185693,"rsi_14":57.66,"sma_20":1036.85,"sma_60":1091.68,"sma_120":1176.95},{"date":"2025-01-20","open":1027,"high":1029,"low":1012,"close":1012,"volume":184676,"rsi_14":56.14,"sma_20":1034.65,"sma_60":1087.57,"sma_120":1174.97},{"date":"2025-01-21","open":1012,"high":1023,"low":1007,"close":1021,"volume":143085,"rsi_14":50.5,"sma_20":1034.2,"sma_60":1084.25,"sma_120":1173.32},{"date":"2025-01-22","open":1019,"high":1022,"low":1013,"close":1020,"volume":206876,"rsi_14":36.25,"sma_20":1034.15,"sma_60":1081.2,"sma_120":1171.76},{"date":"2025-01-23","open":1021,"high":1022,"low":1002,"close":1008,"volume":188715,"rsi_14":31.52,"sma_20":1033.25,"sma_60":1077.18,"sma_120":1170.64},{"date":"2025-01-24","open":1015,"high":1020,"low":1002,"close":1006,"volume":270075,"rsi_14":16.67,"sma_20":1032.25,"sma_60":1073.52,"sma_120":1169.54},{"date":"2025-01-31","open":1040,"high":1092,"low":1012,"close":1018,"volume":1328688,"rsi_14":25.29,"sma_20":1032.65,"sma_60":1069.53,"sma_120":1168.44},{"date":"2025-02-03","open":1030,"high":1120,"low":1027,"close":1082,"volume":5871423,"rsi_14":57.33,"sma_20":1036.85,"sma_60":1066.63,"sma_120":1168.11},{"date":"2025-02-04","open":1062,"high":1112,"low":1050,"close":1112,"volume":2230250,"rsi_14":64.44,"sma_20":1041.45,"sma_60":1064.72,"sma_120":1167.6},{"date":"2025-02-05","open":1097,"high":1110,"low":1081,"close":1099,"volume":1387165,"rsi_14":59.9,"sma_20":1044.3,"sma_60":1062.73,"sma_120":1166.67},{"date":"2025-02-06","open":1092,"high":1115,"low":1072,"close":1084,"volume":1218870,"rsi_14":62.84,"sma_20":1046.4,"sma_60":1060.57,"sma_120":1164.58},{"date":"2025-02-07","open":1083,"high":1092,"low":1074,"close":1085,"volume":417136,"rsi_14":63.04,"sma_20":1047.75,"sma_60":1058.53,"sma_120":1161.76},{"date":"2025-02-10","open":1089,"high":1128,"low":1087,"close":1110,"volume":1329351,"rsi_14":67.46,"sma_20":1050.2,"sma_60":1057.92,"sma_120":1158.97},{"date":"2025-02-11","open":1134,"high":1192,"low":1127,"close":1141,"volume":4665759,"rsi_14":74.46,"sma_20":1054.25,"sma_60":1057.37,"sma_120":1156.49},{"date":"2025-02-12","open":1145,"high":1231,"low":1115,"close":1117,"volume":6490277,"rsi_14":67.72,"sma_20":1057.1,"sma_60":1057.05,"sma_120":1154.55},{"date":"2025-02-13","open":1137,"high":1152,"low":1119,"close":1140,"volume":1227004,"rsi_14":74.43,"sma_20":1061.05,"sma_60":1057.57,"sma_120":1152.64},{"date":"2025-02-14","open":1157,"high":1157,"low":1105,"close":1105,"volume":1208181,"rsi_14":64.58,"sma_20":1064.45,"sma_60":1057.82,"sma_120":1150.48},{"date":"2025-02-17","open":1114,"high":1128,"low":1090,"close":1117,"volume":833519,"rsi_14":66.22,"sma_20":1068.45,"sma_60":1058.48,"sma_120":1148.32},{"date":"2025-02-18","open":1116,"high":1121,"low":1094,"close":1097,"volume":757663,"rsi_14":64.5,"sma_20":1071.45,"sma_60":1058.18,"sma_120":1146.21},{"date":"2025-02-19","open":1115,"high":1122,"low":1099,"close":1103,"volume":808247,"rsi_14":65.59,"sma_20":1075.2,"sma_60":1058.17,"sma_120":1144.82},{"date":"2025-02-20","open":1101,"high":1111,"low":1094,"close":1102,"volume":470578,"rsi_14":64.0,"sma_20":1078.95,"sma_60":1058.03,"sma_120":1143.02},{"date":"2025-02-21","open":1110,"high":1133,"low":1098,"close":1101,"volume":1020726,"rsi_14":54.01,"sma_20":1083.4,"sma_60":1057.67,"sma_120":1140.78},{"date":"2025-02-24","open":1113,"high":1146,"low":1106,"close":1116,"volume":1139103,"rsi_14":50.9,"sma_20":1088.15,"sma_60":1057.87,"sma_120":1138.87},{"date":"2025-02-25","open":1122,"high":1134,"low":1095,"close":1096,"volume":692571,"rsi_14":49.34,"sma_20":1091.95,"sma_60":1057.75,"sma_120":1137.17},{"date":"2025-02-26","open":1097,"high":1100,"low":1071,"close":1081,"volume":482168,"rsi_14":49.34,"sma_20":1095.6,"sma_60":1057.12,"sma_120":1135.43},{"date":"2025-02-27","open":1084,"high":1087,"low":1059,"close":1074,"volume":387338,"rsi_14":47.66,"sma_20":1099.0,"sma_60":1056.37,"sma_120":1133.58},{"date":"2025-02-28","open":1064,"high":1075,"low":1047,"close":1048,"volume":424634,"rsi_14":36.86,"sma_20":1100.5,"sma_60":1055.17,"sma_120":1131.54},{"date":"2025-03-04","open":1044,"high":1052,"low":1011,"close":1039,"volume":339090,"rsi_14":26.17,"sma_20":1098.35,"sma_60":1053.93,"sma_120":1129.87},{"date":"2025-03-05","open":1031,"high":1068,"low":1031,"close":1068,"volume":323652,"rsi_14":38.81,"sma_20":1096.15,"sma_60":1053.82,"sma_120":1128.43},{"date":"2025-03-06","open":1062,"high":1072,"low":1042,"close":1043,"volume":261992,"rsi_14":28.05,"sma_20":1093.35,"sma_60":1054.17,"sma_120":1126.75},{"date":"2025-03-07","open":1036,"high":1052,"low":1025,"close":1042,"volume":287416,"rsi_14":33.16,"sma_20":1091.25,"sma_60":1054.02,"sma_120":1125.13},{"date":"2025-03-10","open":1042,"high":1042,"low":1020,"close":1034,"volume":216681,"rsi_14":27.32,"sma_20":1088.7,"sma_60":1054.12,"sma_120":1123.22},{"date":"2025-03-11","open":1016,"high":1023,"low":997,"close":1018,"volume":428141,"rsi_14":27.93,"sma_20":1084.1,"sma_60":1054.08,"sma_120":1121.12},{"date":"2025-03-12","open":1010,"high":1026,"low":1009,"close":1019,"volume":220066,"rsi_14":25.86,"sma_20":1078.0,"sma_60":1054.58,"sma_120":1119.06},{"date":"2025-03-13","open":1026,"high":1031,"low":1002,"close":1017,"volume":298536,"rsi_14":25.71,"sma_20":1073.0,"sma_60":1055.8,"sma_120":1116.99},{"date":"2025-03-14","open":1060,"high":1092,"low":1020,"close":1024,"volume":1419036,"rsi_14":28.73,"sma_20":1067.2,"sma_60":1056.18,"sma_120":1115.57},{"date":"2025-03-17","open":1033,"high":1035,"low":1011,"close":1011,"volume":265072,"rsi_14":20.67,"sma_20":1062.5,"sma_60":1055.7,"sma_120":1114.38},{"date":"2025-03-18","open":1014,"high":1046,"low":1014,"close":1037,"volume":507459,"rsi_14":34.05,"sma_20":1058.5,"sma_60":1055.62,"sma_120":1113.18},{"date":"2025-03-19","open":1039,"high":1062,"low":1034,"close":1038,"volume":485238,"rsi_14":37.43,"sma_20":1055.55,"sma_60":1055.37,"sma_120":1111.78},{"date":"2025-03-20","open":1040,"high":1049,"low":1022,"close":1027,"volume":292038,"rsi_14":36.57,"sma_20":1051.75,"sma_60":1055.1,"sma_120":1109.98},{"date":"2025-03-21","open":1027,"high":1027,"low":1006,"close":1009,"volume":290803,"rsi_14":38.32,"sma_20":1047.1,"sma_60":1054.3,"sma_120":1108.41},{"date":"2025-03-24","open":1005,"high":1019,"low":997,"close":1002,"volume":358974,"rsi_14":38.79,"sma_20":1042.15,"sma_60":1053.4,"sma_120":1106.53},{"date":"2025-03-25","open":1001,"high":1009,"low":986,"close":992,"volume":409911,"rsi_14":23.97,"sma_20":1035.95,"sma_60":1052.77,"sma_120":1104.28},{"date":"2025-03-26","open":992,"high":1004,"low":988,"close":998,"volume":332708,"rsi_14":32.28,"sma_20":1031.05,"sma_60":1052.38,"sma_120":1102.08},{"date":"2025-03-27","open":998,"high":1007,"low":995,"close":1004,"volume":178534,"rsi_14":35.61,"sma_20":1027.2,"sma_60":1052.02,"sma_120":1099.47},{"date":"2025-03-28","open":1018,"high":1155,"low":1018,"close":1074,"volume":23960937,"rsi_14":60.31,"sma_20":1027.2,"sma_60":1052.82,"sma_120":1097.62},{"date":"2025-03-31","open":1104,"high":1309,"low":1064,"close":1229,"volume":80024964,"rsi_14":81.68,"sma_20":1036.25,"sma_60":1056.47,"sma_120":1097.16},{"date":"2025-04-01","open":1201,"high":1257,"low":1154,"close":1163,"volume":18503872,"rsi_14":68.09,"sma_20":1042.45,"sma_60":1059.22,"sma_120":1096.27},{"date":"2025-04-02","open":1148,"high":1180,"low":1080,"close":1092,"volume":6974891,"rsi_14":58.03,"sma_20":1043.65,"sma_60":1060.42,"sma_120":1095.07},{"date":"2025-04-03","open":1182,"high":1185,"low":1074,"close":1080,"volume":11686602,"rsi_14":55.93,"sma_20":1045.5,"sma_60":1061.05,"sma_120":1093.55},{"date":"2025-04-04","open":1080,"high":1123,"low":1070,"close":1084,"volume":4309636,"rsi_14":57.88,"sma_20":1047.6,"sma_60":1061.75,"sma_120":1092.29},{"date":"2025-04-07","open":1052,"high":1069,"low":992,"close":996,"volume":3264427,"rsi_14":46.1,"sma_20":1045.7,"sma_60":1060.72,"sma_120":1090.38},{"date":"2025-04-08","open":1001,"high":1013,"low":983,"close":985,"volume":1596791,"rsi_14":45.05,"sma_20":1044.05,"sma_60":1059.45,"sma_120":1088.4},{"date":"2025-04-09","open":981,"high