{"status":"ok","report":{"price_analysis":{"current":1092.0,"change_1d":0.0,"change_7d":0.8,"change_30d":-0.9,"high_30d":1190.0,"low_30d":999.0,"position_in_range":49.0,"support":1018.1,"resistance":1170.9},"summary":"한빛소프트(047080)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 270.23억. 현재가 1,089원, 전일 대비 -0.3%, 30일 -0.9%. PER 3.5배 / ROE 4.7%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 6.12만, 기관 순매수 78.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.5배입니다. ROE 4.7%입니다. 시가총액 270.23억. 매출 329.66억, 영업이익 26.77억.","grade":"C","comment":"PER 3.51배, ROE 4.69%","per":3.52,"pbr":1.13,"roe":4.69,"eps":310.38000000000005,"revenue":32966491764.0,"operating_income":2677043667.0,"net_income":7787528255.0,"market_cap":27097777980,"profit_margin":23.62,"roa":3.97,"operating_margin":8.12,"gross_margin":null,"debt_ratio":0.18205250645611,"total_assets":28358182226.0,"total_equity":23990628226.0,"total_debt":4367554000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.8로 중립 구간입니다. MACD(9.67)가 시그널선(7.37)을 상회합니다(골든크로스). 현재가가 SMA20(1070)과 SMA60(1034) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1028~1112 (현재 위치 73%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":58.75,"macd":9.66554665977651,"macd_signal":7.368784046278743,"sma_20":1069.95,"sma_60":1034.2666666666667,"bb_upper":1111.9474999255908,"bb_lower":1027.9525000744093,"atr_14":66.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.12만, 기관 순매수 78.00. 30일 누적: 외국인 1.44만, 기관 78.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":61247.0,"institutional_flow":78.0,"data":[{"date":"2026-10-22","foreign_net":-6485.0,"institution_net":78.0,"retail_net":6407.0},{"date":"2026-10-21","foreign_net":29597.0,"institution_net":0.0,"retail_net":-29597.0},{"date":"2026-10-20","foreign_net":-1958.0,"institution_net":0.0,"retail_net":1958.0},{"date":"2026-10-19","foreign_net":-3972.0,"institution_net":0.0,"retail_net":3972.0},{"date":"2026-10-16","foreign_net":44065.0,"institution_net":0.0,"retail_net":-44065.0},{"date":"2026-10-15","foreign_net":-11528.0,"institution_net":0.0,"retail_net":11528.0},{"date":"2026-10-14","foreign_net":17322.0,"institution_net":-388.0,"retail_net":-16934.0},{"date":"2026-10-13","foreign_net":-5636.0,"institution_net":0.0,"retail_net":5636.0},{"date":"2026-10-12","foreign_net":-8927.0,"institution_net":-9.0,"retail_net":8936.0},{"date":"2026-10-08","foreign_net":833.0,"institution_net":-439.0,"retail_net":-394.0},{"date":"2026-10-07","foreign_net":-5370.0,"institution_net":-967.0,"retail_net":6337.0},{"date":"2026-10-06","foreign_net":-3392.0,"institution_net":397.0,"retail_net":2995.0},{"date":"2026-10-02","foreign_net":-1389.0,"institution_net":1406.0,"retail_net":-17.0},{"date":"2026-10-01","foreign_net":11310.0,"institution_net":-15.0,"retail_net":-11295.0},{"date":"2026-09-30","foreign_net":-715.0,"institution_net":0.0,"retail_net":715.0},{"date":"2026-09-29","foreign_net":1315.0,"institution_net":0.0,"retail_net":-1315.0},{"date":"2026-09-28","foreign_net":-5809.0,"institution_net":15.0,"retail_net":5794.0},{"date":"2026-09-23","foreign_net":7888.0,"institution_net":0.0,"retail_net":-7888.0},{"date":"2026-09-22","foreign_net":-4104.0,"institution_net":0.0,"retail_net":4104.0},{"date":"2026-09-21","foreign_net":-1063.0,"institution_net":0.0,"retail_net":1063.0},{"date":"2026-09-18","foreign_net":-9770.0,"institution_net":0.0,"retail_net":9770.0},{"date":"2026-09-17","foreign_net":7991.0,"institution_net":0.0,"retail_net":-7991.0},{"date":"2026-09-16","foreign_net":-2168.0,"institution_net":0.0,"retail_net":2168.0},{"date":"2026-09-15","foreign_net":242.0,"institution_net":0.0,"retail_net":-242.0},{"date":"2026-09-14","foreign_net":9226.0,"institution_net":0.0,"retail_net":-9226.0},{"date":"2026-09-11","foreign_net":3012.0,"institution_net":0.0,"retail_net":-3012.0},{"date":"2026-09-10","foreign_net":-5311.0,"institution_net":-608.0,"retail_net":5919.0},{"date":"2026-09-09","foreign_net":-9314.0,"institution_net":608.0,"retail_net":8706.0},{"date":"2026-09-08","foreign_net":-13222.0,"institution_net":0.0,"retail_net":13222.0},{"date":"2026-09-07","foreign_net":-18292.0,"institution_net":0.0,"retail_net":18292.0}],"periods":{"d1":{"foreign_net":-6485.0,"institution_net":78.0,"retail_net":6407.0},"d3":{"foreign_net":21154.0,"institution_net":78.0,"retail_net":-21232.0},"d7":{"foreign_net":67041.0,"institution_net":-310.0,"retail_net":-66731.0},"d14":{"foreign_net":54470.0,"institution_net":63.0,"retail_net":-54533.0},"d30":{"foreign_net":14376.0,"institution_net":78.0,"retail_net":-14454.0}}},"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 3.51x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":22,"summary":"매출 -21.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-21.4,"unit":"%","percentile":29,"direction":"higher_better"},{"name":"영업이익 성장률","value":-71.4,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.7%","metrics":[{"name":"ROE","value":4.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":23.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":58.8,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.9,"unit":"%","percentile":48,"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":"B","percentile":83,"summary":"유동비율 5.4x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":5.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.05,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":273.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.16,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.51x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -21.4%"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"momentum":{"grade":"C","reason":"RSI 59"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":23.62,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.52,"current_pbr":1.13,"per_5y_high":300.22,"per_5y_low":3.4,"per_5y_avg":56.07,"per_percentile":14.3,"pbr_5y_high":2.94,"pbr_5y_low":1.37,"pbr_5y_avg":2.16,"pbr_percentile":0.0,"per_5y_median":13.99,"pbr_5y_median":2.23,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.94},{"quarter":"2024-Q3","per":null,"pbr":2.57},{"quarter":"2024-Q4","per":20.59,"pbr":2.23},{"quarter":"2025-Q1","per":13.99,"pbr":2.25},{"quarter":"2025-Q2","per":300.22,"pbr":2.36},{"quarter":"2025-Q3","per":44.7,"pbr":2.13},{"quarter":"2025-Q4","per":5.42,"pbr":1.84},{"quarter":"2026-Q1","per":4.16,"pbr":1.76},{"quarter":"2026-Q2","per":3.4,"pbr":1.37},{"quarter":"현재","per":3.52,"pbr":1.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1767.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1539.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1245.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1259.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1396.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1302.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1188.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1291.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1054.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":20.59,"eps":60.48,"close":1245.0,"source":"reported"},{"date":"2025-01","per":21.74,"eps":60.48,"close":1315.0,"source":"reported"},{"date":"2025-02","per":22.21,"eps":60.48,"close":1343.0,"source":"reported"},{"date":"2025-03","per":13.99,"eps":89.99,"close":1259.0,"source":"reported"},{"date":"2025-04","per":15.11,"eps":89.99,"close":1360.0,"source":"reported"},{"date":"2025-05","per":15.21,"eps":89.99,"close":1369.0,"source":"reported"},{"date":"2025-06","per":300.22,"eps":4.65,"close":1396.0,"source":"reported"},{"date":"2025-07","per":287.74,"eps":4.65,"close":1338.0,"source":"reported"},{"date":"2025-08","per":279.57,"eps":4.65,"close":1300.0,"source":"reported"},{"date":"2025-09","per":44.7,"eps":29.13,"close":1302.0,"source":"reported"},{"date":"2025-10","per":41.3,"eps":29.13,"close":1203.0,"source":"reported"},{"date":"2025-11","per":40.92,"eps":29.13,"close":1192.0,"source":"reported"},{"date":"2025-12","per":5.42,"eps":219.29,"close":1188.0,"source":"reported"},{"date":"2026-01","per":5.55,"eps":219.29,"close":1216.0,"source":"reported"},{"date":"2026-02","per":5.47,"eps":219.29,"close":1199.0,"source":"reported"},{"date":"2026-03","per":4.16,"eps":310.37,"close":1291.0,"source":"reported"},{"date":"2026-04","per":4.26,"eps":310.37,"close":1323.0,"source":"reported"},{"date":"2026-05","per":4.61,"eps":310.37,"close":1430.0,"source":"reported"},{"date":"2026-06","per":3.4,"eps":310.38,"close":1054.0,"source":"reported"},{"date":"2026-07","per":3.14,"eps":310.38,"close":975.0,"source":"reported"},{"date":"2026-08","per":3.21,"eps":310.38,"close":996.0,"source":"reported"},{"date":"2026-09","per":3.38,"eps":310.38,"close":1050.0,"source":"reported"},{"date":"2026-10","per":3.47,"eps":310.38,"close":1078.0,"source":"reported"}],"trailing_per_history_meta":{"avg":49.97,"std":93.55,"upper_1sd":143.52,"lower_1sd":0.0,"current":3.47,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.5배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"4.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:46.686913+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04692769353075465,"dividend_yield":null,"eps":42.0,"revenue":6768507938.0,"operating_income":627446943.0,"net_income":1125824849.0,"market_cap":null,"profit_margin":0.1663327958410677,"operating_margin":0.09270092445003497,"roa":0.039700176831778566,"gross_margin":null,"total_equity":23990628226.0,"total_assets":28358182226.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.42,"pbr":1.94,"roe":0.12142132895703726,"dividend_yield":null,"eps":111.81,"revenue":8605969646.0,"operating_income":2193616893.0,"net_income":2775439875.0,"market_cap":33500000000.0,"profit_margin":0.3225017039526751,"operating_margin":0.2548947978243892,"roa":0.09964567974860941,"gross_margin":null,"total_equity":22857927012.0,"total_assets":27853087881.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.17302842806271318,"dividend_yield":null,"eps":139.52,"revenue":7413861512.0,"operating_income":-348684531.0,"net_income":3463137510.0,"market_cap":null,"profit_margin":0.46711656326390794,"operating_margin":-0.047031433003654415,"roa":0.13767216153427564,"gross_margin":null,"total_equity":20014846975.0,"total_assets":25154958500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.022236607035391574,"dividend_yield":null,"eps":17.05,"revenue":10178152668.0,"operating_income":204664362.0,"net_income":423126021.0,"market_cap":null,"profit_margin":0.0415719860766388,"operating_margin":0.020108203195208743,"roa":0.017002545106272172,"gross_margin":null,"total_equity":19028353576.0,"total_assets":24886040199.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.056810084145538176,"dividend_yield":null,"eps":41.99,"revenue":11925126673.0,"operating_income":616261514.0,"net_income":1042190177.0,"market_cap":null,"profit_margin":0.08739447433792472,"operating_margin":0.051677565437966734,"roa":0.04266100142254078,"gross_margin":null,"total_equity":18345161650.0,"total_assets":24429576012.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.029578177115112098,"dividend_yield":null,"eps":20.73,"revenue":8368710310.0,"operating_income":-187938818.0,"net_income":514484767.0,"market_cap":null,"profit_margin":0.06147718679964679,"operating_margin":-0.022457321503341655,"roa":0.01960412802576087,"gross_margin":null,"total_equity":17394066071.0,"total_assets":26243695528.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0723646067171307,"dividend_yield":null,"eps":-50.64,"revenue":7145121900.0,"operating_income":-1758183158.0,"net_income":-1257109745.0,"market_cap":null,"profit_margin":-0.17593957984117808,"operating_margin":-0.24606762244322242,"roa":-0.03834188572929418,"gross_margin":null,"total_equity":17371886645.0,"total_assets":32786852318.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.009926344737875634,"dividend_yield":null,"eps":-7.43,"revenue":8619051218.0,"operating_income":59096265.0,"net_income":-184394509.0,"market_cap":null,"profit_margin":-0.021393829127608743,"operating_margin":0.006856469871832707,"roa":-0.005306069940965912,"gross_margin":null,"total_equity":18576274940.0,"total_assets":34751616743.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.16927637586095526,"dividend_yield":null,"eps":127.33,"revenue":11538835949.0,"operating_income":406449007.0,"net_income":3160595103.0,"market_cap":null,"profit_margin":0.2739093541991044,"operating_margin":0.03522443761194338,"roa":0.0918262961912886,"gross_margin":null,"total_equity":18671212016.0,"total_assets":34419281122.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.014130427632173691,"dividend_yield":null,"eps":-8.78,"revenue":5995488643.0,"operating_income":-114752395.0,"net_income":-217893490.0,"market_cap":null,"profit_margin":-0.03634290763846252,"operating_margin":-0.019139790237777954,"roa":-0.006823658626264472,"gross_margin":null,"total_equity":15420162480.0,"total_assets":31932061953.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.21474696270230617,"dividend_yield":null,"eps":-134.51,"revenue":3307745722.0,"operating_income":-2631984096.0,"net_income":-3338731958.0,"market_cap":null,"profit_margin":-1.0093677805382406,"operating_margin":-0.7957032726229614,"roa":-0.1054447279080461,"gross_margin":null,"total_equity":15547283724.0,"total_assets":31663337032.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.14276734254891174,"dividend_yield":null,"eps":-105.0,"revenue":5717238477.0,"operating_income":-1508613112.0,"net_income":-2689367291.0,"market_cap":null,"profit_margin":-0.4703962064586098,"operating_margin":-0.26387094365033603,"roa":-0.07630521642533859,"gross_margin":null,"total_equity":18837412275.0,"total_assets":35244868136.0}],"current_price":1092.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5710.0},{"date":"2016-10-25","close":5670.0},{"date":"2016-10-26","close":5490.0},{"date":"2016-10-27","close":5640.0},{"date":"2016-10-28","close":5880.0},{"date":"2016-10-31","close":5430.0},{"date":"2016-11-01","close":5240.0},{"date":"2016-11-02","close":5100.0},{"date":"2016-11-03","close":5100.0},{"date":"2016-11-04","close":5270.0},{"date":"2016-11-07","close":5390.0},{"date":"2016-11-08","close":5250.0},{"date":"2016-11-09","close":4970.0},{"date":"2016-11-10","close":5270.0},{"date":"2016-11-11","close":5300.0},{"date":"2016-11-14","close":5490.0},{"date":"2016-11-15","close":5610.0},{"date":"2016-11-16","close":5790.0},{"date":"2016-11-17","close":5940.0},{"date":"2016-11-18","close":5450.0},{"date":"2016-11-21","close":5160.0},{"date":"2016-11-22","close":5180.0},{"date":"2016-11-23","close":5120.0},{"date":"2016-11-24","close":5000.0},{"date":"2016-11-25","close":4930.0},{"date":"2016-11-28","close":4780.0},{"date":"2016-11-29","close":4785.0},{"date":"2016-11-30","close":4680.0},{"date":"2016-12-01","close":4595.0},{"date":"2016-12-02","close":4480.0},{"date":"2016-12-05","close":4200.0},{"date":"2016-12-06","close":4185.0},{"date":"2016-12-07","close":4200.0},{"date":"2016-12-08","close":4215.0},{"date":"2016-12-09","close":4370.0},{"date":"2016-12-12","close":4555.0},{"date":"2016-12-13","close":4600.0},{"date":"2016-12-14","close":4555.0},{"date":"2016-12-15","close":4670.0},{"date":"2016-12-16","close":4645.0},{"date":"2016-12-19","close":4765.0},{"date":"2016-12-20","close":4770.0},{"date":"2016-12-21","close":4755.0},{"date":"2016-12-22","close":4690.0},{"date":"2016-12-23","close":4690.0},{"date":"2016-12-26","close":4610.0},{"date":"2016-12-27","close":4400.0},{"date":"2016-12-28","close":4480.0},{"date":"2016-12-29","close":4770.0},{"date":"2017-01-02","close":4945.0},{"date":"2017-01-03","close":5070.0},{"date":"2017-01-04","close":5070.0},{"date":"2017-01-05","close":5060.0},{"date":"2017-01-06","close":4915.0},{"date":"2017-01-09","close":4890.0},{"date":"2017-01-10","close":4800.0},{"date":"2017-01-11","close":5090.0},{"date":"2017-01-12","close":4975.0},{"date":"2017-01-13","close":4965.0},{"date":"2017-01-16","close":4930.0},{"date":"2017-01-17","close":4850.0},{"date":"2017-01-18","close":4655.0},{"date":"2017-01-19","close":4650.0},{"date":"2017-01-20","close":4445.0},{"date":"2017-01-23","close":4360.0},{"date":"2017-01-24","close":5660.0},{"date":"2017-01-25","close":6830.0},{"date":"2017-01-26","close":6230.0},{"date":"2017-01-31","close":6310.0},{"date":"2017-02-01","close":6120.0},{"date":"2017-02-02","close":5840.0},{"date":"2017-02-03","close":5800.0},{"date":"2017-02-06","close":5500.0},{"date":"2017-02-07","close":5700.0},{"date":"2017-02-08","close":5370.0},{"date":"2017-02-09","close":5450.0},{"date":"2017-02-10","close":5210.0},{"date":"2017-02-13","close":5170.0},{"date":"2017-02-14","close":5200.0},{"date":"2017-02-15","close":5210.0},{"date":"2017-02-16","close":5450.0},{"date":"2017-02-17","close":5330.0},{"date":"2017-02-20","close":5320.0},{"date":"2017-02-21","close":5220.0},{"date":"2017-02-22","close":5250.0},{"date":"2017-02-23","close":5170.0},{"date":"2017-02-24","close":5030.0},{"date":"2017-02-27","close":4915.0},{"date":"2017-02-28","close":4965.0},{"date":"2017-03-02","close":4935.0},{"date":"2017-03-03","close":4730.0},{"date":"2017-03-06","close":4780.0},{"date":"2017-03-07","close":4815.0},{"date":"2017-03-08","close":4845.0},{"date":"2017-03-09","close":4685.0},{"date":"2017-03-10","close":4750.0},{"date":"2017-03-13","close":4845.0},{"date":"2017-03-14","close":4860.0},{"date":"2017-03-15","close