{"status":"ok","report":{"price_analysis":{"current":2845.0,"change_1d":-2.6,"change_7d":-4.7,"change_30d":-10.1,"high_30d":3315.0,"low_30d":2810.0,"position_in_range":7.0,"support":2860.5,"resistance":3264.5},"summary":"SG&G(040610)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 485.19억. 현재가 2,845원, 전일 대비 -2.6%, 30일 -10.1%. PER 0.5배 / ROE 13.4%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6740.00, 기관 순매수 1304.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.5배입니다. ROE 13.4%입니다. 시가총액 485.19억.","grade":"B","comment":"PER 0.51배, ROE 13.45%","per":0.51,"pbr":0.1,"roe":13.45,"eps":5593.5,"revenue":null,"operating_income":null,"net_income":null,"market_cap":48519381080,"profit_margin":null,"roa":11.48,"operating_margin":null,"gross_margin":16.27,"debt_ratio":0.1717265827133437,"total_assets":595827600708.0,"total_equity":508503954334.0,"total_debt":87323646374.0,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-76.16)가 시그널선(-48.59)을 하회합니다(데드크로스). 현재가가 SMA20(3077)과 SMA60(3122) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2820~3334 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.859060402684563,"macd":-76.1557555718473,"macd_signal":-48.59241701931509,"sma_20":3077.0,"sma_60":3121.5833333333335,"bb_upper":3334.2041990325974,"bb_lower":2819.7958009674026,"atr_14":192.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6740.00, 기관 순매수 1304.00. 30일 누적: 외국인 -4.44만, 기관 9814.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6740.0,"institutional_flow":1304.0,"data":[{"date":"2026-10-23","foreign_net":-2945.0,"institution_net":3396.0,"retail_net":-451.0},{"date":"2026-10-22","foreign_net":-1253.0,"institution_net":-4280.0,"retail_net":5533.0},{"date":"2026-10-21","foreign_net":-1601.0,"institution_net":-1044.0,"retail_net":2645.0},{"date":"2026-10-20","foreign_net":-3326.0,"institution_net":1521.0,"retail_net":1805.0},{"date":"2026-10-19","foreign_net":2385.0,"institution_net":1711.0,"retail_net":-4096.0},{"date":"2026-10-16","foreign_net":3569.0,"institution_net":6779.0,"retail_net":-10348.0},{"date":"2026-10-15","foreign_net":-225.0,"institution_net":595.0,"retail_net":-370.0},{"date":"2026-10-14","foreign_net":1241.0,"institution_net":1065.0,"retail_net":-2306.0},{"date":"2026-10-13","foreign_net":-39.0,"institution_net":3191.0,"retail_net":-3152.0},{"date":"2026-10-12","foreign_net":-4160.0,"institution_net":1055.0,"retail_net":3105.0},{"date":"2026-10-08","foreign_net":-344.0,"institution_net":80.0,"retail_net":264.0},{"date":"2026-10-07","foreign_net":1585.0,"institution_net":-113.0,"retail_net":-1472.0},{"date":"2026-10-06","foreign_net":268.0,"institution_net":-69.0,"retail_net":-199.0},{"date":"2026-10-02","foreign_net":2106.0,"institution_net":0.0,"retail_net":-2106.0},{"date":"2026-10-01","foreign_net":-3986.0,"institution_net":0.0,"retail_net":3986.0},{"date":"2026-09-30","foreign_net":-2070.0,"institution_net":157.0,"retail_net":1913.0},{"date":"2026-09-29","foreign_net":-6501.0,"institution_net":-1104.0,"retail_net":7605.0},{"date":"2026-09-28","foreign_net":2712.0,"institution_net":261.0,"retail_net":-2973.0},{"date":"2026-09-23","foreign_net":-6470.0,"institution_net":731.0,"retail_net":5739.0},{"date":"2026-09-22","foreign_net":-4048.0,"institution_net":-101.0,"retail_net":4149.0},{"date":"2026-09-21","foreign_net":-6437.0,"institution_net":23.0,"retail_net":6414.0},{"date":"2026-09-18","foreign_net":2327.0,"institution_net":102.0,"retail_net":-2429.0},{"date":"2026-09-17","foreign_net":10313.0,"institution_net":-496.0,"retail_net":-9817.0},{"date":"2026-09-16","foreign_net":-8395.0,"institution_net":-59.0,"retail_net":8454.0},{"date":"2026-09-15","foreign_net":-6416.0,"institution_net":-346.0,"retail_net":6762.0},{"date":"2026-09-14","foreign_net":807.0,"institution_net":245.0,"retail_net":-1052.0},{"date":"2026-09-11","foreign_net":-450.0,"institution_net":248.0,"retail_net":202.0},{"date":"2026-09-10","foreign_net":-4455.0,"institution_net":0.0,"retail_net":4455.0},{"date":"2026-09-09","foreign_net":-4096.0,"institution_net":-633.0,"retail_net":4729.0},{"date":"2026-09-08","foreign_net":-4542.0,"institution_net":-3101.0,"retail_net":7643.0}],"periods":{"d1":{"foreign_net":-2945.0,"institution_net":3396.0,"retail_net":-451.0},"d3":{"foreign_net":-5799.0,"institution_net":-1928.0,"retail_net":7727.0},"d7":{"foreign_net":-3396.0,"institution_net":8678.0,"retail_net":-5282.0},"d14":{"foreign_net":-2739.0,"institution_net":13887.0,"retail_net":-11148.0},"d30":{"foreign_net":-44446.0,"institution_net":9814.0,"retail_net":34632.0}}},"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 0.51x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +2.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.9,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":-25.1,"unit":"%","percentile":27,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 13.4%","metrics":[{"name":"ROE","value":13.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":11.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.9,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.1,"unit":"%","percentile":34,"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":"D","percentile":42,"summary":"유동비율 0.4x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":0.39,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.16,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.51x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +2.9%"},"profitability":{"grade":"C","reason":"ROE 13.4%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":11.48,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":13.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":16.27,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.51,"current_pbr":0.1,"per_5y_high":2.46,"per_5y_low":0.54,"per_5y_avg":1.46,"per_percentile":0.0,"pbr_5y_high":0.25,"pbr_5y_low":0.1,"pbr_5y_avg":0.14,"pbr_percentile":11.1,"per_5y_median":1.22,"pbr_5y_median":0.12,"history":[{"quarter":"2024-Q2","per":1.17,"pbr":0.13},{"quarter":"2024-Q3","per":1.06,"pbr":0.12},{"quarter":"2024-Q4","per":1.68,"pbr":0.11},{"quarter":"2025-Q1","per":1.52,"pbr":0.1},{"quarter":"2025-Q2","per":2.46,"pbr":0.13},{"quarter":"2025-Q3","per":1.22,"pbr":0.12},{"quarter":"2025-Q4","per":1.13,"pbr":0.12},{"quarter":"2026-Q1","per":2.38,"pbr":0.25},{"quarter":"2026-Q2","per":0.54,"pbr":0.16},{"quarter":"현재","per":0.51,"pbr":0.1}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1709.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1618.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1594.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1488.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1857.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1826.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1805.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3005.0,"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":"Industrials","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.17,"eps":1463.67,"close":1709.0,"source":"reported"},{"date":"2024-07","per":1.12,"eps":1463.67,"close":1643.0,"source":"reported"},{"date":"2024-08","per":1.1,"eps":1463.67,"close":1617.0,"source":"reported"},{"date":"2024-09","per":1.06,"eps":1531.41,"close":1618.0,"source":"reported"},{"date":"2024-10","per":1.09,"eps":1531.41,"close":1662.0,"source":"reported"},{"date":"2024-11","per":0.98,"eps":1531.41,"close":1506.0,"source":"reported"},{"date":"2024-12","per":1.68,"eps":949.53,"close":1594.0,"source":"reported"},{"date":"2025-01","per":1.65,"eps":949.53,"close":1563.0,"source":"reported"},{"date":"2025-02","per":1.61,"eps":949.53,"close":1525.0,"source":"reported"},{"date":"2025-03","per":1.52,"eps":979.95,"close":1488.0,"source":"reported"},{"date":"2025-04","per":1.58,"eps":979.95,"close":1552.0,"source":"reported"},{"date":"2025-05","per":1.66,"eps":979.95,"close":1627.0,"source":"reported"},{"date":"2025-06","per":2.46,"eps":754.99,"close":1857.0,"source":"reported"},{"date":"2025-07","per":2.45,"eps":754.99,"close":1851.0,"source":"reported"},{"date":"2025-08","per":2.41,"eps":754.99,"close":1820.0,"source":"reported"},{"date":"2025-09","per":1.22,"eps":1502.43,"close":1826.0,"source":"reported"},{"date":"2025-10","per":1.23,"eps":1502.43,"close":1846.0,"source":"reported"},{"date":"2025-11","per":1.24,"eps":1502.43,"close":1864.0,"source":"reported"},{"date":"2025-12","per":1.13,"eps":1595.73,"close":1805.0,"source":"reported"},{"date":"2026-01","per":1.14,"eps":1595.73,"close":1822.0,"source":"reported"},{"date":"2026-02","per":2.66,"eps":1595.73,"close":4240.0,"source":"reported"},{"date":"2026-03","per":2.38,"eps":1710.95,"close":4070.0,"source":"reported"},{"date":"2026-04","per":2.54,"eps":1710.95,"close":4350.0,"source":"reported"},{"date":"2026-05","per":1.96,"eps":1710.95,"close":3350.0,"source":"reported"},{"date":"2026-06","per":0.54,"eps":5593.5,"close":3005.0,"source":"reported"},{"date":"2026-07","per":0.53,"eps":5593.5,"close":2960.0,"source":"reported"},{"date":"2026-08","per":0.58,"eps":5593.5,"close":3230.0,"source":"reported"},{"date":"2026-09","per":0.56,"eps":5593.5,"close":3150.0,"source":"reported"},{"date":"2026-10","per":0.5,"eps":5593.5,"close":2820.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.44,"std":0.65,"upper_1sd":2.09,"lower_1sd":0.79,"current":0.5,"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":"0.5배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"13.5%"}],"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":"2026-10-24T00:25:36.702522+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"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"},"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":0.13452458177556037,"dividend_yield":null,"eps":4013.61,"revenue":12824607280.0,"operating_income":1444308425.0,"net_income":68406281788.0,"market_cap":null,"profit_margin":5.333986475724658,"operating_margin":0.11262008991514319,"roa":0.11480885025587155,"gross_margin":0.16274135390132585,"total_equity":508503954334.0,"total_assets":595827600708.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.77,"pbr":0.18,"roe":0.020712982535728706,"dividend_yield":null,"eps":520.78,"revenue":12467527719.0,"operating_income":1927533135.0,"net_income":8876037578.0,"market_cap":75300000000.0,"profit_margin":0.7119324518904645,"operating_margin":0.15460427908754665,"roa":0.017129854188291885,"gross_margin":0.1552642628618326,"total_equity":428525325249.0,"total_assets":518161887453.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0019121383668367399,"dividend_yield":null,"eps":46.74,"revenue":13123509633.0,"operating_income":1008704672.0,"net_income":796698984.0,"market_cap":null,"profit_margin":0.060707768446075096,"operating_margin":0.07686241715886277,"roa":0.0016300435408632935,"gross_margin":0.15716001158818976,"total_equity":416653416833.0,"total_assets":488759326992.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04238075214713138,"dividend_yield":null,"eps":1012.37,"revenue":10616700687.0,"operating_income":814281153.0,"net_income":17254366604.0,"market_cap":null,"profit_margin":1.6252098568746247,"operating_margin":0.07669813598466384,"roa":0.0361028022602794,"gross_margin":0.1418565494498809,"total_equity":407127427661.0,"total_assets":477923194981.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00573425814347344,"dividend_yield":null,"eps":131.06,"revenue":12474352432.0,"operating_income":863319247.0,"net_income":2233706520.0,"market_cap":null,"profit_margin":0.179063925937346,"operating_margin":0.0692075401674045,"roa":0.004839640540592364,"gross_margin":0.1221754516162607,"total_equity":389537140483.0,"total_assets":461543889730.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017816200833200298,"dividend_yield":null,"eps":405.56,"revenue":11482461330.0,"operating_income":986887789.0,"net_income":6912162187.0,"market_cap":null,"profit_margin":0.6019756555975269,"operating_margin":0.08594740801970548,"roa":0.015018389451049725,"gross_margin":0.15088555207875454,"total_equity":387970603369.0,"total_assets":460246567019.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0020853512903744485,"dividend_yield":null,"eps":-46.56,"revenue":13325210122.0,"operating_income":1398690741.0,"net_income":-793556588.0,"market_cap":null,"profit_margin":-0.05955302623632429,"operating_margin":0.10496575500079758,"roa":-0.001750142094416798,"gross_margin":0.18032430333183755,"total_equity":380538565211.0,"total_assets":453424090839.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012391555593092126,"dividend_yield":null,"eps":264.93,"revenue":11359187190.0,"operating_income":1223874005.0,"net_income":4515317830.0,"market_cap":null,"profit_margin":0.39750360254429434,"operating_margin":0.10774309680162952,"roa":0.010341425158642802,"gross_margin":0.17428357530218674,"total_equity":364386682211.0,"total_assets":436624329890.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016924774218647718,"dividend_yield":null,"eps":356.02,"revenue":12645657895.0,"operating_income":1587170343.0,"net_income":6067827601.0,"market_cap":null,"profit_margin":0.4798348691212953,"operating_margin":0.12551109291257637,"roa":0.014283102670710049,"gross_margin":0.1672624248230147,"total_equity":358517491732.0,"total_assets":424825595733.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01813532748406311,"dividend_yield":null,"eps":375.14,"revenue":13432402587.0,"operating_income":2201853711.0,"net_income":6393689217.0,"market_cap":null,"profit_margin":0.47598999327103775,"operating_margin":0.16392106302196258,"roa":0.015288560018262601,"gross_margin":0.21544907013141773,"total_equity":352554384398.0,"total_assets":418200877608.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02638650575996636,"dividend_yield":null,"eps":535.32,"revenue":13081835306.0,"operating_income":1788835821.0,"net_income":9123754057.0,"market_cap":null,"profit_margin":0.6974368537429437,"operating_margin":0.13674196159460503,"roa":0.02220960664172608,"gross_margin":0.21740386432594644,"total_equity":345773485129.0,"total_assets":410802145404.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.010393065961994595,"dividend_yield":null,"eps":197.19,"revenue":9666970523.0,"operating_income":396986196.0,"net_income":3360814348.0,"market_cap":null,"profit_margin":0.34765952166749975,"operating_margin":0.04106624666491703,"roa":0.008691790859295093,"gross_margin":0.11279825777948117,"total_equity":323370828232.0,"total_assets":386665349225.0}],"current_price":2845.0,"change_pct":-2.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3950.0},{"date":"2016-10-25","close":3960.0},{"date":"2016-10-26","close":3975.0},{"date":"2016-10-27","close":4040.0},{"date":"2016-10-28","close":3935.0},{"date":"2016-10-31","close":3800.0},{"date":"2016-11-01","close":3805.0},{"date":"2016-11-02","close":3490.0},{"date":"2016-11-03","close":3555.0},{"date":"2016-11-04","close":3660.0},{"date":"2016-11-07","close":3705.0},{"date":"2016-11-08","close":3895.0},{"date":"2016-11-09","close":3670.0},{"date":"2016-11-10","close":3815.0},{"date":"2016-11-11","close":3790.0},{"date":"2016-11-14","close":3800.0},{"date":"2016-11-15","close":3790.0},{"date":"2016-11-16","close":3875.0},{"date":"2016-11-17","close":3895.0},{"date":"2016-11-18","close":3805.0},{"date":"2016-11-21","close":3725.0},{"date":"2016-11-22","close":3735.0},{"date":"2016-11-23","close":3670.0},{"date":"2016-11-24","close":3665.0},{"date":"2016-11-25","close":3740.0},{"date":"2016-11-28","close":3730.0},{"date":"2016-11-29","close":3710.0},{"date":"2016-11-30","close":3725.0},{"date":"2016-12-01","close":3675.0},{"date":"2016-12-02","close":3610.0},{"date":"2016-12-05","close":3440.0},{"date":"2016-12-06","close":3455.0},{"date":"2016-12-07","close":3465.0},{"date":"2016-12-08","close":3560.0},{"date":"2016-12-09","close":3570.0},{"date":"2016-12-12","close":3610.0},{"date":"2016-12-13","close":3620.0},{"date":"2016-12-14","close":3635.0},{"date":"2016-12-15","close":3640.0},{"date":"2016-12-16","close":3670.0},{"date":"2016-12-19","close":3700.0},{"date":"2016-12-20","close":3675.0},{"date":"2016-12-21","close":3675.0},{"date":"2016-12-22","close":3675.0},{"date":"2016-12-23","close":3655.0},{"date":"2016-12-26","close":3630.0},{"date":"2016-12-27","close":3570.0},{"date":"2016-12-28","close":3570.0},{"date":"2016-12-29","close":3670.0},{"date":"2017-01-02","close":3680.0},{"date":"2017-01-03","close":3745.0},{"date":"2017-01-04","close":3760.0},{"date":"2017-01-05","close":3760.0},{"date":"2017-01-06","close":3795.0},{"date":"2017-01-09","close":3825.0},{"date":"2017-01-10","close":3760.0},{"date":"2017-01-11","close":3775.0},{"date":"2017-01-12","close":3795.0},{"date":"2017-01-13","close":3750.0},{"date":"2017-01-16","close":3690.0},{"date":"2017-01-17","close":3700.0},{"date":"2017-01-18","close":3715.0},{"date":"2017-01-19","close":3715.0},{"date":"2017-01-20","close":3690.0},{"date":"2017-01-23","close":3700.0},{"date":"2017-01-24","close":3535.0},{"date":"2017-01-25","close":3515.0},{"date":"2017-01-26","close":3530.0},{"date":"2017-01-31","close":3645.0},{"date":"2017-02-01","close":3700.0},{"date":"2017-02-02","close":3725.0},{"date":"2017-02-03","close":3950.0},{"date":"2017-02-06","close":5130.0},{"date":"2017-02-07","close":5200.0},{"date":"2017-02-08","close":5210.0},{"date":"2017-02-09","close":4950.0},{"date":"2017-02-10","close":5490.0},{"date":"2017-02-13","close":6250.0},{"date":"2017-02-14","close":6200.0},{"date":"2017-02-15","close":6330.0},{"date":"2017-02-16","close":6000.0},{"date":"2017-02-17","close":5350.0},{"date":"2017-02-20","close":4945.0},{"date":"2017-02-21","close":4920.0},{"date":"2017-02-22","close":4625.0},{"date":"2017-02-23","close":4530.0},{"date":"2017-02-24","close":4580.0},{"date":"2017-02-27","close":4225.0},{"date":"2017-02-28","close":4275.0},{"date":"2017-03-02","close":4210.0},{"date":"2017-03-03","close":4210.0},{"date":"2017-03-06","close":4180.0},{"date":"2017-03-07","close":4305.0},{"date":"2017-03-08","close":4290.0},{"date":"2017-03-09","close":4155.0},{"date":"2017-03-10","close":4600.0},{"date":"2017-03-13","close":5100.0},{"date":"2017-03-14","close":4980.0},{"date":"2017-03-15","close":4990.0},{"date":"2017-03-16","close":4910.0},{"date":"2017-03-17","close":4450.0},{"date":"2017-03-20","close":4445.0},{"date":"2017-03-21","close":4345.0},{"date":"2017-03-22","close":4195.0},{"date":"2017-03-23","close":4075.0},{"date":"2017-03-24","close":4075.0},{"date":"2017-03-27","close":4095.0},{"date":"2017-03-28","close":4170.0},{"date":"2017-03-29","close":3925.0},{"date":"2017-03-30","close":3745.0},{"date":"2017-03-31","close":3830.0},{"date":"2017-04-03","close":3860.0},{"date":"2017-04-04","close":3880.0},{"date":"2017-04-05","close":3940.0},{"date":"2017-04-06","close":3985.0},{"date":"2017-04-07","close":3980.0},{"date":"2017-04-10","close":3880.0},{"date":"2017-04-11","close":3930.0},{"date":"2017-04-12","close":3910.0},{"date":"2017-04-13","close":4010.0},{"date":"2017-04-14","close":3900.0},{"date":"2017-04-17","close":4010.0},{"date":"2017-04-18","close":4065.0},{"date":"2017-04-19","close":4060.0},{"date":"2017-04-20","close":3975.0},{"date":"2017-04-21","close":3975.0},{"date":"2017-04-24","close":3870.0},{"date":"2017-04-25","close":3950.0},{"date":"2017-04-26","close":3910.0},{"date":"2017-04-27","close":3950.0},{"date":"2017-04-28","close":3895.0},{"date":"2017-05-02","close":3855.0},{"date":"2017-05-04","close":3840.0},{"date":"2017-05-08","close":3985.0},{"date":"2017-05-10","close":3930.0},{"date":"2017-05-11","close":3885.0},{"date":"2017-05-12","close":3965.0},{"date":"2017-05-15","close":4025.0},{"date":"2017-05-16","close":3970.0},{"date":"2017-05-17","close":4045.0},{"date":"2017-05-18","close":4005.0},{"date":"2017-05-19","close":4000.0},{"date":"2017-05-22","close":4040.0},{"date":"2017-05-23","close":4010.0},{"date":"2017-05-24","close":3995.0},{"date":"2017-05-25","close":3980.0},{"date":"2017-05-26","close":3965.0},{"date":"2017-05-29","close":3880.0},{"date":"2017-05-30","close":3970.0},{"date":"2017-05-31","close":3970.0},{"date":"2017-06-01","close":3990.0},{"date":"2017-06-02","close":3995.0},{"date":"2017-06-05","close":3960.0},{"date":"2017-06-07","close":3920.0},{"date":"2017-06-08","close":3875.0},{"date":"2017-06-09","close":3870.0},{"date":"2017-06-12","close":3880.0},{"date":"2017-06-13","close":3905.0},{"date":"2017-06-14","close":3935.0},{"date":"2017-06-15","close":3945.0},{"date":"2017-06-16","close":3925.0},{"date":"2017-06-19","close":4010.0},{"date":"2017-06-20","close":4035.0},{"date":"2017-06-21","close":3960.0},{"date":"2017-06-22","close":3965.0},{"date":"2017-06-23","close":3975.0},{"date":"2017-06-26","close":3990.0},{"date":"2017-06-27","close":3970.0},{"date":"2017-06-28","close":3940.0},{"date":"2017-06-29","close":3945.0},{"date":"2017-06-30","close":3875.0},{"date":"2017-07-03","close":3950.0},{"date":"2017-07-04","close":3905.0},{"date":"2017-07-05","close":3945.0},{"date":"2017-07-06","close":3925.0},{"date":"2017-07-07","close":3940.0},{"date":"2017-07-10","close":4025.0},{"date":"2017-07-11","close":4190.0},{"date":"2017-07-12","close":4155.0},{"date":"2017-07-13","close":4300.0},{"date":"2017-07-14","close":4285.0},{"date":"2017-07-17","close":4110.0},{"date":"2017-07-18","close":4175.0},{"date":"2017-07-19","close":4085.0},{"date":"2017-07-20","close":4120.0},{"date":"2017-07-21","close":4115.0},{"date":"2017-07-24","close":4025.0},{"date":"2017-07-25","close":3920.0},{"date":"2017-07-26","close":3910.0},{"date":"2017-07-27","close":3920.0},{"date":"2017-07-28","close":3850.0},{"date":"2017-07-31","close":3820.0},{"date":"2017-08-01","close":3860.0},{"date":"2017-08-02","close":3890.0},{"date":"2017-08-03","close":3800.0},{"date":"2017-08-04","close":3795.0},{"date":"2017-08-07","close":3765.0},{"date":"2017-08-08","close":3575.0},{"date":"2017-08-09","close":3565.0},{"date":"2017-08-10","close":3460.0},{"date":"2017-08-11","close":3300.0},{"date":"2017-08-14","close":3345.0},{"date":"2017-08-16","close":3370.0},{"date":"2017-08-17","close":3410.0},{"date":"2017-08-18","close":3380.0},{"date":"2017-08-21","close":3240.0},{"date":"2017-08-22","close":3290.0},{"date":"2017-08-23","close":3350.0},{"date":"2017-08-24","close":3330.0},{"date":"2017-08-25","close":3350.0},{"date":"2017-08-28","close":3375.0},{"date":"2017-08-29","close":3360.0},{"date":"2017-08-30","close":3420.0},{"date":"2017-08-31