":1079,"low":981,"close":1017,"volume":8231765,"rsi_14":49.1,"sma_20":1043.95,"sma_60":1058.73,"sma_120":1086.7},{"date":"2025-04-10","open":1022,"high":1055,"low":1021,"close":1049,"volume":2328058,"rsi_14":53.51,"sma_20":1045.55,"sma_60":1058.55,"sma_120":1085.12},{"date":"2025-04-11","open":1084,"high":1115,"low":1058,"close":1080,"volume":3946738,"rsi_14":56.57,"sma_20":1048.35,"sma_60":1058.87,"sma_120":1083.97},{"date":"2025-04-14","open":1088,"high":1098,"low":1071,"close":1091,"volume":1190646,"rsi_14":58.32,"sma_20":1052.35,"sma_60":1059.77,"sma_120":1082.85},{"date":"2025-04-15","open":1076,"high":1105,"low":1076,"close":1103,"volume":1056991,"rsi_14":58.74,"sma_20":1055.65,"sma_60":1060.87,"sma_120":1082.05},{"date":"2025-04-16","open":1104,"high":1128,"low":1099,"close":1113,"volume":2286658,"rsi_14":59.01,"sma_20":1059.4,"sma_60":1062.13,"sma_120":1081.03},{"date":"2025-04-17","open":1147,"high":1147,"low":1079,"close":1088,"volume":2245547,"rsi_14":51.25,"sma_20":1062.45,"sma_60":1063.13,"sma_120":1079.41},{"date":"2025-04-18","open":1079,"high":1093,"low":1068,"close":1093,"volume":759847,"rsi_14":33.41,"sma_20":1066.65,"sma_60":1064.23,"sma_120":1077.96},{"date":"2025-04-21","open":1093,"high":1116,"low":1085,"close":1103,"volume":980529,"rsi_14":41.53,"sma_20":1071.7,"sma_60":1065.75,"sma_120":1076.66},{"date":"2025-04-22","open":1128,"high":1135,"low":1077,"close":1081,"volume":2268251,"rsi_14":48.2,"sma_20":1076.15,"sma_60":1066.75,"sma_120":1075.5},{"date":"2025-04-23","open":1070,"high":1077,"low":1063,"close":1073,"volume":762004,"rsi_14":48.84,"sma_20":1079.9,"sma_60":1067.63,"sma_120":1074.42},{"date":"2025-04-24","open":1071,"high":1083,"low":1067,"close":1082,"volume":409277,"rsi_14":49.67,"sma_20":1083.8,"sma_60":1068.87,"sma_120":1073.03},{"date":"2025-04-25","open":1070,"high":1090,"low":1065,"close":1082,"volume":427284,"rsi_14":69.72,"sma_20":1084.2,"sma_60":1070.13,"sma_120":1071.83},{"date":"2025-04-28","open":1076,"high":1085,"low":1045,"close":1049,"volume":636861,"rsi_14":63.33,"sma_20":1075.2,"sma_60":1070.65,"sma_120":1070.09},{"date":"2025-04-29","open":1049,"high":1064,"low":1047,"close":1048,"volume":309353,"rsi_14":57.42,"sma_20":1069.45,"sma_60":1070.08,"sma_120":1068.36},{"date":"2025-04-30","open":1044,"high":1049,"low":1020,"close":1028,"volume":501066,"rsi_14":44.67,"sma_20":1066.25,"sma_60":1068.68,"sma_120":1066.7},{"date":"2025-05-02","open":1028,"high":1035,"low":1006,"close":1012,"volume":904721,"rsi_14":31.32,"sma_20":1062.85,"sma_60":1067.23,"sma_120":1064.98},{"date":"2025-05-07","open":1012,"high":1028,"low":1003,"close":1025,"volume":643536,"rsi_14":32.07,"sma_20":1059.9,"sma_60":1066.25,"sma_120":1063.41},{"date":"2025-05-08","open":1020,"high":1027,"low":1018,"close":1023,"volume":284848,"rsi_14":27.01,"sma_20":1061.25,"sma_60":1065.22,"sma_120":1061.88},{"date":"2025-05-09","open":1025,"high":1025,"low":1015,"close":1022,"volume":612652,"rsi_14":22.42,"sma_20":1063.1,"sma_60":1063.75,"sma_120":1060.83},{"date":"2025-05-12","open":1016,"high":1023,"low":1006,"close":1017,"volume":469125,"rsi_14":25.52,"sma_20":1063.1,"sma_60":1061.68,"sma_120":1059.53},{"date":"2025-05-13","open":1015,"high":1023,"low":1009,"close":1010,"volume":606760,"rsi_14":21.77,"sma_20":1061.15,"sma_60":1059.9,"sma_120":1058.47},{"date":"2025-05-14","open":1014,"high":1017,"low":1009,"close":1012,"volume":313621,"rsi_14":17.27,"sma_20":1057.75,"sma_60":1057.77,"sma_120":1057.67},{"date":"2025-05-15","open":1012,"high":1012,"low":993,"close":994,"volume":932985,"rsi_14":17.78,"sma_20":1052.9,"sma_60":1055.92,"sma_120":1056.87},{"date":"2025-05-16","open":995,"high":1008,"low":990,"close":990,"volume":661433,"rsi_14":18.32,"sma_20":1047.25,"sma_60":1053.8,"sma_120":1056.14},{"date":"2025-05-19","open":1000,"high":1003,"low":972,"close":980,"volume":780681,"rsi_14":11.36,"sma_20":1040.6,"sma_60":1051.85,"sma_120":1055.02},{"date":"2025-05-20","open":976,"high":988,"low":976,"close":979,"volume":404650,"rsi_14":11.28,"sma_20":1035.15,"sma_60":1049.78,"sma_120":1053.97},{"date":"2025-05-21","open":981,"high":993,"low":980,"close":990,"volume":246819,"rsi_14":23.42,"sma_20":1030.0,"sma_60":1047.92,"sma_120":1052.97},{"date":"2025-05-22","open":992,"high":1006,"low":986,"close":998,"volume":568298,"rsi_14":28.81,"sma_20":1024.75,"sma_60":1046.2,"sma_120":1051.93},{"date":"2025-05-23","open":995,"high":1000,"low":982,"close":984,"volume":472983,"rsi_14":30.36,"sma_20":1019.9,"sma_60":1044.0,"sma_120":1050.93},{"date":"2025-05-26","open":980,"high":986,"low":977,"close":978,"volume":286585,"rsi_14":33.33,"sma_20":1015.15,"sma_60":1042.03,"sma_120":1049.89},{"date":"2025-05-27","open":976,"high":984,"low":975,"close":978,"volume":268869,"rsi_14":23.6,"sma_20":1009.95,"sma_60":1040.32,"sma_120":1048.72},{"date":"2025-05-28","open":983,"high":987,"low":978,"close":982,"volume":178346,"rsi_14":27.47,"sma_20":1004.95,"sma_60":1038.78,"sma_120":1047.58},{"date":"2025-05-29","open":980,"high":986,"low":980,"close":980,"volume":159444,"rsi_14":27.17,"sma_20":1001.5,"sma_60":1037.65,"sma_120":1046.41},{"date":"2025-05-30","open":980,"high":984,"low":976,"close":980,"volume":222716,"rsi_14":28.74,"sma_20":998.1,"sma_60":1036.67,"sma_120":1045.3},{"date":"2025-06-02","open":980,"high":987,"low":976,"close":982,"volume":151565,"rsi_14":32.93,"sma_20":995.8,"sma_60":1035.23,"sma_120":1044.53},{"date":"2025-06-04","open":987,"high":998,"low":979,"close":996,"volume":467399,"rsi_14":41.49,"sma_20":995.0,"sma_60":1034.45,"sma_120":1044.31},{"date":"2025-06-05","open":996,"high":1000,"low":987,"close":994,"volume":421852,"rsi_14":50.0,"sma_20":993.45,"sma_60":1033.65,"sma_120":1043.83},{"date":"2025-06-09","open":1000,"high":1007,"low":995,"close":1002,"volume":667464,"rsi_14":57.32,"sma_20":992.4,"sma_60":1033.12,"sma_120":1043.62},{"date":"2025-06-10","open":1004,"high":1007,"low":991,"close":996,"volume":539949,"rsi_14":60.26,"sma_20":991.1,"sma_60":1032.75,"sma_120":1043.42},{"date":"2025-06-11","open":984,"high":989,"low":909,"close":951,"volume":3991627,"rsi_14":38.52,"sma_20":987.8,"sma_60":1031.62,"sma_120":1043.1},{"date":"2025-06-12","open":949,"high":959,"low":926,"close":928,"volume":1473009,"rsi_14":26.87,"sma_20":983.7,"sma_60":1030.13,"sma_120":1042.97},{"date":"2025-06-13","open":928,"high":1019,"low":920,"close":980,"volume":7528003,"rsi_14":44.94,"sma_20":982.1,"sma_60":1029.4,"sma_120":1042.79},{"date":"2025-06-16","open":1006,"high":1010,"low":949,"close":957,"volume":2485402,"rsi_14":42.78,"sma_20":980.25,"sma_60":1028.5,"sma_120":1042.1},{"date":"2025-06-17","open":957,"high":957,"low":927,"close":939,"volume":1181362,"rsi_14":40.2,"sma_20":977.7,"sma_60":1026.87,"sma_120":1041.24},{"date":"2025-06-18","open":945,"high":970,"low":926,"close":937,"volume":602313,"rsi_14":39.8,"sma_20":975.55,"sma_60":1025.18,"sma_120":1040.28},{"date":"2025-06-19","open":935,"high":941,"low":935,"close":936,"volume":345388,"rsi_14":38.38,"sma_20":973.4,"sma_60":1023.67,"sma_120":1039.38},{"date":"2025-06-20","open":936,"high":937,"low":925,"close":928,"volume":767436,"rsi_14":37.25,"sma_20":970.3,"sma_60":1022.32,"sma_120":1038.31},{"date":"2025-06-23","open":936,"high":955,"low":926,"close":926,"volume":892483,"rsi_14":36.89,"sma_20":966.7,"sma_60":1021.05,"sma_120":1037.22},{"date":"2025-06-24","open":920,"high":925,"low":908,"close":921,"volume":1012795,"rsi_14":35.41,"sma_20":963.55,"sma_60":1019.87,"sma_120":1036.32},{"date":"2025-06-25","open":922,"high":926,"low":917,"close":921,"volume":289239,"rsi_14":30.77,"sma_20":960.7,"sma_60":1018.58,"sma_120":1035.48},{"date":"2025-06-26","open":921,"high":928,"low":907,"close":909,"volume":604012,"rsi_14":29.27,"sma_20":957.25,"sma_60":1017.0,"sma_120":1034.51},{"date":"2025-06-27","open":915,"high":924,"low":906,"close":915,"volume":502324,"rsi_14":28.57,"sma_20":953.9,"sma_60":1014.35,"sma_120":1033.58},{"date":"2025-06-30","open":911,"high":918,"low":892,"close":893,"volume":819978,"rsi_14":26.48,"sma_20":949.55,"sma_60":1008.75