":4925.0},{"date":"2017-03-16","close":5130.0},{"date":"2017-03-17","close":5190.0},{"date":"2017-03-20","close":5020.0},{"date":"2017-03-21","close":4955.0},{"date":"2017-03-22","close":4920.0},{"date":"2017-03-23","close":4835.0},{"date":"2017-03-24","close":4870.0},{"date":"2017-03-27","close":5060.0},{"date":"2017-03-28","close":5020.0},{"date":"2017-03-29","close":5150.0},{"date":"2017-03-30","close":5120.0},{"date":"2017-03-31","close":5180.0},{"date":"2017-04-03","close":5220.0},{"date":"2017-04-04","close":5200.0},{"date":"2017-04-05","close":5230.0},{"date":"2017-04-06","close":5120.0},{"date":"2017-04-07","close":5090.0},{"date":"2017-04-10","close":4885.0},{"date":"2017-04-11","close":4850.0},{"date":"2017-04-12","close":4935.0},{"date":"2017-04-13","close":4935.0},{"date":"2017-04-14","close":4830.0},{"date":"2017-04-17","close":4910.0},{"date":"2017-04-18","close":4995.0},{"date":"2017-04-19","close":5100.0},{"date":"2017-04-20","close":5040.0},{"date":"2017-04-21","close":5000.0},{"date":"2017-04-24","close":5020.0},{"date":"2017-04-25","close":5020.0},{"date":"2017-04-26","close":5030.0},{"date":"2017-04-27","close":4955.0},{"date":"2017-04-28","close":4940.0},{"date":"2017-05-02","close":4815.0},{"date":"2017-05-04","close":4890.0},{"date":"2017-05-08","close":4895.0},{"date":"2017-05-10","close":5000.0},{"date":"2017-05-11","close":4960.0},{"date":"2017-05-12","close":4870.0},{"date":"2017-05-15","close":4810.0},{"date":"2017-05-16","close":4765.0},{"date":"2017-05-17","close":4640.0},{"date":"2017-05-18","close":4655.0},{"date":"2017-05-19","close":4765.0},{"date":"2017-05-22","close":4700.0},{"date":"2017-05-23","close":4710.0},{"date":"2017-05-24","close":4640.0},{"date":"2017-05-25","close":4630.0},{"date":"2017-05-26","close":4645.0},{"date":"2017-05-29","close":4500.0},{"date":"2017-05-30","close":4520.0},{"date":"2017-05-31","close":4510.0},{"date":"2017-06-01","close":4520.0},{"date":"2017-06-02","close":4510.0},{"date":"2017-06-05","close":4540.0},{"date":"2017-06-07","close":4620.0},{"date":"2017-06-08","close":4585.0},{"date":"2017-06-09","close":4550.0},{"date":"2017-06-12","close":4550.0},{"date":"2017-06-13","close":4510.0},{"date":"2017-06-14","close":4450.0},{"date":"2017-06-15","close":4420.0},{"date":"2017-06-16","close":4365.0},{"date":"2017-06-19","close":4390.0},{"date":"2017-06-20","close":4310.0},{"date":"2017-06-21","close":4260.0},{"date":"2017-06-22","close":4220.0},{"date":"2017-06-23","close":4250.0},{"date":"2017-06-26","close":4200.0},{"date":"2017-06-27","close":4200.0},{"date":"2017-06-28","close":4220.0},{"date":"2017-06-29","close":4230.0},{"date":"2017-06-30","close":4230.0},{"date":"2017-07-03","close":4235.0},{"date":"2017-07-04","close":4200.0},{"date":"2017-07-05","close":4175.0},{"date":"2017-07-06","close":4185.0},{"date":"2017-07-07","close":4240.0},{"date":"2017-07-10","close":4155.0},{"date":"2017-07-11","close":4150.0},{"date":"2017-07-12","close":4080.0},{"date":"2017-07-13","close":3955.0},{"date":"2017-07-14","close":3795.0},{"date":"2017-07-17","close":3840.0},{"date":"2017-07-18","close":3765.0},{"date":"2017-07-19","close":3870.0},{"date":"2017-07-20","close":3885.0},{"date":"2017-07-21","close":4040.0},{"date":"2017-07-24","close":4005.0},{"date":"2017-07-25","close":3990.0},{"date":"2017-07-26","close":3920.0},{"date":"2017-07-27","close":3905.0},{"date":"2017-07-28","close":3835.0},{"date":"2017-07-31","close":3810.0},{"date":"2017-08-01","close":3855.0},{"date":"2017-08-02","close":3835.0},{"date":"2017-08-03","close":3740.0},{"date":"2017-08-04","close":3755.0},{"date":"2017-08-07","close":3800.0},{"date":"2017-08-08","close":3795.0},{"date":"2017-08-09","close":3760.0},{"date":"2017-08-10","close":3725.0},{"date":"2017-08-11","close":3635.0},{"date":"2017-08-14","close":3730.0},{"date":"2017-08-16","close":3755.0},{"date":"2017-08-17","close":3745.0},{"date":"2017-08-18","close":3690.0},{"date":"2017-08-21","close":3660.0},{"date":"2017-08-22","close":3650.0},{"date":"2017-08-23","close":3660.0},{"date":"2017-08-24","close":3670.0},{"date":"2017-08-25","close":3750.0},{"date":"2017-08-28","close":3910.0},{"date":"2017-08-29","close":3895.0},{"date":"2017-08-30","close":4025.0},{"date":"2017-08-31","close":3980.0},{"date":"2017-09-01","close":3980.0},{"date":"2017-09-04","close":3920.0},{"date":"2017-09-05","close":3920.0},{"date":"2017-09-06","close":3850.0},{"date":"2017-09-07","close":3905.0},{"date":"2017-09-08","close":3870.0},{"date":"2017-09-11","close":3885.0},{"date":"2017-09-12","close":3810.0},{"date":"2017-09-13","close":3710.0},{"date":"2017-09-14","close":3745.0},{"date":"2017-09-15","close":4010.0},{"date":"2017-09-18","close":4150.0},{"date":"2017-09-19","close":4055.0},{"date":"2017-09-20","close":4115.0},{"date":"2017-09-21","close":4035.0},{"date":"2017-09-22","close":3880.0},{"date":"2017-09-25","close":3645.0},{"date":"2017-09-26","close":3560.0},{"date":"2017-09-27","close":3600.0},{"date":"2017-09-28","close":3675.0},{"date":"2017-09-29","close":3730.0},{"date":"2017-10-10","close":3705.0},{"date":"2017-10-11","close":3680.0},{"date":"2017-10-12","close":3675.0},{"date":"2017-10-13","close":3650.0},{"date":"2017-10-16","close":3640.0},{"date":"2017-10-17","close":3700.0},{"date":"2017-10-18","close":3665.0},{"date":"2017-10-19","close":3670.0},{"date":"2017-10-20","close":3680.0},{"date":"2017-10-23","close":3680.0},{"date":"2017-10-24","close":3680.0},{"date":"2017-10-25","close":3795.0},{"date":"2017-10-26","close":3750.0},{"date":"2017-10-27","close":3740.0},{"date":"2017-10-30","close":3740.0},{"date":"2017-10-31","close":3730.0},{"date":"2017-11-01","close":3850.0},{"date":"2017-11-02","close":3825.0},{"date":"2017-11-03","close":3935.0},{"date":"2017-11-06","close":4030.0},{"date":"2017-11-07","close":3980.0},{"date":"2017-11-08","close":3940.0},{"date":"2017-11-09","close":3945.0},{"date":"2017-11-10","close":4000.0},{"date":"2017-11-13","close":4020.0},{"date":"2017-11-14","close":3970.0},{"date":"2017-11-15","close":3875.0},{"date":"2017-11-16","close":3940.0},{"date":"2017-11-17","close":3910.0},{"date":"2017-11-20","close":3890.0},{"date":"2017-11-21","close":4030.0},{"date":"2017-11-22","close":4085.0},{"date":"2017-11-23","close":4100.0},{"date":"2017-11-24","close":4045.0},{"date":"2017-11-27","close":4015.0},{"date":"2017-11-28","close":4000.0},{"date":"2017-11-29","close":3915.0},{"date":"2017-11-30","close":3890.0},{"date":"2017-12-01","close":4060.0},{"date":"2017-12-04","close":3990.0},{"date":"2017-12-05","close":4020.0},{"date":"2017-12-06","close":4100.0},{"date":"2017-12-07","close":4020.0},{"date":"2017-12-08","close":3980.0},{"date":"2017-12-11","close":3950.0},{"date":"2017-12-12","close":3920.0},{"date":"2017-12-13","close":3940.0},{"date":"2017-12-14","close":4035.0},{"date":"2017-12-15","close":4055.0},{"date":"2017-12-18","close":4200.0},{"date":"2017-12-19","close":4020.0},{"date":"2017-12-20","close":3950.0},{"date":"2017-12-21","close":3990.0},{"date":"2017-12-22","close":3905.0},{"date":"2017-12-26","close":4105.0},{"date":"2017-12-27","close":4295.0},{"date":"2017-12-28","close":4340.0},{"date":"2018-01-02","close":4600.0},{"date":"2018-01-03","close":4500.0},{"date":"2018-01-04","close":4930.0},{"date":"2018-01-05","close":6150.0},{"date":"2018-01-08","close":5840.0},{"date":"2018-01-09","close":5150.0},{"date":"2018-01-10","close":5230.0},{"date":"2018-01-11","close":4300.0},{"date":"2018-01-12","close":4355.0},{"date":"2018-01-15","close":4670.0},{"date":"2018-01-16","close":4470.0},{"date":"2018-01-17","close":4380.0},{"date":"2018-01-18","close":4500.0},{"date":"2018-01-19","close":4480.0},{"date":"2018-01-22","close":4495.0},{"date":"2018-01-23","close":4675.0},{"date":"2018-01-24","close":4670.0},{"date":"2018-01-25","close":4670.0},{"date":"2018-01-26","close":4960.0},{"date":"2018-01-29","close":4905.0},{"date":"2018-01-30","close":5110.0},{"date":"2018-01-31","close":4920.0},{"date":"2018-02-01","close":5060.0},{"date":"2018-02-02","close":4760.0},{"date":"2018-02-05","close":4465.0},{"date":"2018-02-06","close":4310.0},{"date":"2018-02-07","close":4155.0},{"date":"2018-02-08","close":4340.0},{"date":"2018-02-09","close":4255.0},{"date":"2018-02-12","close":4360.0},{"date":"2018-02-13","close":4330.0},{"date":"2018-02-14","close":4480.0},{"date":"2018-02-19","close":4660.0},{"date":"2018-02-20","close":4675.0},{"date":"2018-02-21","close":4800.0},{"date":"2018-02-22","close":4810.0},{"date":"2018-02-23","close":4805.0},{"date":"2018-02-26","close":4660.0},{"date":"2018-02-27","close":4740.0},{"date":"2018-02-28","close":4570.0},{"date":"2018-03-02","close":4720.0},{"date":"2018-03-05","close":4760.0},{"date":"2018-03-06","close":5150.0},{"date":"2018-03-07","close":4845.0},{"date":"2018-03-08","close":4990.0},{"date":"2018-03-09","close":4920.0},{"date":"2018-03-12","close":4840.0},{"date":"2018-03-13","close":5080.0},{"date":"2018-03-14","close":5030.0},{"date":"2018-03-15","close":5020.0},{"date":"2018-03-16","close":4960.0},{"date":"2018-03-19","close":4830.0},{"date":"2018-03-20","close":4800.0},{"date":"2018-03-21","close":4780.0},{"date":"2018-03-22","close":4440.0},{"date":"2018-03-23","close":4230.0},{"date":"2018-03-26","close":4325.0},{"date":"2018-03-27","close":4385.0},{"date":"2018-03-28","close":4235.0},{"date":"2018-03-29","close":4390.0},{"date":"2018-03-30","close":4570.0},{"date":"2018-04-02","close":4460.0},{"date":"2018-04-03","close":4350.0},{"date":"2018-04-04","close":4370.0},{"date":"2018-04-05","close":4345.0},{"date":"2018-04-06","close":4170.0},{"date":"2018-04-09","close":4050.0},{"date":"2018-04-10","close":4185.0},{"date":"2018-04-11","close":4180.0},{"date":"2018-04-12","close":4215.0},{"date":"2018-04-13","close":4245.0},{"date":"2018-04-16","close":4260.0},{"date":"2018-04-17","close":4340.0},{"date":"2018-04-18","close":4275.0},{"date":"2018-04-19","close":4160.0},{"date":"2018-04-20","close":4255.0},{"date":"2018-04-23","close":4195.0},{"date":"2018-04-24","close":4385.0},{"date":"2018-04-25","close":4345.0},{"date":"2018-04-26","close":4325.0},{"date":"2018-04-27","close":4410.0},{"date":"2018-04-30","close":4210.0},{"date":"2018-05-02","close":4170.0},{"date":"2018-05-03","close":4200.0},{"date":"2018-05-04","close":4200.0},{"date":"2018-05-08","close":4070.0},{"date":"2018-05-09","close":4025.0},{"date":"2018-05-10","close":4025.0},{"date":"2018-05-11","close":4040.0},{"date":"2018-05-14","close":3975.0},{"date":"2018-05-15","close":3945.0},{"date":"2018-05-16","close":3795.0},{"date":"2018-05-17","close":3825.0},{"date":"2018-05-18","close":3850.0},{"date":"2018-05-21","close":3860.0},{"date":"2018-05-23","close":3835.0},{"date":"2018-05-24","close":3805.0},{"date":"2018-05-25","close":3855.0},{"date":"2018-05-28","close":3810.0},{"date":"2018-05-29","close":3800.0},{"date":"2018-05-30","close":3805.0},{"date":"2018-05-31","close":3810.0},{"date":"2018-06-01","close":3800.0},{"date":"2018-06-04","close":3825.0},{"date":"2018-06-05","close":4040.0},{"date":"2018-06-07","close":3930.0},{"date":"2018-06-08","close":3865.0},{"date":"2018-06-11","close":3805.0},{"date":"2018-06-12","close":3800.0},{"date":"2018-06-14","close":3750.0},{"date":"2018-06-15","close":3740.0},{"date":"2018-06-18","close":3605.0},{"date":"2018-06-19","close":3515.0},{"date":"2018-06-20","close":3580.0},{"date":"2018-06-21","close":3555.0},{"date":"2018-06-22","close":3530.0},{"date":"2018-06-25","close":3480.0},{"date":"2018-06-26","close":3460.0},{"date":"2018-06-27","close":3475.0},{"date":"2018-06-28","close":3425.0},{"date":"2018-06-29","close":3450.0},{"date":"2018-07-02","close":3455.0},{"date":"2018-07-03","close":3565.0},{"date":"2018-07-04","close":3650.0},{"date":"2018-07-05","close":3640.0},{"date":"2018-07-06","close":3570.0},{"date":"2018-07-09","close":3600.0},{"date":"2018-07-10","close":3640.0},{"date":"2018-07-11","close":3620.0},{"date":"2018-07-12","close":3620.0},{"date":"2018-07-13","close":3620.0},{"date":"2018-07-16","close":3695.0},{"date":"2018-07-17","close":3780.0},{"date":"2018-07-18","close":3785.0},{"date":"2018-07-19","close":3675.0},{"date":"2018-07-20","close":3675.0},{"date":"2018-07-23","close":3600.0},{"date":"2018-07-24","close":3570.0},{"date":"2018-07-25","close":3610.0},{"date":"2018-07-26","close":3610.0},{"date":"2018-07-27","close":3650.0},{"date":"2018-07-30","close":3605.0},{"date":"2018-07-31","close":3580.0},{"date":"2018-08-01","close":3580.0},{"date":"2018-08-02","close":3625.0},{"date":"2018-08-03","close":3650.0},{"date":"2018-08-06","close":3630.0},{"date":"2018-08-07","close":3645.0},{"date":"2018-08-08","close":3620.0},{"date":"2018-08-09","close":3600.0},{"date":"2018-08-10","close":3595.0},{"date":"2018-08-13","close":3480.0},{"date":"2018-08-14","close":3450.0},{"date":"2018-08-16","close":3445.0},{"date":"2018-08-17","close":3530.0},{"date":"2018-08-20","close":3540.0},{"date":"2018-08-21","close":3545.0},{"date":"2018-08-22","close":3630.0},{"date":"2018-08-23","close":3650.0},{"date":"2018-08-24","close":3750.0},{"date":"2018-08-27","close":3810.0},{"date":"2018-08-28","close":3865.0},{"date":"2018-08-29","close":3850.0},{"date":"2018-08-30","close":3795.0},{"date":"2018-08-31","close":3910.0},{"date":"2018-09-03","close":3915.0},{"date":"2018-09-04","close":4000.0},{"date":"2018-09-05","close":3920.0},{"date":"2018-09-06","close":3875.0},{"date":"2018-09-07","close":3795.0},{"date":"2018-09-10","close":3755.0},{"date":"2018-09-11","close":3730.0},{"date":"2018-09-12","close":3765.0},{"date":"2018-09-13","close":3770.0},{"date":"2018-09-14","close":3730.0},{"date":"2018-09-17","close":3645.0},{"date":"2018-09-18","close":3565.0},{"date":"2018-09-19","close":3490.0},{"date":"2018-09-20","close":3465.0},{"date":"2018-09-21","close":3435.0},{"date":"2018-09-27","close":3460.0},{"date":"2018-09-28","close":3775.0},{"date":"2018-10-01","close":3720.0},{"date":"2018-10-02","close":3595.0},{"date":"2018-10-04","close":3495.0},{"date":"2018-10-05","close":3410.0},{"date":"2018-10-08","close":3370.0},{"date":"2018-10-10","close":3270.0},{"date":"2018-10-11","close":3050.0},{"date":"2018-10-12","close":3255.0},{"date":"2018-10-15","close":3250.0},{"date":"2018-10-16","close":3275.0},{"date":"2018-10-17","close":3360.0},{"date":"2018-10-18","close":3355.0},{"date":"2018-10-19","close":3350.0},{"date":"2018-10-22","close":3380.0},{"date":"2018-10-23","close":3300.0},{"date":"2018-10-24","close":3250.0},{"date":"2018-10-25","close":3230.0},{"date":"2018-10-26","close":3050.0},{"date":"2018-10-29","close":2845.0},{"date":"2018-10-30","close":2830.0},{"date":"2018-10-31","close":2900.0},{"date":"2018-11-01","close":2980.0},{"date":"2018-11-02","close":3080.0},{"date":"2018-11-05","close":3050.0},{"date":"2018-11-06","close":3055.0},{"date":"2018-11-07","close":3060.0},{"date":"2018-11-08","close":3085.0},{"date":"2018-11-09","close":3150.0},{"date":"2018-11-12","close":3180.0},{"date":"2018-11-13","close":3100.0},{"date":"2018-11-14","close":3070.0},{"date":"2018-11-15","close":3070.0},{"date":"2018-11-16","close":3105.0},{"date":"2018-11-19","close":3140.0},{"date":"2018-11-20","close":3085.0},{"date":"2018-11-21","close":3140.0},{"date":"2018-11-22","close":3180.0},{"date":"2018-11-23","close":3130.0},{"date":"2018-11-26","close":3130.0},{"date":"2018-11-27","close":3115.0},{"date":"2018-11-28","close":3150.0},{"date":"2018-11-29","close":3160.0},{"date":"2018-11-30","close":3140.0},{"date":"2018-12-03","close":3270.0},{"date":"2018-12-04","close":3350.0},{"date":"2018-12-05","close":3390.0},{"date":"2018-12-06","close":3370.0},{"date":"2018-12-07","close":3370.0},{"date":"2018-12-10","close":3210.0},{"date":"2018-12-11","close":3200.0},{"date":"2018-12-12","close":3210.0},{"date":"2018-12-13","close":3215.0},{"date":"2018-12-14","close":3140.0},{"date":"2018-12-17","close":3100.0},{"date":"2018-12-18","close":3155.0},{"date":"2018-12-19","close":3135.0},{"date":"2018-12-20","close":3120.0},{"date":"2018-12-21","close":3200.0},{"date":"2018-12-24","close":3110.0},{"date":"2018-12-26","close":3060.0},{"date":"2018-12-27","close":3065.0},{"date":"2018-12-28","close":3100.0},{"date":"2019-01-02","close":3110.0},{"date":"2019-01-03","close":3100.0},{"date":"2019-01-04","close":3105.0},{"date":"2019-01-07","close":3140.0},{"date":"2019-01-08","close":3140.0},{"date":"2019-01-09","close":3155.0},{"date":"2019-01-10","close":3205.0},{"date":"2019-01-11","close":3240.0},{"date":"2019-01-14","close":3240.0},{"date":"2019-01-15","close":3240.0},{"date":"2019-01-16","close":3195.0},{"date":"2019-01-17","close":3125.0},{"date":"2019-01-18","close":3185.0},{"date":"2019-01-21","close":3140.0},{"date":"2019-01-22","close":3130.0},{"date":"2019-01-23","close":3110.0},{"date":"2019-01-24","close":3095.0},{"date":"2019-01-25","close":3130.0},{"date":"2019-01-28","close":3140.0},{"date":"2019-01-29","close":3110.0},{"date":"2019-01-30","close":3135.0},{"date":"2019-01-31","close":3120.0},{"date":"2019-02-01","close":3120.0},{"date":"2019-02-07","close":3090.0},{"date":"2019-02-08","close":3100.0},{"date":"2019-02-11","close":3070.0},{"date":"2019-02-12","close":3070.0},{"date":"2019-02-13","close":3050.0},{"date":"2019-02-14","close":3060.0},{"date":"2019-02-15","close":3040.0},{"date":"2019-02-18","close":3050.0},{"date":"2019-02-19","close":3025.0},{"date":"2019-02-20","close":3025.0},{"date":"2019-02-21