","close":3390.0},{"date":"2017-09-01","close":3440.0},{"date":"2017-09-04","close":3480.0},{"date":"2017-09-05","close":3440.0},{"date":"2017-09-06","close":3475.0},{"date":"2017-09-07","close":3500.0},{"date":"2017-09-08","close":3365.0},{"date":"2017-09-11","close":3420.0},{"date":"2017-09-12","close":3480.0},{"date":"2017-09-13","close":3435.0},{"date":"2017-09-14","close":3385.0},{"date":"2017-09-15","close":3400.0},{"date":"2017-09-18","close":3400.0},{"date":"2017-09-19","close":3415.0},{"date":"2017-09-20","close":3305.0},{"date":"2017-09-21","close":3180.0},{"date":"2017-09-22","close":2995.0},{"date":"2017-09-25","close":2810.0},{"date":"2017-09-26","close":2875.0},{"date":"2017-09-27","close":2900.0},{"date":"2017-09-28","close":2985.0},{"date":"2017-09-29","close":3010.0},{"date":"2017-10-10","close":2855.0},{"date":"2017-10-11","close":2860.0},{"date":"2017-10-12","close":2915.0},{"date":"2017-10-13","close":2875.0},{"date":"2017-10-16","close":2850.0},{"date":"2017-10-17","close":2890.0},{"date":"2017-10-18","close":2920.0},{"date":"2017-10-19","close":2885.0},{"date":"2017-10-20","close":2900.0},{"date":"2017-10-23","close":2910.0},{"date":"2017-10-24","close":2955.0},{"date":"2017-10-25","close":2920.0},{"date":"2017-10-26","close":2900.0},{"date":"2017-10-27","close":2930.0},{"date":"2017-10-30","close":2980.0},{"date":"2017-10-31","close":3030.0},{"date":"2017-11-01","close":2980.0},{"date":"2017-11-02","close":2950.0},{"date":"2017-11-03","close":2935.0},{"date":"2017-11-06","close":2980.0},{"date":"2017-11-07","close":2975.0},{"date":"2017-11-08","close":2965.0},{"date":"2017-11-09","close":2995.0},{"date":"2017-11-10","close":3000.0},{"date":"2017-11-13","close":3080.0},{"date":"2017-11-14","close":3030.0},{"date":"2017-11-15","close":3010.0},{"date":"2017-11-16","close":3005.0},{"date":"2017-11-17","close":3055.0},{"date":"2017-11-20","close":3040.0},{"date":"2017-11-21","close":2985.0},{"date":"2017-11-22","close":2905.0},{"date":"2017-11-23","close":2920.0},{"date":"2017-11-24","close":2940.0},{"date":"2017-11-27","close":3030.0},{"date":"2017-11-28","close":2985.0},{"date":"2017-11-29","close":2980.0},{"date":"2017-11-30","close":2990.0},{"date":"2017-12-01","close":3050.0},{"date":"2017-12-04","close":3160.0},{"date":"2017-12-05","close":3175.0},{"date":"2017-12-06","close":3120.0},{"date":"2017-12-07","close":3035.0},{"date":"2017-12-08","close":3010.0},{"date":"2017-12-11","close":3125.0},{"date":"2017-12-12","close":3305.0},{"date":"2017-12-13","close":3285.0},{"date":"2017-12-14","close":3245.0},{"date":"2017-12-15","close":3205.0},{"date":"2017-12-18","close":3065.0},{"date":"2017-12-19","close":2960.0},{"date":"2017-12-20","close":2975.0},{"date":"2017-12-21","close":2865.0},{"date":"2017-12-22","close":2850.0},{"date":"2017-12-26","close":2805.0},{"date":"2017-12-27","close":2865.0},{"date":"2017-12-28","close":2935.0},{"date":"2018-01-02","close":2930.0},{"date":"2018-01-03","close":2940.0},{"date":"2018-01-04","close":2940.0},{"date":"2018-01-05","close":2940.0},{"date":"2018-01-08","close":3060.0},{"date":"2018-01-09","close":3000.0},{"date":"2018-01-10","close":3035.0},{"date":"2018-01-11","close":3040.0},{"date":"2018-01-12","close":3030.0},{"date":"2018-01-15","close":3000.0},{"date":"2018-01-16","close":2980.0},{"date":"2018-01-17","close":2895.0},{"date":"2018-01-18","close":2915.0},{"date":"2018-01-19","close":2985.0},{"date":"2018-01-22","close":3045.0},{"date":"2018-01-23","close":3060.0},{"date":"2018-01-24","close":3100.0},{"date":"2018-01-25","close":3135.0},{"date":"2018-01-26","close":3110.0},{"date":"2018-01-29","close":3240.0},{"date":"2018-01-30","close":3210.0},{"date":"2018-01-31","close":3270.0},{"date":"2018-02-01","close":3260.0},{"date":"2018-02-02","close":3175.0},{"date":"2018-02-05","close":3120.0},{"date":"2018-02-06","close":3040.0},{"date":"2018-02-07","close":3005.0},{"date":"2018-02-08","close":3050.0},{"date":"2018-02-09","close":3020.0},{"date":"2018-02-12","close":2985.0},{"date":"2018-02-13","close":2935.0},{"date":"2018-02-14","close":2805.0},{"date":"2018-02-19","close":2865.0},{"date":"2018-02-20","close":2935.0},{"date":"2018-02-21","close":3020.0},{"date":"2018-02-22","close":2995.0},{"date":"2018-02-23","close":2960.0},{"date":"2018-02-26","close":3500.0},{"date":"2018-02-27","close":3560.0},{"date":"2018-02-28","close":3570.0},{"date":"2018-03-02","close":3500.0},{"date":"2018-03-05","close":3325.0},{"date":"2018-03-06","close":2860.0},{"date":"2018-03-07","close":2720.0},{"date":"2018-03-08","close":2715.0},{"date":"2018-03-09","close":2720.0},{"date":"2018-03-12","close":2795.0},{"date":"2018-03-13","close":2780.0},{"date":"2018-03-14","close":2770.0},{"date":"2018-03-15","close":2770.0},{"date":"2018-03-16","close":2810.0},{"date":"2018-03-19","close":2760.0},{"date":"2018-03-20","close":2755.0},{"date":"2018-03-21","close":2780.0},{"date":"2018-03-22","close":2705.0},{"date":"2018-03-23","close":2525.0},{"date":"2018-03-26","close":2550.0},{"date":"2018-03-27","close":2550.0},{"date":"2018-03-28","close":2500.0},{"date":"2018-03-29","close":2385.0},{"date":"2018-03-30","close":2435.0},{"date":"2018-04-02","close":2440.0},{"date":"2018-04-03","close":2420.0},{"date":"2018-04-04","close":2355.0},{"date":"2018-04-05","close":2450.0},{"date":"2018-04-06","close":2390.0},{"date":"2018-04-09","close":2365.0},{"date":"2018-04-10","close":2255.0},{"date":"2018-04-11","close":2290.0},{"date":"2018-04-12","close":2310.0},{"date":"2018-04-13","close":2370.0},{"date":"2018-04-16","close":2370.0},{"date":"2018-04-17","close":2420.0},{"date":"2018-04-18","close":2535.0},{"date":"2018-04-19","close":2540.0},{"date":"2018-04-20","close":2605.0},{"date":"2018-04-23","close":2725.0},{"date":"2018-04-24","close":2595.0},{"date":"2018-04-25","close":2520.0},{"date":"2018-04-26","close":2545.0},{"date":"2018-04-27","close":2555.0},{"date":"2018-04-30","close":2555.0},{"date":"2018-05-02","close":2655.0},{"date":"2018-05-03","close":2665.0},{"date":"2018-05-04","close":2645.0},{"date":"2018-05-08","close":2510.0},{"date":"2018-05-09","close":2505.0},{"date":"2018-05-10","close":2630.0},{"date":"2018-05-11","close":2635.0},{"date":"2018-05-14","close":2610.0},{"date":"2018-05-15","close":2730.0},{"date":"2018-05-16","close":2630.0},{"date":"2018-05-17","close":2910.0},{"date":"2018-05-18","close":2855.0},{"date":"2018-05-21","close":2825.0},{"date":"2018-05-23","close":2765.0},{"date":"2018-05-24","close":2730.0},{"date":"2018-05-25","close":2580.0},{"date":"2018-05-28","close":2710.0},{"date":"2018-05-29","close":2685.0},{"date":"2018-05-30","close":2585.0},{"date":"2018-05-31","close":2640.0},{"date":"2018-06-01","close":2705.0},{"date":"2018-06-04","close":2685.0},{"date":"2018-06-05","close":2670.0},{"date":"2018-06-07","close":2725.0},{"date":"2018-06-08","close":2640.0},{"date":"2018-06-11","close":2690.0},{"date":"2018-06-12","close":2650.0},{"date":"2018-06-14","close":2515.0},{"date":"2018-06-15","close":2520.0},{"date":"2018-06-18","close":2470.0},{"date":"2018-06-19","close":2715.0},{"date":"2018-06-20","close":2765.0},{"date":"2018-06-21","close":2700.0},{"date":"2018-06-22","close":2855.0},{"date":"2018-06-25","close":2745.0},{"date":"2018-06-26","close":2865.0},{"date":"2018-06-27","close":2715.0},{"date":"2018-06-28","close":2615.0},{"date":"2018-06-29","close":2565.0},{"date":"2018-07-02","close":2400.0},{"date":"2018-07-03","close":2380.0},{"date":"2018-07-04","close":2420.0},{"date":"2018-07-05","close":2385.0},{"date":"2018-07-06","close":2400.0},{"date":"2018-07-09","close":2390.0},{"date":"2018-07-10","close":2465.0},{"date":"2018-07-11","close":2465.0},{"date":"2018-07-12","close":2575.0},{"date":"2018-07-13","close":2535.0},{"date":"2018-07-16","close":2520.0},{"date":"2018-07-17","close":2545.0},{"date":"2018-07-18","close":2435.0},{"date":"2018-07-19","close":2415.0},{"date":"2018-07-20","close":2395.0},{"date":"2018-07-23","close":2380.0},{"date":"2018-07-24","close":2345.0},{"date":"2018-07-25","close":2350.0},{"date":"2018-07-26","close":2400.0},{"date":"2018-07-27","close":2415.0},{"date":"2018-07-30","close":2425.0},{"date":"2018-07-31","close":2420.0},{"date":"2018-08-01","close":2440.0},{"date":"2018-08-02","close":2440.0},{"date":"2018-08-03","close":2500.0},{"date":"2018-08-06","close":2485.0},{"date":"2018-08-07","close":2500.0},{"date":"2018-08-08","close":2475.0},{"date":"2018-08-09","close":2475.0},{"date":"2018-08-10","close":2465.0},{"date":"2018-08-13","close":2395.0},{"date":"2018-08-14","close":2420.0},{"date":"2018-08-16","close":2430.0},{"date":"2018-08-17","close":2435.0},{"date":"2018-08-20","close":2450.0},{"date":"2018-08-21","close":2470.0},{"date":"2018-08-22","close":2475.0},{"date":"2018-08-23","close":2490.0},{"date":"2018-08-24","close":2455.0},{"date":"2018-08-27","close":2455.0},{"date":"2018-08-28","close":2470.0},{"date":"2018-08-29","close":2500.0},{"date":"2018-08-30","close":2490.0},{"date":"2018-08-31","close":2480.0},{"date":"2018-09-03","close":2500.0},{"date":"2018-09-04","close":2510.0},{"date":"2018-09-05","close":2580.0},{"date":"2018-09-06","close":2570.0},{"date":"2018-09-07","close":2535.0},{"date":"2018-09-10","close":2585.0},{"date":"2018-09-11","close":2575.0},{"date":"2018-09-12","close":2640.0},{"date":"2018-09-13","close":2625.0},{"date":"2018-09-14","close":2630.0},{"date":"2018-09-17","close":2595.0},{"date":"2018-09-18","close":2630.0},{"date":"2018-09-19","close":2555.0},{"date":"2018-09-20","close":2510.0},{"date":"2018-09-21","close":2570.0},{"date":"2018-09-27","close":2555.0},{"date":"2018-09-28","close":2530.0},{"date":"2018-10-01","close":2550.0},{"date":"2018-10-02","close":2530.0},{"date":"2018-10-04","close":2535.0},{"date":"2018-10-05","close":2515.0},{"date":"2018-10-08","close":2510.0},{"date":"2018-10-10","close":2375.0},{"date":"2018-10-11","close":1995.0},{"date":"2018-10-12","close":1995.0},{"date":"2018-10-15","close":2035.0},{"date":"2018-10-16","close":2040.0},{"date":"2018-10-17","close":2135.0},{"date":"2018-10-18","close":2490.0},{"date":"2018-10-19","close":2255.0},{"date":"2018-10-22","close":2385.0},{"date":"2018-10-23","close":2300.0},{"date":"2018-10-24","close":2165.0},{"date":"2018-10-25","close":1930.0},{"date":"2018-10-26","close":1815.0},{"date":"2018-10-29","close":1650.0},{"date":"2018-10-30","close":1650.0},{"date":"2018-10-31","close":1745.0},{"date":"2018-11-01","close":1790.0},{"date":"2018-11-02","close":1860.0},{"date":"2018-11-05","close":1820.0},{"date":"2018-11-06","close":1900.0},{"date":"2018-11-07","close":1910.0},{"date":"2018-11-08","close":1945.0},{"date":"2018-11-09","close":1995.0},{"date":"2018-11-12","close":1935.0},{"date":"2018-11-13","close":1900.0},{"date":"2018-11-14","close":1905.0},{"date":"2018-11-15","close":1930.0},{"date":"2018-11-16","close":1955.0},{"date":"2018-11-19","close":2010.0},{"date":"2018-11-20","close":1990.0},{"date":"2018-11-21","close":2000.0},{"date":"2018-11-22","close":1960.0},{"date":"2018-11-23","close":1950.0},{"date":"2018-11-26","close":1975.0},{"date":"2018-11-27","close":2020.0},{"date":"2018-11-28","close":1990.0},{"date":"2018-11-29","close":1985.0},{"date":"2018-11-30","close":1985.0},{"date":"2018-12-03","close":2120.0},{"date":"2018-12-04","close":2135.0},{"date":"2018-12-05","close":2255.0},{"date":"2018-12-06","close":2425.0},{"date":"2018-12-07","close":2355.0},{"date":"2018-12-10","close":2275.0},{"date":"2018-12-11","close":2215.0},{"date":"2018-12-12","close":2240.0},{"date":"2018-12-13","close":2255.0},{"date":"2018-12-14","close":2450.0},{"date":"2018-12-17","close":2630.0},{"date":"2018-12-18","close":2600.0},{"date":"2018-12-19","close":2640.0},{"date":"2018-12-20","close":2515.0},{"date":"2018-12-21","close":2430.0},{"date":"2018-12-24","close":2250.0},{"date":"2018-12-26","close":2150.0},{"date":"2018-12-27","close":2285.0},{"date":"2018-12-28","close":2350.0},{"date":"2019-01-02","close":2330.0},{"date":"2019-01-03","close":2380.0},{"date":"2019-01-04","close":2495.0},{"date":"2019-01-07","close":2345.0},{"date":"2019-01-08","close":2285.0},{"date":"2019-01-09","close":2335.0},{"date":"2019-01-10","close":2290.0},{"date":"2019-01-11","close":2305.0},{"date":"2019-01-14","close":2340.0},{"date":"2019-01-15","close":2335.0},{"date":"2019-01-16","close":2440.0},{"date":"2019-01-17","close":2360.0},{"date":"2019-01-18","close":2410.0},{"date":"2019-01-21","close":2420.0},{"date":"2019-01-22","close":2405.0},{"date":"2019-01-23","close":2415.0},{"date":"2019-01-24","close":2400.0},{"date":"2019-01-25","close":2430.0},{"date":"2019-01-28","close":2410.0},{"date":"2019-01-29","close":2355.0},{"date":"2019-01-30","close":2410.0},{"date":"2019-01-31","close":2360.0},{"date":"2019-02-01","close":2355.0},{"date":"2019-02-07","close":2315.0},{"date":"2019-02-08","close":2390.0},{"date":"2019-02-11","close":2415.0},{"date":"2019-02-12","close":2485.0},{"date":"2019-02-13","close":2590.0},{"date":"2019-02-14","close":2600.0},{"date":"2019-02-15","close":2595.0},{"date":"2019-02-18","close":2585.0},{"date":"2019-02-19","close":2550.0},{"date":"2019-02-20","close":2490.0},{"date":"2019-02-21","close":2525.0},{"date":"2019-02-22","close":2460.0},{"date":"2019-02-25","close":2500.0},{"date":"2019-02-26","close":2450.0},{"date":"2019-02-27","close":2490.0},{"date":"2019-02-28","close":2355.0},{"date":"2019-03-04","close":2415.0},{"date":"2019-03-05","close":2420.0},{"date":"2019-03-06","close":2395.0},{"date":"2019-03-07","close":2295.0},{"date":"2019-03-08","close":2215.0},{"date":"2019-03-11","close":2185.0},{"date":"2019-03-12","close":2215.0},{"date":"2019-03-13","close":2185.0},{"date":"2019-03-14","close":2230.0},{"date":"2019-03-15","close":2145.0},{"date":"2019-03-18","close":2195.0},{"date":"2019-03-19","close":2210.0},{"date":"2019-03-20","close":2165.0},{"date":"2019-03-21","close":2085.0},{"date":"2019-03-22","close":2090.0},{"date":"2019-03-25","close":2030.0},{"date":"2019-03-26","close":2030.0},{"date":"2019-03-27","close":2055.0},{"date":"2019-03-28","close":2025.0},{"date":"2019-03-29","close":2055.0},{"date":"2019-04-01","close":2095.0},{"date":"2019-04-02","close":2100.0},{"date":"2019-04-03","close":2155.0},{"date":"2019-04-04","close":2155.0},{"date":"2019-04-05","close":2165.0},{"date":"2019-04-08","close":2140.0},{"date":"2019-04-09","close":2150.0},{"date":"2019-04-10","close":2145.0},{"date":"2019-04-11","close":2180.0},{"date":"2019-04-12","close":2165.0},{"date":"2019-04-15","close":2195.0},{"date":"2019-04-16","close":2155.0},{"date":"2019-04-17","close":2170.0},{"date":"2019-04-18","close":2170.0},{"date":"2019-04-19","close":2125.0},{"date":"2019-04-22","close":2165.0},{"date":"2019-04-23","close":2140.0},{"date":"2019-04-24","close":2060.0},{"date":"2019-04-25","close":2055.0},{"date":"2019-04-26","close":2025.0},{"date":"2019-04-29","close":2030.0},{"date":"2019-04-30","close":2035.0},{"date":"2019-05-02","close":2040.0},{"date":"2019-05-03","close":2045.0},{"date":"2019-05-07","close":2035.0},{"date":"2019-05-08","close":2020.0},{"date":"2019-05-09","close":1940.0},{"date":"2019-05-10","close":1915.0},{"date":"2019-05-13","close":1920.0},{"date":"2019-05-14","close":1920.0},{"date":"2019-05-15","close":1995.0},{"date":"2019-05-16","close":2060.0},{"date":"2019-05-17","close":2025.0},{"date":"2019-05-20","close":2035.0},{"date":"2019-05-21","close":2060.0},{"date":"2019-05-22","close":1990.0},{"date":"2019-05-23","close":1925.0},{"date":"2019-05-24","close":1915.0},{"date":"2019-05-27","close":1925.0},{"date":"2019-05-28","close":1990.0},{"date":"2019-05-29","close":1960.0},{"date":"2019-05-30","close":2005.0},{"date":"2019-05-31","close":2010.0},{"date":"2019-06-03","close":2000.0},{"date":"2019-06-04","close":2000.0},{"date":"2019-06-05","close":2010.0},{"date":"2019-06-07","close":2040.0},{"date":"2019-06-10","close":2065.0},{"date":"2019-06-11","close":2075.0},{"date":"2019-06-12","close":2450.0},{"date":"2019-06-13","close":2425.0},{"date":"2019-06-14","close":2550.0},{"date":"2019-06-17","close":2485.0},{"date":"2019-06-18","close":2375.0},{"date":"2019-06-19","close":2395.0},{"date":"2019-06-20","close":2370.0},{"date":"2019-06-21","close":2370.0},{"date":"2019-06-24","close":2365.0},{"date":"2019-06-25","close":2450.0},{"date":"2019-06-26","close":2395.0},{"date":"2019-06-27","close":2310.0},{"date":"2019-06-28","close":2280.0},{"date":"2019-07-01","close":2270.0},{"date":"2019-07-02","close":2300.0},{"date":"2019-07-03","close":2305.0},{"date":"2019-07-04","close":2285.0},{"date":"2019-07-05","close":2315.0},{"date":"2019-07-08","close":2150.0},{"date":"2019-07-09","close":2160.0},{"date":"2019-07-10","close":2210.0},{"date":"2019-07-11","close":2260.0},{"date":"2019-07-12","close":2295.0},{"date":"2019-07-15","close":2245.0},{"date":"2019-07-16","close":2210.0},{"date":"2019-07-17","close":2150.0},{"date":"2019-07-18","close":2230.0},{"date":"2019-07-19","close":2260.0},{"date":"2019-07-22","close":2245.0},{"date":"2019-07-23","close":2250.0},{"date":"2019-07-24","close":2265.0},{"date":"2019-07-25","close":2220.0},{"date":"2019-07-26","close":2115.0},{"date":"2019-07-29","close":1930.0},{"date":"2019-07-30","close":1960.0},{"date":"2019-07-31","close":2025.0},{"date":"2019-08-01","close":1950.0},{"date":"2019-08-02","close":1970.0},{"date":"2019-08-05","close":1845.0},{"date":"2019-08-06","close":1745.0},{"date":"2019-08-07","close":1755.0},{"date":"2019-08-08","close":1830.0},{"date":"2019-08-09","close":1835.0},{"date":"2019-08-12","close":1845.0},{"date":"2019-08-13","close":1880.0},{"date":"2019-08-14","close":1880.0},{"date":"2019-08-16","close":1860.0},{"date":"2019-08-19","close":1870.0},{"date":"2019-08-20","close":1905.0},{"date":"2019-08-21","close":1950.0},{"date":"2019-08-22","close":1935.0},{"date":"2019-08-23","close":1915.0},{"date":"2019-08-26","close":1840.0},{"date":"2019-08-27","close":1900.0},{"date":"2019-08-28","close":1880.0},{"date":"2019-08-29","close":1855.0},{"date":"2019-08-30","close":1915.0},{"date":"2019-09-02","close":1920.0},{"date":"2019-09-03","close":1940.0},{"date":"2019-09-04","close":1960.0},{"date":"2019-09-05","close":2030.0},{"date":"2019-09-06","close":2020.0},{"date":"2019-09-09","close":1950.0},{"date":"2019-09-10","close":2015.0},{"date":"2019-09-11","close":2040.0},{"date":"2019-09-16","close":2070.0},{"date":"2019-09-17","close":2055.0},{"date":"2019-09-18","close":2055.0},{"date":"2019-09-19","close":2055.0},{"date":"2019-09-20","close":2070.0},{"date":"2019-09-23","close":2115.0},{"date":"2019-09-24","close":2095.0},{"date":"2019-09-25","close":2045.0},{"date":"2019-09-26","close":2015.0},{"date":"2019-09-27","close":2035.0},{"date":"2019-09-30","close":2030.0},{"date":"2019-10-01","close":2030.0},{"date":"2019-10-02","close":2050.0},{"date":"2019-10-04","close":2050.0},{"date":"2019-10-07","close":1955.0},{"date":"2019-10-08","close":1970.0},{"date":"2019-10-10","close":1970.0},{"date":"2019-10-11","close":1980.0},{"date":"2019-10-14","close":2025.0},{"date":"2019-10-15","close":2005.0},{"date":"2019-10-16","close":2010.0},{"date":"2019-10-17","close":2015.0},{"date":"2019-10-18","close":2025.0},{"date":"2019-10-21","close":2020.0},{"date":"2019-10-22","close":1990.0},{"date":"2019-10-23","close":1960.0},{"date":"2019-10-24","close":1960.0},{"date":"2019-10-25","close":1880.0},{"date":"2019-10-28","close":1900.0},{"date":"2019-10-29","close":1905.0},{"date":"2019-10-30","close":1905.0},{"date":"2019-10-31","close":1940.0},{"date":"2019-11-01","close":1905.0},{"date":"2019-11-04","close":1900.0},{"date":"2019-11-05","close":1920.0},{"date":"2019-11-06","close":1945.0},{"date":"2019-11-07","close":1945.0},{"date":"2019-11-08","close":1965.0},{"date":"2019-11-11","close":2010.0},{"date":"2019-11-12","close":2000.0},{"date":"2019-11-13","close":2015.0},{"date":"2019-11-14","close":1965.0},{"date":"2019-11-15","close":1990.0},{"date":"2019-11-18","close":2050.0},{"date":"2019-11-19","close":1970.0},{"date":"2019-11-20","close":1960.0},{"date":"2019-11-21","close":1900.0},{"date":"2019-11-22","close":1900.0},{"date":"2019-11-25","close":1935.0},{"date":"2019-11-26","close":1930.0},{"date":"2019-11-27","close":1900.0},{"date":"2019-11-28","close":1870.0},{"date":"2019-11-29","close":1850.0},{"date":"2019-12-02","close":1840.0},{"date":"2019-12-03","close":1840.0},{"date":"2019-12-04","close":1825.0},{"date":"2019-12-05","close":1770.0},{"date":"2019-12-06","close":1830.0},{"date":"2019-12-09","close":1830.0},{"date":"2019-12-10","close":1825.0},{"date":"2019-12-11","close":1835.0},{"date":"2019-12-12","close":1845.0},{"date":"2019-12-13","close":1855.0},{"date":"2019-12-16","close":1860.0},{"date":"2019-12-17","close":1825.0},{"date":"2019-12-18","close":1830.0},{"date":"2019-12-19","close":1840.0},{"date":"2019-12-20","close":1825.0},{"date":"2019-12-23","close":1830.0},{"date":"2019-12-24","close":1820.0},{"date":"2019-12-26","close":1785.0},{"date":"2019-12-27","close":1815.0},{"date":"2019-12-30","close":1855.0},{"date":"2020-01-02","close":1875.0},{"date":"2020-01-03","close":1880.0},{"date":"2020-01-06","close":1870.0},{"date":"2020-01-07","close":1870.0},{"date":"2020-01-08","close":1850.0},{"date":"2020-01-09","close":1875.0},{"date":"2020-01-10","close":1880.0},{"date":"2020-01-13","close":1895.0},{"date":"2020-01-14","close":1915.0},{"date":"2020-01-15","close":1935.0},{"date":"2020-01-16","close":1935.0},{"date":"2020-01-17","close":1920.0},{"date":"2020-01-20","close":1900.0},{"date":"2020-01-21","close":1865.0},{"date":"2020-01-22","close":1885.0},{"date":"2020-01-23","close":1885.0},{"date":"2020-01-28","close":1870.0},{"date":"2020-01-29","close":1850.0},{"date":"2020-01-30","close":1840.0},{"date":"2020-01-31","close":1820.0},{"date":"2020-02-03","close":1765.0},{"date":"2020-02-04","close":1805.0},{"date":"2020-02-05","close":1805.0},{"date":"2020-02-06","close":1840.0},{"date":"2020-02-07","close":1835.0},{"date":"2020-02-10","close":1830.0},{"date":"2020-02-11","close":1815.0},{"date":"2020-02-12","close":1835.0},{"date":"2020-02-13","close":1840.0},{"date":"2020-02-14","close":1835.0},{"date":"2020-02-17","close":1850.0},{"date":"2020-02-18","close":1810.0},{"date":"2020-02-19","close":1785.0},{"date":"2020-02-20","close":1800.0},{"date":"2020-02-21","close":1745.0},{"date":"2020-02-24","close":1680.0},{"date":"2020-02-25","close":1715.0},{"date":"2020-02-26","close":1685.0},