,"sma_120":1032.61},{"date":"2025-07-01","open":895,"high":903,"low":889,"close":902,"volume":622991,"rsi_14":36.61,"sma_20":945.65,"sma_60":1004.4,"sma_120":1031.81},{"date":"2025-07-02","open":902,"high":907,"low":894,"close":902,"volume":234298,"rsi_14":41.87,"sma_20":941.65,"sma_60":1001.23,"sma_120":1030.83},{"date":"2025-07-03","open":900,"high":913,"low":900,"close":910,"volume":306144,"rsi_14":19.83,"sma_20":937.35,"sma_60":998.4,"sma_120":1029.72},{"date":"2025-07-04","open":910,"high":921,"low":908,"close":908,"volume":373168,"rsi_14":24.21,"sma_20":933.05,"sma_60":995.47,"sma_120":1028.61},{"date":"2025-07-07","open":908,"high":914,"low":898,"close":901,"volume":243416,"rsi_14":27.38,"sma_20":928.0,"sma_60":993.88,"sma_120":1027.3},{"date":"2025-07-08","open":901,"high":904,"low":895,"close":901,"volume":290161,"rsi_14":28.05,"sma_20":923.25,"sma_60":992.48,"sma_120":1025.97},{"date":"2025-07-09","open":903,"high":906,"low":899,"close":903,"volume":292043,"rsi_14":30.12,"sma_20":920.85,"sma_60":990.58,"sma_120":1024.66},{"date":"2025-07-10","open":903,"high":908,"low":900,"close":903,"volume":257932,"rsi_14":33.33,"sma_20":919.6,"sma_60":988.15,"sma_120":1023.35},{"date":"2025-07-11","open":903,"high":908,"low":902,"close":904,"volume":211378,"rsi_14":35.14,"sma_20":915.8,"sma_60":985.22,"sma_120":1022.04},{"date":"2025-07-14","open":904,"high":914,"low":901,"close":903,"volume":407201,"rsi_14":37.14,"sma_20":913.1,"sma_60":982.08,"sma_120":1020.92},{"date":"2025-07-15","open":900,"high":903,"low":898,"close":898,"volume":324348,"rsi_14":34.67,"sma_20":911.05,"sma_60":978.67,"sma_120":1019.77},{"date":"2025-07-16","open":898,"high":899,"low":894,"close":897,"volume":213920,"rsi_14":40.62,"sma_20":909.05,"sma_60":975.07,"sma_120":1018.6},{"date":"2025-07-17","open":897,"high":900,"low":881,"close":893,"volume":597998,"rsi_14":32.26,"sma_20":906.9,"sma_60":971.82,"sma_120":1017.48},{"date":"2025-07-18","open":893,"high":899,"low":888,"close":898,"volume":223956,"rsi_14":55.56,"sma_20":905.4,"sma_60":968.57,"sma_120":1016.4},{"date":"2025-07-21","open":900,"high":900,"low":894,"close":898,"volume":126234,"rsi_14":44.44,"sma_20":904.0,"sma_60":965.15,"sma_120":1015.45},{"date":"2025-07-22","open":898,"high":920,"low":897,"close":900,"volume":576800,"rsi_14":47.37,"sma_20":902.95,"sma_60":962.13,"sma_120":1014.44},{"date":"2025-07-23","open":898,"high":909,"low":893,"close":903,"volume":209100,"rsi_14":39.39,"sma_20":902.05,"sma_60":959.3,"sma_120":1013.47},{"date":"2025-07-24","open":895,"high":905,"low":894,"close":894,"volume":304855,"rsi_14":32.5,"sma_20":901.3,"sma_60":956.17,"sma_120":1012.52},{"date":"2025-07-25","open":893,"high":895,"low":881,"close":881,"volume":373341,"rsi_14":28.26,"sma_20":899.6,"sma_60":952.82,"sma_120":1011.48},{"date":"2025-07-28","open":885,"high":893,"low":871,"close":890,"volume":745877,"rsi_14":40.0,"sma_20":899.45,"sma_60":950.17,"sma_120":1010.41},{"date":"2025-07-29","open":890,"high":893,"low":864,"close":864,"volume":645436,"rsi_14":25.32,"sma_20":897.55,"sma_60":947.1,"sma_120":1008.59},{"date":"2025-07-30","open":864,"high":871,"low":861,"close":867,"volume":226934,"rsi_14":28.05,"sma_20":895.8,"sma_60":944.42,"sma_120":1006.55},{"date":"2025-07-31","open":868,"high":875,"low":855,"close":861,"volume":520238,"rsi_14":25.29,"sma_20":893.35,"sma_60":941.9,"sma_120":1004.57},{"date":"2025-08-01","open":860,"high":860,"low":832,"close":844,"volume":745680,"rsi_14":21.36,"sma_20":890.15,"sma_60":938.88,"sma_120":1002.57},{"date":"2025-08-04","open":844,"high":855,"low":840,"close":849,"volume":290339,"rsi_14":26.21,"sma_20":887.55,"sma_60":935.98,"sma_120":1000.6},{"date":"2025-08-05","open":850,"high":861,"low":850,"close":859,"volume":180196,"rsi_14":33.04,"sma_20":885.45,"sma_60":933.27,"sma_120":998.51},{"date":"2025-08-06","open":854,"high":864,"low":853,"close":855,"volume":160289,"rsi_14":33.04,"sma_20":883.05,"sma_60":930.57,"sma_120":996.12},{"date":"2025-08-07","open":852,"high":860,"low":847,"close":853,"volume":236690,"rsi_14":29.36,"sma_20":880.55,"sma_60":927.95,"sma_120":993.92},{"date":"2025-08-08","open":853,"high":870,"low":852,"close":857,"volume":215021,"rsi_14":31.86,"sma_20":878.2,"sma_60":925.37,"sma_120":991.57},{"date":"2025-08-11","open":870,"high":870,"low":853,"close":855,"volume":151068,"rsi_14":30.09,"sma_20":875.8,"sma_60":923.05,"sma_120":989.48},{"date":"2025-08-12","open":851,"high":858,"low":850,"close":852,"volume":157533,"rsi_14":27.43,"sma_20":873.5,"sma_60":920.75,"sma_120":987.27},{"date":"2025-08-13","open":849,"high":854,"low":837,"close":850,"volume":501735,"rsi_14":29.25,"sma_20":871.15,"sma_60":918.58,"sma_120":985.22},{"date":"2025-08-14","open":850,"high":875,"low":850,"close":850,"volume":577874,"rsi_14":33.33,"sma_20":869.0,"sma_60":916.43,"sma_120":983.11},{"date":"2025-08-18","open":850,"high":858,"low":845,"close":846,"volume":108463,"rsi_14":25.0,"sma_20":866.4,"sma_60":914.03,"sma_120":980.98},{"date":"2025-08-19","open":845,"high":850,"low":834,"close":836,"volume":296335,"rsi_14":30.56,"sma_20":863.3,"sma_60":911.33,"sma_120":978.77},{"date":"2025-08-20","open":836,"high":837,"low":810,"close":814,"volume":541533,"rsi_14":20.88,"sma_20":859.0,"sma_60":908.5,"sma_120":976.25},{"date":"2025-08-21","open":819,"high":826,"low":817,"close":817,"volume":160984,"rsi_14":25.0,"sma_20":854.7,"sma_60":905.82,"sma_120":973.92},{"date":"2025-08-22","open":818,"high":823,"low":812,"close":823,"volume":217807,"rsi_14":36.36,"sma_20":851.15,"sma_60":903.23,"sma_120":971.77},{"date":"2025-08-25","open":826,"high":839,"low":823,"close":835,"volume":195578,"rsi_14":41.67,"sma_20":848.85,"sma_60":900.78,"sma_120":969.78},{"date":"2025-08-26","open":825,"high":864,"low":825,"close":852,"volume":646056,"rsi_14":46.15,"sma_20":846.95,"sma_60":898.65,"sma_120":968.15},{"date":"2025-08-27","open":850,"high":854,"low":843,"close":848,"volume":153441,"rsi_14":46.15,"sma_20":846.15,"sma_60":896.45,"sma_120":966.56},{"date":"2025-08-28","open":848,"high":855,"low":841,"close":850,"volume":117422,"rsi_14":48.35,"sma_20":845.3,"sma_60":894.25,"sma_120":964.74},{"date":"2025-08-29","open":843,"high":856,"low":843,"close":851,"volume":137304,"rsi_14":46.59,"sma_20":844.8,"sma_60":891.83,"sma_120":963.14},{"date":"2025-09-01","open":851,"high":880,"low":848,"close":875,"volume":534446,"rsi_14":59.09,"sma_20":846.35,"sma_60":889.85,"sma_120":961.75},{"date":"2025-09-02","open":878,"high":885,"low":858,"close":866,"volume":401578,"rsi_14":56.03,"sma_20":847.2,"sma_60":887.58,"sma_120":960.35},{"date":"2025-09-03","open":898,"high":972,"low":880,"close":890,"volume":5632782,"rsi_14":64.49,"sma_20":848.75,"sma_60":885.82,"sma_120":959.28},{"date":"2025-09-04","open":885,"high":907,"low":882,"close":886,"volume":595646,"rsi_14":62.68,"sma_20":850.3,"sma_60":884.73,"sma_120":958.17},{"date":"2025-09-05","open":886,"high":898,"low":881,"close":884,"volume":359587,"rsi_14":63.57,"sma_20":851.85,"sma_60":884.0,"sma_120":957.07},{"date":"2025-09-08","open":885,"high":914,"low":883,"close":885,"volume":250897,"rsi_14":68.7,"sma_20":853.25,"sma_60":882.42,"sma_120":955.91},{"date":"2025-09-09","open":891,"high":894,"low":873,"close":881,"volume":267234,"rsi_14":79.65,"sma_20":854.55,"sma_60":881.15,"sma_120":954.83},{"date":"2025-09-10","open":883,"high":899,"low":872,"close":899,"volume":373608,"rsi_14":82.03,"sma_20":856.9,"sma_60":880.48,"sma_120":953.67},{"date":"2025-09-11","open":906,"high":906,"low":880,"close":884,"volume":206637,"rsi_14":72.26,"sma_20":858.6,"sma_60":879.6,"sma_120":952.39},{"date":"2025-09-12","open":884,"high":910,"low":877,"close":902,"volume":435257,"rsi_14":73.43,"sma_20":861.2,"sma_60":879.03,"sma_120":951.35},{"date":"2025-09-15","open":910,"high":910,"low":890,"close":896,"volume":247525,"rsi_14":66.67,"sma_20":863.7,"sma_60":878.5,"sma_120":950.41},{"date":"2025-09-16","open":894,"high":910,"low":894,"close":896,"volume":312213,"rsi_14":68.75,"sma_20":866.7,"sma_60":878.0,"sma_120":949.52},{"date":"