","close":3060.0},{"date":"2019-02-22","close":3065.0},{"date":"2019-02-25","close":3030.0},{"date":"2019-02-26","close":3030.0},{"date":"2019-02-27","close":3020.0},{"date":"2019-02-28","close":2920.0},{"date":"2019-03-04","close":2975.0},{"date":"2019-03-05","close":2910.0},{"date":"2019-03-06","close":2865.0},{"date":"2019-03-07","close":2870.0},{"date":"2019-03-08","close":2840.0},{"date":"2019-03-11","close":2850.0},{"date":"2019-03-12","close":2885.0},{"date":"2019-03-13","close":2840.0},{"date":"2019-03-14","close":2870.0},{"date":"2019-03-15","close":2925.0},{"date":"2019-03-18","close":2980.0},{"date":"2019-03-19","close":2985.0},{"date":"2019-03-20","close":2935.0},{"date":"2019-03-21","close":2895.0},{"date":"2019-03-22","close":2900.0},{"date":"2019-03-25","close":2880.0},{"date":"2019-03-26","close":2880.0},{"date":"2019-03-27","close":2870.0},{"date":"2019-03-28","close":2855.0},{"date":"2019-03-29","close":2870.0},{"date":"2019-04-01","close":2880.0},{"date":"2019-04-02","close":2960.0},{"date":"2019-04-03","close":2950.0},{"date":"2019-04-04","close":2985.0},{"date":"2019-04-05","close":3030.0},{"date":"2019-04-08","close":3080.0},{"date":"2019-04-09","close":3055.0},{"date":"2019-04-10","close":3050.0},{"date":"2019-04-11","close":3070.0},{"date":"2019-04-12","close":3070.0},{"date":"2019-04-15","close":3065.0},{"date":"2019-04-16","close":3030.0},{"date":"2019-04-17","close":3050.0},{"date":"2019-04-18","close":3005.0},{"date":"2019-04-19","close":3035.0},{"date":"2019-04-22","close":3010.0},{"date":"2019-04-23","close":2990.0},{"date":"2019-04-24","close":3000.0},{"date":"2019-04-25","close":2995.0},{"date":"2019-04-26","close":2875.0},{"date":"2019-04-29","close":2925.0},{"date":"2019-04-30","close":2895.0},{"date":"2019-05-02","close":2900.0},{"date":"2019-05-03","close":2920.0},{"date":"2019-05-07","close":2890.0},{"date":"2019-05-08","close":2895.0},{"date":"2019-05-09","close":2780.0},{"date":"2019-05-10","close":2780.0},{"date":"2019-05-13","close":2760.0},{"date":"2019-05-14","close":2780.0},{"date":"2019-05-15","close":2805.0},{"date":"2019-05-16","close":2900.0},{"date":"2019-05-17","close":2900.0},{"date":"2019-05-20","close":2900.0},{"date":"2019-05-21","close":2905.0},{"date":"2019-05-22","close":2875.0},{"date":"2019-05-23","close":2875.0},{"date":"2019-05-24","close":2880.0},{"date":"2019-05-27","close":2880.0},{"date":"2019-05-28","close":2885.0},{"date":"2019-05-29","close":2880.0},{"date":"2019-05-30","close":2885.0},{"date":"2019-05-31","close":2930.0},{"date":"2019-06-03","close":2960.0},{"date":"2019-06-04","close":3020.0},{"date":"2019-06-05","close":2995.0},{"date":"2019-06-07","close":3005.0},{"date":"2019-06-10","close":3010.0},{"date":"2019-06-11","close":3350.0},{"date":"2019-06-12","close":3360.0},{"date":"2019-06-13","close":3450.0},{"date":"2019-06-14","close":3270.0},{"date":"2019-06-17","close":3145.0},{"date":"2019-06-18","close":3165.0},{"date":"2019-06-19","close":3210.0},{"date":"2019-06-20","close":3250.0},{"date":"2019-06-21","close":3250.0},{"date":"2019-06-24","close":3300.0},{"date":"2019-06-25","close":3210.0},{"date":"2019-06-26","close":3230.0},{"date":"2019-06-27","close":3230.0},{"date":"2019-06-28","close":3315.0},{"date":"2019-07-01","close":3270.0},{"date":"2019-07-02","close":3340.0},{"date":"2019-07-03","close":3280.0},{"date":"2019-07-04","close":3550.0},{"date":"2019-07-05","close":3510.0},{"date":"2019-07-08","close":3510.0},{"date":"2019-07-09","close":3165.0},{"date":"2019-07-10","close":3245.0},{"date":"2019-07-11","close":3465.0},{"date":"2019-07-12","close":3575.0},{"date":"2019-07-15","close":3485.0},{"date":"2019-07-16","close":3465.0},{"date":"2019-07-17","close":3405.0},{"date":"2019-07-18","close":3350.0},{"date":"2019-07-19","close":3430.0},{"date":"2019-07-22","close":3390.0},{"date":"2019-07-23","close":3380.0},{"date":"2019-07-24","close":3350.0},{"date":"2019-07-25","close":3345.0},{"date":"2019-07-26","close":3350.0},{"date":"2019-07-29","close":3150.0},{"date":"2019-07-30","close":3240.0},{"date":"2019-07-31","close":3200.0},{"date":"2019-08-01","close":3110.0},{"date":"2019-08-02","close":3120.0},{"date":"2019-08-05","close":2850.0},{"date":"2019-08-06","close":2850.0},{"date":"2019-08-07","close":2800.0},{"date":"2019-08-08","close":2930.0},{"date":"2019-08-09","close":2995.0},{"date":"2019-08-12","close":2980.0},{"date":"2019-08-13","close":3040.0},{"date":"2019-08-14","close":3085.0},{"date":"2019-08-16","close":3075.0},{"date":"2019-08-19","close":3040.0},{"date":"2019-08-20","close":3075.0},{"date":"2019-08-21","close":3060.0},{"date":"2019-08-22","close":3055.0},{"date":"2019-08-23","close":3050.0},{"date":"2019-08-26","close":3000.0},{"date":"2019-08-27","close":3015.0},{"date":"2019-08-28","close":3030.0},{"date":"2019-08-29","close":3030.0},{"date":"2019-08-30","close":3040.0},{"date":"2019-09-02","close":3175.0},{"date":"2019-09-03","close":3165.0},{"date":"2019-09-04","close":3230.0},{"date":"2019-09-05","close":3215.0},{"date":"2019-09-06","close":3240.0},{"date":"2019-09-09","close":3200.0},{"date":"2019-09-10","close":3240.0},{"date":"2019-09-11","close":3325.0},{"date":"2019-09-16","close":3425.0},{"date":"2019-09-17","close":3415.0},{"date":"2019-09-18","close":3850.0},{"date":"2019-09-19","close":3695.0},{"date":"2019-09-20","close":3815.0},{"date":"2019-09-23","close":3880.0},{"date":"2019-09-24","close":3960.0},{"date":"2019-09-25","close":3675.0},{"date":"2019-09-26","close":3800.0},{"date":"2019-09-27","close":3685.0},{"date":"2019-09-30","close":3580.0},{"date":"2019-10-01","close":3625.0},{"date":"2019-10-02","close":3460.0},{"date":"2019-10-04","close":3320.0},{"date":"2019-10-07","close":3490.0},{"date":"2019-10-08","close":3515.0},{"date":"2019-10-10","close":3400.0},{"date":"2019-10-11","close":3395.0},{"date":"2019-10-14","close":3455.0},{"date":"2019-10-15","close":3415.0},{"date":"2019-10-16","close":3410.0},{"date":"2019-10-17","close":3355.0},{"date":"2019-10-18","close":3415.0},{"date":"2019-10-21","close":3335.0},{"date":"2019-10-22","close":3350.0},{"date":"2019-10-23","close":3290.0},{"date":"2019-10-24","close":3235.0},{"date":"2019-10-25","close":3280.0},{"date":"2019-10-28","close":3320.0},{"date":"2019-10-29","close":3320.0},{"date":"2019-10-30","close":3340.0},{"date":"2019-10-31","close":3290.0},{"date":"2019-11-01","close":3450.0},{"date":"2019-11-04","close":3585.0},{"date":"2019-11-05","close":3625.0},{"date":"2019-11-06","close":3630.0},{"date":"2019-11-07","close":3710.0},{"date":"2019-11-08","close":3800.0},{"date":"2019-11-11","close":3870.0},{"date":"2019-11-12","close":4090.0},{"date":"2019-11-13","close":4015.0},{"date":"2019-11-14","close":4200.0},{"date":"2019-11-15","close":3790.0},{"date":"2019-11-18","close":3615.0},{"date":"2019-11-19","close":3700.0},{"date":"2019-11-20","close":3490.0},{"date":"2019-11-21","close":3420.0},{"date":"2019-11-22","close":3340.0},{"date":"2019-11-25","close":3400.0},{"date":"2019-11-26","close":3400.0},{"date":"2019-11-27","close":3370.0},{"date":"2019-11-28","close":3350.0},{"date":"2019-11-29","close":3225.0},{"date":"2019-12-02","close":3160.0},{"date":"2019-12-03","close":3215.0},{"date":"2019-12-04","close":3215.0},{"date":"2019-12-05","close":3090.0},{"date":"2019-12-06","close":3110.0},{"date":"2019-12-09","close":3050.0},{"date":"2019-12-10","close":3045.0},{"date":"2019-12-11","close":3055.0},{"date":"2019-12-12","close":3080.0},{"date":"2019-12-13","close":3195.0},{"date":"2019-12-16","close":3190.0},{"date":"2019-12-17","close":3180.0},{"date":"2019-12-18","close":3170.0},{"date":"2019-12-19","close":3385.0},{"date":"2019-12-20","close":3430.0},{"date":"2019-12-23","close":3390.0},{"date":"2019-12-24","close":3255.0},{"date":"2019-12-26","close":3270.0},{"date":"2019-12-27","close":3380.0},{"date":"2019-12-30","close":3395.0},{"date":"2020-01-02","close":3410.0},{"date":"2020-01-03","close":3375.0},{"date":"2020-01-06","close":3280.0},{"date":"2020-01-07","close":3395.0},{"date":"2020-01-08","close":3210.0},{"date":"2020-01-09","close":3305.0},{"date":"2020-01-10","close":3380.0},{"date":"2020-01-13","close":3455.0},{"date":"2020-01-14","close":3435.0},{"date":"2020-01-15","close":3425.0},{"date":"2020-01-16","close":3405.0},{"date":"2020-01-17","close":3465.0},{"date":"2020-01-20","close":3355.0},{"date":"2020-01-21","close":3230.0},{"date":"2020-01-22","close":3225.0},{"date":"2020-01-23","close":3210.0},{"date":"2020-01-28","close":3105.0},{"date":"2020-01-29","close":3175.0},{"date":"2020-01-30","close":3000.0},{"date":"2020-01-31","close":2935.0},{"date":"2020-02-03","close":2865.0},{"date":"2020-02-04","close":2920.0},{"date":"2020-02-05","close":2925.0},{"date":"2020-02-06","close":2930.0},{"date":"2020-02-07","close":2925.0},{"date":"2020-02-10","close":3000.0},{"date":"2020-02-11","close":3010.0},{"date":"2020-02-12","close":3025.0},{"date":"2020-02-13","close":3010.0},{"date":"2020-02-14","close":2960.0},{"date":"2020-02-17","close":2985.0},{"date":"2020-02-18","close":2900.0},{"date":"2020-02-19","close":2890.0},{"date":"2020-02-20","close":2870.0},{"date":"2020-02-21","close":2815.0},{"date":"2020-02-24","close":2700.0},{"date":"2020-02-25","close":2770.0},{"date":"2020-02-26","close":2815.0},{"date":"2020-02-27","close":2745.0},{"date":"2020-02-28","close":2630.0},{"date":"2020-03-02","close":2720.0},{"date":"2020-03-03","close":2760.0},{"date":"2020-03-04","close":2865.0},{"date":"2020-03-05","close":2855.0},{"date":"2020-03-06","close":2895.0},{"date":"2020-03-09","close":2800.0},{"date":"2020-03-10","close":2715.0},{"date":"2020-03-11","close":2675.0},{"date":"2020-03-12","close":2560.0},{"date":"2020-03-13","close":2475.0},{"date":"2020-03-16","close":2500.0},{"date":"2020-03-17","close":2430.0},{"date":"2020-03-18","close":2290.0},{"date":"2020-03-19","close":1605.0},{"date":"2020-03-20","close":1900.0},{"date":"2020-03-23","close":1835.0},{"date":"2020-03-24","close":2025.0},{"date":"2020-03-25","close":2085.0},{"date":"2020-03-26","close":2255.0},{"date":"2020-03-27","close":2235.0},{"date":"2020-03-30","close":2385.0},{"date":"2020-03-31","close":2435.0},{"date":"2020-04-01","close":2405.0},{"date":"2020-04-02","close":2480.0},{"date":"2020-04-03","close":2465.0},{"date":"2020-04-06","close":2520.0},{"date":"2020-04-07","close":2640.0},{"date":"2020-04-08","close":2610.0},{"date":"2020-04-09","close":2645.0},{"date":"2020-04-10","close":2610.0},{"date":"2020-04-13","close":2535.0},{"date":"2020-04-14","close":2590.0},{"date":"2020-04-16","close":2585.0},{"date":"2020-04-17","close":2640.0},{"date":"2020-04-20","close":2720.0},{"date":"2020-04-21","close":2610.0},{"date":"2020-04-22","close":2630.0},{"date":"2020-04-23","close":2635.0},{"date":"2020-04-24","close":2585.0},{"date":"2020-04-27","close":2640.0},{"date":"2020-04-28","close":2630.0},{"date":"2020-04-29","close":2635.0},{"date":"2020-05-04","close":2700.0},{"date":"2020-05-06","close":2995.0},{"date":"2020-05-07","close":2950.0},{"date":"2020-05-08","close":3030.0},{"date":"2020-05-11","close":2970.0},{"date":"2020-05-12","close":3050.0},{"date":"2020-05-13","close":2975.0},{"date":"2020-05-14","close":2960.0},{"date":"2020-05-15","close":2975.0},{"date":"2020-05-18","close":2980.0},{"date":"2020-05-19","close":3045.0},{"date":"2020-05-20","close":3040.0},{"date":"2020-05-21","close":3100.0},{"date":"2020-05-22","close":2960.0},{"date":"2020-05-25","close":2945.0},{"date":"2020-05-26","close":2880.0},{"date":"2020-05-27","close":2885.0},{"date":"2020-05-28","close":2790.0},{"date":"2020-05-29","close":2775.0},{"date":"2020-06-01","close":2770.0},{"date":"2020-06-02","close":2800.0},{"date":"2020-06-03","close":2840.0},{"date":"2020-06-04","close":3060.0},{"date":"2020-06-05","close":2960.0},{"date":"2020-06-08","close":2920.0},{"date":"2020-06-09","close":2935.0},{"date":"2020-06-10","close":2835.0},{"date":"2020-06-11","close":2830.0},{"date":"2020-06-12","close":2690.0},{"date":"2020-06-15","close":2475.0},{"date":"2020-06-16","close":2640.0},{"date":"2020-06-17","close":2605.0},{"date":"2020-06-18","close":2630.0},{"date":"2020-06-19","close":2670.0},{"date":"2020-06-22","close":2720.0},{"date":"2020-06-23","close":2875.0},{"date":"2020-06-24","close":2885.0},{"date":"2020-06-25","close":2825.0},{"date":"2020-06-26","close":2800.0},{"date":"2020-06-29","close":2640.0},{"date":"2020-06-30","close":2690.0},{"date":"2020-07-01","close":2655.0},{"date":"2020-07-02","close":2760.0},{"date":"2020-07-03","close":2840.0},{"date":"2020-07-06","close":2835.0},{"date":"2020-07-07","close":2820.0},{"date":"2020-07-08","close":2830.0},{"date":"2020-07-09","close":2810.0},{"date":"2020-07-10","close":2800.0},{"date":"2020-07-13","close":2805.0},{"date":"2020-07-14","close":2800.0},{"date":"2020-07-15","close":2830.0},{"date":"2020-07-16","close":2805.0},{"date":"2020-07-17","close":2820.0},{"date":"2020-07-20","close":2820.0},{"date":"2020-07-21","close":2835.0},{"date":"2020-07-22","close":2850.0},{"date":"2020-07-23","close":2805.0},{"date":"2020-07-24","close":2765.0},{"date":"2020-07-27","close":2820.0},{"date":"2020-07-28","close":3275.0},{"date":"2020-07-29","close":4255.0},{"date":"2020-07-30","close":4145.0},{"date":"2020-07-31","close":4320.0},{"date":"2020-08-03","close":4225.0},{"date":"2020-08-04","close":3900.0},{"date":"2020-08-05","close":3865.0},{"date":"2020-08-06","close":3750.0},{"date":"2020-08-07","close":3750.0},{"date":"2020-08-10","close":3730.0},{"date":"2020-08-11","close":3725.0},{"date":"2020-08-12","close":3780.0},{"date":"2020-08-13","close":3830.0},{"date":"2020-08-14","close":3660.0},{"date":"2020-08-18","close":3345.0},{"date":"2020-08-19","close":3410.0},{"date":"2020-08-20","close":3275.0},{"date":"2020-08-21","close":3265.0},{"date":"2020-08-24","close":3360.0},{"date":"2020-08-25","close":3460.0},{"date":"2020-08-26","close":3465.0},{"date":"2020-08-27","close":3430.0},{"date":"2020-08-28","close":3545.0},{"date":"2020-08-31","close":3615.0},{"date":"2020-09-01","close":3625.0},{"date":"2020-09-02","close":3655.0},{"date":"2020-09-03","close":3710.0},{"date":"2020-09-04","close":3705.0},{"date":"2020-09-07","close":3635.0},{"date":"2020-09-08","close":3750.0},{"date":"2020-09-09","close":3650.0},{"date":"2020-09-10","close":3855.0},{"date":"2020-09-11","close":3765.0},{"date":"2020-09-14","close":3670.0},{"date":"2020-09-15","close":3605.0},{"date":"2020-09-16","close":3790.0},{"date":"2020-09-17","close":3650.0},{"date":"2020-09-18","close":3675.0},{"date":"2020-09-21","close":3810.0},{"date":"2020-09-22","close":3575.0},{"date":"2020-09-23","close":3780.0},{"date":"2020-09-24","close":3500.0},{"date":"2020-09-25","close":3485.0},{"date":"2020-09-28","close":3615.0},{"date":"2020-09-29","close":3805.0},{"date":"2020-10-05","close":3710.0},{"date":"2020-10-06","close":3670.0},{"date":"2020-10-07","close":3905.0},{"date":"2020-10-08","close":3915.0},{"date":"2020-10-12","close":4275.0},{"date":"2020-10-13","close":4100.0},{"date":"2020-10-14","close":3905.0},{"date":"2020-10-15","close":3955.0},{"date":"2020-10-16","close":3830.0},{"date":"2020-10-19","close":3705.0},{"date":"2020-10-20","close":3685.0},{"date":"2020-10-21","close":3760.0},{"date":"2020-10-22","close":3810.0},{"date":"2020-10-23","close":3710.0},{"date":"2020-10-26","close":3530.0},{"date":"2020-10-27","close":3495.0},{"date":"2020-10-28","close":3575.0},{"date":"2020-10-29","close":3500.0},{"date":"2020-10-30","close":3460.0},{"date":"2020-11-02","close":3475.0},{"date":"2020-11-03","close":3510.0},{"date":"2020-11-04","close":3585.0},{"date":"2020-11-05","close":3630.0},{"date":"2020-11-06","close":3730.0},{"date":"2020-11-09","close":3840.0},{"date":"2020-11-10","close":3880.0},{"date":"2020-11-11","close":3810.0},{"date":"2020-11-12","close":3925.0},{"date":"2020-11-13","close":3875.0},{"date":"2020-11-16","close":3790.0},{"date":"2020-11-17","close":3700.0},{"date":"2020-11-18","close":3690.0},{"date":"2020-11-19","close":3600.0},{"date":"2020-11-20","close":3635.0},{"date":"2020-11-23","close":3600.0},{"date":"2020-11-24","close":3695.0},{"date":"2020-11-25","close":3580.0},{"date":"2020-11-26","close":3540.0},{"date":"2020-11-27","close":3585.0},{"date":"2020-11-30","close":3590.0},{"date":"2020-12-01","close":3560.0},{"date":"2020-12-02","close":3575.0},{"date":"2020-12-03","close":3685.0},{"date":"2020-12-04","close":3630.0},{"date":"2020-12-07","close":3540.0},{"date":"2020-12-08","close":3585.0},{"date":"2020-12-09","close":3575.0},{"date":"2020-12-10","close":3580.0},{"date":"2020-12-11","close":3540.0},{"date":"2020-12-14","close":3470.0},{"date":"2020-12-15","close":3385.0},{"date":"2020-12-16","close":3500.0},{"date":"2020-12-17","close":3470.0},{"date":"2020-12-18","close":3455.0},{"date":"2020-12-21","close":3505.0},{"date":"2020-12-22","close":3420.0},{"date":"2020-12-23","close":3405.0},{"date":"2020-12-24","close":3380.0},{"date":"2020-12-28","close":3305.0},{"date":"2020-12-29","close":3380.0},{"date":"2020-12-30","close":3430.0},{"date":"2021-01-04","close":3400.0},{"date":"2021-01-05","close":3410.0},{"date":"2021-01-06","close":3445.0},{"date":"2021-01-07","close":3425.0},{"date":"2021-01-08","close":3370.0},{"date":"2021-01-11","close":3260.0},{"date":"2021-01-12","close":3295.0},{"date":"2021-01-13","close":3330.0},{"date":"2021-01-14","close":3320.0},{"date":"2021-01-15","close":3265.0},{"date":"2021-01