{"date":"2020-02-27","close":1620.0},{"date":"2020-02-28","close":1525.0},{"date":"2020-03-02","close":1555.0},{"date":"2020-03-03","close":1545.0},{"date":"2020-03-04","close":1605.0},{"date":"2020-03-05","close":1620.0},{"date":"2020-03-06","close":1580.0},{"date":"2020-03-09","close":1505.0},{"date":"2020-03-10","close":1470.0},{"date":"2020-03-11","close":1400.0},{"date":"2020-03-12","close":1270.0},{"date":"2020-03-13","close":1170.0},{"date":"2020-03-16","close":1105.0},{"date":"2020-03-17","close":1060.0},{"date":"2020-03-18","close":999.0},{"date":"2020-03-19","close":819.0},{"date":"2020-03-20","close":925.0},{"date":"2020-03-23","close":837.0},{"date":"2020-03-24","close":914.0},{"date":"2020-03-25","close":955.0},{"date":"2020-03-26","close":1005.0},{"date":"2020-03-27","close":1010.0},{"date":"2020-03-30","close":1020.0},{"date":"2020-03-31","close":1075.0},{"date":"2020-04-01","close":1085.0},{"date":"2020-04-02","close":1090.0},{"date":"2020-04-03","close":1180.0},{"date":"2020-04-06","close":1220.0},{"date":"2020-04-07","close":1260.0},{"date":"2020-04-08","close":1280.0},{"date":"2020-04-09","close":1295.0},{"date":"2020-04-10","close":1265.0},{"date":"2020-04-13","close":1245.0},{"date":"2020-04-14","close":1260.0},{"date":"2020-04-16","close":1300.0},{"date":"2020-04-17","close":1325.0},{"date":"2020-04-20","close":1340.0},{"date":"2020-04-21","close":1310.0},{"date":"2020-04-22","close":1305.0},{"date":"2020-04-23","close":1325.0},{"date":"2020-04-24","close":1300.0},{"date":"2020-04-27","close":1320.0},{"date":"2020-04-28","close":1325.0},{"date":"2020-04-29","close":1345.0},{"date":"2020-05-04","close":1350.0},{"date":"2020-05-06","close":1370.0},{"date":"2020-05-07","close":1385.0},{"date":"2020-05-08","close":1370.0},{"date":"2020-05-11","close":1360.0},{"date":"2020-05-12","close":1370.0},{"date":"2020-05-13","close":1385.0},{"date":"2020-05-14","close":1380.0},{"date":"2020-05-15","close":1420.0},{"date":"2020-05-18","close":1370.0},{"date":"2020-05-19","close":1385.0},{"date":"2020-05-20","close":1380.0},{"date":"2020-05-21","close":1415.0},{"date":"2020-05-22","close":1410.0},{"date":"2020-05-25","close":1395.0},{"date":"2020-05-26","close":1415.0},{"date":"2020-05-27","close":1415.0},{"date":"2020-05-28","close":1380.0},{"date":"2020-05-29","close":1360.0},{"date":"2020-06-01","close":1390.0},{"date":"2020-06-02","close":1400.0},{"date":"2020-06-03","close":1405.0},{"date":"2020-06-04","close":1405.0},{"date":"2020-06-05","close":1455.0},{"date":"2020-06-08","close":1475.0},{"date":"2020-06-09","close":1450.0},{"date":"2020-06-10","close":1440.0},{"date":"2020-06-11","close":1410.0},{"date":"2020-06-12","close":1355.0},{"date":"2020-06-15","close":1220.0},{"date":"2020-06-16","close":1300.0},{"date":"2020-06-17","close":1250.0},{"date":"2020-06-18","close":1275.0},{"date":"2020-06-19","close":1285.0},{"date":"2020-06-22","close":1255.0},{"date":"2020-06-23","close":1240.0},{"date":"2020-06-24","close":1235.0},{"date":"2020-06-25","close":1190.0},{"date":"2020-06-26","close":1185.0},{"date":"2020-06-29","close":1185.0},{"date":"2020-06-30","close":1200.0},{"date":"2020-07-01","close":1200.0},{"date":"2020-07-02","close":1215.0},{"date":"2020-07-03","close":1420.0},{"date":"2020-07-06","close":1420.0},{"date":"2020-07-07","close":1580.0},{"date":"2020-07-08","close":1580.0},{"date":"2020-07-09","close":1515.0},{"date":"2020-07-10","close":1645.0},{"date":"2020-07-13","close":1720.0},{"date":"2020-07-14","close":1730.0},{"date":"2020-07-15","close":1815.0},{"date":"2020-07-16","close":1765.0},{"date":"2020-07-17","close":1730.0},{"date":"2020-07-20","close":1510.0},{"date":"2020-07-21","close":1520.0},{"date":"2020-07-22","close":1470.0},{"date":"2020-07-23","close":1430.0},{"date":"2020-07-24","close":1435.0},{"date":"2020-07-27","close":1445.0},{"date":"2020-07-28","close":1470.0},{"date":"2020-07-29","close":1490.0},{"date":"2020-07-30","close":1480.0},{"date":"2020-07-31","close":1465.0},{"date":"2020-08-03","close":1420.0},{"date":"2020-08-04","close":1450.0},{"date":"2020-08-05","close":1440.0},{"date":"2020-08-06","close":1440.0},{"date":"2020-08-07","close":1440.0},{"date":"2020-08-10","close":1450.0},{"date":"2020-08-11","close":1465.0},{"date":"2020-08-12","close":1470.0},{"date":"2020-08-13","close":1525.0},{"date":"2020-08-14","close":1530.0},{"date":"2020-08-18","close":1380.0},{"date":"2020-08-19","close":1420.0},{"date":"2020-08-20","close":1330.0},{"date":"2020-08-21","close":1345.0},{"date":"2020-08-24","close":1360.0},{"date":"2020-08-25","close":1400.0},{"date":"2020-08-26","close":1425.0},{"date":"2020-08-27","close":1375.0},{"date":"2020-08-28","close":1405.0},{"date":"2020-08-31","close":1430.0},{"date":"2020-09-01","close":1460.0},{"date":"2020-09-02","close":1465.0},{"date":"2020-09-03","close":1470.0},{"date":"2020-09-04","close":1440.0},{"date":"2020-09-07","close":1515.0},{"date":"2020-09-08","close":1480.0},{"date":"2020-09-09","close":1475.0},{"date":"2020-09-10","close":1480.0},{"date":"2020-09-11","close":1505.0},{"date":"2020-09-14","close":1520.0},{"date":"2020-09-15","close":1505.0},{"date":"2020-09-16","close":1510.0},{"date":"2020-09-17","close":1485.0},{"date":"2020-09-18","close":1460.0},{"date":"2020-09-21","close":1430.0},{"date":"2020-09-22","close":1370.0},{"date":"2020-09-23","close":1395.0},{"date":"2020-09-24","close":1340.0},{"date":"2020-09-25","close":1350.0},{"date":"2020-09-28","close":1395.0},{"date":"2020-09-29","close":1400.0},{"date":"2020-10-05","close":1430.0},{"date":"2020-10-06","close":1445.0},{"date":"2020-10-07","close":1500.0},{"date":"2020-10-08","close":1475.0},{"date":"2020-10-12","close":1450.0},{"date":"2020-10-13","close":1455.0},{"date":"2020-10-14","close":1455.0},{"date":"2020-10-15","close":1405.0},{"date":"2020-10-16","close":1385.0},{"date":"2020-10-19","close":1390.0},{"date":"2020-10-20","close":1370.0},{"date":"2020-10-21","close":1395.0},{"date":"2020-10-22","close":1375.0},{"date":"2020-10-23","close":1360.0},{"date":"2020-10-26","close":1335.0},{"date":"2020-10-27","close":1350.0},{"date":"2020-10-28","close":1395.0},{"date":"2020-10-29","close":1385.0},{"date":"2020-10-30","close":1365.0},{"date":"2020-11-02","close":1375.0},{"date":"2020-11-03","close":1370.0},{"date":"2020-11-04","close":1385.0},{"date":"2020-11-05","close":1415.0},{"date":"2020-11-06","close":1415.0},{"date":"2020-11-09","close":1440.0},{"date":"2020-11-10","close":1455.0},{"date":"2020-11-11","close":1465.0},{"date":"2020-11-12","close":1625.0},{"date":"2020-11-13","close":1695.0},{"date":"2020-11-16","close":1730.0},{"date":"2020-11-17","close":1665.0},{"date":"2020-11-18","close":1675.0},{"date":"2020-11-19","close":1650.0},{"date":"2020-11-20","close":1630.0},{"date":"2020-11-23","close":1630.0},{"date":"2020-11-24","close":1615.0},{"date":"2020-11-25","close":1585.0},{"date":"2020-11-26","close":1640.0},{"date":"2020-11-27","close":1625.0},{"date":"2020-11-30","close":1630.0},{"date":"2020-12-01","close":1630.0},{"date":"2020-12-02","close":1605.0},{"date":"2020-12-03","close":1655.0},{"date":"2020-12-04","close":1630.0},{"date":"2020-12-07","close":1730.0},{"date":"2020-12-08","close":1670.0},{"date":"2020-12-09","close":1660.0},{"date":"2020-12-10","close":1670.0},{"date":"2020-12-11","close":1675.0},{"date":"2020-12-14","close":1630.0},{"date":"2020-12-15","close":1590.0},{"date":"2020-12-16","close":1605.0},{"date":"2020-12-17","close":1570.0},{"date":"2020-12-18","close":1590.0},{"date":"2020-12-21","close":1580.0},{"date":"2020-12-22","close":1530.0},{"date":"2020-12-23","close":1530.0},{"date":"2020-12-24","close":1565.0},{"date":"2020-12-28","close":1510.0},{"date":"2020-12-29","close":1515.0},{"date":"2020-12-30","close":1565.0},{"date":"2021-01-04","close":1575.0},{"date":"2021-01-05","close":1590.0},{"date":"2021-01-06","close":1665.0},{"date":"2021-01-07","close":2160.0},{"date":"2021-01-08","close":2350.0},{"date":"2021-01-11","close":2370.0},{"date":"2021-01-12","close":2290.0},{"date":"2021-01-13","close":2975.0},{"date":"2021-01-14","close":2790.0},{"date":"2021-01-15","close":2910.0},{"date":"2021-01-18","close":3280.0},{"date":"2021-01-19","close":3060.0},{"date":"2021-01-20","close":3060.0},{"date":"2021-01-21","close":2955.0},{"date":"2021-01-22","close":2915.0},{"date":"2021-01-25","close":2880.0},{"date":"2021-01-26","close":2805.0},{"date":"2021-01-27","close":2970.0},{"date":"2021-01-28","close":2775.0},{"date":"2021-01-29","close":2700.0},{"date":"2021-02-01","close":2770.0},{"date":"2021-02-02","close":3030.0},{"date":"2021-02-03","close":2895.0},{"date":"2021-02-04","close":2750.0},{"date":"2021-02-05","close":2820.0},{"date":"2021-02-08","close":2565.0},{"date":"2021-02-09","close":2660.0},{"date":"2021-02-10","close":2705.0},{"date":"2021-02-15","close":2795.0},{"date":"2021-02-16","close":2675.0},{"date":"2021-02-17","close":2890.0},{"date":"2021-02-18","close":2725.0},{"date":"2021-02-19","close":2760.0},{"date":"2021-02-22","close":2660.0},{"date":"2021-02-23","close":2545.0},{"date":"2021-02-24","close":2405.0},{"date":"2021-02-25","close":2515.0},{"date":"2021-02-26","close":2450.0},{"date":"2021-03-02","close":2450.0},{"date":"2021-03-03","close":2545.0},{"date":"2021-03-04","close":2630.0},{"date":"2021-03-05","close":2465.0},{"date":"2021-03-08","close":2390.0},{"date":"2021-03-09","close":2370.0},{"date":"2021-03-10","close":2365.0},{"date":"2021-03-11","close":2425.0},{"date":"2021-03-12","close":2515.0},{"date":"2021-03-15","close":2490.0},{"date":"2021-03-16","close":2495.0},{"date":"2021-03-17","close":2570.0},{"date":"2021-03-18","close":2605.0},{"date":"2021-03-19","close":2600.0},{"date":"2021-03-22","close":2645.0},{"date":"2021-03-23","close":2415.0},{"date":"2021-03-24","close":2515.0},{"date":"2021-03-25","close":2565.0},{"date":"2021-03-26","close":2740.0},{"date":"2021-03-29","close":2755.0},{"date":"2021-03-30","close":2750.0},{"date":"2021-03-31","close":2880.0},{"date":"2021-04-01","close":2820.0},{"date":"2021-04-02","close":3145.0},{"date":"2021-04-05","close":3105.0},{"date":"2021-04-06","close":3005.0},{"date":"2021-04-07","close":2980.0},{"date":"2021-04-08","close":3105.0},{"date":"2021-04-09","close":3030.0},{"date":"2021-04-12","close":3085.0},{"date":"2021-04-13","close":3040.0},{"date":"2021-04-14","close":3030.0},{"date":"2021-04-15","close":2900.0},{"date":"2021-04-16","close":2950.0},{"date":"2021-04-19","close":2810.0},{"date":"2021-04-20","close":2845.0},{"date":"2021-04-21","close":2975.0},{"date":"2021-04-22","close":2930.0},{"date":"2021-04-23","close":2850.0},{"date":"2021-04-26","close":2835.0},{"date":"2021-04-27","close":2830.0},{"date":"2021-04-28","close":2875.0},{"date":"2021-04-29","close":2775.0},{"date":"2021-04-30","close":2700.0},{"date":"2021-05-03","close":2670.0},{"date":"2021-05-04","close":2650.0},{"date":"2021-05-06","close":2730.0},{"date":"2021-05-07","close":2815.0},{"date":"2021-05-10","close":2745.0},{"date":"2021-05-11","close":2755.0},{"date":"2021-05-12","close":2650.0},{"date":"2021-05-13","close":2650.0},{"date":"2021-05-14","close":2740.0},{"date":"2021-05-17","close":2780.0},{"date":"2021-05-18","close":2795.0},{"date":"2021-05-20","close":2880.0},{"date":"2021-05-21","close":2910.0},{"date":"2021-05-24","close":2800.0},{"date":"2021-05-25","close":2880.0},{"date":"2021-05-26","close":2900.0},{"date":"2021-05-27","close":2845.0},{"date":"2021-05-28","close":2820.0},{"date":"2021-05-31","close":2870.0},{"date":"2021-06-01","close":2955.0},{"date":"2021-06-02","close":2995.0},{"date":"2021-06-03","close":2975.0},{"date":"2021-06-04","close":2950.0},{"date":"2021-06-07","close":2900.0},{"date":"2021-06-08","close":2850.0},{"date":"2021-06-09","close":2905.0},{"date":"2021-06-10","close":2940.0},{"date":"2021-06-11","close":2910.0},{"date":"2021-06-14","close":2880.0},{"date":"2021-06-15","close":2960.0},{"date":"2021-06-16","close":3030.0},{"date":"2021-06-17","close":3085.0},{"date":"2021-06-18","close":3105.0},{"date":"2021-06-21","close":3185.0},{"date":"2021-06-22","close":3305.0},{"date":"2021-06-23","close":3165.0},{"date":"2021-06-24","close":3345.0},{"date":"2021-06-25","close":3240.0},{"date":"2021-06-28","close":3180.0},{"date":"2021-06-29","close":3400.0},{"date":"2021-06-30","close":3420.0},{"date":"2021-07-01","close":3380.0},{"date":"2021-07-02","close":3525.0},{"date":"2021-07-05","close":3345.0},{"date":"2021-07-06","close":3275.0},{"date":"2021-07-07","close":3235.0},{"date":"2021-07-08","close":3130.0},{"date":"2021-07-09","close":3075.0},{"date":"2021-07-12","close":3140.0},{"date":"2021-07-13","close":3150.0},{"date":"2021-07-14","close":3060.0},{"date":"2021-07-15","close":3155.0},{"date":"2021-07-16","close":3255.0},{"date":"2021-07-19","close":3135.0},{"date":"2021-07-20","close":3065.0},{"date":"2021-07-21","close":3000.0},{"date":"2021-07-22","close":3050.0},{"date":"2021-07-23","close":3080.0},{"date":"2021-07-26","close":2975.0},{"date":"2021-07-27","close":3000.0},{"date":"2021-07-28","close":2935.0},{"date":"2021-07-29","close":2880.0},{"date":"2021-07-30","close":2845.0},{"date":"2021-08-02","close":2830.0},{"date":"2021-08-03","close":2740.0},{"date":"2021-08-04","close":2850.0},{"date":"2021-08-05","close":2920.0},{"date":"2021-08-06","close":2925.0},{"date":"2021-08-09","close":2910.0},{"date":"2021-08-10","close":2820.0},{"date":"2021-08-11","close":2795.0},{"date":"2021-08-12","close":2740.0},{"date":"2021-08-13","close":2710.0},{"date":"2021-08-17","close":2560.0},{"date":"2021-08-18","close":2700.0},{"date":"2021-08-19","close":2565.0},{"date":"2021-08-20","close":2450.0},{"date":"2021-08-23","close":2550.0},{"date":"2021-08-24","close":2600.0},{"date":"2021-08-25","close":2650.0},{"date":"2021-08-26","close":2685.0},{"date":"2021-08-27","close":2695.0},{"date":"2021-08-30","close":2715.0},{"date":"2021-08-31","close":2725.0},{"date":"2021-09-01","close":2725.0},{"date":"2021-09-02","close":2775.0},{"date":"2021-09-03","close":2835.0},{"date":"2021-09-06","close":2895.0},{"date":"2021-09-07","close":2890.0},{"date":"2021-09-08","close":2830.0},{"date":"2021-09-09","close":2865.0},{"date":"2021-09-10","close":3005.0},{"date":"2021-09-13","close":2885.0},{"date":"2021-09-14","close":2895.0},{"date":"2021-09-15","close":2885.0},{"date":"2021-09-16","close":2855.0},{"date":"2021-09-17","close":2865.0},{"date":"2021-09-23","close":2770.0},{"date":"2021-09-24","close":2600.0},{"date":"2021-09-27","close":2695.0},{"date":"2021-09-28","close":2700.0},{"date":"2021-09-29","close":2615.0},{"date":"2021-09-30","close":2595.0},{"date":"2021-10-01","close":2510.0},{"date":"2021-10-05","close":2335.0},{"date":"2021-10-06","close":2185.0},{"date":"2021-10-07","close":2320.0},{"date":"2021-10-08","close":2345.0},{"date":"2021-10-12","close":2320.0},{"date":"2021-10-13","close":2385.0},{"date":"2021-10-14","close":2495.0},{"date":"2021-10-15","close":2525.0},{"date":"2021-10-18","close":2470.0},{"date":"2021-10-19","close":2485.0},{"date":"2021-10-20","close":2475.0},{"date":"2021-10-21","close":2430.0},{"date":"2021-10-22","close":2405.0},{"date":"2021-10-25","close":2425.0},{"date":"2021-10-26","close":2460.0},{"date":"2021-10-27","close":2480.0},{"date":"2021-10-28","close":2450.0},{"date":"2021-10-29","close":2405.0},{"date":"2021-11-01","close":2370.0},{"date":"2021-11-02","close":2410.0},{"date":"2021-11-03","close":2415.0},{"date":"2021-11-04","close":2325.0},{"date":"2021-11-05","close":2285.0},{"date":"2021-11-08","close":2270.0},{"date":"2021-11-09","close":2280.0},{"date":"2021-11-10","close":2190.0},{"date":"2021-11-11","close":2140.0},{"date":"2021-11-12","close":2165.0},{"date":"2021-11-15","close":2175.0},{"date":"2021-11-16","close":2130.0},{"date":"2021-11-17","close":2055.0},{"date":"2021-11-18","close":2080.0},{"date":"2021-11-19","close":2200.0},{"date":"2021-11-22","close":2165.0},{"date":"2021-11-23","close":2155.0},{"date":"2021-11-24","close":2330.0},{"date":"2021-11-25","close":2265.0},{"date":"2021-11-26","close":2360.0},{"date":"2021-11-29","close":2255.0},{"date":"2021-11-30","close":2100.0},{"date":"2021-12-01","close":2175.0},{"date":"2021-12-02","close":2340.0},{"date":"2021-12-03","close":2335.0},{"date":"2021-12-06","close":2310.0},{"date":"2021-12-07","close":2420.0},{"date":"2021-12-08","close":2325.0},{"date":"2021-12-09","close":2330.0},{"date":"2021-12-10","close":2350.0},{"date":"2021-12-13","close":2410.0},{"date":"2021-12-14","close":2330.0},{"date":"2021-12-15","close":2260.0},{"date":"2021-12-16","close":2250.0},{"date":"2021-12-17","close":2255.0},{"date":"2021-12-20","close":2150.0},{"date":"2021-12-21","close":2150.0},{"date":"2021-12-22","close":2170.0},{"date":"2021-12-23","close":2240.0},{"date":"2021-12-24","close":2315.0},{"date":"2021-12-27","close":2270.0},{"date":"2021-12-28","close":2350.0},{"date":"2021-12-29","close":2370.0},{"date":"2021-12-30","close":2385.0},{"date":"2022-01-03","close":2390.0},{"date":"2022-01-04","close":2540.0},{"date":"2022-01-05","close":2565.0},{"date":"2022-01-06","close":2640.0},{"date":"2022-01-07","close":2630.0},{"date":"2022-01-10","close":2560.0},{"date":"2022-01-11","close":2500.0},{"date":"2022-01-12","close":2535.0},{"date":"2022-01-13","close":2515.0},{"date":"2022-01-14","close":2520.0},{"date":"2022-01-17","close":2435.0},{"date":"2022-01-18","close":2335.0},{"date":"2022-01-19","close":2265.0},{"date":"2022-01-20","close":2295.0},{"date":"2022-01-21","close":2305.0},{"date":"2022-01-24","close":2205.0},{"date":"2022-01-25","close":2110.0},{"date":"2022-01-26","close":2075.0},{"date":"2022-01-27","close":2070.0},{"date":"2022-01-28","close":2215.0},{"date":"2022-02-03","close":2215.0},{"date":"2022-02-04","close":2210.0},{"date":"2022-02-07","close":2215.0},{"date":"2022-02-08","close":2195.0},{"date":"2022-02-09","close":2230.0},{"date":"2022-02-10","close":2205.0},{"date":"2022-02-11","close":2195.0},{"date":"2022-02-14","close":2160.0},{"date":"2022-02-15","close":2135.0},{"date":"2022-02-16","close":2210.0},{"date":"2022-02-17","close":2245.0},{"date":"2022-02-18","close":2250.0},{"date":"2022-02-21","close":2215.0},{"date":"2022-02-22","close":2230.0},{"date":"2022-02-23","close":2220.0},{"date":"2022-02-24","close":2160.0},{"date":"2022-02-25","close":2195.0},{"date":"2022-02-28","close":2195.0},{"date":"2022-03-02","close":2175.0},{"date":"2022-03-03","close":2285.0},{"date":"2022-03-04","close":2325.0},{"date":"2022-03-07","close":2250.0},{"date":"2022-03-08","close":2200.0},{"date":"2022-03-10","close":2575.0},{"date":"2022-03-11","close":2705.0},{"date":"2022-03-14","close":2650.0},{"date":"2022-03-15","close":2680.0},{"date":"2022-03-16","close":2715.0},{"date":"2022-03-17","close":2690.0},{"date":"2022-03-18","close":2675.0},{"date":"2022-03-21","close":2645.0},{"date":"2022-03-22","close":2710.0},{"date":"2022-03-23","close":2785.0},{"date":"2022-03-24","close":2730.0},{"date":"2022-03-25","close":2670.0},{"date":"2022-03-28","close":2690.0},{"date":"2022-03-29","close":2655.0},{"date":"2022-03-30","close":2720.0},{"date":"2022-03-31","close":2730.0},{"date":"2022-04-01","close":2720.0},{"date":"2022-04-04","close":2760.0},{"date":"2022-04-05","close":2800.0},{"date":"2022-04-06","close":2690.0},{"date":"2022-04-07","close":2580.0},{"date":"2022-04-08","close":2610.0},{"date":"2022-04-11","close":2565.0},{"date":"2022-04-12","close":2475.0},{"date":"2022-04-13","close":2555.0},{"date":"2022-04-14","close":2590.0},{"date":"2022-04-15","close":2565.0},{"date":"2022-04-18","close":2605.0},{"date":"2022-04-19","close":2605.0},{"date":"2022-04-20","close":2590.0},{"date":"2022-04-21","close":2910.0},{"date":"2022-04-22","close":2875.0},{"date":"2022-04-25","close":2830.0},{"date":"2022-04-26","close":2795.0},{"date":"2022-04-27","close":2765.0},{"date":"2022-04-28","close":2795.0},{"date":"2022-04-29","close":2865.0},{"date":"2022-05-02","close":2865.0},{"date":"2022-05-03","close":2845.0},{"date":"2022-05-04","close":2780.0},{"date":"2022-05-06","close":2700.0},{"date":"2022-05-09","close":2630.0},{"date":"2022-05-10","close":2610.0},{"date":"2022-05-11","close":2790.0},{"date":"2022-05-12","close":2645.0},{"date":"2022-05-13","close":2875.0},{"date":"2022-05-16","close":2845.0},{"date":"2022-05-17","close":2825.0},{"date":"2022-05-18","close":2800.0},{"date":"2022-05-19","close":2645.0},{"date":"2022-05-20","close":2825.0},{"date":"2022-05-23","close":2885.0},{"date":"2022-05-24","close":2770.0},{"date":"2022-05-25","close":2700.0},{"date":"2022-05-26","close":2665.0},{"date":"2022-05-27","close":2675.0},{"date":"2022-05-30","close":2715.0},{"date":"2022-05-31","close":2720.0},{"date":"2022-06-02","close":2650.0},{"date":"2022-06-03","close":2595.0},{"date":"2022-06-07","close":2525.0},{"date":"2022-06-08","close":2425.0},{"date":"2022-06-09","close":2380.0},{"date":"2022-06-10","close":2315.0},{"date":"2022-06-13","close":2180.0},{"date":"2022-06-14","close":2155.0},{"date":"2022-06-15","close":2045.0},{"date":"2022-06-16","close":2060.0},{"date":"2022-06-17","close":2100.0},{"date":"2022-06-20","close":1910.0},{"date":"2022-06-21","close":1955.0},{"date":"2022-06-22","close":1960.0},{"date":"2022-06-23","close":1775.0},{"date":"2022-06-24","close":1820.0},{"date":"2022-06-27","close":1940.0},{"date":"2022-06-28","close":2000.0},{"date":"2022-06-29","close":2000.0},{"date":"2022-06-30","close":1970.0},{"date":"2022-07-01","close":1905.0},{"date":"2022-07-04","close":1835.0},{"date":"2022-07-05","close":1900.0},{"date":"2022-07-06","close":1900.0},{"date":"2022-07-07","close":2010.0},{"date":"2022-07-08","close":1995.0},{"date":"2022-07-11","close":1975.0},{"date":"2022-07-12","close":1935.0},{"date":"2022-07-13","close":1940.0},{"date":"2022-07-14","close":1960.0},{"date":"2022-07-15","close":1920.0},{"date":"2022-07-18","close":1960.0},{"date":"2022-07-19","close":2000.0},{"date":"2022-07-20","close":2005.0},{"date":"2022-07-21","close":2010.0},{"date":"2022-07-22","close":2030.0},{"date":"2022-07-25","close":2000.0},{"date":"2022-07-26","close":2035.0},{"date":"2022-07-27","close":2070.0},{"date":"2022-07-28","close":2050.0},{"date":"2022-07-29","close":2055.0},{"date":"2022-08-01","close":2030.0},{"date":"2022-08-02","close":2000.0},{"date":"2022-08-03","close":2035.0},{"date":"2022-08-04","close":2060.0},{"date":"2022-08-05","close":2075.0},{"date":"2022-08-08","close":2060.0},{"date":"2022-08-09","close