2025-09-17","open":900,"high":923,"low":895,"close":897,"volume":777584,"rsi_14":68.5,"sma_20":870.85,"sma_60":877.6,"sma_120":948.73},{"date":"2025-09-18","open":899,"high":902,"low":877,"close":890,"volume":404824,"rsi_14":64.66,"sma_20":874.5,"sma_60":877.08,"sma_120":947.83},{"date":"2025-09-19","open":889,"high":902,"low":880,"close":880,"volume":183035,"rsi_14":52.1,"sma_20":877.35,"sma_60":876.6,"sma_120":946.8},{"date":"2025-09-22","open":886,"high":903,"low":878,"close":903,"volume":265951,"rsi_14":63.91,"sma_20":880.75,"sma_60":876.4,"sma_120":945.38},{"date":"2025-09-23","open":896,"high":909,"low":890,"close":900,"volume":291289,"rsi_14":54.46,"sma_20":883.15,"sma_60":876.52,"sma_120":942.63},{"date":"2025-09-24","open":903,"high":926,"low":887,"close":897,"volume":1166326,"rsi_14":54.95,"sma_20":885.6,"sma_60":876.43,"sma_120":940.42},{"date":"2025-09-25","open":894,"high":901,"low":876,"close":880,"volume":312251,"rsi_14":48.41,"sma_20":887.1,"sma_60":876.07,"sma_120":938.65},{"date":"2025-09-26","open":877,"high":884,"low":854,"close":855,"volume":415994,"rsi_14":40.0,"sma_20":887.3,"sma_60":875.15,"sma_120":936.77},{"date":"2025-09-29","open":856,"high":887,"low":854,"close":883,"volume":303724,"rsi_14":50.57,"sma_20":887.7,"sma_60":874.73,"sma_120":935.1},{"date":"2025-09-30","open":884,"high":930,"low":880,"close":924,"volume":1994515,"rsi_14":56.35,"sma_20":890.6,"sma_60":875.12,"sma_120":934.5},{"date":"2025-10-01","open":924,"high":936,"low":909,"close":924,"volume":1029999,"rsi_14":60.99,"sma_20":892.3,"sma_60":875.5,"sma_120":933.99},{"date":"2025-10-02","open":917,"high":917,"low":881,"close":888,"volume":947921,"rsi_14":46.5,"sma_20":892.4,"sma_60":875.25,"sma_120":932.92},{"date":"2025-10-10","open":905,"high":931,"low":898,"close":911,"volume":1280862,"rsi_14":53.46,"sma_20":893.75,"sma_60":875.38,"sma_120":931.77},{"date":"2025-10-13","open":940,"high":966,"low":919,"close":927,"volume":5488853,"rsi_14":56.65,"sma_20":895.85,"sma_60":875.77,"sma_120":930.49},{"date":"2025-10-14","open":921,"high":978,"low":911,"close":934,"volume":3952153,"rsi_14":57.74,"sma_20":898.5,"sma_60":876.28,"sma_120":929.18},{"date":"2025-10-15","open":937,"high":942,"low":913,"close":924,"volume":1219031,"rsi_14":57.02,"sma_20":899.75,"sma_60":876.72,"sma_120":927.69},{"date":"2025-10-16","open":920,"high":927,"low":895,"close":897,"volume":1133600,"rsi_14":53.28,"sma_20":900.4,"sma_60":876.72,"sma_120":925.89},{"date":"2025-10-17","open":921,"high":955,"low":901,"close":905,"volume":1756277,"rsi_14":50.41,"sma_20":900.55,"sma_60":876.92,"sma_120":924.37},{"date":"2025-10-20","open":890,"high":899,"low":875,"close":880,"volume":775143,"rsi_14":46.24,"sma_20":899.75,"sma_60":876.62,"sma_120":922.59},{"date":"2025-10-21","open":880,"high":895,"low":875,"close":879,"volume":515940,"rsi_14":46.59,"sma_20":898.9,"sma_60":876.3,"sma_120":920.73},{"date":"2025-10-22","open":870,"high":879,"low":840,"close":856,"volume":651004,"rsi_14":45.56,"sma_20":896.85,"sma_60":875.57,"sma_120":918.85},{"date":"2025-10-23","open":859,"high":861,"low":847,"close":852,"volume":238474,"rsi_14":49.4,"sma_20":894.95,"sma_60":874.72,"sma_120":917.01},{"date":"2025-10-24","open":852,"high":858,"low":834,"close":839,"volume":489009,"rsi_14":40.6,"sma_20":892.9,"sma_60":873.8,"sma_120":914.98},{"date":"2025-10-27","open":839,"high":849,"low":832,"close":838,"volume":389921,"rsi_14":27.84,"sma_20":889.65,"sma_60":873.08,"sma_120":912.95},{"date":"2025-10-28","open":834,"high":853,"low":829,"close":838,"volume":308853,"rsi_14":27.84,"sma_20":886.55,"sma_60":872.22,"sma_120":911.19},{"date":"2025-10-29","open":835,"high":838,"low":824,"close":828,"volume":334942,"rsi_14":32.14,"sma_20":883.1,"sma_60":871.62,"sma_120":909.36},{"date":"2025-10-30","open":829,"high":834,"low":815,"close":816,"volume":331869,"rsi_14":19.75,"sma_20":879.9,"sma_60":870.77,"sma_120":907.59},{"date":"2025-10-31","open":815,"high":820,"low":811,"close":814,"volume":220845,"rsi_14":10.49,"sma_20":877.85,"sma_60":869.98,"sma_120":905.94},{"date":"2025-11-03","open":814,"high":815,"low":802,"close":803,"volume":527288,"rsi_14":5.44,"sma_20":873.85,"sma_60":869.3,"sma_120":904.09},{"date":"2025-11-04","open":795,"high":811,"low":794,"close":798,"volume":301988,"rsi_14":5.63,"sma_20":867.55,"sma_60":868.45,"sma_120":902.22},{"date":"2025-11-05","open":790,"high":812,"low":777,"close":797,"volume":591782,"rsi_14":6.9,"sma_20":861.2,"sma_60":867.42,"sma_120":900.34},{"date":"2025-11-06","open":793,"high":808,"low":789,"close":797,"volume":238657,"rsi_14":0.0,"sma_20":856.65,"sma_60":866.45,"sma_120":898.51},{"date":"2025-11-07","open":792,"high":812,"low":792,"close":805,"volume":379470,"rsi_14":8.79,"sma_20":851.35,"sma_60":865.65,"sma_120":896.8},{"date":"2025-11-10","open":795,"high":814,"low":794,"close":810,"volume":288145,"rsi_14":13.68,"sma_20":845.5,"sma_60":864.87,"sma_120":895.12},{"date":"2025-11-11","open":805,"high":817,"low":804,"close":804,"volume":172321,"rsi_14":16.67,"sma_20":839.0,"sma_60":864.02,"sma_120":893.53},{"date":"2025-11-12","open":796,"high":807,"low":795,"close":799,"volume":276050,"rsi_14":16.46,"sma_20":832.75,"sma_60":863.13,"sma_120":891.94},{"date":"2025-11-13","open":804,"high":807,"low":797,"close":801,"volume":164546,"rsi_14":22.06,"sma_20":827.95,"sma_60":862.32,"sma_120":890.45},{"date":"2025-11-14","open":795,"high":819,"low":785,"close":786,"volume":525708,"rsi_14":18.29,"sma_20":822.0,"sma_60":861.25,"sma_120":888.84},{"date":"2025-11-17","open":786,"high":800,"low":773,"close":781,"volume":327417,"rsi_14":17.24,"sma_20":817.05,"sma_60":860.17,"sma_120":887.1},{"date":"2025-11-18","open":775,"high":783,"low":762,"close":767,"volume":657112,"rsi_14":16.48,"sma_20":811.45,"sma_60":859.02,"sma_120":885.17},{"date":"2025-11-19","open":805,"high":820,"low":760,"close":760,"volume":1242098,"rsi_14":17.44,"sma_20":806.65,"sma_60":858.12,"sma_120":883.31},{"date":"2025-11-20","open":757,"high":774,"low":756,"close":767,"volume":255308,"rsi_14":24.18,"sma_20":802.4,"sma_60":857.28,"sma_120":881.55},{"date":"2025-11-21","open":761,"high":767,"low":742,"close":745,"volume":480773,"rsi_14":21.57,"sma_20":797.7,"sma_60":855.98,"sma_120":879.61},{"date":"2025-11-24","open":743,"high":752,"low":727,"close":727,"volume":563257,"rsi_14":19.13,"sma_20":792.15,"sma_60":854.18,"sma_120":877.48},{"date":"2025-11-25","open":727,"high":744,"low":727,"close":741,"volume":274922,"rsi_14":28.12,"sma_20":787.3,"sma_60":852.33,"sma_120":875.49},{"date":"2025-11-26","open":740,"high":756,"low":735,"close":755,"volume":234587,"rsi_14":35.21,"sma_20":783.65,"sma_60":850.78,"sma_120":873.62},{"date":"2025-11-27","open":755,"high":761,"low":749,"close":753,"volume":95738,"rsi_14":30.88,"sma_20":780.5,"sma_60":849.17,"sma_120":871.71},{"date":"2025-11-28","open":753,"high":769,"low":749,"close":763,"volume":107249,"rsi_14":33.33,"sma_20":777.95,"sma_60":847.7,"sma_120":869.77},{"date":"2025-12-01","open":764,"high":776,"low":762,"close":763,"volume":187874,"rsi_14":34.81,"sma_20":775.95,"sma_60":845.83,"sma_120":867.84},{"date":"2025-12-02","open":764,"high":779,"low":760,"close":771,"volume":86447,"rsi_14":39.86,"sma_20":774.6,"sma_60":844.25,"sma_120":865.92},{"date":"2025-12-03","open":770,"high":776,"low":765,"close":769,"volume":66371,"rsi_14":38.41,"sma_20":773.2,"sma_60":842.23,"sma_120":864.02},{"date":"2025-12-04","open":776,"high":777,"low":761,"close":771,"volume":91475,"rsi_14":44.0,"sma_20":771.9,"sma_60":840.32,"sma_120":862.52},{"date":"2025-12-05","open":775,"high":776,"low":759,"close":768,"volume":130808,"rsi_14":44.72,"sma_20":770.05,"sma_60":838.38,"sma_120":861.19},{"date":"2025-12-08","open":767,"high":777,"low":759,"close":765,"volume":87147,"rsi_14":49.11,"sma_20":767.8,"sma_60":836.38,"sma_120":859.4},{"date":"2025-12-09","open":765,"high":771,"low":751,"close":762,"volume":125040,"rsi_14":50.93,"sma_20":765.7,"sma_60":834.4,"sma_120":857.77},{"date":"2025-12-10","open":760,"high":774,"low":758,"close":759,"volume