-18","close":3340.0},{"date":"2021-01-19","close":3660.0},{"date":"2021-01-20","close":3745.0},{"date":"2021-01-21","close":3640.0},{"date":"2021-01-22","close":3725.0},{"date":"2021-01-25","close":3880.0},{"date":"2021-01-26","close":3745.0},{"date":"2021-01-27","close":3740.0},{"date":"2021-01-28","close":3575.0},{"date":"2021-01-29","close":3435.0},{"date":"2021-02-01","close":3410.0},{"date":"2021-02-02","close":3540.0},{"date":"2021-02-03","close":3630.0},{"date":"2021-02-04","close":3550.0},{"date":"2021-02-05","close":3670.0},{"date":"2021-02-08","close":3710.0},{"date":"2021-02-09","close":3600.0},{"date":"2021-02-10","close":3705.0},{"date":"2021-02-15","close":4020.0},{"date":"2021-02-16","close":4120.0},{"date":"2021-02-17","close":4030.0},{"date":"2021-02-18","close":3980.0},{"date":"2021-02-19","close":4085.0},{"date":"2021-02-22","close":4005.0},{"date":"2021-02-23","close":4085.0},{"date":"2021-02-24","close":3865.0},{"date":"2021-02-25","close":4015.0},{"date":"2021-02-26","close":3780.0},{"date":"2021-03-02","close":4910.0},{"date":"2021-03-03","close":5520.0},{"date":"2021-03-04","close":5420.0},{"date":"2021-03-05","close":5590.0},{"date":"2021-03-08","close":6450.0},{"date":"2021-03-09","close":5800.0},{"date":"2021-03-10","close":5470.0},{"date":"2021-03-11","close":5410.0},{"date":"2021-03-12","close":5870.0},{"date":"2021-03-15","close":6060.0},{"date":"2021-03-16","close":6420.0},{"date":"2021-03-17","close":6450.0},{"date":"2021-03-18","close":6530.0},{"date":"2021-03-19","close":6230.0},{"date":"2021-03-22","close":6860.0},{"date":"2021-03-23","close":6710.0},{"date":"2021-03-24","close":6610.0},{"date":"2021-03-25","close":6560.0},{"date":"2021-03-26","close":6450.0},{"date":"2021-03-29","close":6190.0},{"date":"2021-03-30","close":6480.0},{"date":"2021-03-31","close":6580.0},{"date":"2021-04-01","close":6410.0},{"date":"2021-04-02","close":6390.0},{"date":"2021-04-05","close":6710.0},{"date":"2021-04-06","close":6750.0},{"date":"2021-04-07","close":6640.0},{"date":"2021-04-08","close":6950.0},{"date":"2021-04-09","close":7140.0},{"date":"2021-04-12","close":7370.0},{"date":"2021-04-13","close":6900.0},{"date":"2021-04-14","close":7050.0},{"date":"2021-04-15","close":6930.0},{"date":"2021-04-16","close":6940.0},{"date":"2021-04-19","close":7000.0},{"date":"2021-04-20","close":6890.0},{"date":"2021-04-21","close":6660.0},{"date":"2021-04-22","close":6680.0},{"date":"2021-04-23","close":6450.0},{"date":"2021-04-26","close":6320.0},{"date":"2021-04-27","close":6260.0},{"date":"2021-04-28","close":6090.0},{"date":"2021-04-29","close":6100.0},{"date":"2021-04-30","close":5910.0},{"date":"2021-05-03","close":5730.0},{"date":"2021-05-04","close":5850.0},{"date":"2021-05-06","close":5750.0},{"date":"2021-05-07","close":5760.0},{"date":"2021-05-10","close":5880.0},{"date":"2021-05-11","close":5640.0},{"date":"2021-05-12","close":5730.0},{"date":"2021-05-13","close":5500.0},{"date":"2021-05-14","close":5400.0},{"date":"2021-05-17","close":5270.0},{"date":"2021-05-18","close":5830.0},{"date":"2021-05-20","close":6130.0},{"date":"2021-05-21","close":6120.0},{"date":"2021-05-24","close":6990.0},{"date":"2021-05-25","close":6640.0},{"date":"2021-05-26","close":6710.0},{"date":"2021-05-27","close":6980.0},{"date":"2021-05-28","close":6930.0},{"date":"2021-05-31","close":6870.0},{"date":"2021-06-01","close":6770.0},{"date":"2021-06-02","close":6510.0},{"date":"2021-06-03","close":6650.0},{"date":"2021-06-04","close":6480.0},{"date":"2021-06-07","close":6420.0},{"date":"2021-06-08","close":6290.0},{"date":"2021-06-09","close":6440.0},{"date":"2021-06-10","close":6470.0},{"date":"2021-06-11","close":6470.0},{"date":"2021-06-14","close":6310.0},{"date":"2021-06-15","close":6640.0},{"date":"2021-06-16","close":6640.0},{"date":"2021-06-17","close":6500.0},{"date":"2021-06-18","close":6460.0},{"date":"2021-06-21","close":6610.0},{"date":"2021-06-22","close":7040.0},{"date":"2021-06-23","close":7120.0},{"date":"2021-06-24","close":6950.0},{"date":"2021-06-25","close":7180.0},{"date":"2021-06-28","close":7150.0},{"date":"2021-06-29","close":7010.0},{"date":"2021-06-30","close":7050.0},{"date":"2021-07-01","close":7300.0},{"date":"2021-07-02","close":7160.0},{"date":"2021-07-05","close":7340.0},{"date":"2021-07-06","close":7500.0},{"date":"2021-07-07","close":7360.0},{"date":"2021-07-08","close":7020.0},{"date":"2021-07-09","close":7020.0},{"date":"2021-07-12","close":7270.0},{"date":"2021-07-13","close":7210.0},{"date":"2021-07-14","close":7170.0},{"date":"2021-07-15","close":7190.0},{"date":"2021-07-16","close":7150.0},{"date":"2021-07-19","close":6960.0},{"date":"2021-07-20","close":7050.0},{"date":"2021-07-21","close":6860.0},{"date":"2021-07-22","close":6730.0},{"date":"2021-07-23","close":6710.0},{"date":"2021-07-26","close":6780.0},{"date":"2021-07-27","close":6490.0},{"date":"2021-07-28","close":6270.0},{"date":"2021-07-29","close":6260.0},{"date":"2021-07-30","close":6200.0},{"date":"2021-08-02","close":6030.0},{"date":"2021-08-03","close":5900.0},{"date":"2021-08-04","close":6580.0},{"date":"2021-08-05","close":6530.0},{"date":"2021-08-06","close":6400.0},{"date":"2021-08-09","close":6800.0},{"date":"2021-08-10","close":6700.0},{"date":"2021-08-11","close":6630.0},{"date":"2021-08-12","close":6650.0},{"date":"2021-08-13","close":6370.0},{"date":"2021-08-17","close":6070.0},{"date":"2021-08-18","close":6100.0},{"date":"2021-08-19","close":5770.0},{"date":"2021-08-20","close":5480.0},{"date":"2021-08-23","close":5570.0},{"date":"2021-08-24","close":5690.0},{"date":"2021-08-25","close":5710.0},{"date":"2021-08-26","close":5660.0},{"date":"2021-08-27","close":5680.0},{"date":"2021-08-30","close":5710.0},{"date":"2021-08-31","close":5740.0},{"date":"2021-09-01","close":5900.0},{"date":"2021-09-02","close":5800.0},{"date":"2021-09-03","close":5770.0},{"date":"2021-09-06","close":5740.0},{"date":"2021-09-07","close":5690.0},{"date":"2021-09-08","close":5540.0},{"date":"2021-09-09","close":5470.0},{"date":"2021-09-10","close":5420.0},{"date":"2021-09-13","close":5390.0},{"date":"2021-09-14","close":5420.0},{"date":"2021-09-15","close":5590.0},{"date":"2021-09-16","close":5580.0},{"date":"2021-09-17","close":5470.0},{"date":"2021-09-23","close":5380.0},{"date":"2021-09-24","close":5300.0},{"date":"2021-09-27","close":5300.0},{"date":"2021-09-28","close":5050.0},{"date":"2021-09-29","close":4950.0},{"date":"2021-09-30","close":5000.0},{"date":"2021-10-01","close":5080.0},{"date":"2021-10-05","close":4780.0},{"date":"2021-10-06","close":4485.0},{"date":"2021-10-07","close":4810.0},{"date":"2021-10-08","close":4860.0},{"date":"2021-10-12","close":4680.0},{"date":"2021-10-13","close":4780.0},{"date":"2021-10-14","close":5060.0},{"date":"2021-10-15","close":5200.0},{"date":"2021-10-18","close":5220.0},{"date":"2021-10-19","close":5260.0},{"date":"2021-10-20","close":5310.0},{"date":"2021-10-21","close":5460.0},{"date":"2021-10-22","close":5590.0},{"date":"2021-10-25","close":5520.0},{"date":"2021-10-26","close":5550.0},{"date":"2021-10-27","close":5880.0},{"date":"2021-10-28","close":5600.0},{"date":"2021-10-29","close":5580.0},{"date":"2021-11-01","close":5890.0},{"date":"2021-11-02","close":5780.0},{"date":"2021-11-03","close":5880.0},{"date":"2021-11-04","close":5700.0},{"date":"2021-11-05","close":5540.0},{"date":"2021-11-08","close":5750.0},{"date":"2021-11-09","close":5930.0},{"date":"2021-11-10","close":6020.0},{"date":"2021-11-11","close":6330.0},{"date":"2021-11-12","close":6220.0},{"date":"2021-11-15","close":6060.0},{"date":"2021-11-16","close":6260.0},{"date":"2021-11-17","close":6750.0},{"date":"2021-11-18","close":6450.0},{"date":"2021-11-19","close":6360.0},{"date":"2021-11-22","close":5760.0},{"date":"2021-11-23","close":5650.0},{"date":"2021-11-24","close":5730.0},{"date":"2021-11-25","close":5720.0},{"date":"2021-11-26","close":5540.0},{"date":"2021-11-29","close":5410.0},{"date":"2021-11-30","close":5350.0},{"date":"2021-12-01","close":5390.0},{"date":"2021-12-02","close":5320.0},{"date":"2021-12-03","close":5590.0},{"date":"2021-12-06","close":5650.0},{"date":"2021-12-07","close":5570.0},{"date":"2021-12-08","close":5530.0},{"date":"2021-12-09","close":5670.0},{"date":"2021-12-10","close":5660.0},{"date":"2021-12-13","close":5560.0},{"date":"2021-12-14","close":5520.0},{"date":"2021-12-15","close":5350.0},{"date":"2021-12-16","close":5370.0},{"date":"2021-12-17","close":5320.0},{"date":"2021-12-20","close":5180.0},{"date":"2021-12-21","close":5210.0},{"date":"2021-12-22","close":5220.0},{"date":"2021-12-23","close":5130.0},{"date":"2021-12-24","close":5140.0},{"date":"2021-12-27","close":5060.0},{"date":"2021-12-28","close":5030.0},{"date":"2021-12-29","close":5150.0},{"date":"2021-12-30","close":5280.0},{"date":"2022-01-03","close":5360.0},{"date":"2022-01-04","close":5350.0},{"date":"2022-01-05","close":5140.0},{"date":"2022-01-06","close":4965.0},{"date":"2022-01-07","close":5380.0},{"date":"2022-01-10","close":5500.0},{"date":"2022-01-11","close":5320.0},{"date":"2022-01-12","close":5300.0},{"date":"2022-01-13","close":5260.0},{"date":"2022-01-14","close":5180.0},{"date":"2022-01-17","close":5030.0},{"date":"2022-01-18","close":4975.0},{"date":"2022-01-19","close":5110.0},{"date":"2022-01-20","close":5150.0},{"date":"2022-01-21","close":5020.0},{"date":"2022-01-24","close":4760.0},{"date":"2022-01-25","close":4540.0},{"date":"2022-01-26","close":4540.0},{"date":"2022-01-27","close":4220.0},{"date":"2022-01-28","close":4375.0},{"date":"2022-02-03","close":4505.0},{"date":"2022-02-04","close":4635.0},{"date":"2022-02-07","close":4705.0},{"date":"2022-02-08","close":4705.0},{"date":"2022-02-09","close":4705.0},{"date":"2022-02-10","close":4630.0},{"date":"2022-02-11","close":4730.0},{"date":"2022-02-14","close":4465.0},{"date":"2022-02-15","close":4360.0},{"date":"2022-02-16","close":4655.0},{"date":"2022-02-17","close":4700.0},{"date":"2022-02-18","close":4685.0},{"date":"2022-02-21","close":4685.0},{"date":"2022-02-22","close":4685.0},{"date":"2022-02-23","close":4685.0},{"date":"2022-02-24","close":4500.0},{"date":"2022-02-25","close":4540.0},{"date":"2022-02-28","close":4540.0},{"date":"2022-03-02","close":4835.0},{"date":"2022-03-03","close":4890.0},{"date":"2022-03-04","close":4890.0},{"date":"2022-03-07","close":4700.0},{"date":"2022-03-08","close":4600.0},{"date":"2022-03-10","close":4600.0},{"date":"2022-03-11","close":4755.0},{"date":"2022-03-14","close":4650.0},{"date":"2022-03-15","close":4710.0},{"date":"2022-03-16","close":4755.0},{"date":"2022-03-17","close":5090.0},{"date":"2022-03-18","close":5100.0},{"date":"2022-03-21","close":5100.0},{"date":"2022-03-22","close":5060.0},{"date":"2022-03-23","close":5070.0},{"date":"2022-03-24","close":5100.0},{"date":"2022-03-25","close":5050.0},{"date":"2022-03-28","close":5150.0},{"date":"2022-03-29","close":5150.0},{"date":"2022-03-30","close":5110.0},{"date":"2022-03-31","close":5080.0},{"date":"2022-04-01","close":5140.0},{"date":"2022-04-04","close":5220.0},{"date":"2022-04-05","close":5330.0},{"date":"2022-04-06","close":5400.0},{"date":"2022-04-07","close":5120.0},{"date":"2022-04-08","close":5150.0},{"date":"2022-04-11","close":5080.0},{"date":"2022-04-12","close":4885.0},{"date":"2022-04-13","close":4905.0},{"date":"2022-04-14","close":4860.0},{"date":"2022-04-15","close":4825.0},{"date":"2022-04-18","close":4770.0},{"date":"2022-04-19","close":4770.0},{"date":"2022-04-20","close":4770.0},{"date":"2022-04-21","close":4735.0},{"date":"2022-04-22","close":4630.0},{"date":"2022-04-25","close":4545.0},{"date":"2022-04-26","close":4660.0},{"date":"2022-04-27","close":4730.0},{"date":"2022-04-28","close":4640.0},{"date":"2022-04-29","close":4645.0},{"date":"2022-05-02","close":4925.0},{"date":"2022-05-03","close":5030.0},{"date":"2022-05-04","close":4770.0},{"date":"2022-05-06","close":4705.0},{"date":"2022-05-09","close":4510.0},{"date":"2022-05-10","close":4425.0},{"date":"2022-05-11","close":4405.0},{"date":"2022-05-12","close":4165.0},{"date":"2022-05-13","close":4220.0},{"date":"2022-05-16","close":4210.0},{"date":"2022-05-17","close":4230.0},{"date":"2022-05-18","close":4260.0},{"date":"2022-05-19","close":4170.0},{"date":"2022-05-20","close":4320.0},{"date":"2022-05-23","close":4280.0},{"date":"2022-05-24","close":4220.0},{"date":"2022-05-25","close":4310.0},{"date":"2022-05-26","close":4290.0},{"date":"2022-05-27","close":4315.0},{"date":"2022-05-30","close":4385.0},{"date":"2022-05-31","close":4370.0},{"date":"2022-06-02","close":4310.0},{"date":"2022-06-03","close":4380.0},{"date":"2022-06-07","close":4320.0},{"date":"2022-06-08","close":4260.0},{"date":"2022-06-09","close":4205.0},{"date":"2022-06-10","close":4180.0},{"date":"2022-06-13","close":4000.0},{"date":"2022-06-14","close":3930.0},{"date":"2022-06-15","close":3660.0},{"date":"2022-06-16","close":3735.0},{"date":"2022-06-17","close":3685.0},{"date":"2022-06-20","close":3360.0},{"date":"2022-06-21","close":3445.0},{"date":"2022-06-22","close":3200.0},{"date":"2022-06-23","close":3025.0},{"date":"2022-06-24","close":3180.0},{"date":"2022-06-27","close":3315.0},{"date":"2022-06-28","close":3295.0},{"date":"2022-06-29","close":3260.0},{"date":"2022-06-30","close":3105.0},{"date":"2022-07-01","close":2990.0},{"date":"2022-07-04","close":2985.0},{"date":"2022-07-05","close":3115.0},{"date":"2022-07-06","close":3115.0},{"date":"2022-07-07","close":3155.0},{"date":"2022-07-08","close":3225.0},{"date":"2022-07-11","close":3220.0},{"date":"2022-07-12","close":3030.0},{"date":"2022-07-13","close":3105.0},{"date":"2022-07-14","close":3110.0},{"date":"2022-07-15","close":3100.0},{"date":"2022-07-18","close":3150.0},{"date":"2022-07-19","close":3210.0},{"date":"2022-07-20","close":3205.0},{"date":"2022-07-21","close":3315.0},{"date":"2022-07-22","close":3270.0},{"date":"2022-07-25","close":3290.0},{"date":"2022-07-26","close":3275.0},{"date":"2022-07-27","close":3300.0},{"date":"2022-07-28","close":3300.0},{"date":"2022-07-29","close":3345.0},{"date":"2022-08-01","close":3360.0},{"date":"2022-08-02","close":3260.0},{"date":"2022-08-03","close":3345.0},{"date":"2022-08-04","close":3495.0},{"date":"2022-08-05","close":3480.0},{"date":"2022-08-08","close":3515.0},{"date":"2022-08-09","close":3500.0},{"date":"2022-08-10","close":3385.0},{"date":"2022-08-11","close":3455.0},{"date":"2022-08-12","close":3550.0},{"date":"2022-08-16","close":3550.0},{"date":"2022-08-17","close":3510.0},{"date":"2022-08-18","close":3450.0},{"date":"2022-08-19","close":3395.0},{"date":"2022-08-22","close":3280.0},{"date":"2022-08-23","close":3250.0},{"date":"2022-08-24","close":3290.0},{"date":"2022-08-25","close":3315.0},{"date":"2022-08-26","close":3205.0},{"date":"2022-08-29","close":3190.0},{"date":"2022-08-30","close":3280.0},{"date":"2022-08-31","close":3280.0},{"date":"2022-09-01","close":3240.0},{"date":"2022-09-02","close":3190.0},{"date":"2022-09-05","close":3155.0},{"date":"2022-09-06","close":3160.0},{"date":"2022-09-07","close":3100.0},{"date":"2022-09-08","close":3120.0},{"date":"2022-09-13","close":3200.0},{"date":"2022-09-14","close":3150.0},{"date":"2022-09-15","close":3365.0},{"date":"2022-09-16","close":3395.0},{"date":"2022-09-19","close":3600.0},{"date":"2022-09-20","close":3560.0},{"date":"2022-09-21","close":3535.0},{"date":"2022-09-22","close":3415.0},{"date":"2022-09-23","close":3255.0},{"date":"2022-09-26","close":3140.0},{"date":"2022-09-27","close":3280.0},{"date":"2022-09-28","close":3175.0},{"date":"2022-09-29","close":3255.0},{"date":"2022-09-30","close":3210.0},{"date":"2022-10-04","close":3580.0},{"date":"2022-10-05","close":3760.0},{"date":"2022-10-06","close":3900.0},{"date":"2022-10-07","close":3875.0},{"date":"2022-10-11","close":3690.0},{"date":"2022-10-12","close":3495.0},{"date":"2022-10-13","close":3210.0},{"date":"2022-10-14","close":3490.0},{"date":"2022-10-17","close":3675.0},{"date":"2022-10-18","close":3780.0},{"date":"2022-10-19","close":3620.0},{"date":"2022-10-20","close":3470.0},{"date":"2022-10-21","close":3550.0},{"date":"2022-10-24","close":3720.0},{"date":"2022-10-25","close":3900.0},{"date":"2022-10-26","close":3790.0},{"date":"2022-10-27","close":4065.0},{"date":"2022-10-28","close":3930.0},{"date":"2022-10-31","close":3650.0},{"date":"2022-11-01","close":3695.0},{"date":"2022-11-02","close":3910.0},{"date":"2022-11-03","close":3610.0},{"date":"2022-11-04","close":3440.0},{"date":"2022-11-07","close":3455.0},{"date":"2022-11-08","close":3485.0},{"date":"2022-11-09","close":3520.0},{"date":"2022-11-10","close":3475.0},{"date":"2022-11-11","close":3505.0},{"date":"2022-11-14","close":3495.0},{"date":"2022-11-15","close":3560.0},{"date":"2022-11-16","close":3560.0},{"date":"2022-11-17","close":3350.0},{"date":"2022-11-18","close":3505.0},{"date":"2022-11-21","close":3310.0},{"date":"2022-11-22","close":3255.0},{"date":"2022-11-23","close":3290.0},{"date":"2022-11-24","close":3375.0},{"date":"2022-11-25","close":3295.0},{"date":"2022-11-28","close":3255.0},{"date":"2022-11-29","close":3230.0},{"date":"2022-11-30","close":3230.0},{"date":"2022-12-01","close":3295.0},{"date":"2022-12-02","close":3315.0},{"date":"2022-12-05","close":3300.0},{"date":"2022-12-06","close":3240.0},{"date":"2022-12-07","close":3260.0},{"date":"2022-12-08","close":3215.0},{"date":"2022-12-09","close":3220.0},{"date":"2022-12-12","close":3285.0},{"date":"2022