":2095.0},{"date":"2022-08-10","close":2100.0},{"date":"2022-08-11","close":2125.0},{"date":"2022-08-12","close":2165.0},{"date":"2022-08-16","close":2130.0},{"date":"2022-08-17","close":2080.0},{"date":"2022-08-18","close":2145.0},{"date":"2022-08-19","close":2145.0},{"date":"2022-08-22","close":2055.0},{"date":"2022-08-23","close":1980.0},{"date":"2022-08-24","close":1995.0},{"date":"2022-08-25","close":2020.0},{"date":"2022-08-26","close":2040.0},{"date":"2022-08-29","close":1955.0},{"date":"2022-08-30","close":1985.0},{"date":"2022-08-31","close":2025.0},{"date":"2022-09-01","close":1950.0},{"date":"2022-09-02","close":1945.0},{"date":"2022-09-05","close":1935.0},{"date":"2022-09-06","close":1985.0},{"date":"2022-09-07","close":1935.0},{"date":"2022-09-08","close":1945.0},{"date":"2022-09-13","close":1990.0},{"date":"2022-09-14","close":1950.0},{"date":"2022-09-15","close":1960.0},{"date":"2022-09-16","close":1950.0},{"date":"2022-09-19","close":1895.0},{"date":"2022-09-20","close":1890.0},{"date":"2022-09-21","close":1865.0},{"date":"2022-09-22","close":1850.0},{"date":"2022-09-23","close":1745.0},{"date":"2022-09-26","close":1650.0},{"date":"2022-09-27","close":1650.0},{"date":"2022-09-28","close":1520.0},{"date":"2022-09-29","close":1545.0},{"date":"2022-09-30","close":1515.0},{"date":"2022-10-04","close":1580.0},{"date":"2022-10-05","close":1575.0},{"date":"2022-10-06","close":1625.0},{"date":"2022-10-07","close":1605.0},{"date":"2022-10-11","close":1525.0},{"date":"2022-10-12","close":1560.0},{"date":"2022-10-13","close":1455.0},{"date":"2022-10-14","close":1525.0},{"date":"2022-10-17","close":1545.0},{"date":"2022-10-18","close":1605.0},{"date":"2022-10-19","close":1585.0},{"date":"2022-10-20","close":1640.0},{"date":"2022-10-21","close":1535.0},{"date":"2022-10-24","close":1565.0},{"date":"2022-10-25","close":1620.0},{"date":"2022-10-26","close":1610.0},{"date":"2022-10-27","close":1630.0},{"date":"2022-10-28","close":1620.0},{"date":"2022-10-31","close":1640.0},{"date":"2022-11-01","close":1715.0},{"date":"2022-11-02","close":1655.0},{"date":"2022-11-03","close":1650.0},{"date":"2022-11-04","close":1680.0},{"date":"2022-11-07","close":1690.0},{"date":"2022-11-08","close":1730.0},{"date":"2022-11-09","close":1725.0},{"date":"2022-11-10","close":1705.0},{"date":"2022-11-11","close":1725.0},{"date":"2022-11-14","close":1760.0},{"date":"2022-11-15","close":1780.0},{"date":"2022-11-16","close":1800.0},{"date":"2022-11-17","close":1785.0},{"date":"2022-11-18","close":1750.0},{"date":"2022-11-21","close":1705.0},{"date":"2022-11-22","close":1730.0},{"date":"2022-11-23","close":1750.0},{"date":"2022-11-24","close":1800.0},{"date":"2022-11-25","close":1780.0},{"date":"2022-11-28","close":1745.0},{"date":"2022-11-29","close":1780.0},{"date":"2022-11-30","close":1810.0},{"date":"2022-12-01","close":1830.0},{"date":"2022-12-02","close":1815.0},{"date":"2022-12-05","close":1830.0},{"date":"2022-12-06","close":1790.0},{"date":"2022-12-07","close":1765.0},{"date":"2022-12-08","close":1715.0},{"date":"2022-12-09","close":1720.0},{"date":"2022-12-12","close":1745.0},{"date":"2022-12-13","close":1725.0},{"date":"2022-12-14","close":1760.0},{"date":"2022-12-15","close":1765.0},{"date":"2022-12-16","close":1740.0},{"date":"2022-12-19","close":1710.0},{"date":"2022-12-20","close":1675.0},{"date":"2022-12-21","close":1660.0},{"date":"2022-12-22","close":1675.0},{"date":"2022-12-23","close":1620.0},{"date":"2022-12-26","close":1575.0},{"date":"2022-12-27","close":1590.0},{"date":"2022-12-28","close":1605.0},{"date":"2022-12-29","close":1595.0},{"date":"2023-01-02","close":1580.0},{"date":"2023-01-03","close":1580.0},{"date":"2023-01-04","close":1595.0},{"date":"2023-01-05","close":1625.0},{"date":"2023-01-06","close":1640.0},{"date":"2023-01-09","close":1685.0},{"date":"2023-01-10","close":1720.0},{"date":"2023-01-11","close":1725.0},{"date":"2023-01-12","close":1750.0},{"date":"2023-01-13","close":1745.0},{"date":"2023-01-16","close":1705.0},{"date":"2023-01-17","close":1705.0},{"date":"2023-01-18","close":1700.0},{"date":"2023-01-19","close":1695.0},{"date":"2023-01-20","close":1735.0},{"date":"2023-01-25","close":1731.0},{"date":"2023-01-26","close":1747.0},{"date":"2023-01-27","close":1756.0},{"date":"2023-01-30","close":1761.0},{"date":"2023-01-31","close":1782.0},{"date":"2023-02-01","close":1807.0},{"date":"2023-02-02","close":1802.0},{"date":"2023-02-03","close":1798.0},{"date":"2023-02-06","close":1775.0},{"date":"2023-02-07","close":1787.0},{"date":"2023-02-08","close":1811.0},{"date":"2023-02-09","close":1824.0},{"date":"2023-02-10","close":1799.0},{"date":"2023-02-13","close":1765.0},{"date":"2023-02-14","close":1748.0},{"date":"2023-02-15","close":1692.0},{"date":"2023-02-16","close":1706.0},{"date":"2023-02-17","close":1694.0},{"date":"2023-02-20","close":1697.0},{"date":"2023-02-21","close":1713.0},{"date":"2023-02-22","close":1693.0},{"date":"2023-02-23","close":1723.0},{"date":"2023-02-24","close":1689.0},{"date":"2023-02-27","close":1655.0},{"date":"2023-02-28","close":1660.0},{"date":"2023-03-02","close":1670.0},{"date":"2023-03-03","close":1671.0},{"date":"2023-03-06","close":1671.0},{"date":"2023-03-07","close":1668.0},{"date":"2023-03-08","close":1672.0},{"date":"2023-03-09","close":1720.0},{"date":"2023-03-10","close":1682.0},{"date":"2023-03-13","close":1641.0},{"date":"2023-03-14","close":1572.0},{"date":"2023-03-15","close":1581.0},{"date":"2023-03-16","close":1580.0},{"date":"2023-03-17","close":1609.0},{"date":"2023-03-20","close":1618.0},{"date":"2023-03-21","close":1612.0},{"date":"2023-03-22","close":1615.0},{"date":"2023-03-23","close":1604.0},{"date":"2023-03-24","close":1605.0},{"date":"2023-03-27","close":1597.0},{"date":"2023-03-28","close":1604.0},{"date":"2023-03-29","close":1609.0},{"date":"2023-03-30","close":1640.0},{"date":"2023-03-31","close":1665.0},{"date":"2023-04-03","close":1701.0},{"date":"2023-04-04","close":1696.0},{"date":"2023-04-05","close":1694.0},{"date":"2023-04-06","close":1656.0},{"date":"2023-04-07","close":1700.0},{"date":"2023-04-10","close":1678.0},{"date":"2023-04-11","close":1683.0},{"date":"2023-04-12","close":1738.0},{"date":"2023-04-13","close":1763.0},{"date":"2023-04-14","close":1756.0},{"date":"2023-04-17","close":1784.0},{"date":"2023-04-18","close":1768.0},{"date":"2023-04-19","close":1780.0},{"date":"2023-04-20","close":1758.0},{"date":"2023-04-21","close":1741.0},{"date":"2023-04-24","close":1697.0},{"date":"2023-04-25","close":1676.0},{"date":"2023-04-26","close":1669.0},{"date":"2023-04-27","close":1672.0},{"date":"2023-04-28","close":1695.0},{"date":"2023-05-02","close":1750.0},{"date":"2023-05-03","close":1801.0},{"date":"2023-05-04","close":1747.0},{"date":"2023-05-08","close":1780.0},{"date":"2023-05-09","close":1779.0},{"date":"2023-05-10","close":1778.0},{"date":"2023-05-11","close":1773.0},{"date":"2023-05-12","close":1764.0},{"date":"2023-05-15","close":1730.0},{"date":"2023-05-16","close":1738.0},{"date":"2023-05-17","close":1741.0},{"date":"2023-05-18","close":1735.0},{"date":"2023-05-19","close":1736.0},{"date":"2023-05-22","close":1785.0},{"date":"2023-05-23","close":1758.0},{"date":"2023-05-24","close":1759.0},{"date":"2023-05-25","close":1757.0},{"date":"2023-05-26","close":1737.0},{"date":"2023-05-30","close":1734.0},{"date":"2023-05-31","close":1732.0},{"date":"2023-06-01","close":1714.0},{"date":"2023-06-02","close":1717.0},{"date":"2023-06-05","close":1722.0},{"date":"2023-06-07","close":1731.0},{"date":"2023-06-08","close":1730.0},{"date":"2023-06-09","close":1760.0},{"date":"2023-06-12","close":1815.0},{"date":"2023-06-13","close":1789.0},{"date":"2023-06-14","close":1750.0},{"date":"2023-06-15","close":1721.0},{"date":"2023-06-16","close":1737.0},{"date":"2023-06-19","close":1760.0},{"date":"2023-06-20","close":1940.0},{"date":"2023-06-21","close":1881.0},{"date":"2023-06-22","close":1866.0},{"date":"2023-06-23","close":1971.0},{"date":"2023-06-26","close":1930.0},{"date":"2023-06-27","close":1935.0},{"date":"2023-06-28","close":1970.0},{"date":"2023-06-29","close":1901.0},{"date":"2023-06-30","close":1928.0},{"date":"2023-07-03","close":1949.0},{"date":"2023-07-04","close":1930.0},{"date":"2023-07-05","close":1885.0},{"date":"2023-07-06","close":1855.0},{"date":"2023-07-07","close":1832.0},{"date":"2023-07-10","close":1869.0},{"date":"2023-07-11","close":1930.0},{"date":"2023-07-12","close":1918.0},{"date":"2023-07-13","close":1917.0},{"date":"2023-07-14","close":1887.0},{"date":"2023-07-17","close":1877.0},{"date":"2023-07-18","close":1840.0},{"date":"2023-07-19","close":1836.0},{"date":"2023-07-20","close":1868.0},{"date":"2023-07-21","close":1865.0},{"date":"2023-07-24","close":1780.0},{"date":"2023-07-25","close":1741.0},{"date":"2023-07-26","close":1630.0},{"date":"2023-07-27","close":1666.0},{"date":"2023-07-28","close":1709.0},{"date":"2023-07-31","close":1740.0},{"date":"2023-08-01","close":1748.0},{"date":"2023-08-02","close":1724.0},{"date":"2023-08-03","close":1715.0},{"date":"2023-08-04","close":1728.0},{"date":"2023-08-07","close":1753.0},{"date":"2023-08-08","close":1745.0},{"date":"2023-08-09","close":1777.0},{"date":"2023-08-10","close":1787.0},{"date":"2023-08-11","close":1799.0},{"date":"2023-08-14","close":1734.0},{"date":"2023-08-16","close":1709.0},{"date":"2023-08-17","close":1696.0},{"date":"2023-08-18","close":1668.0},{"date":"2023-08-21","close":1685.0},{"date":"2023-08-22","close":1679.0},{"date":"2023-08-23","close":1678.0},{"date":"2023-08-24","close":1697.0},{"date":"2023-08-25","close":1699.0},{"date":"2023-08-28","close":1746.0},{"date":"2023-08-29","close":1759.0},{"date":"2023-08-30","close":1754.0},{"date":"2023-08-31","close":1746.0},{"date":"2023-09-01","close":1748.0},{"date":"2023-09-04","close":1747.0},{"date":"2023-09-05","close":1747.0},{"date":"2023-09-06","close":1726.0},{"date":"2023-09-07","close":1698.0},{"date":"2023-09-08","close":1702.0},{"date":"2023-09-11","close":1715.0},{"date":"2023-09-12","close":1711.0},{"date":"2023-09-13","close":1711.0},{"date":"2023-09-14","close":1732.0},{"date":"2023-09-15","close":1745.0},{"date":"2023-09-18","close":1713.0},{"date":"2023-09-19","close":1695.0},{"date":"2023-09-20","close":1700.0},{"date":"2023-09-21","close":1686.0},{"date":"2023-09-22","close":1686.0},{"date":"2023-09-25","close":1651.0},{"date":"2023-09-26","close":1642.0},{"date":"2023-09-27","close":1638.0},{"date":"2023-10-04","close":1590.0},{"date":"2023-10-05","close":1586.0},{"date":"2023-10-06","close":1634.0},{"date":"2023-10-10","close":1619.0},{"date":"2023-10-11","close":1629.0},{"date":"2023-10-12","close":1631.0},{"date":"2023-10-13","close":1631.0},{"date":"2023-10-16","close":1617.0},{"date":"2023-10-17","close":1629.0},{"date":"2023-10-18","close":1636.0},{"date":"2023-10-19","close":1588.0},{"date":"2023-10-20","close":1550.0},{"date":"2023-10-23","close":1522.0},{"date":"2023-10-24","close":1532.0},{"date":"2023-10-25","close":1568.0},{"date":"2023-10-26","close":1528.0},{"date":"2023-10-27","close":1535.0},{"date":"2023-10-30","close":1508.0},{"date":"2023-10-31","close":1497.0},{"date":"2023-11-01","close":1507.0},{"date":"2023-11-02","close":1548.0},{"date":"2023-11-03","close":1565.0},{"date":"2023-11-06","close":1577.0},{"date":"2023-11-07","close":1569.0},{"date":"2023-11-08","close":1555.0},{"date":"2023-11-09","close":1553.0},{"date":"2023-11-10","close":1530.0},{"date":"2023-11-13","close":1524.0},{"date":"2023-11-14","close":1548.0},{"date":"2023-11-15","close":1570.0},{"date":"2023-11-16","close":1565.0},{"date":"2023-11-17","close":1547.0},{"date":"2023-11-20","close":1562.0},{"date":"2023-11-21","close":1586.0},{"date":"2023-11-22","close":1585.0},{"date":"2023-11-23","close":1583.0},{"date":"2023-11-24","close":1579.0},{"date":"2023-11-27","close":1572.0},{"date":"2023-11-28","close":1560.0},{"date":"2023-11-29","close":1617.0},{"date":"2023-11-30","close":1590.0},{"date":"2023-12-01","close":1571.0},{"date":"2023-12-04","close":1576.0},{"date":"2023-12-05","close":1543.0},{"date":"2023-12-06","close":1561.0},{"date":"2023-12-07","close":1560.0},{"date":"2023-12-08","close":1580.0},{"date":"2023-12-11","close":1601.0},{"date":"2023-12-12","close":1594.0},{"date":"2023-12-13","close":1583.0},{"date":"2023-12-14","close":1590.0},{"date":"2023-12-15","close":1580.0},{"date":"2023-12-18","close":1578.0},{"date":"2023-12-19","close":1581.0},{"date":"2023-12-20","close":1590.0},{"date":"2023-12-21","close":1584.0},{"date":"2023-12-22","close":1585.0},{"date":"2023-12-26","close":1583.0},{"date":"2023-12-27","close":1582.0},{"date":"2023-12-28","close":1596.0},{"date":"2024-01-02","close":1602.0},{"date":"2024-01-03","close":1599.0},{"date":"2024-01-04","close":1607.0},{"date":"2024-01-05","close":1605.0},{"date":"2024-01-08","close":1608.0},{"date":"2024-01-09","close":1615.0},{"date":"2024-01-10","close":1610.0},{"date":"2024-01-11","close":1615.0},{"date":"2024-01-12","close":1617.0},{"date":"2024-01-15","close":1667.0},{"date":"2024-01-16","close":1657.0},{"date":"2024-01-17","close":1650.0},{"date":"2024-01-18","close":1642.0},{"date":"2024-01-19","close":1656.0},{"date":"2024-01-22","close":1659.0},{"date":"2024-01-23","close":1674.0},{"date":"2024-01-24","close":1660.0},{"date":"2024-01-25","close":1632.0},{"date":"2024-01-26","close":1642.0},{"date":"2024-01-29","close":1647.0},{"date":"2024-01-30","close":1672.0},{"date":"2024-01-31","close":1703.0},{"date":"2024-02-01","close":1707.0},{"date":"2024-02-02","close":1729.0},{"date":"2024-02-05","close":1758.0},{"date":"2024-02-06","close":1723.0},{"date":"2024-02-07","close":1723.0},{"date":"2024-02-08","close":1725.0},{"date":"2024-02-13","close":1724.0},{"date":"2024-02-14","close":1714.0},{"date":"2024-02-15","close":1703.0},{"date":"2024-02-16","close":1711.0},{"date":"2024-02-19","close":1715.0},{"date":"2024-02-20","close":1735.0},{"date":"2024-02-21","close":1687.0},{"date":"2024-02-22","close":1689.0},{"date":"2024-02-23","close":1677.0},{"date":"2024-02-26","close":1659.0},{"date":"2024-02-27","close":1639.0},{"date":"2024-02-28","close":1650.0},{"date":"2024-02-29","close":1673.0},{"date":"2024-03-04","close":1707.0},{"date":"2024-03-05","close":1671.0},{"date":"2024-03-06","close":1677.0},{"date":"2024-03-07","close":1685.0},{"date":"2024-03-08","close":1691.0},{"date":"2024-03-11","close":1690.0},{"date":"2024-03-12","close":1663.0},{"date":"2024-03-13","close":1672.0},{"date":"2024-03-14","close":1692.0},{"date":"2024-03-15","close":1700.0},{"date":"2024-03-18","close":1701.0},{"date":"2024-03-19","close":1675.0},{"date":"2024-03-20","close":1693.0},{"date":"2024-03-21","close":1698.0},{"date":"2024-03-22","close":1701.0},{"date":"2024-03-25","close":1707.0},{"date":"2024-03-26","close":1689.0},{"date":"2024-03-27","close":1688.0},{"date":"2024-03-28","close":1658.0},{"date":"2024-03-29","close":1647.0},{"date":"2024-04-01","close":1667.0},{"date":"2024-04-02","close":1644.0},{"date":"2024-04-03","close":1653.0},{"date":"2024-04-04","close":1646.0},{"date":"2024-04-05","close":1626.0},{"date":"2024-04-08","close":1604.0},{"date":"2024-04-09","close":1607.0},{"date":"2024-04-11","close":1594.0},{"date":"2024-04-12","close":1596.0},{"date":"2024-04-15","close":1581.0},{"date":"2024-04-16","close":1549.0},{"date":"2024-04-17","close":1546.0},{"date":"2024-04-18","close":1576.0},{"date":"2024-04-19","close":1560.0},{"date":"2024-04-22","close":1573.0},{"date":"2024-04-23","close":1577.0},{"date":"2024-04-24","close":1590.0},{"date":"2024-04-25","close":1590.0},{"date":"2024-04-26","close":1590.0},{"date":"2024-04-29","close":1586.0},{"date":"2024-04-30","close":1591.0},{"date":"2024-05-02","close":1596.0},{"date":"2024-05-03","close":1618.0},{"date":"2024-05-07","close":1622.0},{"date":"2024-05-08","close":1631.0},{"date":"2024-05-09","close":1631.0},{"date":"2024-05-10","close":1644.0},{"date":"2024-05-13","close":1632.0},{"date":"2024-05-14","close":1621.0},{"date":"2024-05-16","close":1636.0},{"date":"2024-05-17","close":1663.0},{"date":"2024-05-20","close":1607.0},{"date":"2024-05-21","close":1617.0},{"date":"2024-05-22","close":1637.0},{"date":"2024-05-23","close":1638.0},{"date":"2024-05-24","close":1650.0},{"date":"2024-05-27","close":1672.0},{"date":"2024-05-28","close":1700.0},{"date":"2024-05-29","close":1684.0},{"date":"2024-05-30","close":1664.0},{"date":"2024-05-31","close":1700.0},{"date":"2024-06-03","close":1718.0},{"date":"2024-06-04","close":1708.0},{"date":"2024-06-05","close":1683.0},{"date":"2024-06-07","close":1709.0},{"date":"2024-06-10","close":1728.0},{"date":"2024-06-11","close":1698.0},{"date":"2024-06-12","close":1685.0},{"date":"2024-06-13","close":1693.0},{"date":"2024-06-14","close":1693.0},{"date":"2024-06-17","close":1705.0},{"date":"2024-06-18","close":1709.0},{"date":"2024-06-19","close":1736.0},{"date":"2024-06-20","close":1716.0},{"date":"2024-06-21","close":1720.0},{"date":"2024-06-24","close":1703.0},{"date":"2024-06-25","close":1700.0},{"date":"2024-06-26","close":1705.0},{"date":"2024-06-27","close":1671.0},{"date":"2024-06-28","close":1709.0},{"date":"2024-07-01","close":1758.0},{"date":"2024-07-02","close":1739.0},{"date":"2024-07-03","close":1707.0},{"date":"2024-07-04","close":1690.0},{"date":"2024-07-05","close":1652.0},{"date":"2024-07-08","close":1674.0},{"date":"2024-07-09","close":1708.0},{"date":"2024-07-10","close":1710.0},{"date":"2024-07-11","close":1725.0},{"date":"2024-07-12","close":1700.0},{"date":"2024-07-15","close":1767.0},{"date":"2024-07-16","close":1720.0},{"date":"2024-07-17","close":1735.0},{"date":"2024-07-18","close":1720.0},{"date":"2024-07-19","close":1727.0},{"date":"2024-07-22","close":1703.0},{"date":"2024-07-23","close":1671.0},{"date":"2024-07-24","close":1644.0},{"date":"2024-07-25","close":1614.0},{"date":"2024-07-26","close":1633.0},{"date":"2024-07-29","close":1657.0},{"date":"2024-07-30","close":1640.0},{"date":"2024-07-31","close":1643.0},{"date":"2024-08-01","close":1670.0},{"date":"2024-08-02","close":1616.0},{"date":"2024-08-05","close":1484.0},{"date":"2024-08-06","close":1540.0},{"date":"2024-08-07","close":1553.0},{"date":"2024-08-08","close":1582.0},{"date":"2024-08-09","close":1615.0},{"date":"2024-08-12","close":1615.0},{"date":"2024-08-13","close":1597.0},{"date":"2024-08-14","close":1589.0},{"date":"2024-08-16","close":1579.0},{"date":"2024-08-19","close":1560.0},{"date":"2024-08-20","close":1606.0},{"date":"2024-08-21","close":1603.0},{"date":"2024-08-22","close":1589.0},{"date":"2024-08-23","close":1599.0},{"date":"2024-08-26","close":1599.0},{"date":"2024-08-27","close":1592.0},{"date":"2024-08-28","close":1591.0},{"date":"2024-08-29","close":1601.0},{"date":"2024-08-30","close":1617.0},{"date":"2024-09-02","close":1604.0},{"date":"2024-09-03","close":1595.0},{"date":"2024-09-04","close":1542.0},{"date":"2024-09-05","close":1559.0},{"date":"2024-09-06","close":1548.0},{"date":"2024-09-09","close":1543.0},{"date":"2024-09-10","close":1541.0},{"date":"2024-09-11","close":1527.0},{"date":"2024-09-12","close":1569.0},{"date":"2024-09-13","close":1578.0},{"date":"2024-09-19","close":1572.0},{"date":"2024-09-20","close":1588.0},{"date":"2024-09-23","close":1589.0},{"date":"2024-09-24","close":1587.0},{"date":"2024-09-25","close":1608.0},{"date":"2024-09-26","close":1612.0},{"date":"2024-09-27","close":1617.0},{"date":"2024-09-30","close":1618.0},{"date":"2024-10-02","close":1595.0},{"date":"2024-10-04","close":1584.0},{"date":"2024-10-07","close":1584.0},{"date":"2024-10-08","close":1583.0},{"date":"2024-10-10","close":1569.0},{"date":"2024-10-11","close":1552.0},{"date":"2024-10-14","close":1562.0},{"date":"2024-10-15","close":1575.0},{"date":"2024-10-16","close":1555.0},{"date":"2024-10-17","close":1564.0},{"date":"2024-10-18","close":1561.0},{"date":"2024-10-21","close":1558.0},{"date":"2024-10-22","close":1558.0},{"date":"2024-10-23","close":1560.0},{"date":"2024-10-24","close":1545.0},{"date":"2024-10-25","close":1548.0},{"date":"2024-10-28","close":1568.0},{"date":"2024-10-29","close":1649.0},{"date":"2024-10-30","close":1659.0},{"date":"2024-10-31","close":1662.0},{"date":"2024-11-01","close":1662.0},{"date":"2024-11-04","close":1666.0},{"date":"2024-11-05","close":1677.0},{"date":"2024-11-06","close":1680.0},{"date":"2024-11-07","close":1676.0},{"date":"2024-11-08","close":1666.0},{"date":"2024-11-11","close":1618.0},{"date":"2024-11-12","close":1537.0},{"date":"2024-11-13","close":1505.0},{"date":"2024-11-14","close":1508.0},{"date":"2024-11-15","close":1597.0},{"date":"2024-11-18","close":1602.0},{"date":"2024-11-19","close":1602.0},{"date":"2024-11-20","close":1601.0},{"date":"2024-11-21","close":1594.0},{"date":"2024-11-22","close":1593.0},{"date":"2024-11-25","close":1542.0},{"date":"2024-11-26","close":1547.0},{"date":"2024-11-27","close":1533.0},{"date":"2024-11-28","close":1520.0},{"date":"2024-11-29","close":1506.0},{"date":"2024-12-02","close":1473.0},{"date":"2024-12-03","close":1493.0},{"date":"2024-12-04","close":1514.0},{"date":"2024-12-05","close":1549.0},{"date":"2024-12-06","close":1538.0},{"date":"2024-12-09","close":1490.0},{"date":"2024-12-10","close":1554.0},{"date":"2024-12-11","close":1540.0},{"date":"2024-12-12","close":1639.0},{"date":"2024-12-13","close":1603.0},{"date":"2024-12-16","close":1608.0},{"date":"2024-12-17","close":1600.0},{"date":"2024-12-18","close":1614.0},{"date":"2024-12-19","close":1612.0},{"date":"2024-12-20","close":1589.0},{"date":"2024-12-23","close":1589.0},{"date":"2024-12-24","close":1609.0},{"date":"2024-12-26","close":1561.0},{"date":"2024-12-27","close":1585.0},{"date":"2024-12-30","close":1594.0},{"date":"2025-01-02","close":1593.0},{"date":"2025-01-03","close":1610.0},{"date":"2025-01-06","close":1632.0},{"date":"2025-01-07","close":1624.0},{"date":"2025-01-08","close":1621.0},{"date":"2025-01-09","close":1620.0},{"date":"2025-01-10","close":1621.0},{"date":"2025-01-13","close":1586.0},{"date":"2025-01-14","close":1586.0},{"date":"2025-01-15","close":1590.0},{"date":"2025-01-16","close":1592.0},{"date":"2025-01-17","close":1594.0},{"date":"2025-01-20","close":1585.0},{"date":"2025-01-21","close":1581.0},{"date":"2025-01-22","close":1580.0},{"date":"2025-01-23","close":1569.0},{"date":"2025-01-24","close":1569.0},{"date":"2025-01-31","close":1563.0},{"date":"2025-02-03","close":1520.0},{"date":"2025-02-04","close":1535.0},{"date