":139760,"rsi_14":46.15,"sma_20":763.7,"sma_60":832.07,"sma_120":856.27},{"date":"2025-12-11","open":762,"high":767,"low":750,"close":753,"volume":206836,"rsi_14":54.55,"sma_20":761.3,"sma_60":829.88,"sma_120":854.74},{"date":"2025-12-12","open":751,"high":760,"low":746,"close":748,"volume":229660,"rsi_14":64.0,"sma_20":759.4,"sma_60":827.32,"sma_120":853.17},{"date":"2025-12-15","open":748,"high":757,"low":744,"close":750,"volume":159536,"rsi_14":57.14,"sma_20":757.85,"sma_60":824.88,"sma_120":851.69},{"date":"2025-12-16","open":745,"high":751,"low":740,"close":743,"volume":178225,"rsi_14":39.29,"sma_20":756.65,"sma_60":822.33,"sma_120":850.17},{"date":"2025-12-17","open":754,"high":755,"low":741,"close":746,"volume":143799,"rsi_14":43.86,"sma_20":755.95,"sma_60":819.82,"sma_120":848.71},{"date":"2025-12-18","open":750,"high":753,"low":740,"close":742,"volume":146568,"rsi_14":29.41,"sma_20":754.7,"sma_60":817.35,"sma_120":847.22},{"date":"2025-12-19","open":736,"high":751,"low":736,"close":751,"volume":182880,"rsi_14":40.0,"sma_20":755.0,"sma_60":815.2,"sma_120":845.9},{"date":"2025-12-22","open":751,"high":777,"low":751,"close":776,"volume":417816,"rsi_14":53.25,"sma_20":757.45,"sma_60":813.08,"sma_120":844.74},{"date":"2025-12-23","open":779,"high":814,"low":778,"close":809,"volume":1164411,"rsi_14":68.52,"sma_20":760.85,"sma_60":811.57,"sma_120":844.04},{"date":"2025-12-24","open":807,"high":814,"low":791,"close":793,"volume":362092,"rsi_14":59.02,"sma_20":762.75,"sma_60":809.83,"sma_120":843.13},{"date":"2025-12-26","open":792,"high":808,"low":785,"close":790,"volume":422744,"rsi_14":59.02,"sma_20":764.6,"sma_60":808.33,"sma_120":842.2},{"date":"2025-12-29","open":800,"high":805,"low":788,"close":801,"volume":484343,"rsi_14":63.85,"sma_20":766.5,"sma_60":807.43,"sma_120":841.29},{"date":"2025-12-30","open":796,"high":801,"low":787,"close":790,"volume":316598,"rsi_14":60.14,"sma_20":767.85,"sma_60":805.88,"sma_120":840.31},{"date":"2026-01-02","open":806,"high":806,"low":790,"close":800,"volume":210629,"rsi_14":64.14,"sma_20":769.3,"sma_60":803.82,"sma_120":839.47},{"date":"2026-01-05","open":793,"high":828,"low":792,"close":825,"volume":658864,"rsi_14":71.95,"sma_20":772.1,"sma_60":802.17,"sma_120":838.83},{"date":"2026-01-06","open":823,"high":846,"low":819,"close":837,"volume":651375,"rsi_14":76.02,"sma_20":775.4,"sma_60":801.32,"sma_120":838.28},{"date":"2026-01-07","open":837,"high":848,"low":801,"close":821,"volume":540666,"rsi_14":69.19,"sma_20":778.05,"sma_60":799.82,"sma_120":837.6},{"date":"2026-01-08","open":821,"high":821,"low":799,"close":809,"volume":247770,"rsi_14":67.37,"sma_20":780.25,"sma_60":797.85,"sma_120":836.81},{"date":"2026-01-09","open":809,"high":839,"low":803,"close":835,"volume":352109,"rsi_14":70.89,"sma_20":783.9,"sma_60":796.2,"sma_120":836.24},{"date":"2026-01-12","open":833,"high":839,"low":824,"close":838,"volume":273876,"rsi_14":72.64,"sma_20":787.85,"sma_60":794.77,"sma_120":835.74},{"date":"2026-01-13","open":838,"high":860,"low":838,"close":854,"volume":404093,"rsi_14":73.52,"sma_20":792.9,"sma_60":794.05,"sma_120":835.38},{"date":"2026-01-14","open":846,"high":860,"low":832,"close":841,"volume":310129,"rsi_14":65.7,"sma_20":797.55,"sma_60":792.98,"sma_120":834.95},{"date":"2026-01-15","open":860,"high":860,"low":834,"close":834,"volume":371809,"rsi_14":56.91,"sma_20":801.75,"sma_60":792.22,"sma_120":834.42},{"date":"2026-01-16","open":834,"high":845,"low":812,"close":822,"volume":376551,"rsi_14":58.19,"sma_20":805.7,"sma_60":791.27,"sma_120":833.78},{"date":"2026-01-19","open":800,"high":813,"low":729,"close":755,"volume":2404255,"rsi_14":40.0,"sma_20":810.15,"sma_60":789.08,"sma_120":832.58},{"date":"2026-01-20","open":750,"high":796,"low":746,"close":789,"volume":722620,"rsi_14":49.8,"sma_20":812.05,"sma_60":788.25,"sma_120":831.62},{"date":"2026-01-21","open":826,"high":828,"low":768,"close":792,"volume":684925,"rsi_14":48.37,"sma_20":812.85,"sma_60":787.48,"sma_120":830.77},{"date":"2026-01-22","open":785,"high":810,"low":781,"close":796,"volume":440304,"rsi_14":43.56,"sma_20":812.2,"sma_60":786.78,"sma_120":830.07},{"date":"2026-01-23","open":797,"high":825,"low":795,"close":822,"volume":452720,"rsi_14":46.86,"sma_20":813.65,"sma_60":786.68,"sma_120":829.5},{"date":"2026-01-26","open":826,"high":869,"low":815,"close":852,"volume":1320642,"rsi_14":56.13,"sma_20":816.75,"sma_60":787.28,"sma_120":829.4},{"date":"2026-01-27","open":863,"high":867,"low":830,"close":861,"volume":679898,"rsi_14":60.4,"sma_20":819.75,"sma_60":788.07,"sma_120":829.35},{"date":"2026-01-28","open":861,"high":875,"low":844,"close":850,"volume":977640,"rsi_14":53.19,"sma_20":822.75,"sma_60":788.85,"sma_120":829.26},{"date":"2026-01-29","open":872,"high":941,"low":848,"close":901,"volume":3708533,"rsi_14":61.13,"sma_20":827.8,"sma_60":790.57,"sma_120":829.73},{"date":"2026-01-30","open":903,"high":910,"low":834,"close":840,"volume":1123161,"rsi_14":47.87,"sma_20":828.55,"sma_60":791.28,"sma_120":829.66},{"date":"2026-02-02","open":833,"high":833,"low":790,"close":800,"volume":733933,"rsi_14":44.23,"sma_20":826.7,"sma_60":791.33,"sma_120":829.17},{"date":"2026-02-03","open":802,"high":814,"low":793,"close":813,"volume":550931,"rsi_14":47.09,"sma_20":826.3,"sma_60":791.47,"sma_120":828.82},{"date":"2026-02-04","open":813,"high":830,"low":807,"close":826,"volume":406648,"rsi_14":50.55,"sma_20":827.15,"sma_60":791.53,"sma_120":828.59},{"date":"2026-02-05","open":826,"high":848,"low":810,"close":818,"volume":473277,"rsi_14":49.46,"sma_20":826.3,"sma_60":791.67,"sma_120":828.27},{"date":"2026-02-06","open":818,"high":835,"low":777,"close":814,"volume":638786,"rsi_14":59.61,"sma_20":825.1,"sma_60":791.83,"sma_120":827.92},{"date":"2026-02-09","open":815,"high":841,"low":815,"close":829,"volume":229068,"rsi_14":56.94,"sma_20":823.85,"sma_60":792.33,"sma_120":827.73},{"date":"2026-02-10","open":829,"high":837,"low":814,"close":827,"volume":388225,"rsi_14":56.1,"sma_20":823.15,"sma_60":792.77,"sma_120":827.54},{"date":"2026-02-11","open":821,"high":829,"low":809,"close":809,"volume":179508,"rsi_14":52.16,"sma_20":821.9,"sma_60":793.15,"sma_120":827.2},{"date":"2026-02-12","open":809,"high":819,"low":791,"close":819,"volume":438511,"rsi_14":49.47,"sma_20":821.75,"sma_60":793.78,"sma_120":826.98},{"date":"2026-02-13","open":812,"high":812,"low":776,"close":782,"volume":521041,"rsi_14":38.01,"sma_20":819.75,"sma_60":794.03,"sma_120":826.52},{"date":"2026-02-19","open":3910,"high":3971,"low":3886,"close":3915,"volume":53267,"rsi_14":36.27,"sma_20":821.15,"sma_60":794.42,"sma_120":826.27},{"date":"2026-02-20","open":4050,"high":4056,"low":3920,"close":4010,"volume":110084,"rsi_14":41.78,"sma_20":821.8,"sma_60":795.0,"sma_120":826.14},{"date":"2026-02-23","open":4104,"high":4104,"low":3970,"close":4035,"volume":70312,"rsi_14":30.89,"sma_20":822.55,"sma_60":796.03,"sma_120":826.01},{"date":"2026-02-24","open":4035,"high":4170,"low":3999,"close":4065,"volume":90816,"rsi_14":42.93,"sma_20":823.4,"sma_60":797.47,"sma_120":825.83},{"date":"2026-02-25","open":4105,"high":4105,"low":3975,"close":3975,"volume":68972,"rsi_14":48.52,"sma_20":822.05,"sma_60":798.37,"sma_120":825.35},{"date":"2026-02-26","open":3975,"high":3995,"low":3880,"close":3890,"volume":93894,"rsi_14":39.88,"sma_20":818.35,"sma_60":799.9,"sma_120":824.53},{"date":"2026-02-27","open":3885,"high":3910,"low":3810,"close":3815,"volume":66601,"rsi_14":32.0,"sma_20":813.45,"sma_60":798.92,"sma_120":824.04},{"date":"2026-03-03","open":4255,"high":4330,"low":3885,"close":3990,"volume":556757,"rsi_14":45.05,"sma_20":810.85,"sma_60":799.5,"sma_120":823.6},{"date":"2026-03-04","open":3991,"high":4000,"low":3480,"close":3480,"volume":252054,"rsi_14":30.33,"sma_20":800.6,"sma_60":798.38,"sma_120":822.11},{"date":"2026-03-05","open":3479,"high":3740,"low":3479,"close":3685,"volume":140722,"rsi_14":35.89,"sma_20":795.45,"sma_60":797.82,"sma_120":821.03},{"date":"2026-03-06","open":3635,"high":3815,"low":3610,"close":3790,"volume":79188,"rsi_14":40.0,"sma_20":793.35,"sma_60":797.63,"sma_120":819.93},{"date":"2026-03-09","open":3750,"high":3750,"low":3485,"close":3575,"volume":79016,"rsi_14":37.3,"sma_20":788.45,"sma_60":796.7,"sma_120":818.51},{"date":"2026-03-10","open":3610,"high":3880,"low":3610,"close":3700,"volume":40615,"rsi_14":39.74,"sma_20":784.15,"sma_60":796.23,"sma_120":817.31},{"date":"2026-03-11","open":3659,"high":3865,"low":3659,"close":3790,"volume":71587,"rsi_14":46.72,"sma_20":781.15,"sma_60":796.12,"sma_120":816.25},{"date":"2026-03-12","open":3914,"high":3914,"low":3699,"close":3725,"volume":60174,"rsi_14":44.97,"sma_20":777.7,"sma_60":795.83,"sma_120":815.12},{"date":"2026-03-13","open":3730,"high":3750,"low":3635,"close":3700,"volume":22318,"rsi_14":41.48,"sma_20":773.25,"sma_60":795.52,"sma_120":813.79},{"date":"2026-03-16","open":3700,"high":3720,"low":3600,"close":3610,"volume":40036,"rsi_14":38.73,"sma_20":768.0,"sma_60":796.23,"sma_120":811.77},{"date":"2026-03-17","open":3615,"high":3695,"low":3610,"close":3615,"volume":25725,"rsi_14":37.9,"sma_20":763.7,"sma_60":794.58,"sma_120":810.95},{"date":"2026-03-18","open":3635,"high":3670,"low":3595,"close":3640,"volume":14836,"rsi_14":40.67,"sma_20":759.15,"sma_60":794.22,"sma_120":809.55},{"date":"2026-03-19","open":3645,"high":3645,"low":3536,"close":3575,"volume":64367,"rsi_14":41.13,"sma_20":755.8,"sma_60":793.75,"sma_120":808.04},{"date":"2026-03-20","open":3604,"high":3699,"low":3564,"close":3620,"volume":82419,"rsi_14":44.41,"sma_20":752.85,"sma_60":793.38,"sma_120":806.6},{"date":"2026-03-23","open":3620,"high":3620,"low":3515,"close":3545,"volume":43901,"rsi_14":36.47,"sma_20":748.2,"sma_60":792.83,"sma_120":805.09},{"date":"2026-03-24","open":3560,"high":3615,"low":3536,"close":3575,"volume":38816,"rsi_14":54.08,"sma_20":743.6,"sma_60":792.23,"sma_120":803.72},{"date":"2026-03-25","open":3554,"high":3750,"low":3479,"close":3715,"volume":64395,"rsi_14":51.36,"sma_20":740.1,"sma_60":791.68,"sma_120":802.38},{"date":"2026-03-26","open":3715,"high":3794,"low":3685,"close":3725,"volume":32494,"rsi_14":46.77,"sma_20":737.6,"sma_60":790.62,"sma_120":801.09},{"date":"2026-03-27","open":3725,"high":3734,"low":3590,"close":3665,"volume":26487,"rsi_14":55.29,"sma_20":735.35,"sma_60":789.62,"sma_120":799.73},{"date":"2026-03-30","open":3699,"high":3699,"low":3580,"close":3630,"volume":20615,"rsi_14":45.39,"sma_20":733.5,"sma_60":788.55,"sma_120":798.44},{"date":"2026-03-31","open":3555,"high":3635,"low":3525,"close":3550,"volume":24636,"rsi_14":34.0,"sma_20":729.1,"sma_60":787.03,"sma_120":797.23},{"date":"2026-04-01","open":3700,"high":3705,"low":3570,"close":3615,"volume":31124,"rsi_14":42.67,"sma_20":730.45,"sma_60":785.92,"sma_120":795.9},{"date":"2026-04-02","open":3635,"high":3649,"low":3535,"close":3535,"volume":59994,"rsi_14":39.75,"sma_20":728.95,"sma_60":784.37,"sma_120":794.09},{"date":"2026-04-03","open":3540,"high":3675,"low":3540,"close":3580,"volume":53442,"rsi_14":48.03,"sma_20":726.85,"sma_60":782.55,"sma_120":792.36},{"date":"2026-04-06","open":3580,"high":3649,"low":3580,"close":3620,"volume":37375,"rsi_14":50.31,"sma_20":727.3,"sma_60":780.67,"sma_120":790.99},{"date":"2026-04-07","open":3620,"high":3645,"low":3525,"close":3540,"volume":52347,"rsi_14":44.12,"sma_20":725.7,"sma_60":778.78,"sma_120":789.3},{"date":"2026-04-08","open":3546,"high":3625,"low":3546,"close":3605,"volume":33820,"rsi_14":51.76,"sma_20":723.85,"sma_60":777.32,"sma_120":787.58},{"date":"2026-04-09","open":3550,"high":3706,"low":3550,"close":3660,"volume":42792,"rsi_14":52.33,"sma_20":723.2,"sma_60":775.6,"sma_120":785.9},{"date":"2026-04-10","open":3659,"high":3699,"low":3590,"close":3620,"volume":49011,"rsi_14":54.55,"sma_20":722.4,"sma_60":773.7,"sma_120":784.23},{"date":"2026-04-13","open":3625,"high":3631,"low":3575,"close":3605,"volume":35344,"rsi_14":51.85,"sma_20":722.35,"sma_60":771.48,"sma_120":782.77},{"date":"2026-04-14","open":3584,"high":3645,"low":3564,"close":3610,"volume":41202,"rsi_14":42.22,"sma_20":722.3,"sma_60":769.5,"sma_120":781.24},{"date":"2026-04-15","open":3591,"high":3595,"low":3516,"close":3555,"volume":134791,"rsi_14":38.19,"sma_20":721.45,"sma_60":767.45,"sma_120":779.83},{"date":"2026-04-16","open":3554,"high":3584,"low":3519,"close":3545,"volume":140781,"rsi_14":41.04,"sma_20":721.15,"sma_60":765.57,"sma_120":778.42},{"date":"2026-04-17","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":43.31,"sma_20":720.4,"sma_60":764.8,"sma_120":777.19},{"date":"2026-04-20","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":49.55,"sma_20":720.4,"sma_60":763.47,"sma_120":776.0},{"date":"2026-04-21","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":42.86,"sma_20":720.1,"sma_60":762.08,"sma_120":774.92},{"date":"2026-04-22","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":51.22,"sma_20":718.4,"sma_60":760.63,"sma_120":773.84},{"date":"2026-04-23","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":45.21,"sma_20":716.6,"sma_60":758.75,"sma_120":772.77},{"date":"2026-04-24","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":38.46,"sma_20":715.4,"sma_60":756.37,"sma_120":771.77},{"date":"2026-04-27","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":51.02,"sma_20":714.55,"sma_60":753.83,"sma_120":770.88},{"date":"2026-04-28","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":33.33,"sma_20":714.5,"sma_60":751.48,"sma_120":770.01},{"date":"2026-04-29","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":4.0,"sma_20":713.8,"sma_60":748.28,"sma_120":769.42},{"date":"2026-04-30","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":0.0,"sma_20":714.35,"sma_60":720.47,"sma_120":756.92},{"date":"2026-05-04","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":7.14,"sma_20":713.55,"sma_60":744.58,"sma_120":767.75},{"date":"2026-05-06","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":0.0,"sma_20":712.8,"sma_60":742.85,"sma_120":767.02},{"date":"2026-05-07","open":3545,"high":3545,"low":3545,"close":3545,"volume":0,"rsi_14":0.0,"sma_20":712.85,"sma_60":740.9,"sma_120":766.22},{"date":"2026-05-08","open":3880,"high":3880,"low":3400,"close":3455,"volume":386821,"rsi_14":100.0,"sma_20":849.55,"sma_60":784.85,"sma_120":788.26},{"date":"2026-05-11","open":3460,"high":3460,"low":3015,"close":3030,"volume":320948,"rsi_14":86.6,"sma_20":964.45,"sma_60":821.78,"sma_120":806.81},{"date":"2026-05-12","open":3030,"high":3285,"low":2935,"close":3035,"volume":220084,"rsi_14":86.62,"sma_20":1080.0,"sma_60":858.55,"sma_120":825.44},{"date":"2026-05-13","open":2975,"high":3395,"low":2975,"close":3385,"volume":243218,"rsi_14":87.95,"sma_20":1213.2,"sma_60":901.18,"sma_120":846.98},{"date":"2026-05-14","open":3385,"high":3410,"low":3200,"close":3255,"volume":58578,"rsi_14":84.82,"sma_20":1339.85,"sma_60":941.95,"sma_120":867.55},{"date":"2026-05-15","open":3255,"high":3340,"low":3055,"close":3060,"volume":118382,"rsi_14":80.52,"sma_20":1457.3,"sma_60":979.3,"sma_120":886.54},{"date":"2026-05-18","open":3060,"high":3205,"low":2960,"close":3165,"volume":77576,"rsi_14":28.13,"sma_20":3641.25,"sma_60":3907.67,"sma_120":2350.85},{"date":"2026-05-19","open":3195,"high":3195,"low":3080,"close":3165,"volume":43145,"rsi_14":28.13,"sma_20":3605.5,"sma_60":3889.02,"sma_120":2370.89},{"date":"2026-05-20","open":3165,"high":3165,"low":3040,"close":3155,"volume":42566,"rsi_14":27.96,"sma_20":3569.25,"sma_60":3868.47,"sma_120":2390.79},{"date":"2026-05-21","open":3155,"high":3160,"low":3040,"close":3125,"volume":33363,"rsi_14":27.46,"sma_20":3531.5,"sma_60":3846.95,"sma_120":2410.62},{"date":"2026-05-22","open":3125,"high":3205,"low":3040,"close":3185,"volume":21466,"rsi_14":29.97,"sma_20":3496.75,"sma_60":3825.88,"sma_120":2431.11},{"date":"2026-05-26","open":3160,"high":3200,"low":3080,"close":3180,"volume":64535,"rsi_14":29.89,"sma_20":3461.75,"sma_60":3806.38,"sma_120":2451.43},{"date":"2026-05-27","open":3145,"high":3150,"low":2980,"close":3065,"volume":94072,"rsi_14":28.03,"sma_20":3421.0,"sma_60":3786.52,"sma_120":2470.68},{"date