-12-13","close":3245.0},{"date":"2022-12-14","close":3285.0},{"date":"2022-12-15","close":3270.0},{"date":"2022-12-16","close":3250.0},{"date":"2022-12-19","close":3250.0},{"date":"2022-12-20","close":3090.0},{"date":"2022-12-21","close":3045.0},{"date":"2022-12-22","close":3045.0},{"date":"2022-12-23","close":2960.0},{"date":"2022-12-26","close":2900.0},{"date":"2022-12-27","close":3080.0},{"date":"2022-12-28","close":3250.0},{"date":"2022-12-29","close":3040.0},{"date":"2023-01-02","close":3000.0},{"date":"2023-01-03","close":2990.0},{"date":"2023-01-04","close":3100.0},{"date":"2023-01-05","close":3070.0},{"date":"2023-01-06","close":3075.0},{"date":"2023-01-09","close":3115.0},{"date":"2023-01-10","close":3095.0},{"date":"2023-01-11","close":3120.0},{"date":"2023-01-12","close":3085.0},{"date":"2023-01-13","close":3095.0},{"date":"2023-01-16","close":3165.0},{"date":"2023-01-17","close":3200.0},{"date":"2023-01-18","close":3230.0},{"date":"2023-01-19","close":3180.0},{"date":"2023-01-20","close":3195.0},{"date":"2023-01-25","close":3280.0},{"date":"2023-01-26","close":3245.0},{"date":"2023-01-27","close":3285.0},{"date":"2023-01-30","close":3425.0},{"date":"2023-01-31","close":3380.0},{"date":"2023-02-01","close":3430.0},{"date":"2023-02-02","close":3430.0},{"date":"2023-02-03","close":3485.0},{"date":"2023-02-06","close":3405.0},{"date":"2023-02-07","close":3405.0},{"date":"2023-02-08","close":3550.0},{"date":"2023-02-09","close":3530.0},{"date":"2023-02-10","close":3425.0},{"date":"2023-02-13","close":3405.0},{"date":"2023-02-14","close":3460.0},{"date":"2023-02-15","close":3400.0},{"date":"2023-02-16","close":3555.0},{"date":"2023-02-17","close":3420.0},{"date":"2023-02-20","close":3425.0},{"date":"2023-02-21","close":3345.0},{"date":"2023-02-22","close":3235.0},{"date":"2023-02-23","close":3370.0},{"date":"2023-02-24","close":3435.0},{"date":"2023-02-27","close":3585.0},{"date":"2023-02-28","close":3580.0},{"date":"2023-03-02","close":3490.0},{"date":"2023-03-03","close":3440.0},{"date":"2023-03-06","close":3485.0},{"date":"2023-03-07","close":3395.0},{"date":"2023-03-08","close":3450.0},{"date":"2023-03-09","close":3385.0},{"date":"2023-03-10","close":3270.0},{"date":"2023-03-13","close":3210.0},{"date":"2023-03-14","close":3065.0},{"date":"2023-03-15","close":3100.0},{"date":"2023-03-16","close":2975.0},{"date":"2023-03-17","close":3080.0},{"date":"2023-03-20","close":3155.0},{"date":"2023-03-21","close":3350.0},{"date":"2023-03-22","close":3220.0},{"date":"2023-03-23","close":3070.0},{"date":"2023-03-24","close":3140.0},{"date":"2023-03-27","close":3080.0},{"date":"2023-03-28","close":3180.0},{"date":"2023-03-29","close":3165.0},{"date":"2023-03-30","close":3160.0},{"date":"2023-03-31","close":3080.0},{"date":"2023-04-03","close":3170.0},{"date":"2023-04-04","close":3150.0},{"date":"2023-04-05","close":3190.0},{"date":"2023-04-06","close":3180.0},{"date":"2023-04-07","close":3110.0},{"date":"2023-04-10","close":3030.0},{"date":"2023-04-11","close":3015.0},{"date":"2023-04-12","close":3060.0},{"date":"2023-04-13","close":3065.0},{"date":"2023-04-14","close":3140.0},{"date":"2023-04-17","close":3125.0},{"date":"2023-04-18","close":3120.0},{"date":"2023-04-19","close":3085.0},{"date":"2023-04-20","close":3350.0},{"date":"2023-04-21","close":3080.0},{"date":"2023-04-24","close":3015.0},{"date":"2023-04-25","close":2970.0},{"date":"2023-04-26","close":2980.0},{"date":"2023-04-27","close":2975.0},{"date":"2023-04-28","close":2975.0},{"date":"2023-05-02","close":3000.0},{"date":"2023-05-03","close":2985.0},{"date":"2023-05-04","close":2985.0},{"date":"2023-05-08","close":3000.0},{"date":"2023-05-09","close":3015.0},{"date":"2023-05-10","close":3000.0},{"date":"2023-05-11","close":3000.0},{"date":"2023-05-12","close":2960.0},{"date":"2023-05-15","close":2965.0},{"date":"2023-05-16","close":2965.0},{"date":"2023-05-17","close":2980.0},{"date":"2023-05-18","close":2995.0},{"date":"2023-05-19","close":3000.0},{"date":"2023-05-22","close":3010.0},{"date":"2023-05-23","close":3015.0},{"date":"2023-05-24","close":3005.0},{"date":"2023-05-25","close":3005.0},{"date":"2023-05-26","close":3000.0},{"date":"2023-05-30","close":3000.0},{"date":"2023-05-31","close":2990.0},{"date":"2023-06-01","close":2990.0},{"date":"2023-06-02","close":2990.0},{"date":"2023-06-05","close":2975.0},{"date":"2023-06-07","close":2985.0},{"date":"2023-06-08","close":2995.0},{"date":"2023-06-09","close":2975.0},{"date":"2023-06-12","close":2940.0},{"date":"2023-06-13","close":2930.0},{"date":"2023-06-14","close":2900.0},{"date":"2023-06-15","close":2915.0},{"date":"2023-06-16","close":2915.0},{"date":"2023-06-19","close":2880.0},{"date":"2023-06-20","close":2885.0},{"date":"2023-06-21","close":2795.0},{"date":"2023-06-22","close":2790.0},{"date":"2023-06-23","close":2740.0},{"date":"2023-06-26","close":2760.0},{"date":"2023-06-27","close":2765.0},{"date":"2023-06-28","close":2770.0},{"date":"2023-06-29","close":2760.0},{"date":"2023-06-30","close":2760.0},{"date":"2023-07-03","close":2750.0},{"date":"2023-07-04","close":2725.0},{"date":"2023-07-05","close":2700.0},{"date":"2023-07-06","close":2640.0},{"date":"2023-07-07","close":2540.0},{"date":"2023-07-10","close":2555.0},{"date":"2023-07-11","close":2530.0},{"date":"2023-07-12","close":2490.0},{"date":"2023-07-13","close":2600.0},{"date":"2023-07-14","close":2565.0},{"date":"2023-07-17","close":2535.0},{"date":"2023-07-18","close":2480.0},{"date":"2023-07-19","close":2425.0},{"date":"2023-07-20","close":2465.0},{"date":"2023-07-21","close":2400.0},{"date":"2023-07-24","close":2260.0},{"date":"2023-07-25","close":2185.0},{"date":"2023-07-26","close":2055.0},{"date":"2023-07-27","close":2160.0},{"date":"2023-07-28","close":2200.0},{"date":"2023-07-31","close":2225.0},{"date":"2023-08-01","close":2265.0},{"date":"2023-08-02","close":2255.0},{"date":"2023-08-03","close":2245.0},{"date":"2023-08-04","close":2230.0},{"date":"2023-08-07","close":2240.0},{"date":"2023-08-08","close":2220.0},{"date":"2023-08-09","close":2225.0},{"date":"2023-08-10","close":2295.0},{"date":"2023-08-11","close":2285.0},{"date":"2023-08-14","close":2205.0},{"date":"2023-08-16","close":2145.0},{"date":"2023-08-17","close":2095.0},{"date":"2023-08-18","close":2055.0},{"date":"2023-08-21","close":2135.0},{"date":"2023-08-22","close":2065.0},{"date":"2023-08-23","close":2065.0},{"date":"2023-08-24","close":2175.0},{"date":"2023-08-25","close":2145.0},{"date":"2023-08-28","close":2135.0},{"date":"2023-08-29","close":2150.0},{"date":"2023-08-30","close":2290.0},{"date":"2023-08-31","close":2270.0},{"date":"2023-09-01","close":2240.0},{"date":"2023-09-04","close":2370.0},{"date":"2023-09-05","close":2370.0},{"date":"2023-09-06","close":2360.0},{"date":"2023-09-07","close":2255.0},{"date":"2023-09-08","close":2225.0},{"date":"2023-09-11","close":2250.0},{"date":"2023-09-12","close":2235.0},{"date":"2023-09-13","close":2260.0},{"date":"2023-09-14","close":2275.0},{"date":"2023-09-15","close":2280.0},{"date":"2023-09-18","close":2275.0},{"date":"2023-09-19","close":2225.0},{"date":"2023-09-20","close":2180.0},{"date":"2023-09-21","close":2105.0},{"date":"2023-09-22","close":2125.0},{"date":"2023-09-25","close":2100.0},{"date":"2023-09-26","close":2070.0},{"date":"2023-09-27","close":2110.0},{"date":"2023-10-04","close":2395.0},{"date":"2023-10-05","close":2560.0},{"date":"2023-10-06","close":2485.0},{"date":"2023-10-10","close":2480.0},{"date":"2023-10-11","close":2475.0},{"date":"2023-10-12","close":2535.0},{"date":"2023-10-13","close":2600.0},{"date":"2023-10-16","close":2525.0},{"date":"2023-10-17","close":2620.0},{"date":"2023-10-18","close":2675.0},{"date":"2023-10-19","close":2545.0},{"date":"2023-10-20","close":2380.0},{"date":"2023-10-23","close":2260.0},{"date":"2023-10-24","close":2430.0},{"date":"2023-10-25","close":2325.0},{"date":"2023-10-26","close":2200.0},{"date":"2023-10-27","close":2175.0},{"date":"2023-10-30","close":2190.0},{"date":"2023-10-31","close":2205.0},{"date":"2023-11-01","close":2260.0},{"date":"2023-11-02","close":2350.0},{"date":"2023-11-03","close":2450.0},{"date":"2023-11-06","close":2450.0},{"date":"2023-11-07","close":2455.0},{"date":"2023-11-08","close":2510.0},{"date":"2023-11-09","close":2480.0},{"date":"2023-11-10","close":2475.0},{"date":"2023-11-13","close":2520.0},{"date":"2023-11-14","close":2540.0},{"date":"2023-11-15","close":2575.0},{"date":"2023-11-16","close":2575.0},{"date":"2023-11-17","close":2490.0},{"date":"2023-11-20","close":2525.0},{"date":"2023-11-21","close":2560.0},{"date":"2023-11-22","close":2560.0},{"date":"2023-11-23","close":2520.0},{"date":"2023-11-24","close":2535.0},{"date":"2023-11-27","close":2560.0},{"date":"2023-11-28","close":2510.0},{"date":"2023-11-29","close":2465.0},{"date":"2023-11-30","close":2460.0},{"date":"2023-12-01","close":2410.0},{"date":"2023-12-04","close":2670.0},{"date":"2023-12-05","close":2645.0},{"date":"2023-12-06","close":2605.0},{"date":"2023-12-07","close":2570.0},{"date":"2023-12-08","close":2630.0},{"date":"2023-12-11","close":2580.0},{"date":"2023-12-12","close":2580.0},{"date":"2023-12-13","close":2550.0},{"date":"2023-12-14","close":2530.0},{"date":"2023-12-15","close":2490.0},{"date":"2023-12-18","close":2545.0},{"date":"2023-12-19","close":2650.0},{"date":"2023-12-20","close":2990.0},{"date":"2023-12-21","close":2885.0},{"date":"2023-12-22","close":2855.0},{"date":"2023-12-26","close":2800.0},{"date":"2023-12-27","close":2785.0},{"date":"2023-12-28","close":2845.0},{"date":"2024-01-02","close":3045.0},{"date":"2024-01-03","close":3000.0},{"date":"2024-01-04","close":2990.0},{"date":"2024-01-05","close":2965.0},{"date":"2024-01-08","close":2865.0},{"date":"2024-01-09","close":3000.0},{"date":"2024-01-10","close":3030.0},{"date":"2024-01-11","close":3160.0},{"date":"2024-01-12","close":3145.0},{"date":"2024-01-15","close":3045.0},{"date":"2024-01-16","close":2980.0},{"date":"2024-01-17","close":2890.0},{"date":"2024-01-18","close":3000.0},{"date":"2024-01-19","close":3075.0},{"date":"2024-01-22","close":3100.0},{"date":"2024-01-23","close":3120.0},{"date":"2024-01-24","close":2845.0},{"date":"2024-01-25","close":2925.0},{"date":"2024-01-26","close":3125.0},{"date":"2024-01-29","close":3410.0},{"date":"2024-01-30","close":3365.0},{"date":"2024-01-31","close":2985.0},{"date":"2024-02-01","close":2900.0},{"date":"2024-02-02","close":2955.0},{"date":"2024-02-05","close":3110.0},{"date":"2024-02-06","close":3005.0},{"date":"2024-02-07","close":2945.0},{"date":"2024-02-08","close":2995.0},{"date":"2024-02-13","close":3180.0},{"date":"2024-02-14","close":3125.0},{"date":"2024-02-15","close":3040.0},{"date":"2024-02-16","close":3100.0},{"date":"2024-02-19","close":3185.0},{"date":"2024-02-20","close":3185.0},{"date":"2024-02-21","close":3085.0},{"date":"2024-02-22","close":3250.0},{"date":"2024-02-23","close":2690.0},{"date":"2024-02-26","close":2495.0},{"date":"2024-02-27","close":2440.0},{"date":"2024-02-28","close":2350.0},{"date":"2024-02-29","close":2450.0},{"date":"2024-03-04","close":2375.0},{"date":"2024-03-05","close":2330.0},{"date":"2024-03-06","close":2330.0},{"date":"2024-03-07","close":2310.0},{"date":"2024-03-08","close":2380.0},{"date":"2024-03-11","close":2295.0},{"date":"2024-03-12","close":2330.0},{"date":"2024-03-13","close":2345.0},{"date":"2024-03-14","close":2285.0},{"date":"2024-03-15","close":2260.0},{"date":"2024-03-18","close":2280.0},{"date":"2024-03-19","close":2230.0},{"date":"2024-03-20","close":2190.0},{"date":"2024-03-21","close":2190.0},{"date":"2024-03-22","close":2220.0},{"date":"2024-03-25","close":2180.0},{"date":"2024-03-26","close":2135.0},{"date":"2024-03-27","close":2120.0},{"date":"2024-03-28","close":2120.0},{"date":"2024-03-29","close":2100.0},{"date":"2024-04-01","close":2155.0},{"date":"2024-04-02","close":2130.0},{"date":"2024-04-03","close":2105.0},{"date":"2024-04-04","close":2100.0},{"date":"2024-04-05","close":2100.0},{"date":"2024-04-08","close":2035.0},{"date":"2024-04-09","close":2035.0},{"date":"2024-04-11","close":2040.0},{"date":"2024-04-12","close":2040.0},{"date":"2024-04-15","close":2040.0},{"date":"2024-04-16","close":1981.0},{"date":"2024-04-17","close":1993.0},{"date":"2024-04-18","close":1995.0},{"date":"2024-04-19","close":1926.0},{"date":"2024-04-22","close":1931.0},{"date":"2024-04-23","close":1873.0},{"date":"2024-04-24","close":1890.0},{"date":"2024-04-25","close":1905.0},{"date":"2024-04-26","close":1908.0},{"date":"2024-04-29","close":1912.0},{"date":"2024-04-30","close":1922.0},{"date":"2024-05-02","close":1923.0},{"date":"2024-05-03","close":1933.0},{"date":"2024-05-07","close":1938.0},{"date":"2024-05-08","close":1958.0},{"date":"2024-05-09","close":1966.0},{"date":"2024-05-10","close":2000.0},{"date":"2024-05-13","close":2005.0},{"date":"2024-05-14","close":2055.0},{"date":"2024-05-16","close":2075.0},{"date":"2024-05-17","close":2045.0},{"date":"2024-05-20","close":2010.0},{"date":"2024-05-21","close":1992.0},{"date":"2024-05-22","close":1984.0},{"date":"2024-05-23","close":1978.0},{"date":"2024-05-24","close":1974.0},{"date":"2024-05-27","close":1960.0},{"date":"2024-05-28","close":1960.0},{"date":"2024-05-29","close":1948.0},{"date":"2024-05-30","close":1900.0},{"date":"2024-05-31","close":1924.0},{"date":"2024-06-03","close":1964.0},{"date":"2024-06-04","close":1944.0},{"date":"2024-06-05","close":2035.0},{"date":"2024-06-07","close":2040.0},{"date":"2024-06-10","close":2010.0},{"date":"2024-06-11","close":1997.0},{"date":"2024-06-12","close":1990.0},{"date":"2024-06-13","close":1970.0},{"date":"2024-06-14","close":1952.0},{"date":"2024-06-17","close":1945.0},{"date":"2024-06-18","close":1902.0},{"date":"2024-06-19","close":1910.0},{"date":"2024-06-20","close":1904.0},{"date":"2024-06-21","close":1880.0},{"date":"2024-06-24","close":1864.0},{"date":"2024-06-25","close":1870.0},{"date":"2024-06-26","close":1868.0},{"date":"2024-06-27","close":1815.0},{"date":"2024-06-28","close":1767.0},{"date":"2024-07-01","close":1747.0},{"date":"2024-07-02","close":1680.0},{"date":"2024-07-03","close":1672.0},{"date":"2024-07-04","close":1640.0},{"date":"2024-07-05","close":1608.0},{"date":"2024-07-08","close":1615.0},{"date":"2024-07-09","close":1605.0},{"date":"2024-07-10","close":1598.0},{"date":"2024-07-11","close":1586.0},{"date":"2024-07-12","close":1586.0},{"date":"2024-07-15","close":1570.0},{"date":"2024-07-16","close":1535.0},{"date":"2024-07-17","close":1515.0},{"date":"2024-07-18","close":1484.0},{"date":"2024-07-19","close":1468.0},{"date":"2024-07-22","close":1475.0},{"date":"2024-07-23","close":1470.0},{"date":"2024-07-24","close":1462.0},{"date":"2024-07-25","close":1445.0},{"date":"2024-07-26","close":1436.0},{"date":"2024-07-29","close":1432.0},{"date":"2024-07-30","close":1427.0},{"date":"2024-07-31","close":1383.0},{"date":"2024-08-01","close":1395.0},{"date":"2024-08-02","close":1387.0},{"date":"2024-08-05","close":1169.0},{"date":"2024-08-06","close":1239.0},{"date":"2024-08-07","close":1289.0},{"date":"2024-08-08","close":1276.0},{"date":"2024-08-09","close":1290.0},{"date":"2024-08-12","close":1319.0},{"date":"2024-08-13","close":1355.0},{"date":"2024-08-14","close":1373.0},{"date":"2024-08-16","close":1428.0},{"date":"2024-08-19","close":1469.0},{"date":"2024-08-20","close":1485.0},{"date":"2024-08-21","close":1504.0},{"date":"2024-08-22","close":1561.0},{"date":"2024-08-23","close":1630.0},{"date":"2024-08-26","close":1762.0},{"date":"2024-08-27","close":2290.0},{"date":"2024-08-28","close":2580.0},{"date":"2024-08-29","close":2585.0},{"date":"2024-08-30","close":2340.0},{"date":"2024-09-02","close":2305.0},{"date":"2024-09-03","close":2090.0},{"date":"2024-09-04","close":1979.0},{"date":"2024-09-05","close":1833.0},{"date":"2024-09-06","close":1689.0},{"date":"2024-09-09","close":1682.0},{"date":"2024-09-10","close":1637.0},{"date":"2024-09-11","close":1640.0},{"date":"2024-09-12","close":1708.0},{"date":"2024-09-13","close":1690.0},{"date":"2024-09-19","close":1547.0},{"date":"2024-09-20","close":1591.0},{"date":"2024-09-23","close":1528.0},{"date":"2024-09-24","close":1535.0},{"date":"2024-09-25","close":1565.0},{"date":"2024-09-26","close":1550.0},{"date":"2024-09-27","close":1559.0},{"date":"2024-09-30","close":1539.0},{"date":"2024-10-02","close":1482.0},{"date":"2024-10-04","close":1470.0},{"date":"2024-10-07","close":1440.0},{"date":"2024-10-08","close":1443.0},{"date":"2024-10-10","close":1430.0},{"date":"2024-10-11","close":1450.0},{"date":"2024-10-14","close":1499.0},{"date":"2024-10-15","close":1510.0},{"date":"2024-10-16","close":1490.0},{"date":"2024-10-17","close":1486.0},{"date":"2024-10-18","close":1414.0},{"date":"2024-10-21","close":1389.0},{"date":"2024-10-22","close":1350.0},{"date":"2024-10-23","close":1367.0},{"date":"2024-10-24","close":1349.0},{"date":"2024-10-25","close":1327.0},{"date":"2024-10-28","close":1365.0},{"date":"2024-10-29","close":1365.0},{"date":"2024-10-30","close":1375.0},{"date":"2024-10-31","close":1439.0},{"date":"2024-11-01","close":1379.0},{"date":"2024-11-04","close":1449.0},{"date":"2024-11-05","close":1471.0},{"date":"2024-11-06","close":1427.0},{"date":"2024-11-07","close":1425.0},{"date":"2024-11-08","close":1468.0},{"date":"2024-11-11","close":1360.0},{"date":"2024-11-12","close":1270.0},{"date":"2024-11-13","close":1245.0},{"date":"2024-11-14","close":1250.0},{"date