":"2025-02-05","close":1540.0},{"date":"2025-02-06","close":1557.0},{"date":"2025-02-07","close":1552.0},{"date":"2025-02-10","close":1545.0},{"date":"2025-02-11","close":1547.0},{"date":"2025-02-12","close":1547.0},{"date":"2025-02-13","close":1558.0},{"date":"2025-02-14","close":1550.0},{"date":"2025-02-17","close":1550.0},{"date":"2025-02-18","close":1554.0},{"date":"2025-02-19","close":1562.0},{"date":"2025-02-20","close":1561.0},{"date":"2025-02-21","close":1571.0},{"date":"2025-02-24","close":1563.0},{"date":"2025-02-25","close":1564.0},{"date":"2025-02-26","close":1569.0},{"date":"2025-02-27","close":1572.0},{"date":"2025-02-28","close":1525.0},{"date":"2025-03-04","close":1526.0},{"date":"2025-03-05","close":1550.0},{"date":"2025-03-06","close":1550.0},{"date":"2025-03-07","close":1549.0},{"date":"2025-03-10","close":1558.0},{"date":"2025-03-11","close":1550.0},{"date":"2025-03-12","close":1549.0},{"date":"2025-03-13","close":1543.0},{"date":"2025-03-14","close":1544.0},{"date":"2025-03-17","close":1539.0},{"date":"2025-03-18","close":1539.0},{"date":"2025-03-19","close":1549.0},{"date":"2025-03-20","close":1542.0},{"date":"2025-03-21","close":1537.0},{"date":"2025-03-24","close":1538.0},{"date":"2025-03-25","close":1530.0},{"date":"2025-03-26","close":1525.0},{"date":"2025-03-27","close":1507.0},{"date":"2025-03-28","close":1503.0},{"date":"2025-03-31","close":1488.0},{"date":"2025-04-01","close":1515.0},{"date":"2025-04-02","close":1504.0},{"date":"2025-04-03","close":1504.0},{"date":"2025-04-04","close":1531.0},{"date":"2025-04-07","close":1496.0},{"date":"2025-04-08","close":1533.0},{"date":"2025-04-09","close":1491.0},{"date":"2025-04-10","close":1510.0},{"date":"2025-04-11","close":1510.0},{"date":"2025-04-14","close":1518.0},{"date":"2025-04-15","close":1517.0},{"date":"2025-04-16","close":1505.0},{"date":"2025-04-17","close":1528.0},{"date":"2025-04-18","close":1536.0},{"date":"2025-04-21","close":1517.0},{"date":"2025-04-22","close":1579.0},{"date":"2025-04-23","close":1579.0},{"date":"2025-04-24","close":1579.0},{"date":"2025-04-25","close":1587.0},{"date":"2025-04-28","close":1580.0},{"date":"2025-04-29","close":1568.0},{"date":"2025-04-30","close":1552.0},{"date":"2025-05-02","close":1564.0},{"date":"2025-05-07","close":1560.0},{"date":"2025-05-08","close":1577.0},{"date":"2025-05-09","close":1577.0},{"date":"2025-05-12","close":1600.0},{"date":"2025-05-13","close":1602.0},{"date":"2025-05-14","close":1606.0},{"date":"2025-05-15","close":1601.0},{"date":"2025-05-16","close":1585.0},{"date":"2025-05-19","close":1579.0},{"date":"2025-05-20","close":1587.0},{"date":"2025-05-21","close":1587.0},{"date":"2025-05-22","close":1589.0},{"date":"2025-05-23","close":1588.0},{"date":"2025-05-26","close":1591.0},{"date":"2025-05-27","close":1575.0},{"date":"2025-05-28","close":1589.0},{"date":"2025-05-29","close":1604.0},{"date":"2025-05-30","close":1627.0},{"date":"2025-06-02","close":1627.0},{"date":"2025-06-04","close":1651.0},{"date":"2025-06-05","close":1728.0},{"date":"2025-06-09","close":1760.0},{"date":"2025-06-10","close":1764.0},{"date":"2025-06-11","close":1784.0},{"date":"2025-06-12","close":1791.0},{"date":"2025-06-13","close":1770.0},{"date":"2025-06-16","close":1862.0},{"date":"2025-06-17","close":1855.0},{"date":"2025-06-18","close":1839.0},{"date":"2025-06-19","close":1857.0},{"date":"2025-06-20","close":1865.0},{"date":"2025-06-23","close":1802.0},{"date":"2025-06-24","close":1829.0},{"date":"2025-06-25","close":1833.0},{"date":"2025-06-26","close":1819.0},{"date":"2025-06-27","close":1796.0},{"date":"2025-06-30","close":1857.0},{"date":"2025-07-01","close":1923.0},{"date":"2025-07-02","close":1921.0},{"date":"2025-07-03","close":1923.0},{"date":"2025-07-04","close":1918.0},{"date":"2025-07-07","close":1903.0},{"date":"2025-07-08","close":1911.0},{"date":"2025-07-09","close":1926.0},{"date":"2025-07-10","close":1948.0},{"date":"2025-07-11","close":1936.0},{"date":"2025-07-14","close":2040.0},{"date":"2025-07-15","close":2065.0},{"date":"2025-07-16","close":2085.0},{"date":"2025-07-17","close":2035.0},{"date":"2025-07-18","close":1993.0},{"date":"2025-07-21","close":1985.0},{"date":"2025-07-22","close":1963.0},{"date":"2025-07-23","close":1938.0},{"date":"2025-07-24","close":1896.0},{"date":"2025-07-25","close":1856.0},{"date":"2025-07-28","close":1845.0},{"date":"2025-07-29","close":1861.0},{"date":"2025-07-30","close":1873.0},{"date":"2025-07-31","close":1851.0},{"date":"2025-08-01","close":1804.0},{"date":"2025-08-04","close":1822.0},{"date":"2025-08-05","close":1826.0},{"date":"2025-08-06","close":1841.0},{"date":"2025-08-07","close":1852.0},{"date":"2025-08-08","close":1853.0},{"date":"2025-08-11","close":1824.0},{"date":"2025-08-12","close":1838.0},{"date":"2025-08-13","close":1845.0},{"date":"2025-08-14","close":1844.0},{"date":"2025-08-18","close":1776.0},{"date":"2025-08-19","close":1771.0},{"date":"2025-08-20","close":1756.0},{"date":"2025-08-21","close":1767.0},{"date":"2025-08-22","close":1779.0},{"date":"2025-08-25","close":1806.0},{"date":"2025-08-26","close":1825.0},{"date":"2025-08-27","close":1824.0},{"date":"2025-08-28","close":1838.0},{"date":"2025-08-29","close":1820.0},{"date":"2025-09-01","close":1834.0},{"date":"2025-09-02","close":1830.0},{"date":"2025-09-03","close":1810.0},{"date":"2025-09-04","close":1814.0},{"date":"2025-09-05","close":1834.0},{"date":"2025-09-08","close":1835.0},{"date":"2025-09-09","close":1836.0},{"date":"2025-09-10","close":1849.0},{"date":"2025-09-11","close":1846.0},{"date":"2025-09-12","close":1844.0},{"date":"2025-09-15","close":1844.0},{"date":"2025-09-16","close":1825.0},{"date":"2025-09-17","close":1828.0},{"date":"2025-09-18","close":1840.0},{"date":"2025-09-19","close":1836.0},{"date":"2025-09-22","close":1845.0},{"date":"2025-09-23","close":1844.0},{"date":"2025-09-24","close":1826.0},{"date":"2025-09-25","close":1833.0},{"date":"2025-09-26","close":1805.0},{"date":"2025-09-29","close":1825.0},{"date":"2025-09-30","close":1826.0},{"date":"2025-10-01","close":1837.0},{"date":"2025-10-02","close":1842.0},{"date":"2025-10-10","close":1826.0},{"date":"2025-10-13","close":1797.0},{"date":"2025-10-14","close":1797.0},{"date":"2025-10-15","close":1822.0},{"date":"2025-10-16","close":1839.0},{"date":"2025-10-17","close":1828.0},{"date":"2025-10-20","close":1804.0},{"date":"2025-10-21","close":1808.0},{"date":"2025-10-22","close":1812.0},{"date":"2025-10-23","close":1821.0},{"date":"2025-10-24","close":1812.0},{"date":"2025-10-27","close":1814.0},{"date":"2025-10-28","close":1827.0},{"date":"2025-10-29","close":1843.0},{"date":"2025-10-30","close":1869.0},{"date":"2025-10-31","close":1846.0},{"date":"2025-11-03","close":1782.0},{"date":"2025-11-04","close":1765.0},{"date":"2025-11-05","close":1752.0},{"date":"2025-11-06","close":1770.0},{"date":"2025-11-07","close":1775.0},{"date":"2025-11-10","close":1837.0},{"date":"2025-11-11","close":1841.0},{"date":"2025-11-12","close":1842.0},{"date":"2025-11-13","close":1838.0},{"date":"2025-11-14","close":1822.0},{"date":"2025-11-17","close":1840.0},{"date":"2025-11-18","close":1833.0},{"date":"2025-11-19","close":1854.0},{"date":"2025-11-20","close":1875.0},{"date":"2025-11-21","close":1846.0},{"date":"2025-11-24","close":1862.0},{"date":"2025-11-25","close":1857.0},{"date":"2025-11-26","close":1865.0},{"date":"2025-11-27","close":1870.0},{"date":"2025-11-28","close":1864.0},{"date":"2025-12-01","close":1851.0},{"date":"2025-12-02","close":1880.0},{"date":"2025-12-03","close":1888.0},{"date":"2025-12-04","close":1889.0},{"date":"2025-12-05","close":1880.0},{"date":"2025-12-08","close":1864.0},{"date":"2025-12-09","close":1839.0},{"date":"2025-12-10","close":1825.0},{"date":"2025-12-11","close":1853.0},{"date":"2025-12-12","close":1905.0},{"date":"2025-12-15","close":1879.0},{"date":"2025-12-16","close":1844.0},{"date":"2025-12-17","close":1856.0},{"date":"2025-12-18","close":1836.0},{"date":"2025-12-19","close":1852.0},{"date":"2025-12-22","close":1843.0},{"date":"2025-12-23","close":1819.0},{"date":"2025-12-24","close":1834.0},{"date":"2025-12-26","close":1816.0},{"date":"2025-12-29","close":1802.0},{"date":"2025-12-30","close":1805.0},{"date":"2026-01-02","close":1815.0},{"date":"2026-01-05","close":1780.0},{"date":"2026-01-06","close":1785.0},{"date":"2026-01-07","close":1773.0},{"date":"2026-01-08","close":1752.0},{"date":"2026-01-09","close":1759.0},{"date":"2026-01-12","close":1769.0},{"date":"2026-01-13","close":1740.0},{"date":"2026-01-14","close":1761.0},{"date":"2026-01-15","close":1756.0},{"date":"2026-01-16","close":1740.0},{"date":"2026-01-19","close":1724.0},{"date":"2026-01-20","close":1735.0},{"date":"2026-01-21","close":1714.0},{"date":"2026-01-22","close":1710.0},{"date":"2026-01-23","close":1777.0},{"date":"2026-01-26","close":1793.0},{"date":"2026-01-27","close":1796.0},{"date":"2026-01-28","close":1803.0},{"date":"2026-01-29","close":1801.0},{"date":"2026-01-30","close":1822.0},{"date":"2026-02-02","close":1800.0},{"date":"2026-02-03","close":1831.0},{"date":"2026-02-04","close":1889.0},{"date":"2026-02-05","close":2010.0},{"date":"2026-02-06","close":2020.0},{"date":"2026-02-09","close":1961.0},{"date":"2026-02-10","close":1958.0},{"date":"2026-02-11","close":1974.0},{"date":"2026-02-12","close":1988.0},{"date":"2026-02-13","close":1958.0},{"date":"2026-02-19","close":1992.0},{"date":"2026-02-20","close":2245.0},{"date":"2026-02-23","close":4630.0},{"date":"2026-02-24","close":4520.0},{"date":"2026-02-25","close":4480.0},{"date":"2026-02-26","close":4260.0},{"date":"2026-02-27","close":4240.0},{"date":"2026-03-03","close":4040.0},{"date":"2026-03-04","close":3640.0},{"date":"2026-03-05","close":3880.0},{"date":"2026-03-06","close":3842.0},{"date":"2026-03-09","close":3630.0},{"date":"2026-03-10","close":3744.0},{"date":"2026-03-11","close":3844.0},{"date":"2026-03-12","close":3910.0},{"date":"2026-03-13","close":3958.0},{"date":"2026-03-16","close":4110.0},{"date":"2026-03-17","close":4000.0},{"date":"2026-03-18","close":4020.0},{"date":"2026-03-19","close":4080.0},{"date":"2026-03-20","close":4360.0},{"date":"2026-03-23","close":4180.0},{"date":"2026-03-24","close":4190.0},{"date":"2026-03-25","close":4170.0},{"date":"2026-03-26","close":4020.0},{"date":"2026-03-27","close":4180.0},{"date":"2026-03-30","close":4090.0},{"date":"2026-03-31","close":4070.0},{"date":"2026-04-01","close":4180.0},{"date":"2026-04-02","close":4000.0},{"date":"2026-04-03","close":4070.0},{"date":"2026-04-06","close":3962.0},{"date":"2026-04-07","close":3970.0},{"date":"2026-04-08","close":4150.0},{"date":"2026-04-09","close":4010.0},{"date":"2026-04-10","close":4150.0},{"date":"2026-04-13","close":4160.0},{"date":"2026-04-14","close":4220.0},{"date":"2026-04-15","close":4220.0},{"date":"2026-04-16","close":4430.0},{"date":"2026-04-17","close":4400.0},{"date":"2026-04-20","close":4330.0},{"date":"2026-04-21","close":4280.0},{"date":"2026-04-22","close":4220.0},{"date":"2026-04-23","close":4350.0},{"date":"2026-04-24","close":4350.0},{"date":"2026-04-27","close":4350.0},{"date":"2026-04-28","close":4350.0},{"date":"2026-04-29","close":4350.0},{"date":"2026-04-30","close":4350.0},{"date":"2026-05-04","close":4350.0},{"date":"2026-05-06","close":4350.0},{"date":"2026-05-07","close":4350.0},{"date":"2026-05-08","close":4350.0},{"date":"2026-05-11","close":4350.0},{"date":"2026-05-12","close":4350.0},{"date":"2026-05-13","close":4350.0},{"date":"2026-05-14","close":4350.0},{"date":"2026-05-15","close":4350.0},{"date":"2026-05-18","close":4350.0},{"date":"2026-05-19","close":3810.0},{"date":"2026-05-20","close":3685.0},{"date":"2026-05-21","close":3775.0},{"date":"2026-05-22","close":3880.0},{"date":"2026-05-26","close":3725.0},{"date":"2026-05-27","close":3555.0},{"date":"2026-05-28","close":3410.0},{"date":"2026-05-29","close":3350.0},{"date":"2026-06-01","close":3175.0},{"date":"2026-06-02","close":3200.0},{"date":"2026-06-04","close":3265.0},{"date":"2026-06-05","close":3210.0},{"date":"2026-06-08","close":3025.0},{"date":"2026-06-09","close":3120.0},{"date":"2026-06-10","close":3130.0},{"date":"2026-06-11","close":3105.0},{"date":"2026-06-12","close":3175.0},{"date":"2026-06-15","close":3185.0},{"date":"2026-06-16","close":3205.0},{"date":"2026-06-17","close":3240.0},{"date":"2026-06-18","close":3195.0},{"date":"2026-06-19","close":3010.0},{"date":"2026-06-22","close":2945.0},{"date":"2026-06-23","close":2855.0},{"date":"2026-06-24","close":2895.0},{"date":"2026-06-25","close":2910.0},{"date":"2026-06-26","close":2865.0},{"date":"2026-06-29","close":3015.0},{"date":"2026-06-30","close":3005.0},{"date":"2026-07-01","close":3315.0},{"date":"2026-07-02","close":3205.0},{"date":"2026-07-03","close":3275.0},{"date":"2026-07-06","close":3345.0},{"date":"2026-07-07","close":3250.0},{"date":"2026-07-08","close":3125.0},{"date":"2026-07-09","close":3040.0},{"date":"2026-07-10","close":3180.0},{"date":"2026-07-13","close":3100.0},{"date":"2026-07-14","close":3075.0},{"date":"2026-07-15","close":3210.0},{"date":"2026-07-16","close":3100.0},{"date":"2026-07-20","close":2990.0},{"date":"2026-07-21","close":3040.0},{"date":"2026-07-22","close":2980.0},{"date":"2026-07-23","close":3090.0},{"date":"2026-07-24","close":3045.0},{"date":"2026-07-27","close":3040.0},{"date":"2026-07-28","close":2955.0},{"date":"2026-07-29","close":2755.0},{"date":"2026-07-30","close":2795.0},{"date":"2026-07-31","close":2960.0},{"date":"2026-08-03","close":2985.0},{"date":"2026-08-04","close":3165.0},{"date":"2026-08-05","close":3200.0},{"date":"2026-08-06","close":3160.0},{"date":"2026-08-07","close":3130.0},{"date":"2026-08-10","close":3170.0},{"date":"2026-08-11","close":3230.0},{"date":"2026-08-12","close":3200.0},{"date":"2026-08-13","close":3195.0},{"date":"2026-08-14","close":3185.0},{"date":"2026-08-18","close":3180.0},{"date":"2026-08-19","close":3115.0},{"date":"2026-08-20","close":3185.0},{"date":"2026-08-21","close":3150.0},{"date":"2026-08-24","close":3170.0},{"date":"2026-08-25","close":3190.0},{"date":"2026-08-26","close":3250.0},{"date":"2026-08-27","close":3250.0},{"date":"2026-08-28","close":3280.0},{"date":"2026-08-31","close":3230.0},{"date":"2026-09-01","close":3205.0},{"date":"2026-09-02","close":3105.0},{"date":"2026-09-03","close":3130.0},{"date":"2026-09-04","close":3160.0},{"date":"2026-09-07","close":3185.0},{"date":"2026-09-08","close":3165.0},{"date":"2026-09-09","close":3155.0},{"date":"2026-09-10","close":3165.0},{"date":"2026-09-11","close":3155.0},{"date":"2026-09-14","close":3150.0},{"date":"2026-09-15","close":3160.0},{"date":"2026-09-16","close":3180.0},{"date":"2026-09-17","close":3215.0},{"date":"2026-09-18","close":3265.0},{"date":"2026-09-21","close":3235.0},{"date":"2026-09-22","close":3210.0},{"date":"2026-09-23","close":3180.0},{"date":"2026-09-28","close":3160.0},{"date":"2026-09-29","close":3145.0},{"date":"2026-09-30","close":3150.0},{"date":"2026-10-01","close":3160.0},{"date":"2026-10-02","close":3200.0},{"date":"2026-10-06","close":3220.0},{"date":"2026-10-07","close":3220.0},{"date":"2026-10-08","close":3225.0},{"date":"2026-10-12","close":3140.0},{"date":"2026-10-13","close":3050.0},{"date":"2026-10-14","close":3070.0},{"date":"2026-10-15","close":2895.0},{"date":"2026-10-16","close":2965.0},{"date":"2026-10-19","close":2985.0},{"date":"2026-10-20","close":2880.0},{"date":"2026-10-21","close":2920.0},{"date":"2026-10-22","close":2920.0},{"date":"2026-10-23","close":2820.0}],"chart_data":[{"date":"2024-10-24","open":1561,"high":1561,"low":1543,"close":1545,"volume":31287,"rsi_14":28.81,"sma_20":1577.35,"sma_60":1585.5,"sma_120":1632.04},{"date":"2024-10-25","open":1550,"high":1555,"low":1541,"close":1548,"volume":18721,"rsi_14":33.64,"sma_20":1575.4,"sma_60":1583.9,"sma_120":1631.69},{"date":"2024-10-28","open":1548,"high":1571,"low":1548,"close":1568,"volume":57292,"rsi_14":43.85,"sma_20":1573.4,"sma_60":1583.13,"sma_120":1631.51},{"date":"2024-10-29","open":1568,"high":1652,"low":1552,"close":1649,"volume":199036,"rsi_14":65.71,"sma_20":1575.25,"sma_60":1583.4,"sma_120":1632.03},{"date":"2024-10-30","open":1653,"high":1665,"low":1642,"close":1659,"volume":110624,"rsi_14":71.84,"sma_20":1577.35,"sma_60":1583.43,"sma_120":1632.6},{"date":"2024-10-31","open":1657,"high":1666,"low":1634,"close":1662,"volume":62921,"rsi_14":78.65,"sma_20":1579.55,"sma_60":1583.8,"sma_120":1633.15},{"date":"2024-11-01","open":1655,"high":1669,"low":1642,"close":1662,"volume":36380,"rsi_14":77.47,"sma_20":1582.9,"sma_60":1584.12,"sma_120":1633.52},{"date":"2024-11-04","open":1662,"high":1678,"low":1658,"close":1666,"volume":54217,"rsi_14":76.3,"sma_20":1587.0,"sma_60":1584.05,"sma_120":1633.88},{"date":"2024-11-05","open":1666,"high":1681,"low":1662,"close":1677,"volume":79199,"rsi_14":87.2,"sma_20":1591.65,"sma_60":1585.07,"sma_120":1634.27},{"date":"2024-11-06","open":1682,"high":1688,"low":1664,"close":1680,"volume":67496,"rsi_14":86.71,"sma_20":1596.5,"sma_60":1588.33,"sma_120":1634.67},{"date":"2024-11-07","open":1680,"high":1686,"low":1655,"close":1676,"volume":40231,"rsi_14":86.16,"sma_20":1601.85,"sma_60":1590.6,"sma_120":1634.94},{"date":"2024-11-08","open":1670,"high":1681,"low":1664,"close":1666,"volume":15008,"rsi_14":82.53,"sma_20":1607.55,"sma_60":1592.48,"sma_120":1635.22},{"date":"2024-11-11","open":1666,"high":1675,"low":1616,"close":1618,"volume":49539,"rsi_14":64.02,"sma_20":1610.35,"sma_60":1593.08,"sma_120":1635.2},{"date":"2024-11-12","open":1618,"high":1630,"low":1510,"close":1537,"volume":156999,"rsi_14":46.08,"sma_20":1608.45,"sma_60":1591.78,"sma_120":1634.38},{"date":"2024-11-13","open":1532,"high":1545,"low":1497,"close":1505,"volume":61425,"rsi_14":43.55,"sma_20":1605.95,"sma_60":1589.95,"sma_120":1633.06},{"date":"2024-11-14","open":1500,"high":1523,"low":1492,"close":1508,"volume":40069,"rsi_14":43.55,"sma_20":1603.15,"sma_60":1588.47,"sma_120":1632.23},{"date":"2024-11-15","open":1508,"high":1597,"low":1479,"close":1597,"volume":60981,"rsi_14":53.83,"sma_20":1604.95,"sma_60":1588.6,"sma_120":1632.07},{"date":"2024-11-18","open":1575,"high":1602,"low":1567,"close":1602,"volume":49993,"rsi_14":42.24,"sma_20":1607.15,"sma_60":1588.98,"sma_120":1631.78},{"date":"2024-11-19","open":1602,"high":1610,"low":1587,"close":1602,"volume":24449,"rsi_14":40.27,"sma_20":1609.35,"sma_60":1589.68,"sma_120":1631.47},{"date":"2024-11-20","open":1602,"high":1617,"low":1598,"close":1601,"volume":38630,"rsi_14":39.52,"sma_20":1611.4,"sma_60":1589.6,"sma_120":1631.07},{"date":"2024-11-21","open":1601,"high":1614,"low":1582,"close":1594,"volume":32670,"rsi_14":38.59,"sma_20":1613.85,"sma_60":1589.45,"sma_120":1630.42},{"date":"2024-11-22","open":1585,"high":1605,"low":1585,"close":1593,"volume":21425,"rsi_14":37.63,"sma_20":1616.1,"sma_60":1589.52,"sma_120":1629.53},{"date":"2024-11-25","open":1593,"high":1602,"low":1535,"close":1542,"volume":54519,"rsi_14":29.85,"sma_20":1614.8,"sma_60":1588.57,"sma_120":1628.34},{"date":"2024-11-26","open":1542,"high":1558,"low":1539,"close":1547,"volume":44597,"rsi_14":30.27,"sma_20":1609.7,"sma_60":1587.7,"sma_120":1627.37},{"date":"2024-11-27","open":1563,"high":1563,"low":1532,"close":1533,"volume":33580,"rsi_14":29.39,"sma_20":1603.4,"sma_60":1586.72,"sma_120":1625.97},{"date":"2024-11-28","open":1538,"high":1538,"low":1517,"close":1520,"volume":25795,"rsi_14":29.14,"sma_20":1596.3,"sma_60":1585.53,"sma_120":1624.33},{"date":"2024-11-29","open":1524,"high":1524,"low":1500,"close":1506,"volume":25146,"rsi_14":32.28,"sma_20":1588.5,"sma_60":1583.95,"sma_120":1622.64},{"date":"2024-12-02","open":1496,"high":1521,"low":1469,"close":1473,"volume":61268,"rsi_14":38.06,"sma_20":1578.85,"sma_60":1581.55,"sma_120":1620.89},{"date":"2024-12-03","open":1476,"high":1502,"low":1468,"close":1493,"volume":30172,"rsi_14":47.66,"sma_20":1569.65,"sma_60":1579.7,"sma_120":1619.09},{"date":"2024-12-04","open":1460,"high":1521,"low":1456,"close":1514,"volume":51133,"rsi_14":51.09,"sma_20":1561.35,"sma_60":1578.35,"sma_120":1617.31},{"date":"2024-12-05","open":1508,"high":1551,"low":1502,"close":1549,"volume":165336,"rsi_14":39.09,"sma_20":1555.0,"sma_60":1578.47,"sma_120":1616.07},{"date":"2024-12-06","open":1545,"high":1555,"low":1503,"close":1538,"volume":79274,"rsi_14":35.84,"sma_20":1548.6,"sma_60":1578.12,"sma_120":1614.84},{"date":"2024-12-09","open":1516,"high":1538,"low":1473,"close":1490,"volume":146971,"rsi_14":29.56,"sma_20":1542.2,"sma_60":1577.15,"sma_120":1613.15},{"date":"2024-12-10","open":1490,"high":1554,"low":1490,"close":1554,"volume":51423,"rsi_14":43.03,"sma_20":1543.05,"sma_60":1577.33,"sma_120":1611.99},{"date":"2024-12-11","open":1554,"high":1559,"low":1521,"close":1540,"volume":107261,"rsi_14":42.15,"sma_20":1544.8,"sma_60":1577.32,"sma_120":1610.62},{"date":"2024-12-12","open":1590,"high":1660,"low":1540,"close":1639,"volume":435049,"rsi_14":55.2,"sma_20":1551.35,"sma_60":1579.18,"sma_120":1610.03},{"date":"2024-12-13","open":1634,"high":1634,"low":1595,"close":1603,"volume":115345,"rsi_14":57.14,"sma_20":1551.65,"sma_60":1579.75,"sma_120":1608.92},{"date":"2024-12-16","open":1604,"high":1634,"low":1599,"close":1608,"volume":73980,"rsi_14":57.14,"sma_20":1551.95,"sma_60":1580.25,"sma_120":1608.03},{"date":"2024-12-17","open":1609,"high":1621,"low":1597,"close":1600,"volume":73706,"rsi_14":57.96,"sma_20":1551.85,"sma_60":1580.72,"sma_120":1607.03},{"date":"2024-12-18","open":1600,"high":1622,"low":1599,"close":1614,"volume":100076,"rsi_14":61.14,"sma_20":1552.5,"sma_60":1581.15,"sma_120":1606.28},{"date":"2024-12-19","open":1611,"high":1619,"low":1585,"close":1612,"volume":43461,"rsi_14":62.93,"sma_20":1553.4,"sma_60":1581.53,"sma_120":1605.55},{"date":"2024-12-20","open":1612,"high":1612,"low":1567,"close":1589,"volume":53100,"rsi_14":64.5,"sma_20":1553.2,"sma_60":1581.57,"sma_120":1604.58},{"date":"2024-12-23","open":1589,"high":1614,"low":1580,"close":1589,"volume":29038,"rsi_14":62.63,"sma_20":1555.55,"sma_60":1581.25,"sma_120":1603.9},{"date":"2024-12-24","open":1600,"high":1612,"low":1582,"close":1609,"volume":16924,"rsi_14":62.53,"sma_20":1558.65,"sma_60":1581.2,"sma_120":1603.07},{"date":"2024-12-26","open":1610,"high":1614,"low":1550,"close":1561,"volume":41615,"rsi_14":51.53,"sma_20":1560.05,"sma_60":1580.27,"sma_120":1601.42},{"date":"2024-12-27","open":1561,"high":1605,"low":1561,"close":1585,"volume":41204,"rsi_14":55.8,"sma_20":1563.