":"2026-05-28","open":3065,"high":3065,"low":2930,"close":2995,"volume":48253,"rsi_14":27.01,"sma_20":3376.75,"sma_60":3766.85,"sma_120":2489.37},{"date":"2026-05-29","open":2930,"high":2995,"low":2800,"close":2900,"volume":137571,"rsi_14":32.6,"sma_20":3327.75,"sma_60":3742.4,"sma_120":2507.18},{"date":"2026-06-01","open":2820,"high":2885,"low":2560,"close":2720,"volume":101076,"rsi_14":38.52,"sma_20":3269.75,"sma_60":3724.27,"sma_120":2523.48},{"date":"2026-06-02","open":2575,"high":2715,"low":2520,"close":2695,"volume":71718,"rsi_14":37.59,"sma_20":3210.5,"sma_60":3701.97,"sma_120":2539.52},{"date":"2026-06-04","open":2570,"high":2775,"low":2570,"close":2770,"volume":32008,"rsi_14":21.92,"sma_20":3155.0,"sma_60":3679.0,"sma_120":2556.19},{"date":"2026-06-05","open":2610,"high":2750,"low":2610,"close":2645,"volume":20932,"rsi_14":22.02,"sma_20":3093.25,"sma_60":3657.88,"sma_120":2571.81},{"date":"2026-06-08","open":2570,"high":2575,"low":2440,"close":2525,"volume":55590,"rsi_14":23.65,"sma_20":3025.5,"sma_60":3632.48,"sma_120":2586.45},{"date":"2026-06-09","open":2460,"high":2555,"low":2460,"close":2515,"volume":28658,"rsi_14":14.67,"sma_20":2978.5,"sma_60":3605.27,"sma_120":2601.03},{"date":"2026-06-10","open":2465,"high":2550,"low":2390,"close":2545,"volume":44984,"rsi_14":17.37,"sma_20":2954.25,"sma_60":3579.73,"sma_120":2615.89},{"date":"2026-06-11","open":2500,"high":2590,"low":2480,"close":2590,"volume":20517,"rsi_14":21.32,"sma_20":2932.0,"sma_60":3555.42,"sma_120":2631.15},{"date":"2026-06-12","open":2515,"high":2775,"low":2515,"close":2705,"volume":34909,"rsi_14":30.37,"sma_20":2898.0,"sma_60":3534.65,"sma_120":2647.42},{"date":"2026-06-15","open":2670,"high":2820,"low":2610,"close":2775,"volume":31667,"rsi_14":31.02,"sma_20":2874.0,"sma_60":3514.97,"sma_120":2664.31},{"date":"2026-06-16","open":2705,"high":2815,"low":2705,"close":2805,"volume":18455,"rsi_14":33.03,"sma_20":2861.25,"sma_60":3495.33,"sma_120":2681.43},{"date":"2026-06-17","open":2860,"high":2860,"low":2695,"close":2745,"volume":12991,"rsi_14":60.42,"sma_20":2738.0,"sma_60":3357.92,"sma_120":2799.89},{"date":"2026-06-18","open":2715,"high":2930,"low":2685,"close":2780,"volume":73508,"rsi_14":39.41,"sma_20":2821.0,"sma_60":3456.18,"sma_120":2715.07},{"date":"2026-06-19","open":2840,"high":2840,"low":2720,"close":2790,"volume":50826,"rsi_14":44.09,"sma_20":2802.75,"sma_60":3438.02,"sma_120":2732.13},{"date":"2026-06-22","open":2750,"high":2975,"low":2750,"close":2760,"volume":75206,"rsi_14":52.56,"sma_20":2784.5,"sma_60":3418.82,"sma_120":2748.88},{"date":"2026-06-23","open":2745,"high":2755,"low":2585,"close":2605,"volume":77530,"rsi_14":45.05,"sma_20":2755.5,"sma_60":3394.47,"sma_120":2764.12},{"date":"2026-06-24","open":2605,"high":2735,"low":2580,"close":2630,"volume":48933,"rsi_14":41.86,"sma_20":2728.0,"sma_60":3370.35,"sma_120":2779.29},{"date":"2026-06-25","open":2620,"high":2775,"low":2610,"close":2665,"volume":25751,"rsi_14":51.3,"sma_20":2708.0,"sma_60":3347.92,"sma_120":2794.89},{"date":"2026-06-26","open":2700,"high":2700,"low":2520,"close":2585,"volume":35947,"rsi_14":54.11,"sma_20":2687.5,"sma_60":3324.78,"sma_120":2809.85},{"date":"2026-06-29","open":2485,"high":2790,"low":2485,"close":2745,"volume":20677,"rsi_14":63.07,"sma_20":2679.75,"sma_60":3305.78,"sma_120":2826.05},{"date":"2026-06-30","open":2745,"high":2935,"low":2710,"close":2885,"volume":37444,"rsi_14":67.17,"sma_20":2688.0,"sma_60":3287.93,"sma_120":2843.51},{"date":"2026-07-01","open":2870,"high":3305,"low":2870,"close":3035,"volume":90847,"rsi_14":70.32,"sma_20":2705.0,"sma_60":3274.03,"sma_120":2862.13},{"date":"2026-07-02","open":3010,"high":3150,"low":2780,"close":2970,"volume":30010,"rsi_14":62.68,"sma_20":2715.0,"sma_60":3258.23,"sma_120":2880.01},{"date":"2026-07-03","open":2975,"high":3090,"low":2900,"close":3080,"volume":23559,"rsi_14":64.06,"sma_20":2736.75,"sma_60":3243.53,"sma_120":2898.7},{"date":"2026-07-06","open":3080,"high":3135,"low":3000,"close":3120,"volume":31026,"rsi_14":64.38,"sma_20":2766.5,"sma_60":3230.97,"sma_120":2917.86},{"date":"2026-07-07","open":3085,"high":3095,"low":2927,"close":2970,"volume":44852,"rsi_14":59.49,"sma_20":2789.25,"sma_60":3214.72,"sma_120":2935.87},{"date":"2026-07-08","open":3040,"high":3160,"low":2955,"close":3040,"volume":41894,"rsi_14":60.66,"sma_20":2814.0,"sma_60":3198.63,"sma_120":2954.24},{"date":"2026-07-09","open":3040,"high":3135,"low":2960,"close":2975,"volume":43430,"rsi_14":57.25,"sma_20":2833.25,"sma_60":3182.18,"sma_120":2972.05},{"date":"2026-07-10","open":3000,"high":3060,"low":2935,"close":3055,"volume":25213,"rsi_14":61.13,"sma_20":2850.75,"sma_60":3167.35,"sma_120":2990.39},{"date":"2026-07-13","open":3070,"high":3105,"low":2860,"close":2865,"volume":40703,"rsi_14":59.56,"sma_20":2855.25,"sma_60":3149.25,"sma_120":3007.26},{"date":"2026-07-14","open":2845,"high":3000,"low":2750,"close":2800,"volume":39541,"rsi_14":56.07,"sma_20":2855.0,"sma_60":3131.08,"sma_120":3023.64},{"date":"2026-07-15","open":2800,"high":2975,"low":2800,"close":2960,"volume":18227,"rsi_14":59.67,"sma_20":2865.75,"sma_60":3115.75,"sma_120":3041.46},{"date":"2026-07-16","open":2960,"high":2985,"low":2820,"close":2915,"volume":7526,"rsi_14":61.07,"sma_20":2872.5,"sma_60":3099.67,"sma_120":3059.46},{"date":"2026-07-20","open":2895,"high":3060,"low":2820,"close":2820,"volume":14395,"rsi_14":52.63,"sma_20":2874.0,"sma_60":3082.0,"sma_120":3076.38},{"date":"2026-07-21","open":2700,"high":2880,"low":2700,"close":2785,"volume":6273,"rsi_14":46.21,"sma_20":2875.25,"sma_60":3063.75,"sma_120":3092.99},{"date":"2026-07-22","open":2825,"high":2965,"low":2745,"close":2750,"volume":12518,"rsi_14":38.17,"sma_20":2882.5,"sma_60":3044.92,"sma_120":3109.28},{"date":"2026-07-23","open":2795,"high":2880,"low":2770,"close":2805,"volume":6101,"rsi_14":43.1,"sma_20":2891.25,"sma_60":3027.0,"sma_120":3125.8},{"date":"2026-07-24","open":2785,"high":2950,"low":2785,"close":2800,"volume":12322,"rsi_14":37.16,"sma_20":2898.0,"sma_60":3009.0,"sma_120":3142.03},{"date":"2026-07-27","open":2850,"high":3000,"low":2835,"close":2930,"volume":9477,"rsi_14":41.95,"sma_20":2915.25,"sma_60":2993.17,"sma_120":3159.28},{"date":"2026-07-28","open":2750,"high":2890,"low":2705,"close":2705,"volume":23701,"rsi_14":39.44,"sma_20":2913.25,"sma_60":2973.58,"sma_120":3174.73},{"date":"2026-07-29","open":2705,"high":2775,"low":2425,"close":2550,"volume":46283,"rsi_14":31.72,"sma_20":2896.5,"sma_60":2951.42,"sma_120":3188.47},{"date":"2026-07-30","open":2555,"high":2695,"low":2520,"close":2575,"volume":16426,"rsi_14":34.62,"sma_20":2873.5,"sma_60":2929.67,"sma_120":3202.93},{"date":"2026-07-31","open":2650,"high":2720,"low":2570,"close":2630,"volume":25132,"rsi_14":33.33,"sma_20":2856.5,"sma_60":2908.83,"sma_120":3218.18},{"date":"2026-08-03","open":2630,"high":2750,"low":2535,"close":2700,"volume":14280,"rsi_14":42.86,"sma_20":2837.5,"sma_60":2889.17,"sma_120":3233.91},{"date":"2026-08-04","open":2680,"high":2790,"low":2565,"close":2770,"volume":18211,"rsi_14":48.71,"sma_20":2820.0,"sma_60":2870.67,"sma_120":3250.11},{"date":"2026-08-05","open":2770,"high":2825,"low":2735,"close":2790,"volume":9263,"rsi_14":41.67,"sma_20":2811.0,"sma_60":2859.58,"sma_120":3266.54},{"date":"2026-08-06","open":2940,"high":3580,"low":2890,"close":2940,"volume":735484,"rsi_14":51.11,"sma_20":2806.0,"sma_60":2858.08,"sma_120":3284.26},{"date":"2026-08-07","open":2940,"high":3160,"low":2860,"close":3070,"volume":117551,"rsi_14":60.78,"sma_20":2810.75,"sma_60":2858.67,"sma_120":3302.93},{"date":"2026-08-10","open":3140,"high":3170,"low":3015,"close":3125,"volume":101753,"rsi_14":64.41,"sma_20":2814.25,"sma_60":2854.33,"sma_120":3322.08},{"date":"2026-08-11","open":3135,"high":3160,"low":3020,"close":3040,"volume":48362,"rsi_14":61.79,"sma_20":2823.0,"sma_60":2850.75,"sma_120":3340.68},{"date":"2026-08-12","open":3175,"high":3175,"low":2990,"close":3000,"volume":28979,"rsi_14":58.02,"sma_20":2833.0,"sma_60":2849.75,"sma_120":3358.85},{"date":"2026-08-13","open":3000,"