":"2024-11-15","close":1254.0},{"date":"2024-11-18","close":1269.0},{"date":"2024-11-19","close":1288.0},{"date":"2024-11-20","close":1340.0},{"date":"2024-11-21","close":1325.0},{"date":"2024-11-22","close":1309.0},{"date":"2024-11-25","close":1325.0},{"date":"2024-11-26","close":1338.0},{"date":"2024-11-27","close":1364.0},{"date":"2024-11-28","close":1360.0},{"date":"2024-11-29","close":1318.0},{"date":"2024-12-02","close":1304.0},{"date":"2024-12-03","close":1329.0},{"date":"2024-12-04","close":1270.0},{"date":"2024-12-05","close":1243.0},{"date":"2024-12-06","close":1213.0},{"date":"2024-12-09","close":1140.0},{"date":"2024-12-10","close":1215.0},{"date":"2024-12-11","close":1260.0},{"date":"2024-12-12","close":1261.0},{"date":"2024-12-13","close":1283.0},{"date":"2024-12-16","close":1342.0},{"date":"2024-12-17","close":1346.0},{"date":"2024-12-18","close":1357.0},{"date":"2024-12-19","close":1346.0},{"date":"2024-12-20","close":1280.0},{"date":"2024-12-23","close":1322.0},{"date":"2024-12-24","close":1303.0},{"date":"2024-12-26","close":1296.0},{"date":"2024-12-27","close":1243.0},{"date":"2024-12-30","close":1245.0},{"date":"2025-01-02","close":1246.0},{"date":"2025-01-03","close":1269.0},{"date":"2025-01-06","close":1322.0},{"date":"2025-01-07","close":1324.0},{"date":"2025-01-08","close":1334.0},{"date":"2025-01-09","close":1317.0},{"date":"2025-01-10","close":1327.0},{"date":"2025-01-13","close":1332.0},{"date":"2025-01-14","close":1337.0},{"date":"2025-01-15","close":1258.0},{"date":"2025-01-16","close":1305.0},{"date":"2025-01-17","close":1309.0},{"date":"2025-01-20","close":1286.0},{"date":"2025-01-21","close":1304.0},{"date":"2025-01-22","close":1296.0},{"date":"2025-01-23","close":1312.0},{"date":"2025-01-24","close":1309.0},{"date":"2025-01-31","close":1315.0},{"date":"2025-02-03","close":1287.0},{"date":"2025-02-04","close":1307.0},{"date":"2025-02-05","close":1301.0},{"date":"2025-02-06","close":1327.0},{"date":"2025-02-07","close":1345.0},{"date":"2025-02-10","close":1335.0},{"date":"2025-02-11","close":1365.0},{"date":"2025-02-12","close":1350.0},{"date":"2025-02-13","close":1347.0},{"date":"2025-02-14","close":1320.0},{"date":"2025-02-17","close":1293.0},{"date":"2025-02-18","close":1347.0},{"date":"2025-02-19","close":1375.0},{"date":"2025-02-20","close":1363.0},{"date":"2025-02-21","close":1365.0},{"date":"2025-02-24","close":1349.0},{"date":"2025-02-25","close":1341.0},{"date":"2025-02-26","close":1353.0},{"date":"2025-02-27","close":1356.0},{"date":"2025-02-28","close":1343.0},{"date":"2025-03-04","close":1342.0},{"date":"2025-03-05","close":1302.0},{"date":"2025-03-06","close":1383.0},{"date":"2025-03-07","close":1359.0},{"date":"2025-03-10","close":1383.0},{"date":"2025-03-11","close":1352.0},{"date":"2025-03-12","close":1384.0},{"date":"2025-03-13","close":1390.0},{"date":"2025-03-14","close":1387.0},{"date":"2025-03-17","close":1369.0},{"date":"2025-03-18","close":1344.0},{"date":"2025-03-19","close":1343.0},{"date":"2025-03-20","close":1322.0},{"date":"2025-03-21","close":1303.0},{"date":"2025-03-24","close":1298.0},{"date":"2025-03-25","close":1303.0},{"date":"2025-03-26","close":1296.0},{"date":"2025-03-27","close":1280.0},{"date":"2025-03-28","close":1306.0},{"date":"2025-03-31","close":1259.0},{"date":"2025-04-01","close":1278.0},{"date":"2025-04-02","close":1285.0},{"date":"2025-04-03","close":1279.0},{"date":"2025-04-04","close":1281.0},{"date":"2025-04-07","close":1210.0},{"date":"2025-04-08","close":1215.0},{"date":"2025-04-09","close":1210.0},{"date":"2025-04-10","close":1279.0},{"date":"2025-04-11","close":1251.0},{"date":"2025-04-14","close":1309.0},{"date":"2025-04-15","close":1352.0},{"date":"2025-04-16","close":1460.0},{"date":"2025-04-17","close":1445.0},{"date":"2025-04-18","close":1385.0},{"date":"2025-04-21","close":1388.0},{"date":"2025-04-22","close":1359.0},{"date":"2025-04-23","close":1373.0},{"date":"2025-04-24","close":1387.0},{"date":"2025-04-25","close":1392.0},{"date":"2025-04-28","close":1385.0},{"date":"2025-04-29","close":1377.0},{"date":"2025-04-30","close":1360.0},{"date":"2025-05-02","close":1346.0},{"date":"2025-05-07","close":1349.0},{"date":"2025-05-08","close":1353.0},{"date":"2025-05-09","close":1335.0},{"date":"2025-05-12","close":1337.0},{"date":"2025-05-13","close":1323.0},{"date":"2025-05-14","close":1330.0},{"date":"2025-05-15","close":1348.0},{"date":"2025-05-16","close":1340.0},{"date":"2025-05-19","close":1294.0},{"date":"2025-05-20","close":1305.0},{"date":"2025-05-21","close":1344.0},{"date":"2025-05-22","close":1339.0},{"date":"2025-05-23","close":1346.0},{"date":"2025-05-26","close":1362.0},{"date":"2025-05-27","close":1349.0},{"date":"2025-05-28","close":1362.0},{"date":"2025-05-29","close":1375.0},{"date":"2025-05-30","close":1369.0},{"date":"2025-06-02","close":1365.0},{"date":"2025-06-04","close":1378.0},{"date":"2025-06-05","close":1377.0},{"date":"2025-06-09","close":1414.0},{"date":"2025-06-10","close":1446.0},{"date":"2025-06-11","close":1435.0},{"date":"2025-06-12","close":1435.0},{"date":"2025-06-13","close":1417.0},{"date":"2025-06-16","close":1454.0},{"date":"2025-06-17","close":1427.0},{"date":"2025-06-18","close":1456.0},{"date":"2025-06-19","close":1440.0},{"date":"2025-06-20","close":1450.0},{"date":"2025-06-23","close":1425.0},{"date":"2025-06-24","close":1423.0},{"date":"2025-06-25","close":1425.0},{"date":"2025-06-26","close":1385.0},{"date":"2025-06-27","close":1388.0},{"date":"2025-06-30","close":1396.0},{"date":"2025-07-01","close":1410.0},{"date":"2025-07-02","close":1404.0},{"date":"2025-07-03","close":1396.0},{"date":"2025-07-04","close":1394.0},{"date":"2025-07-07","close":1399.0},{"date":"2025-07-08","close":1399.0},{"date":"2025-07-09","close":1402.0},{"date":"2025-07-10","close":1390.0},{"date":"2025-07-11","close":1422.0},{"date":"2025-07-14","close":1424.0},{"date":"2025-07-15","close":1438.0},{"date":"2025-07-16","close":1421.0},{"date":"2025-07-17","close":1417.0},{"date":"2025-07-18","close":1435.0},{"date":"2025-07-21","close":1430.0},{"date":"2025-07-22","close":1408.0},{"date":"2025-07-23","close":1395.0},{"date":"2025-07-24","close":1400.0},{"date":"2025-07-25","close":1367.0},{"date":"2025-07-28","close":1339.0},{"date":"2025-07-29","close":1335.0},{"date":"2025-07-30","close":1325.0},{"date":"2025-07-31","close":1338.0},{"date":"2025-08-01","close":1306.0},{"date":"2025-08-04","close":1312.0},{"date":"2025-08-05","close":1312.0},{"date":"2025-08-06","close":1382.0},{"date":"2025-08-07","close":1405.0},{"date":"2025-08-08","close":1385.0},{"date":"2025-08-11","close":1375.0},{"date":"2025-08-12","close":1372.0},{"date":"2025-08-13","close":1341.0},{"date":"2025-08-14","close":1325.0},{"date":"2025-08-18","close":1315.0},{"date":"2025-08-19","close":1307.0},{"date":"2025-08-20","close":1310.0},{"date":"2025-08-21","close":1298.0},{"date":"2025-08-22","close":1306.0},{"date":"2025-08-25","close":1308.0},{"date":"2025-08-26","close":1310.0},{"date":"2025-08-27","close":1308.0},{"date":"2025-08-28","close":1324.0},{"date":"2025-08-29","close":1300.0},{"date":"2025-09-01","close":1275.0},{"date":"2025-09-02","close":1283.0},{"date":"2025-09-03","close":1275.0},{"date":"2025-09-04","close":1295.0},{"date":"2025-09-05","close":1300.0},{"date":"2025-09-08","close":1284.0},{"date":"2025-09-09","close":1280.0},{"date":"2025-09-10","close":1298.0},{"date":"2025-09-11","close":1295.0},{"date":"2025-09-12","close":1307.0},{"date":"2025-09-15","close":1300.0},{"date":"2025-09-16","close":1297.0},{"date":"2025-09-17","close":1302.0},{"date":"2025-09-18","close":1301.0},{"date":"2025-09-19","close":1315.0},{"date":"2025-09-22","close":1321.0},{"date":"2025-09-23","close":1318.0},{"date":"2025-09-24","close":1305.0},{"date":"2025-09-25","close":1316.0},{"date":"2025-09-26","close":1310.0},{"date":"2025-09-29","close":1298.0},{"date":"2025-09-30","close":1302.0},{"date":"2025-10-01","close":1303.0},{"date":"2025-10-02","close":1309.0},{"date":"2025-10-10","close":1273.0},{"date":"2025-10-13","close":1270.0},{"date":"2025-10-14","close":1268.0},{"date":"2025-10-15","close":1288.0},{"date":"2025-10-16","close":1290.0},{"date":"2025-10-17","close":1271.0},{"date":"2025-10-20","close":1282.0},{"date":"2025-10-21","close":1266.0},{"date":"2025-10-22","close":1266.0},{"date":"2025-10-23","close":1255.0},{"date":"2025-10-24","close":1256.0},{"date":"2025-10-27","close":1240.0},{"date":"2025-10-28","close":1235.0},{"date":"2025-10-29","close":1221.0},{"date":"2025-10-30","close":1203.0},{"date":"2025-10-31","close":1203.0},{"date":"2025-11-03","close":1210.0},{"date":"2025-11-04","close":1200.0},{"date":"2025-11-05","close":1175.0},{"date":"2025-11-06","close":1164.0},{"date":"2025-11-07","close":1160.0},{"date":"2025-11-10","close":1194.0},{"date":"2025-11-11","close":1190.0},{"date":"2025-11-12","close":1191.0},{"date":"2025-11-13","close":1193.0},{"date":"2025-11-14","close":1196.0},{"date":"2025-11-17","close":1193.0},{"date":"2025-11-18","close":1182.0},{"date":"2025-11-19","close":1170.0},{"date":"2025-11-20","close":1173.0},{"date":"2025-11-21","close":1155.0},{"date":"2025-11-24","close":1150.0},{"date":"2025-11-25","close":1150.0},{"date":"2025-11-26","close":1156.0},{"date":"2025-11-27","close":1165.0},{"date":"2025-11-28","close":1192.0},{"date":"2025-12-01","close":1215.0},{"date":"2025-12-02","close":1211.0},{"date":"2025-12-03","close":1212.0},{"date":"2025-12-04","close":1214.0},{"date":"2025-12-05","close":1215.0},{"date":"2025-12-08","close":1203.0},{"date":"2025-12-09","close":1200.0},{"date":"2025-12-10","close":1207.0},{"date":"2025-12-11","close":1203.0},{"date":"2025-12-12","close":1215.0},{"date":"2025-12-15","close":1208.0},{"date":"2025-12-16","close":1205.0},{"date":"2025-12-17","close":1206.0},{"date":"2025-12-18","close":1207.0},{"date":"2025-12-19","close":1207.0},{"date":"2025-12-22","close":1198.0},{"date":"2025-12-23","close":1199.0},{"date":"2025-12-24","close":1199.0},{"date":"2025-12-26","close":1200.0},{"date":"2025-12-29","close":1195.0},{"date":"2025-12-30","close":1188.0},{"date":"2026-01-02","close":1187.0},{"date":"2026-01-05","close":1173.0},{"date":"2026-01-06","close":1192.0},{"date":"2026-01-07","close":1191.0},{"date":"2026-01-08","close":1179.0},{"date":"2026-01-09","close":1175.0},{"date":"2026-01-12","close":1173.0},{"date":"2026-01-13","close":1160.0},{"date":"2026-01-14","close":1196.0},{"date":"2026-01-15","close":1199.0},{"date":"2026-01-16","close":1199.0},{"date":"2026-01-19","close":1201.0},{"date":"2026-01-20","close":1202.0},{"date":"2026-01-21","close":1200.0},{"date":"2026-01-22","close":1208.0},{"date":"2026-01-23","close":1207.0},{"date":"2026-01-26","close":1207.0},{"date":"2026-01-27","close":1212.0},{"date":"2026-01-28","close":1218.0},{"date":"2026-01-29","close":1218.0},{"date":"2026-01-30","close":1216.0},{"date":"2026-02-02","close":1201.0},{"date":"2026-02-03","close":1236.0},{"date":"2026-02-04","close":1230.0},{"date":"2026-02-05","close":1224.0},{"date":"2026-02-06","close":1217.0},{"date":"2026-02-09","close":1220.0},{"date":"2026-02-10","close":1207.0},{"date":"2026-02-11","close":1233.0},{"date":"2026-02-12","close":1236.0},{"date":"2026-02-13","close":1237.0},{"date":"2026-02-19","close":1231.0},{"date":"2026-02-20","close":1230.0},{"date":"2026-02-23","close":1208.0},{"date":"2026-02-24","close":1209.0},{"date":"2026-02-25","close":1215.0},{"date":"2026-02-26","close":1195.0},{"date":"2026-02-27","close":1199.0},{"date":"2026-03-03","close":1180.0},{"date":"2026-03-04","close":1073.0},{"date":"2026-03-05","close":1109.0},{"date":"2026-03-06","close":1175.0},{"date":"2026-03-09","close":1130.0},{"date":"2026-03-10","close":1141.0},{"date":"2026-03-11","close":1154.0},{"date":"2026-03-12","close":1195.0},{"date":"2026-03-13","close":1210.0},{"date":"2026-03-16","close":1223.0},{"date":"2026-03-17","close":1225.0},{"date":"2026-03-18","close":1245.0},{"date":"2026-03-19","close":1245.0},{"date":"2026-03-20","close":1271.0},{"date":"2026-03-23","close":1274.0},{"date":"2026-03-24","close":1274.0},{"date":"2026-03-25","close":1306.0},{"date":"2026-03-26","close":1305.0},{"date":"2026-03-27","close":1313.0},{"date":"2026-03-30","close":1305.0},{"date":"2026-03-31","close":1291.0},{"date":"2026-04-01","close":1341.0},{"date":"2026-04-02","close":1332.0},{"date":"2026-04-03","close":1321.0},{"date":"2026-04-06","close":1300.0},{"date":"2026-04-07","close":1290.0},{"date":"2026-04-08","close":1274.0},{"date":"2026-04-09","close":1225.0},{"date":"2026-04-10","close":1229.0},{"date":"2026-04-13","close":1255.0},{"date":"2026-04-14","close":1295.0},{"date":"2026-04-15","close":1328.0},{"date":"2026-04-16","close":1359.0},{"date":"2026-04-17","close":1310.0},{"date":"2026-04-20","close":1310.0},{"date":"2026-04-21","close":1319.0},{"date":"2026-04-22","close":1318.0},{"date":"2026-04-23","close":1319.0},{"date":"2026-04-24","close":1313.0},{"date":"2026-04-27","close":1305.0},{"date":"2026-04-28","close":1307.0},{"date":"2026-04-29","close":1288.0},{"date":"2026-04-30","close":1323.0},{"date":"2026-05-04","close":1424.0},{"date":"2026-05-06","close":1300.0},{"date":"2026-05-07","close":1357.0},{"date":"2026-05-08","close":1315.0},{"date":"2026-05-11","close":1305.0},{"date":"2026-05-12","close":1273.0},{"date":"2026-05-13","close":1280.0},{"date":"2026-05-14","close":1278.0},{"date":"2026-05-15","close":1277.0},{"date":"2026-05-18","close":1393.0},{"date":"2026-05-19","close":1450.0},{"date":"2026-05-20","close":1421.0},{"date":"2026-05-21","close":1442.0},{"date":"2026-05-22","close":1484.0},{"date":"2026-05-26","close":1452.0},{"date":"2026-05-27","close":1360.0},{"date":"2026-05-28","close":1333.0},{"date":"2026-05-29","close":1430.0},{"date":"2026-06-01","close":1418.0},{"date":"2026-06-02","close":1640.0},{"date":"2026-06-04","close":1504.0},{"date":"2026-06-05","close":1610.0},{"date":"2026-06-08","close":1580.0},{"date":"2026-06-09","close":1691.0},{"date":"2026-06-10","close":1576.0},{"date":"2026-06-11","close":1510.0},{"date":"2026-06-12","close":1459.0},{"date":"2026-06-15","close":1360.0},{"date":"2026-06-16","close":1349.0},{"date":"2026-06-17","close":1404.0},{"date":"2026-06-18","close":1334.0},{"date":"2026-06-19","close":1192.0},{"date":"2026-06-22","close":1121.0},{"date":"2026-06-23","close":1050.0},{"date":"2026-06-24","close":1079.0},{"date":"2026-06-25","close":1082.0},{"date":"2026-06-26","close":1030.0},{"date":"2026-06-29","close":1090.0},{"date":"2026-06-30","close":1054.0},{"date":"2026-07-01","close":1073.0},{"date":"2026-07-02","close":1053.0},{"date":"2026-07-03","close":1072.0},{"date":"2026-07-06","close":1071.0},{"date":"2026-07-07","close":1044.0},{"date":"2026-07-08","close":1007.0},{"date":"2026-07-09","close":1020.0},{"date":"2026-07-10","close":1046.0},{"date":"2026-07-13","close":1030.0},{"date":"2026-07-14","close":1031.0},{"date":"2026-07-15","close":1050.0},{"date":"2026-07-16","close":1051.0},{"date":"2026-07-20","close":1040.0},{"date":"2026-07-21","close":1041.0},{"date":"2026-07-22","close":1008.0},{"date":"2026-07-23","close":1012.0},{"date":"2026-07-24","close":981.0},{"date":"2026-07-27","close":997.0},{"date":"2026-07-28","close":960.0},{"date":"2026-07-29","close":882.0},{"date":"2026-07-30","close":903.0},{"date":"2026-07-31","close":975.0},{"date":"2026-08-03","close":1005.0},{"date":"2026-08-04","close":1023.0},{"date":"2026-08-05","close":1010.0},{"date":"2026-08-06","close":1015.0},{"date":"2026-08-07","close":1025.0},{"date":"2026-08-10","close":1048.0},{"date":"2026-08-11","close":1062.0},{"date":"2026-08-12","close":1068.0},{"date":"2026-08-13","close":1055.0},{"date":"2026-08-14","close":1000.0},{"date":"2026-08-18","close":950.0},{"date":"2026-08-19","close":925.0},{"date":"2026-08-20","close":935.0},{"date":"2026-08-21","close":938.0},{"date":"2026-08-24","close":931.0},{"date":"2026-08-25","close":940.0},{"date":"2026-08-26","close":942.0},{"date":"2026-08-27","close":934.0},{"date":"2026-08-28","close":932.0},{"date":"2026-08-31","close":996.0},{"date":"2026-09-01","close":1107.0},{"date":"2026-09-02","close":1091.0},{"date":"2026-09-03","close":1067.0},{"date":"2026-09-04","close":1075.0},{"date":"2026-09-07","close":1095.0},{"date":"2026-09-08","close":1099.0},{"date":"2026-09-09","close":1087.0},{"date":"2026-09-10","close":1087.0},{"date":"2026-09-11","close":1086.0},{"date":"2026-09-14","close":1102.0},{"date":"2026-09-15","close":1095.0},{"date":"2026-09-16","close":1093.0},{"date":"2026-09-17","close":1067.0},{"date":"2026-09-18","close":1074.0},{"date":"2026-09-21","close":1050.0},{"date":"2026-09-22","close":1060.0},{"date":"2026-09-23","close":1053.0},{"date":"2026-09-28","close":1059.0},{"date":"2026-09-29","close":1054.0},{"date":"2026-09-30","close":1050.0},{"date":"2026-10-01","close":1059.0},{"date":"2026-10-02","close":1083.0},{"date":"2026-10-06","close":1099.0},{"date":"2026-10-07","close":1081.0},{"date":"2026-10-08","close":1080.0},{"date":"2026-10-12","close":1083.0},{"date":"2026-10-13","close":1050.0},{"date":"2026-10-14","close":1049.0},{"date":"2026-10-15","close":1034.0},{"date":"2026-10-16","close":1079.0},{"date":"2026-10-19","close":1080.0},{"date":"2026-10-20","close":1081.0},{"date":"2026-10-21","close":1123.0},{"date":"2026-10-22","close":1092.0},{"date":"2026-10-23","close":1078.0}],"chart_data":[{"date":"2024-10-23","open":1350,"high":