3,"sma_60":1579.72,"sma_120":1600.14},{"date":"2024-12-30","open":1583,"high":1594,"low":1552,"close":1594,"volume":20612,"rsi_14":64.21,"sma_20":1567.7,"sma_60":1579.7,"sma_120":1599.2},{"date":"2025-01-02","open":1593,"high":1594,"low":1561,"close":1593,"volume":27514,"rsi_14":56.44,"sma_20":1573.7,"sma_60":1579.85,"sma_120":1598.39},{"date":"2025-01-03","open":1590,"high":1610,"low":1581,"close":1610,"volume":97556,"rsi_14":61.44,"sma_20":1579.55,"sma_60":1580.28,"sma_120":1598.04},{"date":"2025-01-06","open":1611,"high":1632,"low":1608,"close":1632,"volume":46356,"rsi_14":48.47,"sma_20":1585.45,"sma_60":1581.1,"sma_120":1597.69},{"date":"2025-01-07","open":1635,"high":1644,"low":1617,"close":1624,"volume":48265,"rsi_14":55.22,"sma_20":1589.2,"sma_60":1582.02,"sma_120":1596.99},{"date":"2025-01-08","open":1628,"high":1628,"low":1612,"close":1621,"volume":19796,"rsi_14":53.27,"sma_20":1593.35,"sma_60":1583.17,"sma_120":1596.25},{"date":"2025-01-09","open":1621,"high":1626,"low":1613,"close":1620,"volume":51818,"rsi_14":55.21,"sma_20":1599.85,"sma_60":1584.13,"sma_120":1595.38},{"date":"2025-01-10","open":1668,"high":1694,"low":1600,"close":1621,"volume":112773,"rsi_14":51.96,"sma_20":1603.2,"sma_60":1584.9,"sma_120":1594.72},{"date":"2025-01-13","open":1621,"high":1621,"low":1584,"close":1586,"volume":24150,"rsi_14":43.87,"sma_20":1605.5,"sma_60":1585.42,"sma_120":1593.21},{"date":"2025-01-14","open":1586,"high":1594,"low":1576,"close":1586,"volume":25987,"rsi_14":49.21,"sma_20":1602.85,"sma_60":1585.78,"sma_120":1592.09},{"date":"2025-01-15","open":1587,"high":1600,"low":1579,"close":1590,"volume":10535,"rsi_14":50.26,"sma_20":1602.2,"sma_60":1586.27,"sma_120":1590.88},{"date":"2025-01-16","open":1600,"high":1600,"low":1585,"close":1592,"volume":29237,"rsi_14":45.14,"sma_20":1601.4,"sma_60":1586.83,"sma_120":1589.82},{"date":"2025-01-17","open":1593,"high":1594,"low":1586,"close":1594,"volume":10732,"rsi_14":62.79,"sma_20":1601.1,"sma_60":1587.43,"sma_120":1588.71},{"date":"2025-01-20","open":1594,"high":1595,"low":1575,"close":1585,"volume":32710,"rsi_14":50.0,"sma_20":1599.65,"sma_60":1587.85,"sma_120":1587.72},{"date":"2025-01-21","open":1584,"high":1589,"low":1572,"close":1581,"volume":16526,"rsi_14":44.04,"sma_20":1598.1,"sma_60":1588.45,"sma_120":1586.97},{"date":"2025-01-22","open":1581,"high":1584,"low":1572,"close":1580,"volume":21811,"rsi_14":44.04,"sma_20":1597.65,"sma_60":1588.98,"sma_120":1586.44},{"date":"2025-01-23","open":1580,"high":1580,"low":1566,"close":1569,"volume":23160,"rsi_14":30.1,"sma_20":1596.65,"sma_60":1589.0,"sma_120":1586.07},{"date":"2025-01-24","open":1577,"high":1579,"low":1556,"close":1569,"volume":4498,"rsi_14":11.11,"sma_20":1594.65,"sma_60":1587.67,"sma_120":1585.53},{"date":"2025-01-31","open":1570,"high":1570,"low":1556,"close":1563,"volume":32193,"rsi_14":11.39,"sma_20":1594.75,"sma_60":1586.07,"sma_120":1584.75},{"date":"2025-02-03","open":1547,"high":1560,"low":1520,"close":1520,"volume":67225,"rsi_14":7.56,"sma_20":1591.5,"sma_60":1583.7,"sma_120":1583.75},{"date":"2025-02-04","open":1520,"high":1541,"low":1519,"close":1535,"volume":25599,"rsi_14":18.05,"sma_20":1588.55,"sma_60":1581.58,"sma_120":1582.85},{"date":"2025-02-05","open":1535,"high":1555,"low":1530,"close":1540,"volume":24447,"rsi_14":20.44,"sma_20":1585.9,"sma_60":1579.48,"sma_120":1581.77},{"date":"2025-02-06","open":1534,"high":1560,"low":1534,"close":1557,"volume":17605,"rsi_14":37.82,"sma_20":1583.25,"sma_60":1577.48,"sma_120":1581.28},{"date":"2025-02-07","open":1557,"high":1565,"low":1547,"close":1552,"volume":13065,"rsi_14":36.29,"sma_20":1579.25,"sma_60":1575.35,"sma_120":1581.84},{"date":"2025-02-10","open":1550,"high":1551,"low":1537,"close":1545,"volume":24685,"rsi_14":32.28,"sma_20":1575.3,"sma_60":1573.17,"sma_120":1581.88},{"date":"2025-02-11","open":1545,"high":1551,"low":1540,"close":1547,"volume":27636,"rsi_14":32.28,"sma_20":1571.6,"sma_60":1571.18,"sma_120":1581.83},{"date":"2025-02-12","open":1547,"high":1551,"low":1541,"close":1547,"volume":7856,"rsi_14":31.2,"sma_20":1567.95,"sma_60":1570.0,"sma_120":1581.54},{"date":"2025-02-13","open":1547,"high":1560,"low":1540,"close":1558,"volume":4869,"rsi_14":39.37,"sma_20":1564.8,"sma_60":1570.35,"sma_120":1581.07},{"date":"2025-02-14","open":1557,"high":1566,"low":1541,"close":1550,"volume":39660,"rsi_14":38.17,"sma_20":1563.0,"sma_60":1571.1,"sma_120":1580.53},{"date":"2025-02-17","open":1549,"high":1553,"low":1529,"close":1550,"volume":18548,"rsi_14":38.46,"sma_20":1561.2,"sma_60":1571.8,"sma_120":1580.13},{"date":"2025-02-18","open":1542,"high":1560,"low":1542,"close":1554,"volume":13532,"rsi_14":43.9,"sma_20":1559.4,"sma_60":1571.08,"sma_120":1579.84},{"date":"2025-02-19","open":1556,"high":1565,"low":1550,"close":1562,"volume":35512,"rsi_14":47.33,"sma_20":1557.9,"sma_60":1570.42,"sma_120":1579.7},{"date":"2025-02-20","open":1558,"high":1561,"low":1557,"close":1561,"volume":17200,"rsi_14":49.21,"sma_20":1556.25,"sma_60":1569.73,"sma_120":1579.71},{"date":"2025-02-21","open":1562,"high":1571,"low":1553,"close":1571,"volume":47983,"rsi_14":77.42,"sma_20":1555.55,"sma_60":1569.23,"sma_120":1579.42},{"date":"2025-02-24","open":1570,"high":1570,"low":1544,"close":1563,"volume":38295,"rsi_14":66.28,"sma_20":1554.65,"sma_60":1568.72,"sma_120":1579.08},{"date":"2025-02-25","open":1566,"high":1572,"low":1558,"close":1564,"volume":18441,"rsi_14":64.63,"sma_20":1553.85,"sma_60":1568.23,"sma_120":1578.88},{"date":"2025-02-26","open":1565,"high":1569,"low":1562,"close":1569,"volume":56567,"rsi_14":58.57,"sma_20":1553.85,"sma_60":1568.68,"sma_120":1578.62},{"date":"2025-02-27","open":1585,"high":1605,"low":1562,"close":1572,"volume":43541,"rsi_14":64.71,"sma_20":1554.0,"sma_60":1569.1,"sma_120":1578.4},{"date":"2025-02-28","open":1566,"high":1567,"low":1513,"close":1525,"volume":73409,"rsi_14":40.74,"sma_20":1552.1,"sma_60":1568.97,"sma_120":1577.84},{"date":"2025-03-04","open":1513,"high":1527,"low":1509,"close":1526,"volume":25081,"rsi_14":40.19,"sma_20":1552.4,"sma_60":1569.07,"sma_120":1577.3},{"date":"2025-03-05","open":1524,"high":1550,"low":1515,"close":1550,"volume":26644,"rsi_14":51.15,"sma_20":1553.15,"sma_60":1569.8,"sma_120":1576.88},{"date":"2025-03-06","open":1544,"high":1553,"low":1543,"close":1550,"volume":6880,"rsi_14":46.67,"sma_20":1553.65,"sma_60":1571.08,"sma_120":1576.32},{"date":"2025-03-07","open":1550,"high":1558,"low":1537,"close":1549,"volume":8155,"rsi_14":49.56,"sma_20":1553.25,"sma_60":1572.02,"sma_120":1575.86},{"date":"2025-03-10","open":1552,"high":1559,"low":1535,"close":1558,"volume":66225,"rsi_14":53.28,"sma_20":1553.55,"sma_60":1572.75,"sma_120":1575.55},{"date":"2025-03-11","open":1593,"high":1600,"low":1534,"close":1550,"volume":100199,"rsi_14":48.41,"sma_20":1553.8,"sma_60":1572.77,"sma_120":1575.62},{"date":"2025-03-12","open":1550,"high":1553,"low":1539,"close":1549,"volume":28431,"rsi_14":44.54,"sma_20":1553.9,"sma_60":1572.95,"sma_120":1575.53},{"date":"2025-03-13","open":1549,"high":1562,"low":1542,"close":1543,"volume":108925,"rsi_14":42.74,"sma_20":1553.7,"sma_60":1573.83,"sma_120":1575.49},{"date":"2025-03-14","open":1543,"high":1555,"low":1541,"close":1544,"volume":45924,"rsi_14":38.26,"sma_20":1553.0,"sma_60":1573.67,"sma_120":1575.5},{"date":"2025-03-17","open":1550,"high":1559,"low":1539,"close":1539,"volume":24248,"rsi_14":39.29,"sma_20":1552.45,"sma_60":1573.65,"sma_120":1575.48},{"date":"2025-03-18","open":1546,"high":1546,"low":1536,"close":1539,"volume":19084,"rsi_14":38.74,"sma_20":1551.9,"sma_60":1571.98,"sma_120":1575.58},{"date":"2025-03-19","open":1539,"high":1565,"low":1539,"close":1549,"volume":44671,"rsi_14":41.38,"sma_20":1551.65,"sma_60":1571.08,"sma_120":1575.42},{"date":"2025-03-20","open":1555,"high":1555,"low":1540,"close":1542,"volume":20264,"rsi_14":37.5,"sma_20":1550.65,"sma_60":1569.98,"sma_120":1575.12},{"date":"2025-03-21","open":1543,"high":1549,"low":1536,"close":1537,"volume":15089,"rsi_14":57.69,"sma_20":1549.45,"sma_60":1568.93,"sma_120":1574.83},{"date":"2025-03-24","open":1539,"high":1545,"low":1530,"close":1538,"volume":23231,"rsi_14":57.69,"sma_20":1547.8,"sma_60":1567.67,"sma_120":1574.41},{"date":"2025-03-25","open":1538,"high":1546,"low":1521,"close":1530,"volume":25685,"rsi_14":33.87,"sma_20":1546.15,"sma_60":1566.3,"sma_120":1573.92},{"date":"2025-03-26","open":1530,"high":1540,"low":1525,"close":1525,"volume":30841,"rsi_14":31.34,"sma_20":1544.2,"sma_60":1565.23,"sma_120":1573.4},{"date":"2025-03-27","open":1525,"high":1532,"low":1507,"close":1507,"volume":45473,"rsi_14":25.0,"sma_20":1541.1,"sma_60":1563.87,"sma_120":1572.56},{"date":"2025-03-28","open":1507,"high":1515,"low":1496,"close":1503,"volume":35443,"rsi_14":15.19,"sma_20":1537.65,"sma_60":1562.1,"sma_120":1571.65},{"date":"2025-03-31","open":1503,"high":1503,"low":1478,"close":1488,"volume":22045,"rsi_14":13.95,"sma_20":1535.8,"sma_60":1560.88,"sma_120":1570.58},{"date":"2025-04-01","open":1488,"high":1515,"low":1488,"close":1515,"volume":24962,"rsi_14":34.82,"sma_20":1535.25,"sma_60":1559.72,"sma_120":1569.72},{"date":"2025-04-02","open":1515,"high":1515,"low":1501,"close":1504,"volume":11157,"rsi_14":33.33,"sma_20":1532.95,"sma_60":1558.22,"sma_120":1568.96},{"date":"2025-04-03","open":1501,"high":1515,"low":1482,"close":1504,"volume":23438,"rsi_14":32.76,"sma_20":1530.65,"sma_60":1556.73,"sma_120":1568.29},{"date":"2025-04-04","open":1468,"high":1531,"low":1468,"close":1531,"volume":44191,"rsi_14":47.1,"sma_20":1529.75,"sma_60":1555.42,"sma_120":1567.85},{"date":"2025-04-07","open":1529,"high":1529,"low":1489,"close":1496,"volume":37894,"rsi_14":37.57,"sma_20":1526.65,"sma_60":1553.15,"sma_120":1567.12},{"date":"2025-04-08","open":1496,"high":1565,"low":1494,"close":1533,"volume":61816,"rsi_14":46.0,"sma_20":1525.8,"sma_60":1551.63,"sma_120":1566.83},{"date":"2025-04-09","open":1531,"high":1531,"low":1489,"close":1491,"volume":41716,"rsi_14":39.15,"sma_20":1522.9,"sma_60":1549.47,"sma_120":1566.32},{"date":"2025-04-10","open":1505,"high":1511,"low":1500,"close":1510,"volume":44369,"rsi_14":44.58,"sma_20":1521.25,"sma_60":1547.63,"sma_120":1565.88},{"date":"2025-04-11","open":1508,"high":1510,"low":1487,"close":1510,"volume":35616,"rsi_14":44.35,"sma_20":1519.55,"sma_60":1545.78,"sma_120":1565.34},{"date":"2025-04-14","open":1498,"high":1528,"low":1498,"close":1518,"volume":52428,"rsi_14":47.58,"sma_20":1518.5,"sma_60":1544.65,"sma_120":1565.03},{"date":"2025-04-15","open":1519,"high":1523,"low":1512,"close":1517,"volume":26554,"rsi_14":48.36,"sma_20":1517.4,"sma_60":1543.5,"sma_120":1564.64},{"date":"2025-04-16","open":1517,"high":1521,"low":1497,"close":1505,"volume":35597,"rsi_14":49.58,"sma_20":1515.2,"sma_60":1542.08,"sma_120":1564.17},{"date":"2025-04-17","open":1505,"high":1529,"low":1500,"close":1528,"volume":29526,"rsi_14":54.86,"sma_20":1514.5,"sma_60":1541.02,"sma_120":1563.92},{"date":"2025-04-18","open":1521,"high":1538,"low":1519,"close":1536,"volume":68364,"rsi_14":59.6,"sma_20":1514.45,"sma_60":1540.05,"sma_120":1563.74},{"date":"2025-04-21","open":1534,"high":1534,"low":1507,"close":1517,"volume":75182,"rsi_14":50.41,"sma_20":1513.4,"sma_60":1538.92,"sma_120":1563.38},{"date":"2025-04-22","open":1517,"high":1591,"low":1514,"close":1579,"volume":309144,"rsi_14":62.8,"sma_20":1515.85,"sma_60":1538.88,"sma_120":1563.67},{"date":"2025-04-23","open":1579,"high":1591,"low":1569,"close":1579,"volume":36617,"rsi_14":62.8,"sma_20":1518.55,"sma_60":1538.87,"sma_120":1563.92},{"date":"2025-04-24","open":1579,"high":1620,"low":1567,"close":1579,"volume":132852,"rsi_14":59.02,"sma_20":1522.15,"sma_60":1539.03,"sma_120":1564.02},{"date":"2025-04-25","open":1572,"high":1600,"low":1567,"close":1587,"volume":95014,"rsi_14":69.04,"sma_20":1526.35,"sma_60":1539.33,"sma_120":1563.5},{"date":"2025-04-28","open":1587,"high":1587,"low":1544,"close":1580,"volume":102172,"rsi_14":61.24,"sma_20":1530.95,"sma_60":1539.62,"sma_120":1562.84},{"date":"2025-04-29","open":1580,"high":1583,"low":1562,"close":1568,"volume":22939,"rsi_14":71.51,"sma_20":1533.6,"sma_60":1540.42,"sma_120":1562.06},{"date":"2025-04-30","open":1571,"high":1571,"low":1552,"close":1552,"volume":18747,"rsi_14":61.93,"sma_20":1536.0,"sma_60":1540.7,"sma_120":1561.14},{"date":"2025-05-02","open":1555,"high":1565,"low":1553,"close":1564,"volume":18474,"rsi_14":64.36,"sma_20":1539.0,"sma_60":1541.1,"sma_120":1560.29},{"date":"2025-05-07","open":1564,"high":1573,"low":1555,"close":1560,"volume":70124,"rsi_14":61.41,"sma_20":1540.45,"sma_60":1541.15,"sma_120":1559.32},{"date":"2025-05-08","open":1560,"high":1579,"low":1555,"close":1577,"volume":22981,"rsi_14":65.0,"sma_20":1544.5,"sma_60":1541.57,"sma_120":1558.46},{"date":"2025-05-09","open":1576,"high":1580,"low":1567,"close":1577,"volume":14257,"rsi_14":69.15,"sma_20":1546.7,"sma_60":1542.1,"sma_120":1557.63},{"date":"2025-05-12","open":1580,"high":1601,"low":1568,"close":1600,"volume":53908,"rsi_14":69.15,"sma_20":1552.15,"sma_60":1542.98,"sma_120":1557.08},{"date":"2025-05-13","open":1600,"high":1606,"low":1596,"close":1602,"volume":42250,"rsi_14":68.13,"sma_20":1556.75,"sma_60":1543.9,"sma_120":1556.95},{"date":"2025-05-14","open":1610,"high":1610,"low":1594,"close":1606,"volume":47234,"rsi_14":76.65,"sma_20":1561.55,"sma_60":1544.7,"sma_120":1557.53},{"date":"2025-05-15","open":1600,"high":1609,"low":1591,"close":1601,"volume":37826,"rsi_14":60.0,"sma_20":1565.7,"sma_60":1545.55,"sma_120":1558.33},{"date":"2025-05-16","open":1592,"high":1607,"low":1581,"close":1585,"volume":53735,"rsi_14":52.38,"sma_20":1569.1,"sma_60":1546.13,"sma_120":1558.97},{"date":"2025-05-19","open":1585,"high":1591,"low":1551,"close":1579,"volume":79396,"rsi_14":50.0,"sma_20":1572.8,"sma_60":1546.55,"sma_120":1558.82},{"date":"2025-05-20","open":1579,"high":1590,"low":1575,"close":1587,"volume":34977,"rsi_14":50.0,"sma_20":1575.75,"sma_60":1546.97,"sma_120":1558.69},{"date":"2025-05-21","open":1587,"high":1591,"low":1575,"close":1587,"volume":34911,"rsi_14":52.8,"sma_20":1578.3,"sma_60":1547.4,"sma_120":1558.57},{"date":"2025-05-22","open":1571,"high":1594,"low":1570,"close":1589,"volume":48296,"rsi_14":59.13,"sma_20":1581.9,"sma_60":1547.7,"sma_120":1558.47},{"date":"2025-05-23","open":1588,"high":1600,"low":1578,"close":1588,"volume":29269,"rsi_14":68.0,"sma_20":1582.35,"sma_60":1548.12,"sma_120":1558.42},{"date":"2025-05-26","open":1599,"high":1599,"low":1565,"close":1591,"volume":51104,"rsi_14":64.84,"sma_20":1582.95,"sma_60":1548.57,"sma_120":1558.4},{"date":"2025-05-27","open":1591,"high":1591,"low":1567,"close":1575,"volume":42090,"rsi_14":57.28,"sma_20":1582.75,"sma_60":1548.67,"sma_120":1558.67},{"date":"2025-05-28","open":1577,"high":1590,"low":1573,"close":1589,"volume":33219,"rsi_14":56.0,"sma_20":1582.85,"sma_60":1548.95,"sma_120":1559.03},{"date":"2025-05-29","open":1589,"high":1608,"low":1589,"close":1604,"volume":89354,"rsi_14":61.74,"sma_20":1584.05,"sma_60":1550.27,"sma_120":1559.62},{"date":"2025-05-30","open":1605,"high":1631,"low":1605,"close":1627,"volume":104814,"rsi_14":61.74,"sma_20":1587.0,"sma_60":1551.95,"sma_120":1560.51},{"date":"2025-06-02","open":1629,"high":1635,"low":1621,"close":1627,"volume":68912,"rsi_14":61.06,"sma_20":1590.75,"sma_60":1553.23,"sma_120":1561.52},{"date":"2025-06-04","open":1628,"high":1658,"low":1628,"close":1651,"volume":90165,"rsi_14":66.92,"sma_20":1595.1,"sma_60":1554.92,"sma_120":1563.0},{"date":"2025-06-05","open":1655,"high":1775,"low":1655,"close":1728,"volume":460095,"rsi_14":80.98,"sma_20":1603.5,"sma_60":1557.9,"sma_120":1564.96},{"date":"2025-06-09","open":1739,"high":1800,"low":1736,"close":1760,"volume":317785,"rsi_14":89.59,"sma_20":1612.65,"sma_60":1561.27,"sma_120":1567.01},{"date":"2025-06-10","open":1760,"high":1783,"low":1759,"close":1764,"volume":260163,"rsi_14":92.24,"sma_20":1622.0,"sma_60":1564.83,"sma_120":1568.8},{"date":"2025-06-11","open":1762,"high":1788,"low":1762,"close":1784,"volume":99097,"rsi_14":92.64,"sma_20":1631.2,"sma_60":1568.75,"sma_120":1570.85},{"date":"2025-06-12","open":1784,"high":1805,"low":1778,"close":1791,"volume":181576,"rsi_14":92.86,"sma_20":1640.65,"sma_60":1572.88,"sma_120":1573.36},{"date":"2025-06-13","open":1792,"high":1805,"low":1760,"close":1770,"volume":108113,"rsi_14":85.21,"sma_20":1648.85,"sma_60":1576.65,"sma_120":1575.16},{"date":"2025-06-16","open":1775,"high":1883,"low":1768,"close":1862,"volume":511068,"rsi_14":89.37,"sma_20":1661.9,"sma_60":1582.03,"sma_120":1577.84},{"date":"2025-06-17","open":1900,"high":1900,"low":1825,"close":1855,"volume":279267,"rsi_14":87.5,"sma_20":1675.4,"sma_60":1587.3,"sma_120":1579.64},{"date":"2025-06-18","open":1860,"high":1879,"low":1820,"close":1839,"volume":179086,"rsi_14":87.5,"sma_20":1688.4,"sma_60":1592.13,"sma_120":1581.61},{"date":"2025-06-19","open":1877,"high":1877,"low":1843,"close":1857,"volume":155824,"rsi_14":87.64,"sma_20":1701.9,"sma_60":1597.38,"sma_120":1583.68},{"date":"2025-06-20","open":1857,"high":1876,"low":1843,"close":1865,"volume":83706,"rsi_14":87.39,"sma_20":1715.8,"sma_60":1602.85,"sma_120":1585.89},{"date":"2025-06-23","open":1863,"high":1863,"low":1791,"close":1802,"volume":143420,"rsi_14":72.49,"sma_20":1726.45,"sma_60":1607.25,"sma_120":1587.46},{"date":"2025-06-24","open":1829,"high":1860,"low":1815,"close":1829,"volume":73065,"rsi_14":74.28,"sma_20":1738.5,"sma_60":1612.23,"sma_120":1589.27},{"date":"2025-06-25","open":1830,"high":1855,"low":1802,"close":1833,"volume":72235,"rsi_14":72.98,"sma_20":1750.6,"sma_60":1617.37,"sma_120":1591.3},{"date":"2025-06-26","open":1829,"high":1833,"low":1805,"close":1819,"volume":67554,"rsi_14":63.66,"sma_20":1762.8,"sma_60":1622.57,"sma_120":1593.22},{"date":"2025-06-27","open":1821,"high":1829,"low":1796,"close":1796,"volume":53348,"rsi_14":55.56,"sma_20":1773.15,"sma_60":1627.45,"sma_120":1594.78},{"date":"2025-06-30","open":1830,"high":1902,"low":1820,"close":1857,"volume":203786,"rsi_14":62.2,"sma_20":1785.8,"sma_60":1633.6,"sma_120":1597.24},{"date":"2025-07-01","open":1865,"high":1947,"low":1858,"close":1923,"volume":4984593,"rsi_14":66.28,"sma_20":1800.6,"sma_60":1640.4,"sma_120":1600.06},{"date":"2025-07-02","open":1926,"high":1937,"low":1894,"close":1921,"volume":216894,"rsi_14":65.4,"sma_20":1815.3,"sma_60":1647.35,"sma_120":1602.78},{"date":"2025-07-03","open":1936,"high":1938,"low":1911,"close":1923,"volume":171178,"rsi_14":68.98,"sma_20":1828.9,"sma_60":1654.33,"sma_120":1605.53},{"date":"2025-07-04","open":1923,"high":1940,"low":1891,"close":1918,"volume":177618,"rsi_14":58.86,"sma_20":1838.4,"sma_60":1660.78,"sma_120":1608.1},{"date":"2025-07-07","open":1916,"high":1925,"low":1892,"close":1903,"volume":102759,"rsi_14":57.41,"sma_20":1845.55,"sma_60":1667.57,"sma_120":1610.36},{"date":"2025-07-08","open":1903,"high":1922,"low":1888,"close":1911,"volume":125615,"rsi_14":61.39,"sma_20":1852.9,"sma_60":1673.87,"sma_120":1612.75},{"date":"2025-07-09","open":1905,"high":1932,"low":1890,"close":1926,"volume":70801,"rsi_14":61.02,"sma_20":1860.0,"sma_60":1681.12,"sma_120":1615.29},{"date":"2025-07-10","open":1929,"high":1963,"low":1917,"close":1948,"volume":185174,"rsi_14":62.69,"sma_20":1867.85,"sma_60":1688.42,"sma_120":1618.03},{"date":"2025-07-11","open":1950,"high":1967,"low":1934,"close":1936,"volume":106062,"rsi_14":74.28,"sma_20":1876.15,"sma_60":1695.52,"sma_120":1620.65},{"date":"2025-07-14","open":1949,"high":2075,"low":1949,"close":2040,"volume":629669,"rsi_14":79.89,"sma_20":1885.05,"sma_60":1704.22,"sma_120":1624.43},{"date":"2025-07-15","open":2050,"high":2110,"low":2035,"close":2065,"volume":406765,"rsi_14":81.02,"sma_20":1895.55,"sma_60":1713.35,"sma_120":1628.42},{"date":"2025-07-16","open":2050,"high":2115,"low":1995,"close":2085,"volume":263321,"rsi_14":85.0,"sma_20":1907.85,"sma_60":1723.02,"sma_120":1632.55},{"date":"2025-07-17","open":2085,"high":2090,"low":2000,"close":2035,"volume":194997,"rsi_14":79.36,"sma_20":1916.75,"sma_60":1731.47,"sma_120":1636.24},{"date":"2025-07-18","open":2035,"high":2035,"low":1985,"close":1993,"volume":273323,"rsi_14":67.53,"sma_20":1923.15,"sma_60":1739.08,"sma_120":1639.57},{"date":"2025-07-21","open":1989,"high":2030,"low":1975,"close":1985,"volume":86972,"rsi_14":59.39,"sma_20":1932.3,"sma_60":1746.88,"sma_120":1642.9},{"date":"2025-07-22","open":1975,"high":1989,"low":1946,"close":1963,"volume":104408,"rsi_14":56.0,"sma_20":1939.0,"sma_60":1753.28,"sma_120":1646.08},{"date":"2025-07-23","open":1952,"high":1969,"low":1934,"close":1938,"volume":98595,"rsi_14":52.01,"sma_20":1944.25,"sma_60":1759.27,"sma_120":1649.07},{"date":"2025-07-24","open":1948,"high":1948,"low":1889,"close":1896,"volume":140819,"rsi_14":47.32,"sma_20":1948.1,"sma_60":1764.55,"sma_120":1651.79},{"date":"2025-07-25","open":1896,"high":1896,"low":1848,"close":1856,"volume":95688,"rsi_14":44.6,"sma_20":1951.1,"sma_60":1769.03,"sma_120":1654.18},{"date":"2025-07-28","open":1851,"high":1862,"low":1812,"close":1845,"volume":134763,"rsi_14":42.47,"sma_20":1950.5,"sma_60":1773.45,"sma_120":1656.53},{"date":"2025-07-29","open":1846,"high":1881,"low":1827,"close":1861,"volume":82969,"rsi_14":42.6,"sma_20":1947.4,"sma_60":1778.33,"sma_120":1659.38},{"date":"2025-07-30","open":1861,"high":1873,"low":1856,"close":1873,"volume":38704,"rsi_14":41.26,"sma_20":1945.0,"sma_60":1783.68,"sma_120":1662.19},{"date":"2025-07-31","open":1873,"high":1886,"low":1847,"close":1851,"volume":90000,"rsi_14":40.32,"sma_20":1941.4,"sma_60":1788.47,"sma_120":1664.78},{"date":"2025-08-01","open":1851,"high":1858,"low":1791,"close":1804,"volume":170389,"rsi_14":19.11,"sma_20":1935.7,"sma_60":1792.53,"sma_120":1666.84},{"date":"2025-08-04","open":1790,"high":1827,"low":1772,"close":1822,"volume":65362,"rsi_14":17.6,"sma_20":1931.65,"sma_60":1796.62,"sma_120":1669.09},{"date":"2025-08-05","open":1828,"high":1850,"low":1818,"close":1826,"volume":74634,"rsi_14":13.93,"sma_20":1927.4,"sma_60":1800.77,"sma_120":1671.43},{"date":"2025-08-06","open":1833,"high":1848,"low":1820,"close":1841,"volume":41127,"rsi_14":20.06,"sma_20":1923.15,"sma_60":1804.78,"sma_120":1673.88},{"date":"2025-08-07","open":1842,"high":1853,"low":1830,"close":1852,"volume":19416,"rsi_14":25.94,"sma_20":1918.35,"sma_60":1808.95,"sma_120":1676.42},{"date":"2025-08-08","open":1852,"high":1873,"low":1850,"close":1853,"volume":27113,"rsi_14":26.92,"sma_20":1914.2,"sma_60":1813.07,"sma_120":1678.88},{"date":"2025-08-11