high":3070,"low":2980,"close":3070,"volume":24181,"rsi_14":60.55,"sma_20":2838.5,"sma_60":2848.17,"sma_120":3377.92},{"date":"2026-08-14","open":3070,"high":3180,"low":2950,"close":3060,"volume":36969,"rsi_14":55.6,"sma_20":2845.75,"sma_60":2846.42,"sma_120":3367.72},{"date":"2026-08-18","open":3150,"high":3150,"low":2900,"close":2900,"volume":42338,"rsi_14":58.9,"sma_20":2849.75,"sma_60":2842.17,"sma_120":3355.32},{"date":"2026-08-19","open":2880,"high":2920,"low":2820,"close":2880,"volume":18286,"rsi_14":67.19,"sma_20":2854.5,"sma_60":2838.08,"sma_120":3342.52},{"date":"2026-08-20","open":2990,"high":3100,"low":2935,"close":2975,"volume":47563,"rsi_14":69.42,"sma_20":2865.75,"sma_60":2834.58,"sma_120":3330.23},{"date":"2026-08-21","open":3000,"high":3000,"low":2810,"close":2900,"volume":25027,"rsi_14":62.86,"sma_20":2870.5,"sma_60":2829.92,"sma_120":3318.15},{"date":"2026-08-24","open":2960,"high":3135,"low":2910,"close":2925,"volume":87942,"rsi_14":61.19,"sma_20":2876.75,"sma_60":2827.58,"sma_120":3307.05},{"date":"2026-08-25","open":2980,"high":2980,"low":2835,"close":2930,"volume":34931,"rsi_14":58.51,"sma_20":2876.75,"sma_60":2826.5,"sma_120":3296.68},{"date":"2026-08-26","open":2950,"high":2950,"low":2855,"close":2935,"volume":37803,"rsi_14":57.84,"sma_20":2888.25,"sma_60":2827.08,"sma_120":3284.74},{"date":"2026-08-27","open":2935,"high":2935,"low":2865,"close":2885,"volume":15489,"rsi_14":46.67,"sma_20":2905.0,"sma_60":2829.83,"sma_120":3277.05},{"date":"2026-08-28","open":2885,"high":2910,"low":2845,"close":2900,"volume":9515,"rsi_14":38.03,"sma_20":2921.25,"sma_60":2833.25,"sma_120":3267.61},{"date":"2026-08-31","open":2835,"high":2900,"low":2800,"close":2880,"volume":14696,"rsi_14":31.85,"sma_20":2933.75,"sma_60":2835.08,"sma_120":3257.04},{"date":"2026-09-01","open":2920,"high":2920,"low":2805,"close":2890,"volume":10438,"rsi_14":37.5,"sma_20":2943.25,"sma_60":2839.17,"sma_120":3248.53},{"date":"2026-09-02","open":2890,"high":2935,"low":2835,"close":2880,"volume":17572,"rsi_14":39.47,"sma_20":2948.75,"sma_60":2845.08,"sma_120":3238.78},{"date":"2026-09-03","open":2930,"high":2935,"low":2820,"close":2885,"volume":10361,"rsi_14":31.68,"sma_20":2953.5,"sma_60":2851.25,"sma_120":3228.26},{"date":"2026-09-04","open":2885,"high":2945,"low":2850,"close":2900,"volume":18841,"rsi_14":34.31,"sma_20":2951.5,"sma_60":2857.17,"sma_120":3218.45},{"date":"2026-09-07","open":2900,"high":3010,"low":2860,"close":2980,"volume":19348,"rsi_14":59.3,"sma_20":2947.0,"sma_60":2863.67,"sma_120":3209.54},{"date":"2026-09-08","open":2955,"high":3015,"low":2950,"close":3010,"volume":25677,"rsi_14":64.77,"sma_20":2941.25,"sma_60":2868.75,"sma_120":3201.7},{"date":"2026-09-09","open":2980,"high":3015,"low":2900,"close":2915,"volume":17958,"rsi_14":43.18,"sma_20":2935.0,"sma_60":2871.08,"sma_120":3193.03},{"date":"2026-09-10","open":2935,"high":2935,"low":2875,"close":2895,"volume":10321,"rsi_14":49.35,"sma_20":2929.75,"sma_60":2872.58,"sma_120":3183.96},{"date":"2026-09-11","open":2895,"high":2915,"low":2850,"close":2890,"volume":9941,"rsi_14":45.21,"sma_20":2920.75,"sma_60":2875.0,"sma_120":3175.44},{"date":"2026-09-14","open":2890,"high":2945,"low":2800,"close":2850,"volume":49105,"rsi_14":40.0,"sma_20":2910.25,"sma_60":2876.17,"sma_120":3166.18},{"date":"2026-09-15","open":2855,"high":3140,"low":2725,"close":2845,"volume":15442,"rsi_14":38.75,"sma_20":2907.5,"sma_60":2877.08,"sma_120":3157.55},{"date":"2026-09-16","open":2775,"high":2850,"low":2660,"close":2750,"volume":17082,"rsi_14":34.83,"sma_20":2901.0,"sma_60":2876.92,"sma_120":3147.87},{"date":"2026-09-17","open":2740,"high":2975,"low":2730,"close":2820,"volume":8385,"rsi_14":42.0,"sma_20":2893.25,"sma_60":2880.5,"sma_120":3137.48},{"date":"2026-09-18","open":2785,"high":2835,"low":2730,"close":2795,"volume":23903,"rsi_14":41.58,"sma_20":2888.0,"sma_60":2883.25,"sma_120":3126.8},{"date":"2026-09-21","open":2755,"high":2795,"low":2700,"close":2790,"volume":21876,"rsi_14":40.0,"sma_20":2881.25,"sma_60":2885.33,"sma_120":3116.62},{"date":"2026-09-22","open":2730,"high":2750,"low":2650,"close":2710,"volume":19256,"rsi_14":35.09,"sma_20":2870.25,"sma_60":2887.42,"sma_120":3106.1},{"date":"2026-09-23","open":2700,"high":2740,"low":2500,"close":2640,"volume":13574,"rsi_14":30.71,"sma_20":2855.5,"sma_60":2885.67,"sma_120":3095.72},{"date":"2026-09-28","open":2620,"high":2970,"low":2590,"close":2710,"volume":13326,"rsi_14":36.23,"sma_20":2846.75,"sma_60":2882.75,"sma_120":3085.34},{"date":"2026-09-29","open":2685,"high":2715,"low":2640,"close":2670,"volume":8512,"rsi_14":26.15,"sma_20":2835.25,"sma_60":2876.67,"sma_120":3075.35},{"date":"2026-09-30","open":2670,"high":3095,"low":2585,"close":2640,"volume":13836,"rsi_14":21.54,"sma_20":2823.25,"sma_60":2871.17,"sma_120":3064.7},{"date":"2026-10-01","open":2750,"high":3100,"low":2635,"close":2725,"volume":125283,"rsi_14":35.16,"sma_20":2815.0,"sma_60":2865.25,"sma_120":3054.39},{"date":"2026-10-02","open":2750,"high":2900,"low":2695,"close":2890,"volume":16083,"rsi_14":49.68,"sma_20":2815.5,"sma_60":2861.42,"sma_120":3046.19},{"date":"2026-10-06","open":2755,"high":2830,"low":2730,"close":2790,"volume":7392,"rsi_14":44.32,"sma_20":2810.75,"sma_60":2858.42,"sma_120":3036.57},{"date":"2026-10-07","open":2720,"high":2795,"low":2705,"close":2740,"volume":12672,"rsi_14":43.82,"sma_20":2802.75,"sma_60":2853.42,"sma_120":3026.03},{"date":"2026-10-08","open":2685,"high":2765,"low":2595,"close":2615,"volume":18057,"rsi_14":38.61,"sma_20":2784.5,"sma_60":2847.42,"sma_120":3014.8},{"date":"2026-10-12","open":2630,"high":2670,"low":2580,"close":2595,"volume":13716,"rsi_14":41.71,"sma_20":2763.75,"sma_60":2839.75,"sma_120":3003.55},{"date":"2026-10-13","open":2560,"high":2950,"low":2440,"close":2850,"volume":126591,"rsi_14":51.34,"sma_20":2760.5,"sma_60":2839.5,"sma_120":2994.38},{"date":"2026-10-14","open":2805,"high":2900,"low":2600,"close":2805,"volume":128585,"rsi_14":50.44,"sma_20":2756.0,"sma_60":2839.58,"sma_120":2985.33},{"date":"2026-10-15","open":2800,"high":2880,"low":2770,"close":2830,"volume":103495,"rsi_14":51.72,"sma_20":2753.0,"sma_60":2837.42,"sma_120":2976.58},{"date":"2026-10-16","open":2830,"high":2950,"low":2830,"close":2935,"volume":68357,"rsi_14":59.49,"sma_20":2757.25,"sma_60":2837.75,"sma_120":2968.71},{"date":"2026-10-19","open":2930,"high":3075,"low":2850,"close":3060,"volume":193796,"rsi_14":66.94,"sma_20":2768.0,"sma_60":2841.75,"sma_120":2961.88},{"date":"2026-10-20","open":3015,"high":3140,"low":3015,"close":3085,"volume":64514,"rsi_14":65.69,"sma_20":2784.75,"sma_60":2846.75,"sma_120":2955.25},{"date":"2026-10-21","open":3100,"high":3230,"low":3060,"close":3180,"volume":106945,"rsi_14":70.4,"sma_20":2802.75,"sma_60":2853.92,"sma_120":2949.42},{"date":"2026-10-22","open":3195,"high":3335,"low":3195,"close":3205,"volume":115915,"rsi_14":72.69,"sma_20":2823.25,"sma_60":2860.58,"sma_120":2943.79},{"date":"2026-10-23","open":3235,"high":3369,"low":3195,"close":3280,"volume":49237,"rsi_14":72.47,"sma_20":2847.75,"sma_60":2868.58,"sma_120":2938.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.59,"pbr":0.29,"ttm_eps":null,"close":1226.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.92,"pbr":0.3,"ttm_eps":null,"close":1270.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.79,"pbr":0.24,"ttm_eps":null,"close":1020.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.92,"pbr":0.28,"ttm_eps":null,"close":1229.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.46,"pbr":0.21,"ttm_eps":null,"close":893.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.11,"pbr":0.21,"ttm_eps":null,"close":924.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.79,"pbr":0.18,"ttm_eps":null,"close":790.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.83,"pbr":0.79,"ttm_eps":null,"close":3550.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.99,"pbr":0.62,"ttm_eps":null,"close":2885.0}],"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":"엘컴텍","phase":"above-fold","symbol_resolved":true}