1372,"low":1335,"close":1367,"volume":106206,"rsi_14":26.88,"sma_20":1474.8,"sma_60":1577.8,"sma_120":1714.53},{"date":"2024-10-24","open":1353,"high":1367,"low":1337,"close":1349,"volume":60487,"rsi_14":30.03,"sma_20":1465.85,"sma_60":1575.78,"sma_120":1710.03},{"date":"2024-10-25","open":1341,"high":1375,"low":1310,"close":1327,"volume":73029,"rsi_14":29.15,"sma_20":1455.45,"sma_60":1573.53,"sma_120":1705.21},{"date":"2024-10-28","open":1327,"high":1366,"low":1327,"close":1365,"volume":84106,"rsi_14":39.32,"sma_20":1445.45,"sma_60":1572.2,"sma_120":1700.68},{"date":"2024-10-29","open":1365,"high":1368,"low":1338,"close":1365,"volume":59467,"rsi_14":38.79,"sma_20":1436.2,"sma_60":1571.02,"sma_120":1696.12},{"date":"2024-10-30","open":1360,"high":1397,"low":1355,"close":1375,"volume":59218,"rsi_14":42.03,"sma_20":1427.0,"sma_60":1570.07,"sma_120":1691.57},{"date":"2024-10-31","open":1375,"high":1452,"low":1340,"close":1439,"volume":100221,"rsi_14":48.59,"sma_20":1422.0,"sma_60":1570.27,"sma_120":1687.53},{"date":"2024-11-01","open":1425,"high":1432,"low":1376,"close":1379,"volume":108983,"rsi_14":35.0,"sma_20":1416.85,"sma_60":1570.2,"sma_120":1682.92},{"date":"2024-11-04","open":1375,"high":1454,"low":1375,"close":1449,"volume":166126,"rsi_14":43.36,"sma_20":1415.8,"sma_60":1571.1,"sma_120":1678.84},{"date":"2024-11-05","open":1478,"high":1478,"low":1430,"close":1471,"volume":103727,"rsi_14":47.94,"sma_20":1417.35,"sma_60":1572.5,"sma_120":1674.78},{"date":"2024-11-06","open":1472,"high":1495,"low":1414,"close":1427,"volume":120471,"rsi_14":44.11,"sma_20":1416.55,"sma_60":1576.8,"sma_120":1670.29},{"date":"2024-11-07","open":1431,"high":1453,"low":1413,"close":1425,"volume":47504,"rsi_14":51.28,"sma_20":1416.3,"sma_60":1579.9,"sma_120":1665.5},{"date":"2024-11-08","open":1425,"high":1470,"low":1425,"close":1468,"volume":91858,"rsi_14":58.8,"sma_20":1417.2,"sma_60":1582.88,"sma_120":1661.03},{"date":"2024-11-11","open":1470,"high":1470,"low":1357,"close":1360,"volume":118433,"rsi_14":50.97,"sma_20":1410.25,"sma_60":1584.28,"sma_120":1655.23},{"date":"2024-11-12","open":1360,"high":1390,"low":1266,"close":1270,"volume":133717,"rsi_14":41.79,"sma_20":1398.25,"sma_60":1583.95,"sma_120":1648.53},{"date":"2024-11-13","open":1292,"high":1292,"low":1228,"close":1245,"volume":106448,"rsi_14":41.3,"sma_20":1386.0,"sma_60":1582.72,"sma_120":1641.86},{"date":"2024-11-14","open":1245,"high":1275,"low":1215,"close":1250,"volume":98724,"rsi_14":43.37,"sma_20":1374.2,"sma_60":1580.97,"sma_120":1635.53},{"date":"2024-11-15","open":1250,"high":1258,"low":1150,"close":1254,"volume":125886,"rsi_14":39.85,"sma_20":1366.2,"sma_60":1578.98,"sma_120":1629.38},{"date":"2024-11-18","open":1270,"high":1330,"low":1253,"close":1269,"volume":79930,"rsi_14":41.46,"sma_20":1360.2,"sma_60":1576.33,"sma_120":1623.42},{"date":"2024-11-19","open":1270,"high":1299,"low":1267,"close":1288,"volume":61135,"rsi_14":42.38,"sma_20":1357.1,"sma_60":1573.32,"sma_120":1617.67},{"date":"2024-11-20","open":1292,"high":1348,"low":1280,"close":1340,"volume":77487,"rsi_14":41.14,"sma_20":1355.75,"sma_60":1570.9,"sma_120":1612.38},{"date":"2024-11-21","open":1340,"high":1340,"low":1290,"close":1325,"volume":38098,"rsi_14":44.75,"sma_20":1354.55,"sma_60":1567.92,"sma_120":1607.09},{"date":"2024-11-22","open":1309,"high":1334,"low":1270,"close":1309,"volume":72526,"rsi_14":34.78,"sma_20":1353.65,"sma_60":1563.72,"sma_120":1601.67},{"date":"2024-11-25","open":1309,"high":1330,"low":1291,"close":1325,"volume":39022,"rsi_14":33.92,"sma_20":1351.65,"sma_60":1558.63,"sma_120":1596.47},{"date":"2024-11-26","open":1328,"high":1346,"low":1318,"close":1338,"volume":97812,"rsi_14":39.48,"sma_20":1350.3,"sma_60":1551.57,"sma_120":1591.79},{"date":"2024-11-27","open":1346,"high":1366,"low":1306,"close":1364,"volume":144155,"rsi_14":43.18,"sma_20":1349.75,"sma_60":1536.13,"sma_120":1587.12},{"date":"2024-11-28","open":1364,"high":1375,"low":1340,"close":1360,"volume":107317,"rsi_14":36.76,"sma_20":1345.8,"sma_60":1515.8,"sma_120":1582.09},{"date":"2024-11-29","open":1380,"high":1380,"low":1291,"close":1318,"volume":66455,"rsi_14":43.86,"sma_20":1342.75,"sma_60":1494.68,"sma_120":1576.88},{"date":"2024-12-02","open":1282,"high":1314,"low":1282,"close":1304,"volume":71898,"rsi_14":56.39,"sma_20":1335.5,"sma_60":1477.42,"sma_120":1570.78},{"date":"2024-12-03","open":1304,"high":1388,"low":1292,"close":1329,"volume":144796,"rsi_14":65.79,"sma_20":1328.4,"sma_60":1461.15,"sma_120":1564.86},{"date":"2024-12-04","open":1260,"high":1319,"low":1249,"close":1270,"volume":107576,"rsi_14":53.12,"sma_20":1320.55,"sma_60":1447.48,"sma_120":1558.69},{"date":"2024-12-05","open":1270,"high":1279,"low":1240,"close":1243,"volume":87191,"rsi_14":48.4,"sma_20":1311.45,"sma_60":1435.22,"sma_120":1552.41},{"date":"2024-12-06","open":1231,"high":1249,"low":1175,"close":1213,"volume":73721,"rsi_14":42.18,"sma_20":1298.7,"sma_60":1424.88,"sma_120":1545.93},{"date":"2024-12-09","open":1211,"high":1211,"low":1104,"close":1140,"volume":143734,"rsi_14":32.04,"sma_20":1287.7,"sma_60":1415.73,"sma_120":1539.02},{"date":"2024-12-10","open":1140,"high":1216,"low":1137,"close":1215,"volume":146882,"rsi_14":35.63,"sma_20":1284.95,"sma_60":1407.95,"sma_120":1532.88},{"date":"2024-12-11","open":1216,"high":1263,"low":1211,"close":1260,"volume":83624,"rsi_14":43.01,"sma_20":1285.7,"sma_60":1401.67,"sma_120":1527.17},{"date":"2024-12-12","open":1290,"high":1290,"low":1240,"close":1261,"volume":49264,"rsi_14":44.67,"sma_20":1286.25,"sma_60":1395.35,"sma_120":1521.83},{"date":"2024-12-13","open":1260,"high":1298,"low":1250,"close":1283,"volume":92678,"rsi_14":45.39,"sma_20":1287.7,"sma_60":1388.27,"sma_120":1516.6},{"date":"2024-12-16","open":1285,"high":1344,"low":1285,"close":1342,"volume":95056,"rsi_14":50.4,"sma_20":1291.35,"sma_60":1382.47,"sma_120":1511.92},{"date":"2024-12-17","open":1339,"high":1347,"low":1322,"close":1346,"volume":81360,"rsi_14":48.12,"sma_20":1294.25,"sma_60":1379.12,"sma_120":1507.47},{"date":"2024-12-18","open":1343,"high":1359,"low":1336,"close":1357,"volume":79116,"rsi_14":49.69,"sma_20":1295.1,"sma_60":1375.22,"sma_120":1503.24},{"date":"2024-12-19","open":1336,"high":1353,"low":1314,"close":1346,"volume":62627,"rsi_14":53.07,"sma_20":1296.15,"sma_60":1372.18,"sma_120":1498.88},{"date":"2024-12-20","open":1343,"high":1351,"low":1259,"close":1280,"volume":66698,"rsi_14":47.64,"sma_20":1294.7,"sma_60":1367.93,"sma_120":1493.97},{"date":"2024-12-23","open":1280,"high":1350,"low":1230,"close":1322,"volume":60789,"rsi_14":49.33,"sma_20":1294.55,"sma_60":1363.88,"sma_120":1489.87},{"date":"2024-12-24","open":1319,"high":1354,"low":1297,"close":1303,"volume":28452,"rsi_14":53.4,"sma_20":1292.8,"sma_60":1359.77,"sma_120":1486.0},{"date":"2024-12-26","open":1303,"high":1341,"low":1295,"close":1296,"volume":25194,"rsi_14":55.7,"sma_20":1289.4,"sma_60":1355.38,"sma_120":1482.24},{"date":"2024-12-27","open":1296,"high":1296,"low":1235,"close":1243,"volume":67140,"rsi_14":53.07,"sma_20":1283.55,"sma_60":1350.45,"sma_120":1478.6},{"date":"2024-12-30","open":1243,"high":1254,"low":1205,"close":1245,"volume":64892,"rsi_14":62.59,"sma_20":1279.9,"sma_60":1346.5,"sma_120":1475.04},{"date":"2025-01-02","open":1245,"high":1268,"low":1221,"close":1246,"volume":44151,"rsi_14":54.52,"sma_20":1277.0,"sma_60":1342.77,"sma_120":1471.76},{"date":"2025-01-03","open":1245,"high":1283,"low":1230,"close":1269,"volume":52439,"rsi_14":51.4,"sma_20":1274.0,"sma_60":1339.92,"sma_120":1468.93},{"date":"2025-01-06","open":1270,"high":1344,"low":1270,"close":1322,"volume":120685,"rsi_14":58.18,"sma_20":1276.6,"sma_60":1337.9,"sma_120":1466.49},{"date":"2025-01-07","open":1322,"high":1327,"low":1312,"close":1324,"volume":59031,"rsi_14":55.81,"sma_20":1280.65,"sma_60":1336.13,"sma_120":1464.15},{"date":"2025-01-08","open":1324,"high":1337,"low":1305,"close":1334,"volume":49457,"rsi_14":48.68,"sma_20":1286.7,"sma_60":1334.2,"sma_120":1461.95},{"date":"2025-01-09","open":1334,"high":1340,"low":1308,"close":1317,"volume":53040,"rsi_14":45.43,"sma_20":1295.55,"sma_60":1331.17,"sma_120":1459.71},{"date":"2025-01-10","open":1317,"high":1336,"low":1307,"close":1327,"volume":68506,"rsi_14":45.25,"sma_20":1301.15,"sma_60":1328.12,"sma_120":1457.55},{"date":"2025-01-13","open":1327,"high":1369,"low":1320,"close":1332,"volume":61622,"rsi_14":47.74,"sma_20":1304.75,"sma_60":1325.48,"sma_120":1455.57},{"date":"2025-01-14","open":1340,"high":1365,"low":1305,"close":1337,"volume":38232,"rsi_14":61.45,"sma_20":1308.55,"sma_60":1323.0,"sma_120":1453.92},{"date":"2025-01-15","open":1337,"high":1337,"low":1237,"close":1258,"volume":94297,"rsi_14":38.81,"sma_20":1307.3,"sma_60":1320.4,"sma_120":1451.78},{"date":"2025-01-16","open":1315,"high":1315,"low":1263,"close":1305,"volume":49804,"rsi_14":50.32,"sma_20":1305.45,"sma_60":1319.0,"sma_120":1450.28},{"date":"2025-01-17","open":1305,"high":1312,"low":1283,"close":1309,"volume":47732,"rsi_14":52.09,"sma_20":1303.6,"sma_60":1318.32,"sma_120":1448.96},{"date":"2025-01-20","open":1328,"high":1328,"low":1281,"close":1286,"volume":44111,"rsi_14":57.65,"sma_20":1300.05,"sma_60":1316.97,"sma_120":1447.38},{"date":"2025-01-21","open":1297,"high":1305,"low":1272,"close":1304,"volume":32605,"rsi_14":59.93,"sma_20":1297.95,"sma_60":1316.22,"sma_120":1446.0},{"date":"2025-01-22","open":1304,"high":1318,"low":1275,"close":1296,"volume":57306,"rsi_14":58.22,"sma_20":1298.75,"sma_60":1315.7,"sma_120":1444.62},{"date":"2025-01-23","open":1296,"high":1314,"low":1279,"close":1312,"volume":81484,"rsi_14":57.24,"sma_20":1298.25,"sma_60":1314.82,"sma_120":1443.51},{"date":"2025-01-24","open":1313,"high":1319,"low":1299,"close":1309,"volume":39469,"rsi_14":47.37,"sma_20":1298.55,"sma_60":1313.88,"sma_120":1442.45},{"date":"2025-01-31","open":1324,"high":1329,"low":1305,"close":1315,"volume":79700,"rsi_14":48.21,"sma_20":1299.5,"sma_60":1312.88,"sma_120":1441.47},{"date":"2025-02-03","open":1300,"high":1300,"low":1270,"close":1287,"volume":74463,"rsi_14":41.26,"sma_20":1301.7,"sma_60":1310.35,"sma_120":1440.31},{"date":"2025-02-04","open":1275,"high":1312,"low":1275,"close":1307,"volume":33253,"rsi_14":48.16,"sma_20":1304.8,"sma_60":1309.15,"sma_120":1439.67},{"date":"2025-02-05","open":1315,"high":1315,"low":1300,"close":1301,"volume":49527,"rsi_14":45.15,"sma_20":1307.55,"sma_60":1306.68,"sma_120":1438.89},{"date":"2025-02-06","open":1292,"high":1353,"low":1291,"close":1327,"volume":102421,"rsi_14":49.13,"sma_20":1310.45,"sma_60":1304.28,"sma_120":1438.39},{"date":"2025-02-07","open":1327,"high":1349,"low":1318,"close":1345,"volume":72443,"rsi_14":51.32,"sma_20":1311.6,"sma_60":1302.92,"sma_120":1439.86},{"date":"2025-02-10","open":1345,"high":1345,"low":1250,"close":1335,"volume":50879,"rsi_14":66.52,"sma_20":1312.15,"sma_60":1301.42,"sma_120":1440.66},{"date":"2025-02-11","open":1336,"high":1388,"low":1308,"close":1365,"volume":223235,"rsi_14":63.89,"sma_20":1313.7,"sma_60":1299.7,"sma_120":1441.29},{"date":"2025-02-12","open":1365,"high":1373,"low":1320,"close":1350,"volume":77895,"rsi_14":59.03,"sma_20":1315.35,"sma_60":1299.53,"sma_120":1441.91},{"date":"2025-02-13","open":1344,"high":1352,"low":1320,"close":1347,"volume":55435,"rsi_14":64.73,"sma_20":1316.35,"sma_60":1300.82,"sma_120":1442.38},{"date":"2025-02-14","open":1341,"high":1351,"low":1312,"close":1320,"volume":54347,"rsi_14":53.7,"sma_20":1315.75,"sma_60":1302.07,"sma_120":1442.39},{"date":"2025-02-17","open":1320,"high":1327,"low":1272,"close":1293,"volume":87457,"rsi_14":49.36,"sma_20":1313.55,"sma_60":1302.78,"sma_120":1441.88},{"date":"2025-02-18","open":1293,"high":1348,"low":1275,"close":1347,"volume":67862,"rsi_14":56.41,"sma_20":1318.0,"sma_60":1304.33,"sma_120":1441.66},{"date":"2025-02-19","open":1345,"high":1375,"low":1327,"close":1375,"volume":79119,"rsi_14":61.07,"sma_20":1321.5,"sma_60":1306.1,"sma_120":1441.22},{"date":"2025-02-20","open":1375,"high":1389,"low":1350,"close":1363,"volume":57963,"rsi_14":57.89,"sma_20":1324.2,"sma_60":1307.35,"sma_120":1440.33},{"date":"2025-02-21","open":1363,"high":1374,"low":1351,"close":1365,"volume":50736,"rsi_14":64.03,"sma_20":1328.15,"sma_60":1307.77,"sma_120":1439.33},{"date":"2025-02-24","open":1365,"high":1365,"low":1325,"close":1349,"volume":40045,"rsi_14":57.66,"sma_20":1330.4,"sma_60":1308.17,"sma_120":1438.04},{"date":"2025-02-25","open":1344,"high":1349,"low":1332,"close":1341,"volume":33933,"rsi_14":57.25,"sma_20":1332.65,"sma_60":1308.7,"sma_120":1436.21},{"date":"2025-02-26","open":1341,"high":1356,"low":1335,"close":1353,"volume":33542,"rsi_14":54.96,"sma_20":1334.7,"sma_60":1309.17,"sma_120":1433.9},{"date":"2025-02-27","open":1357,"high":1360,"low":1345,"close":1356,"volume":20759,"rsi_14":52.23,"sma_20":1337.05,"sma_60":1309.47,"sma_120":1430.52},{"date":"2025-02-28","open":1356,"high":1367,"low":1310,"close":1343,"volume":69061,"rsi_14":51.6,"sma_20":1338.45,"sma_60":1309.12,"sma_120":1422.62},{"date":"2025-03-04","open":1343,"high":1343,"low":1309,"close":1342,"volume":41207,"rsi_14":44.8,"sma_20":1341.2,"sma_60":1308.82,"sma_120":1412.31},{"date":"2025-03-05","open":1350,"high":1354,"low":1302,"close":1302,"volume":34760,"rsi_14":40.24,"sma_20":1340.95,"sma_60":1308.55,"sma_120":1401.62},{"date":"2025-03-06","open":1319,"high":1460,"low":1319,"close":1383,"volume":353791,"rsi_14":55.56,"sma_20":1345.05,"sma_60":1309.87,"sma_120":1393.64},{"date":"2025-03-07","open":1366,"high":1402,"low":1348,"close":1359,"volume":86815,"rsi_14":56.07,"sma_20":1346.65,"sma_60":1310.37,"sma_120":1385.76},{"date":"2025-03-10","open":1359,"high":1383,"low":1350,"close":1383,"volume":62302,"rsi_14":64.15,"sma_20":1348.55,"sma_60":1312.25,"sma_120":1379.87},{"date":"2025-03-11","open":1383,"high":1383,"low":1313,"close":1352,"volume":90985,"rsi_14":50.85,"sma_20":1349.4,"sma_60":1314.07,"sma_120":1374.64},{"date":"2025-03-12","open":1352,"high":1387,"low":1350,"close":1384,"volume":97600,"rsi_14":51.51,"sma_20":1350.35,"sma_60":1316.92,"sma_120":1370.9},{"date":"2025-03-13","open":1384,"high":1409,"low":1374,"close":1390,"volume":42026,"rsi_14":54.61,"sma_20":1352.35,"sma_60":1321.08,"sma_120":1368.41},{"date":"2025-03-14","open":1394,"high":1400,"low":1378,"close":1387,"volume":45842,"rsi_14":53.74,"sma_20":1354.35,"sma_60":1323.95,"sma_120":1365.95},{"date":"2025-03-17","open":1386,"high":1399,"low":1348,"close":1369,"volume":38512,"rsi_14":53.38,"sma_20":1356.8,"sma_60":1325.77,"sma_120":1363.72},{"date":"2025-03-18","open":1369,"high":1384,"low":1343,"close":1344,"volume":25526,"rsi_14":50.48,"sma_20":1359.35,"sma_60":1327.15,"sma_120":1361.25},{"date":"2025-03-19","open":1364,"high":1364,"low":1319,"close":1343,"volume":44766,"rsi_14":48.34,"sma_20":1359.15,"sma_60":1328.15,"sma_120":1358.21},{"date":"2025-03-20","open":1343,"high":1343,"low":1290,"close":1322,"volume":59321,"rsi_14":44.69,"sma_20":1356.5,"sma_60":1327.82,"sma_120":1355.14},{"date":"2025-03-21","open":1322,"high":1322,"low":1288,"close":1303,"volume":61003,"rsi_14":43.87,"sma_20":1353.5,"sma_60":1327.1,"sma_120":1353.11},{"date":"2025-03-24","open":1303,"high":1317,"low":1285,"close":1298,"volume":18911,"rsi_14":43.33,"sma_20":1350.15,"sma_60":1326.12,"sma_120":1350.67},{"date":"2025-03-25","open":1304,"high":1313,"low":1281,"close":1303,"volume":17952,"rsi_14":50.17,"sma_20":1347.85,"sma_60":1325.4,"sma_120":1348.79},{"date":"2025-03-26","open":1303,"high":1314,"low":1277,"close":1296,"volume":33558,"rsi_14":30.32,"sma_20":1345.6,"sma_60":1325.67,"sma_120":1346.8},{"date":"2025-03-27","open":1296,"high":1296,"low":1271,"close":1280,"volume":31596,"rsi_14":31.46,"sma_20":1341.95,"sma_60":1324.97,"sma_120":1344.42},{"date":"2025-03-28","open":1280,"high":1320,"low":1270,"close":1306,"volume":52644,"rsi_14":32.09,"sma_20":1339.45,"sma_60":1325.02,"sma_120":1342.39},{"date":"2025-03-31","open":1306,"high":1306,"low":1258,"close":1259,"volume":32104,"rsi_14":29.87,"sma_20":1335.25,"sma_60":1324.4,"sma_120":1339.89},{"date":"2025-04-01","open":1259,"high":1280,"low":1230,"close":1278,"volume":68343,"rsi_14":25.69,"sma_20":1332.05,"sma_60":1324.98,"sma_120":1337.72},{"date":"2025-04-02","open":1278,"high":1310,"low":1275,"close":1285,"volume":17712,"rsi_14":26.03,"sma_20":1331.2,"sma_60":1325.65,"sma_120":1336.08},{"date":"2025-04-03","open":1274,"high":1280,"low":1261,"close":1279,"volume":10455,"rsi_14":25.68,"sma_20":1326.0,"sma_60":1326.2,"sma_120":1334.48},{"date":"2025-04-04","open":1274,"high":1310,"low":1255,"close":1281,"volume":18511,"rsi_14":28.64,"sma_20":1322.1,"sma_60":1326.4,"sma_120":1333.16},{"date":"2025-04-07","open":1265,"high":1265,"low":1189,"close":1210,"volume":88309,"rsi_14":23.41,"sma_20":1313.45,"sma_60":1324.53,"sma_120":1331.22},{"date":"2025-04-08","open":1209,"high":1221,"low":1203,"close":1215,"volume":28070,"rsi_14":25.0,"sma_20":1306.6,"sma_60":1322.72,"sma_120":1329.42},{"date":"2025-04-09","open":1211,"high":1211,"low":1180,"close":1210,"volume":21699,"rsi_14":26.67,"sma_20":1297.9,"sma_60":1320.65,"sma_120":1327.42},{"date":"2025-04-10","open":1214,"high":1279,"low":1214,"close":1279,"volume":36347,"rsi_14":45.86,"sma_20":1292.35,"sma_60":1320.02,"sma_120":1325.59},{"date":"2025-04-11","open":1267,"high":1313,"low":1235,"close":1251,"volume":89212,"rsi_14":42.49,"sma_20":1285.55,"sma_60":1318.75,"sma_120":1323.43},{"date":"2025-04-14","open":1270,"high":1369,"low":1270,"close