","open":1853,"high":1853,"low":1810,"close":1824,"volume":87620,"rsi_14":26.28,"sma_20":1903.4,"sma_60":1816.78,"sma_120":1681.17},{"date":"2025-08-12","open":1830,"high":1849,"low":1819,"close":1838,"volume":48266,"rsi_14":32.27,"sma_20":1892.05,"sma_60":1821.0,"sma_120":1683.57},{"date":"2025-08-13","open":1838,"high":1851,"low":1811,"close":1845,"volume":46865,"rsi_14":39.68,"sma_20":1880.05,"sma_60":1825.43,"sma_120":1685.99},{"date":"2025-08-14","open":1845,"high":1853,"low":1825,"close":1844,"volume":37820,"rsi_14":47.12,"sma_20":1870.5,"sma_60":1829.72,"sma_120":1688.34},{"date":"2025-08-18","open":1856,"high":1856,"low":1774,"close":1776,"volume":88082,"rsi_14":36.98,"sma_20":1859.65,"sma_60":1832.87,"sma_120":1690.13},{"date":"2025-08-19","open":1774,"high":1797,"low":1762,"close":1771,"volume":98974,"rsi_14":32.28,"sma_20":1848.95,"sma_60":1835.9,"sma_120":1691.8},{"date":"2025-08-20","open":1770,"high":1770,"low":1725,"close":1756,"volume":83039,"rsi_14":27.24,"sma_20":1838.6,"sma_60":1838.7,"sma_120":1693.41},{"date":"2025-08-21","open":1756,"high":1772,"low":1722,"close":1767,"volume":54384,"rsi_14":32.93,"sma_20":1830.05,"sma_60":1841.63,"sma_120":1695.1},{"date":"2025-08-22","open":1765,"high":1787,"low":1758,"close":1779,"volume":59546,"rsi_14":44.08,"sma_20":1824.2,"sma_60":1845.03,"sma_120":1696.85},{"date":"2025-08-25","open":1779,"high":1812,"low":1776,"close":1806,"volume":23978,"rsi_14":46.36,"sma_20":1821.7,"sma_60":1848.65,"sma_120":1698.8},{"date":"2025-08-26","open":1790,"high":1828,"low":1788,"close":1825,"volume":50379,"rsi_14":49.79,"sma_20":1820.7,"sma_60":1852.33,"sma_120":1701.3},{"date":"2025-08-27","open":1825,"high":1825,"low":1807,"close":1824,"volume":15544,"rsi_14":46.15,"sma_20":1818.85,"sma_60":1855.62,"sma_120":1703.78},{"date":"2025-08-28","open":1820,"high":1843,"low":1808,"close":1838,"volume":54422,"rsi_14":46.88,"sma_20":1817.1,"sma_60":1859.13,"sma_120":1706.18},{"date":"2025-08-29","open":1838,"high":1846,"low":1807,"close":1820,"volume":49526,"rsi_14":43.15,"sma_20":1815.55,"sma_60":1861.95,"sma_120":1708.43},{"date":"2025-09-01","open":1820,"high":1847,"low":1804,"close":1834,"volume":53623,"rsi_14":52.21,"sma_20":1817.05,"sma_60":1863.72,"sma_120":1710.81},{"date":"2025-09-02","open":1836,"high":1847,"low":1829,"close":1830,"volume":53434,"rsi_14":48.15,"sma_20":1817.45,"sma_60":1864.88,"sma_120":1713.08},{"date":"2025-09-03","open":1830,"high":1832,"low":1805,"close":1810,"volume":28436,"rsi_14":42.36,"sma_20":1816.65,"sma_60":1865.65,"sma_120":1715.24},{"date":"2025-09-04","open":1810,"high":1820,"low":1801,"close":1814,"volume":29182,"rsi_14":43.53,"sma_20":1815.3,"sma_60":1866.15,"sma_120":1717.45},{"date":"2025-09-05","open":1814,"high":1834,"low":1813,"close":1834,"volume":68467,"rsi_14":65.76,"sma_20":1814.4,"sma_60":1866.87,"sma_120":1719.88},{"date":"2025-09-08","open":1835,"high":1840,"low":1818,"close":1835,"volume":25821,"rsi_14":67.78,"sma_20":1813.5,"sma_60":1867.95,"sma_120":1722.3},{"date":"2025-09-09","open":1836,"high":1841,"low":1819,"close":1836,"volume":36647,"rsi_14":74.1,"sma_20":1814.1,"sma_60":1867.52,"sma_120":1724.78},{"date":"2025-09-10","open":1835,"high":1851,"low":1821,"close":1849,"volume":40642,"rsi_14":74.4,"sma_20":1814.65,"sma_60":1867.42,"sma_120":1727.36},{"date":"2025-09-11","open":1840,"high":1853,"low":1836,"close":1846,"volume":23716,"rsi_14":71.07,"sma_20":1814.7,"sma_60":1867.53,"sma_120":1729.83},{"date":"2025-09-12","open":1846,"high":1848,"low":1829,"close":1844,"volume":42686,"rsi_14":64.18,"sma_20":1814.7,"sma_60":1867.32,"sma_120":1732.35},{"date":"2025-09-15","open":1844,"high":1845,"low":1834,"close":1844,"volume":16467,"rsi_14":58.26,"sma_20":1818.1,"sma_60":1866.97,"sma_120":1734.91},{"date":"2025-09-16","open":1843,"high":1843,"low":1811,"close":1825,"volume":51545,"rsi_14":50.38,"sma_20":1820.8,"sma_60":1867.35,"sma_120":1737.3},{"date":"2025-09-17","open":1826,"high":1843,"low":1816,"close":1828,"volume":32382,"rsi_14":45.9,"sma_20":1824.4,"sma_60":1867.33,"sma_120":1739.78},{"date":"2025-09-18","open":1828,"high":1845,"low":1820,"close":1840,"volume":32564,"rsi_14":58.62,"sma_20":1828.05,"sma_60":1867.45,"sma_120":1742.41},{"date":"2025-09-19","open":1839,"high":1845,"low":1815,"close":1836,"volume":43652,"rsi_14":50.94,"sma_20":1830.9,"sma_60":1867.73,"sma_120":1745.15},{"date":"2025-09-22","open":1836,"high":1846,"low":1829,"close":1845,"volume":38401,"rsi_14":56.76,"sma_20":1832.85,"sma_60":1868.55,"sma_120":1748.0},{"date":"2025-09-23","open":1843,"high":1858,"low":1825,"close":1844,"volume":41546,"rsi_14":68.48,"sma_20":1833.8,"sma_60":1868.33,"sma_120":1750.97},{"date":"2025-09-24","open":1842,"high":1844,"low":1819,"close":1826,"volume":44086,"rsi_14":55.66,"sma_20":1833.9,"sma_60":1866.72,"sma_120":1753.56},{"date":"2025-09-25","open":1826,"high":1838,"low":1799,"close":1833,"volume":52929,"rsi_14":49.46,"sma_20":1833.65,"sma_60":1865.25,"sma_120":1756.3},{"date":"2025-09-26","open":1823,"high":1836,"low":1799,"close":1805,"volume":50634,"rsi_14":37.5,"sma_20":1832.9,"sma_60":1863.28,"sma_120":1758.81},{"date":"2025-09-29","open":1805,"high":1825,"low":1805,"close":1825,"volume":26311,"rsi_14":46.04,"sma_20":1832.45,"sma_60":1861.73,"sma_120":1761.26},{"date":"2025-09-30","open":1825,"high":1830,"low":1810,"close":1826,"volume":14575,"rsi_14":40.94,"sma_20":1832.25,"sma_60":1860.45,"sma_120":1764.01},{"date":"2025-10-01","open":1827,"high":1843,"low":1819,"close":1837,"volume":43312,"rsi_14":46.67,"sma_20":1833.6,"sma_60":1859.22,"sma_120":1766.54},{"date":"2025-10-02","open":1835,"high":1850,"low":1830,"close":1842,"volume":46856,"rsi_14":49.28,"sma_20":1835.0,"sma_60":1857.82,"sma_120":1769.47},{"date":"2025-10-10","open":1832,"high":1841,"low":1820,"close":1826,"volume":18369,"rsi_14":44.16,"sma_20":1834.6,"sma_60":1855.78,"sma_120":1772.1},{"date":"2025-10-13","open":1812,"high":1826,"low":1791,"close":1797,"volume":40340,"rsi_14":41.46,"sma_20":1832.7,"sma_60":1853.47,"sma_120":1774.49},{"date":"2025-10-14","open":1797,"high":1810,"low":1791,"close":1797,"volume":30292,"rsi_14":40.37,"sma_20":1830.75,"sma_60":1849.42,"sma_120":1776.82},{"date":"2025-10-15","open":1791,"high":1826,"low":1788,"close":1822,"volume":61290,"rsi_14":44.83,"sma_20":1829.4,"sma_60":1845.37,"sma_120":1779.36},{"date":"2025-10-16","open":1837,"high":1862,"low":1824,"close":1839,"volume":55722,"rsi_14":50.8,"sma_20":1829.05,"sma_60":1841.27,"sma_120":1782.14},{"date":"2025-10-17","open":1839,"high":1843,"low":1826,"close":1828,"volume":23691,"rsi_14":45.5,"sma_20":1828.25,"sma_60":1837.82,"sma_120":1784.64},{"date":"2025-10-20","open":1828,"high":1828,"low":1798,"close":1804,"volume":46515,"rsi_14":40.57,"sma_20":1826.25,"sma_60":1834.67,"sma_120":1786.88},{"date":"2025-10-21","open":1800,"high":1820,"low":1794,"close":1808,"volume":47320,"rsi_14":45.45,"sma_20":1825.4,"sma_60":1831.72,"sma_120":1789.3},{"date":"2025-10-22","open":1808,"high":1813,"low":1794,"close":1812,"volume":37314,"rsi_14":44.62,"sma_20":1824.6,"sma_60":1829.2,"sma_120":1791.24},{"date":"2025-10-23","open":1811,"high":1827,"low":1802,"close":1821,"volume":18463,"rsi_14":54.55,"sma_20":1823.65,"sma_60":1827.25,"sma_120":1793.26},{"date":"2025-10-24","open":1822,"high":1828,"low":1806,"close":1812,"volume":31316,"rsi_14":46.06,"sma_20":1822.45,"sma_60":1825.85,"sma_120":1795.2},{"date":"2025-10-27","open":1820,"high":1820,"low":1806,"close":1814,"volume":75125,"rsi_14":46.39,"sma_20":1820.9,"sma_60":1825.15,"sma_120":1797.09},{"date":"2025-10-28","open":1814,"high":1832,"low":1814,"close":1827,"volume":66845,"rsi_14":47.02,"sma_20":1820.05,"sma_60":1824.85,"sma_120":1799.15},{"date":"2025-10-29","open":1822,"high":1843,"low":1816,"close":1843,"volume":100822,"rsi_14":50.28,"sma_20":1820.9,"sma_60":1824.55,"sma_120":1801.44},{"date":"2025-10-30","open":1844,"high":1894,"low":1844,"close":1869,"volume":222270,"rsi_14":61.38,"sma_20":1822.7,"sma_60":1824.48,"sma_120":1804.08},{"date":"2025-10-31","open":1868,"high":1869,"low":1800,"close":1846,"volume":79426,"rsi_14":63.39,"sma_20":1824.75,"sma_60":1824.4,"sma_120":1806.43},{"date":"2025-11-03","open":1842,"high":1860,"low":1769,"close":1782,"volume":107455,"rsi_14":46.96,"sma_20":1822.6,"sma_60":1824.03,"sma_120":1808.28},{"date":"2025-11-04","open":1783,"high":1783,"low":1746,"close":1765,"volume":80579,"rsi_14":38.08,"sma_20":1819.55,"sma_60":1823.08,"sma_120":1809.85},{"date":"2025-11-05","open":1765,"high":1765,"low":1716,"close":1752,"volume":71416,"rsi_14":31.49,"sma_20":1815.3,"sma_60":1821.85,"sma_120":1811.31},{"date":"2025-11-06","open":1750,"high":1777,"low":1740,"close":1770,"volume":29368,"rsi_14":38.02,"sma_20":1811.7,"sma_60":1820.67,"sma_120":1812.72},{"date":"2025-11-07","open":1766,"high":1781,"low":1758,"close":1775,"volume":61908,"rsi_14":43.5,"sma_20":1809.15,"sma_60":1819.38,"sma_120":1814.17},{"date":"2025-11-10","open":1761,"high":1840,"low":1761,"close":1837,"volume":69305,"rsi_14":55.16,"sma_20":1811.15,"sma_60":1819.12,"sma_120":1816.09},{"date":"2025-11-11","open":1837,"high":1868,"low":1817,"close":1841,"volume":98307,"rsi_14":55.16,"sma_20":1813.35,"sma_60":1819.4,"sma_120":1818.09},{"date":"2025-11-12","open":1825,"high":1858,"low":1825,"close":1842,"volume":31617,"rsi_14":53.85,"sma_20":1814.35,"sma_60":1819.47,"sma_120":1820.23},{"date":"2025-11-13","open":1842,"high":1853,"low":1833,"close":1838,"volume":23818,"rsi_14":54.85,"sma_20":1814.3,"sma_60":1819.35,"sma_120":1822.39},{"date":"2025-11-14","open":1827,"high":1851,"low":1818,"close":1822,"volume":40828,"rsi_14":51.42,"sma_20":1814.0,"sma_60":1818.98,"sma_120":1824.35},{"date":"2025-11-17","open":1822,"high":1849,"low":1812,"close":1840,"volume":67126,"rsi_14":52.26,"sma_20":1815.8,"sma_60":1820.05,"sma_120":1826.46},{"date":"2025-11-18","open":1826,"high":1860,"low":1824,"close":1833,"volume":77195,"rsi_14":48.2,"sma_20":1817.05,"sma_60":1821.08,"sma_120":1828.49},{"date":"2025-11-19","open":1833,"high":1871,"low":1814,"close":1854,"volume":86624,"rsi_14":47.25,"sma_20":1819.15,"sma_60":1822.72,"sma_120":1830.71},{"date":"2025-11-20","open":1863,"high":1883,"low":1861,"close":1875,"volume":61469,"rsi_14":55.35,"sma_20":1821.85,"sma_60":1824.52,"sma_120":1833.08},{"date":"2025-11-21","open":1864,"high":1903,"low":1839,"close":1846,"volume":192137,"rsi_14":63.56,"sma_20":1823.55,"sma_60":1825.63,"sma_120":1835.33},{"date":"2025-11-24","open":1847,"high":1864,"low":1828,"close":1862,"volume":88078,"rsi_14":70.64,"sma_20":1825.95,"sma_60":1826.57,"sma_120":1837.61},{"date":"2025-11-25","open":1868,"high":1874,"low":1842,"close":1857,"volume":72606,"rsi_14":73.13,"sma_20":1827.45,"sma_60":1827.1,"sma_120":1839.72},{"date":"2025-11-26","open":1860,"high":1875,"low":1852,"close":1865,"volume":77455,"rsi_14":71.89,"sma_20":1828.55,"sma_60":1827.78,"sma_120":1841.7},{"date":"2025-11-27","open":1863,"high":1870,"low":1845,"close":1870,"volume":23540,"rsi_14":71.89,"sma_20":1828.6,"sma_60":1828.32,"sma_120":1843.72},{"date":"2025-11-28","open":1870,"high":1871,"low":1845,"close":1864,"volume":61159,"rsi_14":58.39,"sma_20":1829.5,"sma_60":1829.05,"sma_120":1845.5},{"date":"2025-12-01","open":1870,"high":1872,"low":1837,"close":1851,"volume":47593,"rsi_14":52.94,"sma_20":1832.95,"sma_60":1829.33,"sma_120":1846.53},{"date":"2025-12-02","open":1845,"high":1884,"low":1845,"close":1880,"volume":83658,"rsi_14":59.6,"sma_20":1838.7,"sma_60":1830.17,"sma_120":1847.53},{"date":"2025-12-03","open":1884,"high":1898,"low":1875,"close":1888,"volume":85744,"rsi_14":62.38,"sma_20":1845.5,"sma_60":1831.47,"sma_120":1848.56},{"date":"2025-12-04","open":1883,"high":1921,"low":1860,"close":1889,"volume":109780,"rsi_14":67.91,"sma_20":1851.45,"sma_60":1832.72,"sma_120":1849.43},{"date":"2025-12-05","open":1887,"high":1894,"low":1865,"close":1880,"volume":86375,"rsi_14":61.24,"sma_20":1856.7,"sma_60":1833.48,"sma_120":1850.17},{"date":"2025-12-08","open":1880,"high":1890,"low":1857,"close":1864,"volume":58067,"rsi_14":58.29,"sma_20":1858.05,"sma_60":1833.97,"sma_120":1850.96},{"date":"2025-12-09","open":1865,"high":1865,"low":1836,"close":1839,"volume":54800,"rsi_14":46.07,"sma_20":1857.95,"sma_60":1834.02,"sma_120":1850.77},{"date":"2025-12-10","open":1861,"high":1861,"low":1820,"close":1825,"volume":33336,"rsi_14":36.41,"sma_20":1857.1,"sma_60":1833.62,"sma_120":1850.52},{"date":"2025-12-11","open":1825,"high":1856,"low":1820,"close":1853,"volume":32976,"rsi_14":51.91,"sma_20":1857.85,"sma_60":1833.73,"sma_120":1850.63},{"date":"2025-12-12","open":1855,"high":1910,"low":1853,"close":1905,"volume":115133,"rsi_14":59.82,"sma_20":1862.0,"sma_60":1834.75,"sma_120":1851.03},{"date":"2025-12-15","open":1906,"high":1910,"low":1875,"close":1879,"volume":76904,"rsi_14":54.58,"sma_20":1863.95,"sma_60":1835.33,"sma_120":1851.15},{"date":"2025-12-16","open":1895,"high":1895,"low":1844,"close":1844,"volume":65928,"rsi_14":46.07,"sma_20":1864.5,"sma_60":1835.65,"sma_120":1851.5},{"date":"2025-12-17","open":1845,"high":1863,"low":1835,"close":1856,"volume":49621,"rsi_14":47.45,"sma_20":1864.6,"sma_60":1836.12,"sma_120":1851.72},{"date":"2025-12-18","open":1856,"high":1856,"low":1826,"close":1836,"volume":58137,"rsi_14":45.14,"sma_20":1862.65,"sma_60":1836.05,"sma_120":1851.75},{"date":"2025-12-19","open":1837,"high":1857,"low":1825,"close":1852,"volume":38137,"rsi_14":50.17,"sma_20":1862.95,"sma_60":1836.32,"sma_120":1852.03},{"date":"2025-12-22","open":1855,"high":1866,"low":1838,"close":1843,"volume":40149,"rsi_14":43.17,"sma_20":1862.0,"sma_60":1836.28,"sma_120":1852.42},{"date":"2025-12-23","open":1868,"high":1868,"low":1815,"close":1819,"volume":47041,"rsi_14":37.98,"sma_20":1860.1,"sma_60":1835.87,"sma_120":1852.1},{"date":"2025-12-24","open":1838,"high":1838,"low":1806,"close":1834,"volume":36848,"rsi_14":40.86,"sma_20":1858.55,"sma_60":1836.0,"sma_120":1851.36},{"date":"2025-12-26","open":1834,"high":1834,"low":1801,"close":1816,"volume":59210,"rsi_14":39.68,"sma_20":1855.85,"sma_60":1835.72,"sma_120":1850.48},{"date":"2025-12-29","open":1816,"high":1816,"low":1773,"close":1802,"volume":74728,"rsi_14":39.94,"sma_20":1852.75,"sma_60":1835.67,"sma_120":1849.47},{"date":"2025-12-30","open":1812,"high":1819,"low":1786,"close":1805,"volume":38003,"rsi_14":44.06,"sma_20":1850.45,"sma_60":1835.33,"sma_120":1848.53},{"date":"2026-01-02","open":1805,"high":1815,"low":1774,"close":1815,"volume":63321,"rsi_14":48.23,"sma_20":1847.2,"sma_60":1835.15,"sma_120":1847.8},{"date":"2026-01-05","open":1815,"high":1821,"low":1780,"close":1780,"volume":71579,"rsi_14":37.37,"sma_20":1841.8,"sma_60":1834.2,"sma_120":1846.71},{"date":"2026-01-06","open":1800,"high":1800,"low":1766,"close":1785,"volume":72693,"rsi_14":25.21,"sma_20":1836.6,"sma_60":1833.25,"sma_120":1845.53},{"date":"2026-01-07","open":1786,"high":1791,"low":1720,"close":1773,"volume":115625,"rsi_14":26.75,"sma_20":1831.25,"sma_60":1832.37,"sma_120":1844.08},{"date":"2026-01-08","open":1758,"high":1771,"low":1736,"close":1752,"volume":33195,"rsi_14":28.5,"sma_20":1825.65,"sma_60":1831.62,"sma_120":1842.54},{"date":"2026-01-09","open":1752,"high":1769,"low":1730,"close":1759,"volume":41601,"rsi_14":26.79,"sma_20":1821.65,"sma_60":1830.98,"sma_120":1840.2},{"date":"2026-01-12","open":1769,"high":1775,"low":1748,"close":1769,"volume":40531,"rsi_14":33.17,"sma_20":1818.85,"sma_60":1830.1,"sma_120":1837.73},{"date":"2026-01-13","open":1770,"high":1776,"low":1731,"close":1740,"volume":35726,"rsi_14":23.58,"sma_20":1813.2,"sma_60":1828.45,"sma_120":1834.86},{"date":"2026-01-14","open":1733,"high":1763,"low":1724,"close":1761,"volume":36521,"rsi_14":31.7,"sma_20":1806.0,"sma_60":1827.33,"sma_120":1832.58},{"date":"2026-01-15","open":1761,"high":1763,"low":1731,"close":1756,"volume":43586,"rsi_14":34.63,"sma_20":1799.85,"sma_60":1826.53,"sma_120":1830.6},{"date":"2026-01-16","open":1756,"high":1757,"low":1733,"close":1740,"volume":40570,"rsi_14":27.18,"sma_20":1794.65,"sma_60":1825.4,"sma_120":1828.56},{"date":"2026-01-19","open":1730,"high":1740,"low":1713,"close":1724,"volume":71946,"rsi_14":29.47,"sma_20":1783.25,"sma_60":1822.58,"sma_120":1826.57},{"date":"2026-01-20","open":1724,"high":1740,"low":1719,"close":1735,"volume":72295,"rsi_14":32.32,"sma_20":1777.4,"sma_60":1821.3,"sma_120":1824.88},{"date":"2026-01-21","open":1729,"high":1729,"low":1701,"close":1714,"volume":38021,"rsi_14":25.84,"sma_20":1770.95,"sma_60":1819.63,"sma_120":1823.36},{"date":"2026-01-22","open":1715,"high":1728,"low":1682,"close":1710,"volume":118942,"rsi_14":30.34,"sma_20":1765.5,"sma_60":1817.68,"sma_120":1822.14},{"date":"2026-01-23","open":1713,"high":1814,"low":1704,"close":1777,"volume":177488,"rsi_14":48.33,"sma_20":1762.65,"sma_60":1816.58,"sma_120":1821.58},{"date":"2026-01-26","open":1777,"high":1800,"low":1759,"close":1793,"volume":54519,"rsi_14":54.1,"sma_20":1761.5,"sma_60":1815.32,"sma_120":1821.01},{"date":"2026-01-27","open":1800,"high":1801,"low":1791,"close":1796,"volume":33085,"rsi_14":59.73,"sma_20":1761.2,"sma_60":1814.48,"sma_120":1820.37},{"date":"2026-01-28","open":1796,"high":1814,"low":1788,"close":1803,"volume":71103,"rsi_14":59.73,"sma_20":1761.1,"sma_60":1814.83,"sma_120":1819.97},{"date":"2026-01-29","open":1803,"high":1816,"low":1781,"close":1801,"volume":90408,"rsi_14":57.34,"sma_20":1760.4,"sma_60":1815.43,"sma_120":1819.94},{"date":"2026-01-30","open":1803,"high":1824,"low":1783,"close":1822,"volume":144550,"rsi_14":69.52,"sma_20":1762.5,"sma_60":1816.6,"sma_120":1819.94},{"date":"2026-02-02","open":1822,"high":1822,"low":1785,"close":1800,"volume":102439,"rsi_14":59.24,"sma_20":1763.25,"sma_60":1817.1,"sma_120":1819.72},{"date":"2026-02-03","open":1803,"high":1833,"low":1803,"close":1831,"volume":107737,"rsi_14":65.82,"sma_20":1766.15,"sma_60":1818.03,"sma_120":1819.64},{"date":"2026-02-04","open":1831,"high":1889,"low":1803,"close":1889,"volume":213414,"rsi_14":76.7,"sma_20":1773.0,"sma_60":1820.52,"sma_120":1819.95},{"date":"2026-02-05","open":1881,"high":2170,"low":1877,"close":2010,"volume":1589755,"rsi_14":83.75,"sma_20":1785.55,"sma_60":1823.4,"sma_120":1821.26},{"date":"2026-02-06","open":2015,"high":2170,"low":1943,"close":2020,"volume":1166498,"rsi_14":87.56,"sma_20":1798.1,"sma_60":1826.38,"sma_120":1822.89},{"date":"2026-02-09","open":2055,"high":2055,"low":1946,"close":1961,"volume":431518,"rsi_14":75.57,"sma_20":1809.15,"sma_60":1828.37,"sma_120":1823.92},{"date":"2026-02-10","open":1967,"high":1980,"low":1941,"close":1958,"volume":99864,"rsi_14":78.77,"sma_20":1819.0,"sma_60":1830.37,"sma_120":1824.86},{"date":"2026-02-11","open":1970,"high":2010,"low":1935,"close":1974,"volume":174412,"rsi_14":80.28,"sma_20":1829.9,"sma_60":1832.9,"sma_120":1825.94},{"date":"2026-02-12","open":1974,"high":1988,"low":1941,"close":1988,"volume":147442,"rsi_14":77.55,"sma_20":1842.3,"sma_60":1835.37,"sma_120":1827.71},{"date":"2026-02-13","open":1988,"high":1993,"low":1853,"close":1958,"volume":131116,"rsi_14":70.78,"sma_20":1853.2,"sma_60":1837.45,"sma_120":1829.27},{"date":"2026-02-19","open":1958,"high":1995,"low":1940,"close":1992,"volume":176125,"rsi_14":72.9,"sma_20":1866.6,"sma_60":1839.75,"sma_120":1831.23},{"date":"2026-02-20","open":1995,"high":2505,"low":1954,"close":2245,"volume":4141295,"rsi_14":82.79,"sma_20":1892.1,"sma_60":1845.92,"sma_120":1835.22},{"date":"2026-02-23","open":4600,"high":4890,"low":4400,"close":4630,"volume":759326,"rsi_14":84.64,"sma_20":1922.15,"sma_60":1853.73,"sma_120":1839.68},{"date":"2026-02-24","open":4640,"high":4660,"low":4400,"close":4520,"volume":196569,"rsi_14":78.22,"sma_20":1949.65,"sma_60":1860.37,"sma_120":1843.47},{"date":"2026-02-25","open":4510,"high":4560,"low":4390,"close":4480,"volume":114328,"rsi_14":78.42,"sma_20":1972.8,"sma_60":1866.75,"sma_120":1846.92},{"date":"2026-02-26","open":4420,"high":4450,"low":4210,"close":4260,"volume":192710,"rsi_14":67.53,"sma_20":1989.65,"sma_60":1869.0,"sma_120":1848.66},{"date":"2026-02-27","open":4260,"high":4310,"low":4140,"close":4240,"volume":158853,"rsi_14":64.35,"sma_20":2005.85,"sma_60":1875.33,"sma_120":1851.83},{"date":"2026-03-03","open":4200,"high":4230,"low":4040,"close":4040,"volume":98518,"rsi_14":50.64,"sma_20":2016.7,"sma_60":1877.93,"sma_120":1853.49},{"date":"2026-03-04","open":4000,"high":4000,"low":3620,"close":3640,"volume":121766,"rsi_14":39.73,"sma_20":2017.65,"sma_60":1877.42,"sma_120":1853.38},{"date":"2026-03-05","open":3834,"high":3910,"low":3642,"close":3880,"volume":100910,"rsi_14":48.99,"sma_20":2023.55,"sma_60":1878.42,"sma_120":1854.29},{"date":"2026-03-06","open":3880,"high":3880,"low":3720,"close":3842,"volume":38765,"rsi_14":48.24,"sma_20":2029.6,"sma_60":1878.97,"sma_120":1855.22},{"date":"2026-03-09","open":3710,"high":3710,"low":3580,"close":3630,"volume":97550,"rsi_14":43.03,"sma_20":2028.8,"sma_60":1877.73,"sma_120":1855.22},{"date":"2026-03-10","open":3794,"high":3948,"low":3680,"close":3744,"volume":137138,"rsi_14":45.1,"sma_20":2027.95,"sma_60":1877.6,"sma_120":1855.54},{"date":"2026-03-11","open":3746,"high":3930,"low":3746,"close":3844,"volume":146174,"rsi_14":48.5,"sma_20":2023.55,"sma_60":1878.57,"sma_120":1856.27},{"date":"2026-03-12","open":3806,"high":3910,"low":3790,"close":3910,"volume":61356,"rsi_14":48.46,"sma_20":2020.3,"sma_60":1880.5,"sma_120":1857.26},{"date":"2026-03-13","open":3812,"high":4030,"low":3812,"close":3958,"volume":125199,"rsi_14":36.34,"sma_20":2021.2,"sma_60":1883.07,"sma_120":1858.34},{"date":"2026-03-16","open":3940,"high":4170,"low":3930,"close":4110,"volume":118573,"rsi_14":36.73,"sma_20":2026.05,"sma_60":1883.68,"sma_120":1859.22},{"date":"2026-03-17","open":4200,"high":4200,"low":3998,"close":4000,"volume":84589,"rsi_14":36.73,"sma_20":2027.35,"sma_60":1888.02,"sma_120":1861.38},{"date":"2026-03-18","open":3988,"high":4090,"low":3988,"close":4020,"volume":40969,"rsi_14":38.14,"sma_20":2028.45,"sma_60":1890.2,"sma_120":1862.77},{"date":"2026-03-19","open":4000,"high":4160,"low":3976,"close":4080,"volume":48262,"rsi_14":44.94,"sma_20":2032.55,"sma_60":1893.47,"sma_120":1864.56},{"date":"2026-03-20","open":4090,"high":4430,"low":4090,"close":4360,"volume":238211,"rsi_14":52.94,"sma_20":2041.95,"sma_60":1898.87,"sma_120":1867.49},{"date":"2026-03-23","open":4400,"high":4400,"low":4180,"close":4180,"volume":120058,"rsi_14":53.47,"sma_20":2034.2,"sma_60":1903.1,"sma_120":1869.58},{"date":"2026-03-24","open":4320,"high":4320,"low":4100,"close":4190,"volume":65560,"rsi_14":66.87,"sma_20":2023.2,"sma_60":1907.15,"sma_120":1871.73},{"date":"2026-03-25","open":4280,"high":4280,"low":4120,"close":4170,"volume":60254,"rsi_14":60.28,"sma_20":2014.45,"sma_60":1911.18,"sma_120":1873.73},{"date":"2026-03-26","open":4170,"high":4200,"low":4010,"close":4020,"volume":69047,"rsi_14":55.85,"sma_20":2002.95,"sma_60":1914.37,"sma_120":1875.12},{"date":"2026-03-27","open":4020,"high":4300,"low":3990,"close":4180,"volume":49388,"rsi_14":68.71,"sma_20":2000.95,"sma_60":1918.63,"sma_120":1877.32},{"date":"2026-03-30","open":4140,"high":4160,"low":3998,"close":4090,"volume":25145,"rsi_14":61.96,"sma_20":1997.2,"sma_60":1922.45,"sma_120":1879.08},{"date":"2026-03-31","open":4070,"high":4120,"low":4000,"close":4070,"volume":27917,"rsi_14":58.27,"sma_20":1997.95,"sma_60":1926.33,"sma_120":1881.0},{"date":"2026-04-01","open":4130,"high":4270,"low":4100,"close":4180,"volume":26805,"rsi_14":59.86,"sma_20":2011.7,"sma_60":1931.17,"sma_120":1883.25},{"date":"2026-04-02","open":4220,"high":4280,"low":3998,"close":4000,"volume":65859,"rsi_14":51.34,"sma_20":2014.7,"sma_60":1934.25,"sma_120":1884.7},{"date":"2026-04-03","open":4070,"high":4080,"low":4030,"close":4070,"volume":16201,"rsi_14":48.65,"sma_20":2020.4,"sma_60":1938.5,"sma_120":1886.35},{"date":"2026-04-06","open":4070,"high":4090,"low":3916,"close":3962,"volume":53059,"rsi_14":48.71,"sma_20":2028.7,"sma_60":1941.77,"sma_120":1887.51},{"date":"2026-04-07","open":4020,"high":4020,"low":3892,"close":3970,"volume":37517,"rsi_14":48.29,"sma_20":2034.35,"sma_60":1945.3,"sma_120":1888.83},{"date":"2026-04-08","open":4010,"high":4170,"low":4010,"close":4150,"volume":41797,"rsi_14":52.21,"sma_20":2042.0,"sma_60":1950.68,"sma_120":1891.15},{"date":"2026-04-09","open":4150,"high":4150,"low":3996,"close":4010,"volume":31511,"rsi_14":37.9,"sma_20":2044.5,"sma_60":1954.78,"sma_120":1892.88},{"date":"2026-04-10","open":4020,"high":4170,"low":3996,"close":4150,"volume":29264,"rsi_14":48.93,"sma_20":2049.3,"sma_60":1959.88,"sma_120":1894.99},{"date":"2026-04-13","open":4150,"high":4190,"low":4060,"close":4160,"volume":12872,"rsi_14":48.93,"sma_20":2050.55,"sma_60":1965.55,"sma_120":1897.0},{"date":"2026-04-14","open":4170,"high":4270,"low":4150,"close":4220,"volume":36299,"rsi_14":51.73,"sma_20":2056.05,"sma_60":1971.37,"sma_120":1899.35},{"date":"2026-04-15","open":4240,"high":4290,"low":4180,"close":4220,"volume":34893,"rsi_14":57.72,"sma_20":2061.05,"sma_60":1977.27,"sma_120":1901.9},{"date":"2026-04-16","open":4220,"high":4440,"low":4220,"close":4430,"volume":175729,"rsi_14":59.29,"sma_20":2069.8,"sma_60":1985.18,"sma_120":1905.29},{"date":"2026-04-17","open":4470,"high":4690,"low":4310,"close":4400,"volume":100595,"rsi_14":62.05,"sma_20":2070.8,"sma_60":1993.12,"sma_120":1908.53},{"date":"2026-04-20","open":4400,"high":4460,"low":4300,"close":4330,"volume":68092,"rsi_14":59.73,"sma_20":2074.55,"sma_60":2000.28,"sma_120":1911.39},{"date":"2026-04-21","open":4280,"high":4340,"low":4240,"close":4280,"volume":55978,"rsi_14":53.55,"sma_20":2076.8,"sma_60":2007.38,"sma_120":1914.12},{"date":"2026-04-22","open":4290,"high":4340,"low":4190,"close":4220,"volume":116362,"rsi_14":59.68,"sma_20":2078.05,"sma_60":2014.05,"sma_120":1916.59},{"date":"2026-04-23","open":4260,"high":4460,"low":4220,"close":4350,"volume":102976,"rsi_14":61.71,"sma_20":2086.3,"sma_60":2020.68,"sma_120":1919.49},{"date":"2026-04-24","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":67.83,"sma_20":2090.55,"sma_60":2027.05,"sma_120":1922.26},{"date":"2026-04-27","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":67.59,"sma_20":2097.05,"sma_60":2033.37,"sma_120":1924.81},{"date":"2026-04-28","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":61.11,"sma_20":2104.05,"sma_60":2039.57,"sma_120":1927.55},{"date":"2026-04-29","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":72.37,"sma_20":2108.05,"sma_60":2045.8,"sma_120":1930.62},{"date":"2026-04-30","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":61.82,"sma_20":2139.0,"sma_60":2073.72,"sma_120":2050.29},{"date":"2026-05-04","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":65.57,"sma_20":2123.8,"sma_60":2057.93,"sma_120":1937.77},{"date":"2026-05-06","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":61.82,"sma_20":2133.5,"sma_60":2063.67,"sma_120":1941.14},{"date":"2026-05-07","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":61.82,"sma_20":2143.0,"sma_60":2068.43,"sma_120":1944.47},{"date":"2026-05-08","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":38.24,"sma_20":2148.0,"sma_60":2071.18,"sma_120":1947.29},{"date":"2026-05-11","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":41.94,"sma_20":2156.5,"sma_60":2073.77,"sma_120":1950.08},{"date":"2026-05-12","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":54.17,"sma_20":2161.5,"sma_60":2077.33,"sma_120":1952.85},{"date":"2026-05-13","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":68.42,"sma_20":2166.25,"sma_60":2080.95,"sma_120":1955.66},{"date":"2026-05-14","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":100.0,"sma_20":2169.5,"sma_60":2084.3,"sma_120":1958.6},{"date":"2026-05-15","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":100.0,"sma_20":4345.5,"sma_60":4071.58,"sma_120":2953.47},{"date":"2026-05-18","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":100.0,"sma_20":4341.5,"sma_60":4111.45,"sma_120":2974.45},{"date":"2026-05-19","open":4010,"high":4195,"low":3695,"close":3810,"volume":200591,"rsi_14":80.11,"sma_20":2360.0,"sma_60":2157.58,"sma_120":1998.67},{"date":"2026-05-20","open":3765,"high":3775,"low":3610,"close":3685,"volume":75542,"rsi_14":76.58,"sma_20":2436.0,"sma_60":2181.58,"sma_120":2013.75},{"date":"2026-05-21","open":3695,"high":3845,"low":3695,"close":3775,"volume":47698,"rsi_14":77.3,"sma_20":2517.75,"sma_60":2205.92,"sma_120":2029.83},{"date":"2026-05-22","open":3840,"high":3880,"low":3775,"close":3880,"volume":21642,"rsi_14":22.67,"sma_20":4237.5,"sma_60":4140.83,"sma_120":3038.72},{"date":"2026-05-26","open":3870,"high":3940,"low":3715,"close":3725,"volume":50051,"rsi_14":19.21,"sma_20":4206.25,"sma_60":4128.25,"sma_120":3054.29},{"date":"2026-05-27","open":3650,"high":3785,"low":3535,"close":3555,"volume":51936,"rsi_14":16.46,"sma_20":4166.5,"sma_60":4116.5,"sma_120":3068.38},{"date":"2026-05-28","open":3500,"high":3555,"low":3350,"close":3410,"volume":51780,"rsi_14":14.66,"sma_20":4119.5,"sma_60":4102.67,"sma_120":3081.21},{"date":"2026-05-29","open":3380,"high":3480,"low":3345,"close":3350,"volume":57519,"rsi_14":14.03,"sma_20":4069.5,"sma_60":4091.17,"sma_120":3093.59},{"date":"2026-06-01","open":3355,"high":3355,"low":3125,"close":3175,"volume":193064,"rsi_14":12.46,"sma_20":4010.75,"sma_60":4083.42,"sma_120":3104.62},{"date":"2026-06-02","open":3105,"high":3250,"low":3045,"close":3200,"volume":68793,"rsi_14":13.84,"sma_20":3953.25,"sma_60":4072.08,"sma_120":3115.62},{"date":"2026-06-04","open":3200,"high":3410,"low":3165,"close":3265,"volume":31441,"rsi_14":17.22,"sma_20":3899.0,"sma_60":4062.47,"sma_120":3127.1},{"date":"2026-06-05","open":3350,"high":3350,"low":3110,"close":3210,"volume":31537,"rsi_14":16.67,"sma_20":3842.0,"sma_60":4055.47,"sma_120":3138.11},{"date":"2026-06-08","open":3155,"high":3155,"low":3000,"close":3025,"volume":45695,"rsi_14":15.04,"sma_20":3775.75,"sma_60":4043.48,"sma_120":3147.65},{"date":"2026-06-09","open":3260,"high":3260,"low":3030,"close":3120,"volume":62526,"rsi_14":19.1,"sma_20":3714.25,"sma_60":4031.42,"sma_120":3158.12},{"date":"2026-06-10","open":3095,"high":3160,"low":3030,"close":3130,"volume":52859,"rsi_14":26.71,"sma_20":3653.25,"sma_60":4018.42,"sma_120":3168.88},{"date":"2026-06-11","open":3105,"high":3155,"low":3040,"close":3105,"volume":18854,"rsi_14":28.68,"sma_20":3591.0,"sma_60":4004.2,"sma_120":3179.54},{"date":"2026-06-12","open":3200,"high":3265,"low":3130,"close":3175,"volume":28782,"rsi_14":27.61,"sma_20":3532.25,"sma_60":3988.62,"sma_120":3190.56},{"date":"2026-06-15","open":3210,"high":3275,"low":3150,"close":3185,"volume":71026,"rsi_14":22.09,"sma_20":3474.0,"sma_60":3975.03,"sma_120":3201.22},{"date":"2026-06-16","open":3240,"high":3250,"low":3140,"close":3205,"volume":35595,"rsi_14":26.58,"sma_20":3416.75,"sma_60":3961.45,"sma_120":3212.28},{"date":"2026-06-17","open":3185,"high":3260,"low":3170,"close":3240,"volume":37790,"rsi_14":53.33,"sma_20":3201.25,"sma_60":3849.62,"sma_120":3292.16},{"date":"2026-06-18","open":3240,"high":3295,"low":3130,"close":3195,"volume":45171,"rsi_14":37.71,"sma_20":3330.5,"sma_60":3928.03,"sma_120":3235.07},{"date":"2026-06-19","open":3180,"high":3180,"low":2985,"close":3010,"volume":78533,"rsi_14":33.0,"sma_20":3296.75,"sma_60":3908.53,"sma_120":3244.85},{"date":"2026-06-22","open":3000,"high":3050,"low":2920,"close":2945,"volume":48034,"rsi_14":37.08,"sma_20":3255.25,"sma_60":3887.78,"sma_120":3253.96},{"date":"2026-06-23","open":2945,"high":2990,"low":2855,"close":2855,"volume":61071,"rsi_14":31.94,"sma_20":3204.0,"sma_60":3865.87,"sma_120":3262.39},{"date":"2026-06-24","open":2855,"high":2910,"low":2825,"close":2895,"volume":31590,"rsi_14":30.11,"sma_20":3162.5,"sma_60":3847.12,"sma_120":3271.36},{"date":"2026-06-25","open":2895,"high":2950,"low":2855,"close":2910,"volume":16575,"rsi_14":33.15,"sma_20":3130.25,"sma_60":3825.95,"sma_120":3280.32},{"date":"2026-06-26","open":2965,"high":2980,"low":2775,"close":2865,"volume":67812,"rsi_14":39.33,"sma_20":3103.0,"sma_60":3805.53,"sma_120":3289.07},{"date":"2026-06-29","open":2685,"high":3020,"low":2685,"close":3015,"volume":78049,"rsi_14":43.48,"sma_20":3086.25,"sma_60":3787.95,"sma_120":3299.18},{"date":"2026-06-30","open":3010,"high":3040,"low":2900,"close":3005,"volume":22050,"rsi_14":42.24,"sma_20":3077.75,"sma_60":3768.2,"sma_120":3309.18},{"date":"2026-07-01","open":3130,"high":3395,"low":3010,"close":3315,"volume":94836,"rsi_14":59.63,"sma_20":3083.5,"sma_60":3756.78,"sma_120":3321.68},{"date":"2026-07-02","open":3260,"high":3375,"low":3170,"close":3205,"volume":25163,"rsi_14":51.33,"sma_20":3080.5,"sma_60":3742.37,"sma_120":3333.55},{"date":"2026-07-03","open":3205,"high":3290,"low":3170,"close":3275,"volume":21435,"rsi_14":53.78,"sma_20":3083.75,"sma_60":3730.92,"sma_120":3345.97},{"date":"2026-07-06","open":3285,"high":3345,"low":3145,"close":3345,"volume":25785,"rsi_14":55.65,"sma_20":3099.75,"sma_60":3720.5,"sma_120":3359.07},{"date":"2026-07-07","open":3345,"high":3385,"low":3205,"close":3250,"volume":20230,"rsi_14":50.38,"sma_20":3106.25,"sma_60":3705.5,"sma_120":3371.55},{"date":"2026-07-08","open":3230,"high":3345,"low":3000,"close":3125,"volume":68142,"rsi_14":47.46,"sma_20":3106.0,"sma_60":3690.75,"sma_120":3382.93},{"date":"2026-07-09","open":3100,"high":3190,"low":2975,"close":3040,"volume":39197,"rsi_14":51.17,"sma_20":3102.75,"sma_60":3672.25,"sma_120":3393.53},{"date":"2026-07-10","open":3025,"high":3235,"low":3025,"close":3180,"volume":15403,"rsi_14":58.67,"sma_20":3103.0,"sma_60":3655.92,"sma_120":3405.53},{"date":"2026-07-13","open":3155,"high":3255,"low":3000,"close":3100,"volume":27930,"rsi_14":59.11,"sma_20":3098.75,"sma_60":3637.25,"sma_120":3416.68},{"date":"2026-07-14","open":3070,"high":3167,"low":2970,"close":3075,"volume":42008,"rsi_14":56.77,"sma_20":3092.25,"sma_60":3618.17,"sma_120":3427.68},{"date":"2026-07-15","open":3025,"high":3270,"low":3020,"close":3210,"volume":37443,"rsi_14":60.34,"sma_20":3090.75,"sma_60":3597.83,"sma_120":3439.93},{"date":"2026-07-16","open":3210,"high":3210,"low":3000,"close":3100,"volume":39233,"rsi_14":57.76,"sma_20":3086.0,"sma_60":3576.17,"sma_120":3451.39},{"date":"2026-07-20","open":3100,"high":3200,"low":2950,"close":2990,"volume":21544,"rsi_14":49.15,"sma_20":3085.0,"sma_60":3553.83,"sma_120":3461.85},{"date":"2026-07-21","open":2970,"high":3050,"low":2920,"close":3040,"volume":23207,"rsi_14":51.16,"sma_20":3089.75,"sma_60":3533.17,"sma_120":3472.9},{"date":"2026-07-22","open":3015,"high":3090,"low":2970,"close":2980,"volume":31321,"rsi_14":36.76,"sma_20":3096.0,"sma_60":3512.5,"sma_120":3483.48},{"date":"2026-07-23","open":2980,"high":3125,"low":2975,"close":3090,"volume":45684,"rsi_14":45.45,"sma_20":3105.75,"sma_60":3491.5,"sma_120":3494.43},{"date":"2026-07-24","open":3060,"high":3125,"low":3005,"close":3045,"volume":8366,"rsi_14":40.73,"sma_20":3112.5,"sma_60":3469.75,"sma_120":3504.86},{"date":"2026-07-27","open":3050,"high":3130,"low":2990,"close":3040,"volume":18570,"rsi_14":37.02,"sma_20":3121.25,"sma_60":3447.92,"sma_120":3515.22},{"date":"2026-07-28","open":3075,"high":3075,"low":2895,"close":2955,"volume":44109,"rsi_14":37.34,"sma_20":3118.25,"sma_60":3424.67,"sma_120":3524.82},{"date":"2026-07-29","open":2980,"high":2980,"low":2725,"close":2755,"volume":73808,"rsi_14":35.08,"sma_20":3105.75,"sma_60":3398.08,"sma_120":3532.78},{"date":"2026-07-30","open":2695,"high":2875,"low":2685,"close":2795,"volume":59411,"rsi_14":39.75,"sma_20":3079.75,"sma_60":3372.17,"sma_120":3540.88},{"date":"2026-07-31","open":2805,"high":2960,"low":2745,"close":2960,"volume":30085,"rsi_14":40.98,"sma_20":3067.5,"sma_60":3349.0,"sma_120":3550.55},{"date":"2026-08-03","open":2950,"high":3015,"low":2910,"close":2985,"volume":17386,"rsi_14":45.06,"sma_20":3053.0,"sma_60":3326.25,"sma_120":3560.17},{"date":"2026-08-04","open":3030,"high":3190,"low":3000,"close":3165,"volume":40261,"rsi_14":53.41,"sma_20":3044.0,"sma_60":3306.5,"sma_120":3570.8},{"date":"2026-08-05","open":3140,"high":3225,"low":3110,"close":3200,"volume":21125,"rsi_14":49.59,"sma_20":3041.5,"sma_60":3287.33,"sma_120":3580.72},{"date":"2026-08-06","open":3160,"high":3210,"low":3120,"close":3160,"volume":9148,"rsi_14":52.61,"sma_20":3043.25,"sma_60":3267.5,"sma_120":3590.22},{"date":"2026-08-07","open":3160,"high":3195,"low":3080,"close":3130,"volume":24787,"rsi_14":56.54,"sma_20":3047.75,"sma_60":3247.17,"sma_120":3599.96},{"date":"2026-08-10","open":3130,"high":3190,"low":3120,"close":3170,"volume":34060,"rsi_14":56.13,"sma_20":3047.25,"sma_60":3227.5,"sma_120":3610.06},{"date":"2026-08-11","open":3145,"high":3290,"low":3120,"close":3230,"volume":19526,"rsi_14":61.79,"sma_20":3053.75,"sma_60":3208.83,"sma_120":3620.53},{"date":"2026-08-12","open":3270,"high":3280,"low":3170,"close":3200,"volume":14984,"rsi_14":55.61,"sma_20":3060.0,"sma_60":3189.67,"sma_120":3630.62},{"date":"2026-08-13","open":3235,"high":3240,"low":3115,"close":3195,"volume":46310,"rsi_14":57.98,"sma_20":3059.25,"sma_60":3170.42,"sma_120":3640.93},{"date":"2026-08-14","open":3220,"high":3220,"low":3090,"close":3185,"volume":58043,"rsi_14":57.67,"sma_20":3063.5,"sma_60":3160.0,"sma_120":3650.88},{"date":"2026-08-18","open":3245,"high":3375,"low":3140,"close":3180,"volume":86583,"rsi_14":63.01,"sma_20":3073.0,"sma_60":3151.58,"sma_120":3658.67},{"date":"2026-08-19","open":3250,"high":3250,"low":3100,"close":3115,"volume":85986,"rsi_14":74.66,"sma_20":3076.75,"sma_60":3140.58,"sma_120":3646.04},{"date":"2026-08-20","open":3120,"high":3200,"low":3120,"close":3185,"volume":34760,"rsi_14":75.66,"sma_20":3087.0,"sma_60":3129.0,"sma_120":3634.92},{"date":"2026-08-21","open":3160,"high":3195,"low":3100,"close":3150,"volume":19882,"rsi_14":65.08,"sma_20":3090.0,"sma_60":3119.42,"sma_120":3623.83},{"date":"2026-08-24","open":3150,"high":3180,"low":3105,"close":3170,"volume":16508,"rsi_14":64.8,"sma_20":3096.25,"sma_60":3113.0,"sma_120":3614.75},{"date":"2026-08-25","open":3125,"high":3200,"low":3075,"close":3190,"volume":36323,"rsi_14":52.69,"sma_20":3103.75,"sma_60":3109.33,"sma_120":3606.0},{"date":"2026-08-26","open":3190,"high":3250,"low":3150,"close":3250,"volume":8806,"rsi_14":55.1,"sma_20":3118.5,"sma_60":3107.67,"sma_120":3599.42},{"date":"2026-08-27","open":3220,"high":3295,"low":3200,"close":3250,"volume":23552,"rsi_14":60.0,"sma_20":3143.25,"sma_60":3108.92,"sma_120":3596.17},{"date":"2026-08-28","open":3245,"high":3280,"low":3185,"close":3280,"volume":29216,"rsi_14":66.67,"sma_20":3167.5,"sma_60":3110.25,"sma_120":3591.17},{"date":"2026-08-31","open":3275,"high":3275,"low":3180,"close":3230,"volume":31121,"rsi_14":56.52,"sma_20":3181.0,"sma_60":3109.67,"sma_120":3586.07},{"date":"2026-09-01","open":3250,"high":3250,"low":3180,"close":3205,"volume":15315,"rsi_14":47.06,"sma_20":3192.0,"sma_60":3109.58,"sma_120":3582.53},{"date":"2026-09-02","open":3205,"high":3235,"low":3100,"close":3105,"volume":30988,"rsi_14":40.4,"sma_20":3189.0,"sma_60":3110.92,"sma_120":3577.2},{"date":"2026-09-03","open":3105,"high":3165,"low":3080,"close":3130,"volume":54586,"rsi_14":43.69,"sma_20":3185.5,"sma_60":3111.08,"sma_120":3571.25},{"date":"2026-09-04","open":3180,"high":3180,"low":3120,"close":3160,"volume":17291,"rsi_14":47.66,"sma_20":3185.5,"sma_60":3111.58,"sma_120":3565.0},{"date":"2026-09-07","open":3165,"high":3190,"low":3140,"close":3185,"volume":27796,"rsi_14":50.45,"sma_20":3188.25,"sma_60":3112.92,"sma_120":3558.56},{"date":"2026-09-08","open":3225,"high":3225,"low":3130,"close":3165,"volume":9760,"rsi_14":54.9,"sma_20":3188.0,"sma_60":3112.75,"sma_120":3550.68},{"date":"2026-09-09","open":3170,"high":3175,"low":3125,"close":3155,"volume":12641,"rsi_14":46.67,"sma_20":3184.25,"sma_60":3112.25,"sma_120":3543.64},{"date":"2026-09-10","open":3130,"high":3165,"low":3100,"close":3165,"volume":38255,"rsi_14":51.76,"sma_20":3182.5,"sma_60":3111.58,"sma_120":3536.52},{"date":"2026-09-11","open":3165,"high":3170,"low":3100,"close":3155,"volume":7866,"rsi_14":48.19,"sma_20":3180.5,"sma_60":3110.17,"sma_120":3528.81},{"date":"2026-09-14","open":3145,"high":3165,"low":3055,"close":3150,"volume":20034,"rsi_14":45.0,"sma_20":3178.75,"sma_60":3109.42,"sma_120":3518.72},{"date":"2026-09-15","open":3155,"high":3175,"low":3100,"close":3160,"volume":20740,"rsi_14":37.14,"sma_20":3177.75,"sma_60":3111.92,"sma_120":3510.22},{"date":"2026-09-16","open":3180,"high":3185,"low":2975,"close":3180,"volume":21883,"rsi_14":40.54,"sma_20":3181.0,"sma_60":3115.83,"sma_120":3501.81},{"date":"2026-09-17","open":3180,"high":3275,"low":3140,"close":3215,"volume":45693,"rsi_14":41.33,"sma_20":3182.5,"sma_60":3121.83,"sma_120":3493.85},{"date":"2026-09-18","open":3230,"high":3280,"low":3220,"close":3265,"volume":20836,"rsi_14":54.67,"sma_20":3188.25,"sma_60":3128.0,"sma_120":3487.56},{"date":"2026-09-21","open":3285,"high":3285,"low":3195,"close":3235,"volume":13039,"rsi_14":53.95,"sma_20":3191.5,"sma_60":3133.42,"sma_120":3479.68},{"date":"2026-09-22","open":3225,"high":3235,"low":3160,"close":3210,"volume":14489,"rsi_14":67.21,"sma_20":3192.5,"sma_60":3139.17,"sma_120":3472.35},{"date":"2026-09-23","open":3200,"high":3205,"low":3125,"close":3180,"volume":18886,"rsi_14":58.06,"sma_20":3189.0,"sma_60":3141.92,"sma_120":3464.93},{"date":"2026-09-28","open":3210,"high":3210,"low":3140,"close":3160,"volume":18932,"rsi_14":50.0,"sma_20":3184.5,"sma_60":3144.5,"sma_120":3456.35},{"date":"2026-09-29","open":3190,"high":3195,"low":3100,"close":3145,"volume":32090,"rsi_14":43.1,"sma_20":3177.75,"sma_60":3141.67,"sma_120":3449.22},{"date":"2026-09-30","open":3165,"high":3195,"low":3045,"close":3150,"volume":14528,"rsi_14":47.27,"sma_20":3173.75,"sma_60":3140.75,"sma_120":3441.56},{"date":"2026-10-01","open":3150,"high":3160,"low":3115,"close":3160,"volume":11920,"rsi_14":50.91,"sma_20":3171.5,"sma_60":3138.83,"sma_120":3434.88},{"date":"2026-10-02","open":3175,"high":3315,"low":3140,"close":3200,"volume":15935,"rsi_14":55.74,"sma_20":3176.25,"sma_60":3136.42,"sma_120":3428.46},{"date":"2026-10-06","open":3200,"high":3300,"low":3110,"close":3220,"volume":7823,"rsi_14":60.32,"sma_20":3180.75,"sma_60":3135.92,"sma_120":3420.71},{"date":"2026-10-07","open":3225,"high":3240,"low":3190,"close":3220,"volume":14631,"rsi_14":61.29,"sma_20":3183.75,"sma_60":3137.5,"sma_120":3414.12},{"date":"2026-10-08","open":3200,"high":3310,"low":3160,"close":3225,"volume":9561,"rsi_14":60.66,"sma_20":3185.75,"sma_60":3140.58,"sma_120":3406.42},{"date":"2026-10-12","open":3225,"high":3250,"low":3110,"close":3140,"volume":25675,"rsi_14":44.59,"sma_20":3184.5,"sma_60":3139.92,"sma_120":3397.92},{"date":"2026-10-13","open":3115,"high":3120,"low":2830,"close":3050,"volume":29001,"rsi_14":30.59,"sma_20":3179.25,"sma_60":3139.08,"sma_120":3388.17},{"date":"2026-10-14","open":3105,"high":3250,"low":3015,"close":3070,"volume":36975,"rsi_14":25.32,"sma_20":3174.5,"sma_60":3139.0,"sma_120":3378.58},{"date":"2026-10-15","open":3080,"high":3080,"low":2880,"close":2895,"volume":28240,"rsi_14":18.52,"sma_20":3161.5,"sma_60":3133.75,"sma_120":3365.79},{"date":"2026-10-16","open":2910,"high":2990,"low":2910,"close":2965,"volume":31637,"rsi_14":29.06,"sma_20":3152.25,"sma_60":3131.5,"sma_120":3353.83},{"date":"2026-10-19","open":2950,"high":3290,"low":2895,"close":2985,"volume":17920,"rsi_14":33.04,"sma_20":3143.5,"sma_60":3131.42,"sma_120":3342.62},{"date":"2026-10-20","open":2985,"high":3000,"low":2880,"close":2880,"volume":40315,"rsi_14":28.79,"sma_20":3128.5,"sma_60":3128.75,"sma_120":3330.96},{"date":"2026-10-21","open":2905,"high":3270,"low":2895,"close":2920,"volume":13038,"rsi_14":33.58,"sma_20":3113.75,"sma_60":3127.75,"sma_120":3320.12},{"date":"2026-10-22","open":2985,"high":2985,"low":2857,"close":2920,"volume":20452,"rsi_14":33.09,"sma_20":3096.5,"sma_60":3124.92,"sma_120":3308.21},{"date":"2026-10-23","open":2870,"high":2870,"low":2785,"close":2845,"volume":33901,"rsi_14":28.86,"sma_20":3077.0,"sma_60":3121.58,"sma_120":3295.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.17,"pbr":0.13,"ttm_eps":null,"close":1709.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.06,"pbr":0.12,"ttm_eps":null,"close":1618.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.68,"pbr":0.11,"ttm_eps":null,"close":1594.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.52,"pbr":0.1,"ttm_eps":null,"close":1488.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.46,"pbr":0.13,"ttm_eps":null,"close":1857.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.22,"pbr":0.12,"ttm_eps":null,"close":1826.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.13,"pbr":0.12,"ttm_eps":null,"close":1805.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.38,"pbr":0.25,"ttm_eps":null,"close":4070.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.54,"pbr":0.16,"ttm_eps":null,"close":3005.0}],"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":"SG&G","phase":"above-fold","symbol_resolved":true}