":1309,"volume":204091,"rsi_14":50.82,"sma_20":1282.55,"sma_60":1318.37,"sma_120":1321.92},{"date":"2025-04-15","open":1310,"high":1360,"low":1307,"close":1352,"volume":162900,"rsi_14":56.97,"sma_20":1282.95,"sma_60":1318.62,"sma_120":1320.81},{"date":"2025-04-16","open":1352,"high":1488,"low":1331,"close":1460,"volume":1148517,"rsi_14":68.22,"sma_20":1288.8,"sma_60":1321.98,"sma_120":1321.19},{"date":"2025-04-17","open":1460,"high":1494,"low":1408,"close":1445,"volume":521490,"rsi_14":64.39,"sma_20":1294.95,"sma_60":1324.32,"sma_120":1321.66},{"date":"2025-04-18","open":1445,"high":1445,"low":1340,"close":1385,"volume":222625,"rsi_14":62.7,"sma_20":1299.05,"sma_60":1325.58,"sma_120":1321.95},{"date":"2025-04-21","open":1388,"high":1408,"low":1330,"close":1388,"volume":103022,"rsi_14":61.46,"sma_20":1303.55,"sma_60":1327.28,"sma_120":1322.12},{"date":"2025-04-22","open":1385,"high":1387,"low":1342,"close":1359,"volume":50441,"rsi_14":57.37,"sma_20":1306.35,"sma_60":1328.2,"sma_120":1322.21},{"date":"2025-04-23","open":1359,"high":1390,"low":1359,"close":1373,"volume":53094,"rsi_14":59.22,"sma_20":1310.2,"sma_60":1329.48,"sma_120":1322.59},{"date":"2025-04-24","open":1373,"high":1388,"low":1365,"close":1387,"volume":46213,"rsi_14":60.15,"sma_20":1315.55,"sma_60":1330.73,"sma_120":1322.78},{"date":"2025-04-25","open":1387,"high":1399,"low":1320,"close":1392,"volume":57689,"rsi_14":69.96,"sma_20":1319.85,"sma_60":1332.12,"sma_120":1323.0},{"date":"2025-04-28","open":1394,"high":1405,"low":1349,"close":1385,"volume":68702,"rsi_14":68.56,"sma_20":1326.15,"sma_60":1333.28,"sma_120":1323.08},{"date":"2025-04-29","open":1385,"high":1391,"low":1365,"close":1377,"volume":39593,"rsi_14":68.11,"sma_20":1331.1,"sma_60":1334.78,"sma_120":1322.57},{"date":"2025-04-30","open":1350,"high":1375,"low":1320,"close":1360,"volume":109392,"rsi_14":59.9,"sma_20":1334.85,"sma_60":1335.67,"sma_120":1322.41},{"date":"2025-05-02","open":1360,"high":1360,"low":1316,"close":1346,"volume":43857,"rsi_14":62.03,"sma_20":1338.2,"sma_60":1336.42,"sma_120":1321.55},{"date":"2025-05-07","open":1346,"high":1357,"low":1319,"close":1349,"volume":47593,"rsi_14":55.88,"sma_20":1341.6,"sma_60":1336.78,"sma_120":1320.53},{"date":"2025-05-08","open":1350,"high":1368,"low":1320,"close":1353,"volume":55764,"rsi_14":50.17,"sma_20":1348.75,"sma_60":1336.92,"sma_120":1319.92},{"date":"2025-05-09","open":1353,"high":1364,"low":1330,"close":1335,"volume":38576,"rsi_14":20.38,"sma_20":1354.75,"sma_60":1336.92,"sma_120":1319.17},{"date":"2025-05-12","open":1335,"high":1348,"low":1330,"close":1337,"volume":46486,"rsi_14":22.73,"sma_20":1361.1,"sma_60":1336.45,"sma_120":1318.08},{"date":"2025-05-13","open":1333,"high":1354,"low":1283,"close":1323,"volume":42029,"rsi_14":29.61,"sma_20":1363.3,"sma_60":1336.0,"sma_120":1317.77},{"date":"2025-05-14","open":1318,"high":1342,"low":1280,"close":1330,"volume":39820,"rsi_14":31.41,"sma_20":1367.25,"sma_60":1335.72,"sma_120":1318.27},{"date":"2025-05-15","open":1330,"high":1351,"low":1322,"close":1348,"volume":56237,"rsi_14":46.21,"sma_20":1369.2,"sma_60":1336.18,"sma_120":1319.12},{"date":"2025-05-16","open":1341,"high":1348,"low":1300,"close":1340,"volume":65743,"rsi_14":38.13,"sma_20":1368.6,"sma_60":1336.97,"sma_120":1319.88},{"date":"2025-05-19","open":1338,"high":1339,"low":1290,"close":1294,"volume":77945,"rsi_14":22.81,"sma_20":1360.3,"sma_60":1336.08,"sma_120":1320.21},{"date":"2025-05-20","open":1294,"high":1347,"low":1270,"close":1305,"volume":25231,"rsi_14":25.42,"sma_20":1353.3,"sma_60":1334.92,"sma_120":1320.51},{"date":"2025-05-21","open":1315,"high":1350,"low":1305,"close":1344,"volume":49021,"rsi_14":40.19,"sma_20":1351.25,"sma_60":1334.6,"sma_120":1320.97},{"date":"2025-05-22","open":1344,"high":1344,"low":1330,"close":1339,"volume":13519,"rsi_14":40.78,"sma_20":1348.8,"sma_60":1334.17,"sma_120":1320.97},{"date":"2025-05-23","open":1339,"high":1380,"low":1311,"close":1346,"volume":38832,"rsi_14":46.43,"sma_20":1348.15,"sma_60":1334.12,"sma_120":1321.14},{"date":"2025-05-26","open":1346,"high":1368,"low":1346,"close":1362,"volume":69868,"rsi_14":54.04,"sma_20":1347.6,"sma_60":1334.47,"sma_120":1321.58},{"date":"2025-05-27","open":1355,"high":1403,"low":1321,"close":1349,"volume":77124,"rsi_14":50.0,"sma_20":1345.7,"sma_60":1334.4,"sma_120":1321.78},{"date":"2025-05-28","open":1350,"high":1368,"low":1350,"close":1362,"volume":30117,"rsi_14":52.07,"sma_20":1344.2,"sma_60":1334.5,"sma_120":1321.98},{"date":"2025-05-29","open":1370,"high":1396,"low":1348,"close":1375,"volume":63184,"rsi_14":59.43,"sma_20":1343.7,"sma_60":1335.03,"sma_120":1322.08},{"date":"2025-05-30","open":1408,"high":1408,"low":1350,"close":1369,"volume":44275,"rsi_14":57.41,"sma_20":1343.3,"sma_60":1335.48,"sma_120":1322.15},{"date":"2025-06-02","open":1359,"high":1375,"low":1344,"close":1365,"volume":54071,"rsi_14":60.19,"sma_20":1343.55,"sma_60":1336.53,"sma_120":1322.54},{"date":"2025-06-04","open":1360,"high":1394,"low":1349,"close":1378,"volume":59197,"rsi_14":61.32,"sma_20":1345.15,"sma_60":1336.45,"sma_120":1323.16},{"date":"2025-06-05","open":1380,"high":1398,"low":1316,"close":1377,"volume":91460,"rsi_14":57.44,"sma_20":1346.55,"sma_60":1336.75,"sma_120":1323.56},{"date":"2025-06-09","open":1377,"high":1422,"low":1377,"close":1414,"volume":155210,"rsi_14":66.52,"sma_20":1349.6,"sma_60":1337.27,"sma_120":1324.76},{"date":"2025-06-10","open":1423,"high":1452,"low":1409,"close":1446,"volume":131080,"rsi_14":86.19,"sma_20":1355.15,"sma_60":1338.83,"sma_120":1326.45},{"date":"2025-06-11","open":1446,"high":1466,"low":1430,"close":1435,"volume":136961,"rsi_14":80.95,"sma_20":1360.05,"sma_60":1339.68,"sma_120":1328.3},{"date":"2025-06-12","open":1432,"high":1472,"low":1399,"close":1435,"volume":124375,"rsi_14":76.61,"sma_20":1365.65,"sma_60":1340.43,"sma_120":1330.76},{"date":"2025-06-13","open":1465,"high":1465,"low":1400,"close":1417,"volume":91203,"rsi_14":71.2,"sma_20":1370.0,"sma_60":1340.93,"sma_120":1332.44},{"date":"2025-06-16","open":1417,"high":1464,"low":1408,"close":1454,"volume":54747,"rsi_14":75.23,"sma_20":1375.3,"sma_60":1342.35,"sma_120":1334.06},{"date":"2025-06-17","open":1454,"high":1494,"low":1385,"close":1427,"volume":167231,"rsi_14":64.44,"sma_20":1379.65,"sma_60":1343.73,"sma_120":1335.44},{"date":"2025-06-18","open":1429,"high":1456,"low":1413,"close":1456,"volume":74308,"rsi_14":72.2,"sma_20":1387.75,"sma_60":1345.62,"sma_120":1336.88},{"date":"2025-06-19","open":1470,"high":1475,"low":1425,"close":1440,"volume":56660,"rsi_14":65.98,"sma_20":1394.5,"sma_60":1347.58,"sma_120":1337.7},{"date":"2025-06-20","open":1450,"high":1462,"low":1440,"close":1450,"volume":60784,"rsi_14":65.56,"sma_20":1399.8,"sma_60":1350.03,"sma_120":1338.57},{"date":"2025-06-23","open":1438,"high":1438,"low":1392,"close":1425,"volume":65683,"rsi_14":60.77,"sma_20":1404.1,"sma_60":1352.15,"sma_120":1339.13},{"date":"2025-06-24","open":1425,"high":1438,"low":1410,"close":1423,"volume":60881,"rsi_14":61.24,"sma_20":1407.95,"sma_60":1354.15,"sma_120":1339.78},{"date":"2025-06-25","open":1425,"high":1460,"low":1413,"close":1425,"volume":89628,"rsi_14":59.51,"sma_20":1411.1,"sma_60":1356.3,"sma_120":1340.98},{"date":"2025-06-26","open":1411,"high":1425,"low":1380,"close":1385,"volume":53308,"rsi_14":51.4,"sma_20":1412.9,"sma_60":1358.05,"sma_120":1341.51},{"date":"2025-06-27","open":1384,"high":1423,"low":1357,"close":1388,"volume":31392,"rsi_14":44.84,"sma_20":1414.2,"sma_60":1359.42,"sma_120":1342.22},{"date":"2025-06-30","open":1379,"high":1419,"low":1360,"close":1396,"volume":51611,"rsi_14":39.04,"sma_20":1415.25,"sma_60":1361.7,"sma_120":1343.05},{"date":"2025-07-01","open":1396,"high":1423,"low":1396,"close":1410,"volume":45756,"rsi_14":44.59,"sma_20":1417.3,"sma_60":1363.9,"sma_120":1344.44},{"date":"2025-07-02","open":1410,"high":1422,"low":1383,"close":1404,"volume":34232,"rsi_14":43.46,"sma_20":1419.25,"sma_60":1365.88,"sma_120":1345.77},{"date":"2025-07-03","open":1403,"high":1438,"low":1370,"close":1396,"volume":29613,"rsi_14":45.37,"sma_20":1420.15,"sma_60":1367.83,"sma_120":1347.02},{"date":"2025-07-04","open":1396,"high":1435,"low":1378,"close":1394,"volume":39584,"rsi_14":34.38,"sma_20":1421.0,"sma_60":1369.72,"sma_120":1348.06},{"date":"2025-07-07","open":1395,"high":1401,"low":1376,"close":1399,"volume":16787,"rsi_14":41.76,"sma_20":1420.25,"sma_60":1372.87,"sma_120":1348.7},{"date":"2025-07-08","open":1395,"high":1409,"low":1377,"close":1399,"volume":34229,"rsi_14":29.79,"sma_20":1417.9,"sma_60":1375.93,"sma_120":1349.33},{"date":"2025-07-09","open":1399,"high":1403,"low":1372,"close":1402,"volume":51078,"rsi_14":35.16,"sma_20":1416.25,"sma_60":1379.13,"sma_120":1349.89},{"date":"2025-07-10","open":1402,"high":1402,"low":1381,"close":1390,"volume":43072,"rsi_14":26.92,"sma_20":1414.0,"sma_60":1380.98,"sma_120":1350.5},{"date":"2025-07-11","open":1400,"high":1443,"low":1390,"close":1422,"volume":56085,"rsi_14":48.91,"sma_20":1414.25,"sma_60":1383.83,"sma_120":1351.29},{"date":"2025-07-14","open":1467,"high":1467,"low":1400,"close":1424,"volume":70573,"rsi_14":50.36,"sma_20":1412.75,"sma_60":1385.75,"sma_120":1352.06},{"date":"2025-07-15","open":1410,"high":1447,"low":1410,"close":1438,"volume":46736,"rsi_14":54.36,"sma_20":1413.3,"sma_60":1387.18,"sma_120":1352.9},{"date":"2025-07-16","open":1438,"high":1441,"low":1406,"close":1421,"volume":64785,"rsi_14":64.29,"sma_20":1411.55,"sma_60":1386.53,"sma_120":1354.26},{"date":"2025-07-17","open":1418,"high":1425,"low":1405,"close":1417,"volume":59833,"rsi_14":61.42,"sma_20":1410.4,"sma_60":1386.07,"sma_120":1355.19},{"date":"2025-07-18","open":1402,"high":1445,"low":1397,"close":1435,"volume":62177,"rsi_14":64.23,"sma_20":1409.65,"sma_60":1386.9,"sma_120":1356.24},{"date":"2025-07-21","open":1436,"high":1442,"low":1420,"close":1430,"volume":14867,"rsi_14":57.81,"sma_20":1409.9,"sma_60":1387.6,"sma_120":1357.44},{"date":"2025-07-22","open":1430,"high":1434,"low":1400,"close":1408,"volume":33493,"rsi_14":51.39,"sma_20":1409.15,"sma_60":1388.42,"sma_120":1358.31},{"date":"2025-07-23","open":1408,"high":1408,"low":1385,"close":1395,"volume":30140,"rsi_14":49.66,"sma_20":1407.65,"sma_60":1388.78,"sma_120":1359.13},{"date":"2025-07-24","open":1393,"high":1406,"low":1370,"close":1400,"volume":32608,"rsi_14":51.97,"sma_20":1408.4,"sma_60":1389.0,"sma_120":1359.87},{"date":"2025-07-25","open":1400,"high":1403,"low":1367,"close":1367,"volume":49465,"rsi_14":41.11,"sma_20":1407.35,"sma_60":1388.58,"sma_120":1360.35},{"date":"2025-07-28","open":1368,"high":1379,"low":1300,"close":1339,"volume":45355,"rsi_14":35.58,"sma_20":1404.5,"sma_60":1387.82,"sma_120":1360.55},{"date":"2025-07-29","open":1339,"high":1347,"low":1307,"close":1335,"volume":41461,"rsi_14":33.97,"sma_20":1400.75,"sma_60":1387.12,"sma_120":1360.95},{"date":"2025-07-30","open":1346,"high":1348,"low":1322,"close":1325,"volume":28682,"rsi_14":34.3,"sma_20":1396.8,"sma_60":1386.53,"sma_120":1361.1},{"date":"2025-07-31","open":1325,"high":1338,"low":1324,"close":1338,"volume":20835,"rsi_14":27.66,"sma_20":1393.9,"sma_60":1386.4,"sma_120":1361.41},{"date":"2025-08-01","open":1337,"high":1337,"low":1306,"close":1306,"volume":36718,"rsi_14":22.94,"sma_20":1389.5,"sma_60":1385.68,"sma_120":1361.23},{"date":"2025-08-04","open":1306,"high":1314,"low":1280,"close":1312,"volume":23783,"rsi_14":20.0,"sma_20":1385.15,"sma_60":1385.0,"sma_120":1360.96},{"date":"2025-08-05","open":1301,"high":1325,"low":1301,"close":1312,"volume":22198,"rsi_14":21.76,"sma_20":1380.8,"sma_60":1384.62,"sma_120":1360.77},{"date":"2025-08-06","open":1332,"high":1388,"low":1308,"close":1382,"volume":60502,"rsi_14":43.24,"sma_20":1379.8,"sma_60":1385.37,"sma_120":1360.91},{"date":"2025-08-07","open":1378,"high":1415,"low":1372,"close":1405,"volume":49244,"rsi_14":44.32,"sma_20":1380.55,"sma_60":1386.73,"sma_120":1361.37},{"date":"2025-08-08","open":1417,"high":1417,"low":1327,"close":1385,"volume":60503,"rsi_14":41.94,"sma_20":1378.7,"sma_60":1387.65,"sma_120":1361.68},{"date":"2025-08-11","open":1385,"high":1419,"low":1371,"close":1375,"volume":22630,"rsi_14":43.82,"sma_20":1376.25,"sma_60":1388.1,"sma_120":1362.14},{"date":"2025-08-12","open":1375,"high":1394,"low":1360,"close":1372,"volume":16510,"rsi_14":45.53,"sma_20":1372.95,"sma_60":1388.63,"sma_120":1362.8},{"date":"2025-08-13","open":1377,"high":1394,"low":1341,"close":1341,"volume":32080,"rsi_14":39.58,"sma_20":1368.95,"sma_60":1389.42,"sma_120":1362.75},{"date":"2025-08-14","open":1358,"high":1358,"low":1325,"close":1325,"volume":47287,"rsi_14":42.11,"sma_20":1364.35,"sma_60":1389.75,"sma_120":1362.33},{"date":"2025-08-18","open":1349,"high":1350,"low":1302,"close":1315,"volume":36630,"rsi_14":45.16,"sma_20":1358.35,"sma_60":1389.27,"sma_120":1361.93},{"date":"2025-08-19","open":1312,"high":1343,"low":1302,"close":1307,"volume":33993,"rsi_14":44.44,"sma_20":1352.2,"sma_60":1388.73,"sma_120":1361.45},{"date":"2025-08-20","open":1307,"high":1325,"low":1282,"close":1310,"volume":59193,"rsi_14":46.94,"sma_20":1347.3,"sma_60":1388.13,"sma_120":1361.12},{"date":"2025-08-21","open":1301,"high":1316,"low":1286,"close":1298,"volume":48102,"rsi_14":41.8,"sma_20":1342.45,"sma_60":1387.07,"sma_120":1360.77},{"date":"2025-08-22","open":1300,"high":1313,"low":1290,"close":1306,"volume":53642,"rsi_14":50.0,"sma_20":1337.75,"sma_60":1386.35,"sma_120":1360.38},{"date":"2025-08-25","open":1338,"high":1338,"low":1295,"close":1308,"volume":24826,"rsi_14":49.07,"sma_20":1334.8,"sma_60":1385.45,"sma_120":1359.97},{"date":"2025-08-26","open":1307,"high":1329,"low":1303,"close":1310,"volume":20925,"rsi_14":49.54,"sma_20":1333.35,"sma_60":1384.37,"sma_120":1359.7},{"date":"2025-08-27","open":1311,"high":1342,"low":1299,"close":1308,"volume":19450,"rsi_14":25.33,"sma_20":1332.0,"sma_60":1383.35,"sma_120":1359.42},{"date":"2025-08-28","open":1300,"high":1339,"low":1300,"close":1324,"volume":20971,"rsi_14":21.68,"sma_20":1331.95,"sma_60":1382.67,"sma_120":1359.6},{"date":"2025-08-29","open":1328,"high":1343,"low":1292,"close":1300,"volume":35517,"rsi_14":21.09,"sma_20":1330.05,"sma_60":1381.37,"sma_120":1358.91},{"date":"2025-09-01","open":1297,"high":1299,"low":1267,"close":1275,"volume":49917,"rsi_14":19.14,"sma_20":1328.5,"sma_60":1379.67,"sma_120":1358.21},{"date":"2025-09-02","open":1270,"high":1287,"low":1270,"close":1283,"volume":16342,"rsi_14":23.35,"sma_20":1327.05,"sma_60":1377.48,"sma_120":1357.38},{"date":"2025-09-03","open":1283,"high":1283,"low":1265,"close":1275,"volume":21670,"rsi_14":27.08,"sma_20":1325.2,"sma_60":1374.63,"sma_120":1356.73},{"date":"2025-09-04","open":1282,"high":1299,"low":1272,"close":1295,"volume":30379,"rsi_14":39.86,"sma_20":1320.85,"sma_60":1372.3,"sma_120":1355.99},{"date":"2025-09-05","open":1289,"high":1304,"low":1285,"close":1300,"volume":58419,"rsi_14":44.76,"sma_20":1315.6,"sma_60":1370.05,"sma_120":1355.24},{"date":"2025-09-08","open":1300,"high":1315,"low":1270,"close":1284,"volume":34020,"rsi_14":42.38,"sma_20":1310.55,"sma_60":1367.83,"sma_120":1354.38},{"date":"2025-09-09","open":1289,"high":1289,"low":1270,"close":1280,"volume":33222,"rsi_14":40.13,"sma_20":1305.8,"sma_60":1364.93,"sma_120":1353.64},{"date":"2025-09-10","open":1332,"high":1332,"low":1290,"close":1298,"volume":45469,"rsi_14":50.0,"sma_20":1302.1,"sma_60":1362.78,"sma_120":1353.26},{"date":"2025-09-11","open":1293,"high":1310,"low":1290,"close":1295,"volume":53205,"rsi_14":46.41,"sma_20":1299.8,"sma_60":1360.1,"sma_120":1352.86},{"date":"2025-09-12","open":1297,"high":1316,"low":1296,"close":1307,"volume":46915,"rsi_14":49.69,"sma_20":1298.9,"sma_60":1357.88,"sma_120":1352.73},{"date":"2025-09-15","open":1307,"high":1307,"low":1290,"close":1300,"volume":37503,"rsi_14":47.02,"sma_20":1298.15,"sma_60":1355.38,"sma_120":1352.71},{"date":"2025-09-16","open":1300,"high":1306,"low":1289,"close":1297,"volume":38728,"rsi_14":46.75,"sma_20":1297.65,"sma_60":1353.25,"sma_120":1352.7},{"date":"2025-09-17","open":1301,"high":1306,"low":1292,"close":1302,"volume":22416,"rsi_14":43.04,"sma_20":1297.25,"sma_60":1351.23,"sma_120":1352.69},{"date":"2025-09-18","open":1298,"high":1308,"low":1286,"close":1301,"volume":39179,"rsi_14":51.82,"sma_20":1297.6,"sma_60":1349.23,"sma_120":1352.77},{"date":"2025-09-19","open":1305,"high":1341,"low":1304,"close":1315,"volume":46353,"rsi_14":66.39,"sma_20":1298.05,"sma_60":1348.07,"sma_120":1353.06},{"date":"2025-09-22","open":1315,"high":1339,"low":1312,"close":1321,"volume":43233,"rsi_14":65.83,"sma_20":1298.7,"sma_60":1346.95,"sma_120":1353.18},{"date":"2025-09-23","open":1321,"high":1339,"low":1308,"close":1318,"volume":20977,"rsi_14":68.7,"sma_20":1299.1,"sma_60":1345.65,"sma_120":1353.67},{"date":"2025-09-24","open":1311,"high":1326,"low":1290,"close":1305,"volume":30136,"rsi_14":54.63,"sma_20":1298.95,"sma_60":1343.9,"sma_120":1353.9},{"date":"2025-09-25","open":1305,"high":1333,"low":1305,"close":1316,"volume":44214,"rsi_14":57.02,"sma_20":1298.55,"sma_60":1342.43,"sma_120":1354.16},{"date":"2025-09-26","open":1316,"high":1326,"low":1306,"close":1310,"volume":17651,"rsi_14":62.5,"sma_20":1299.05,"sma_60":1341.0,"sma_120":1354.42},{"date":"2025-09-29","open":1302,"high":1314,"low":1295,"close":1298,"volume":31960,"rsi_14":58.04,"sma_20":1300.2,"sma_60":1339.4,"sma_120":1354.56},{"date":"2025-09-30","open":1313,"high":1313,"low":1294,"close":1302,"volume":25714,"rsi_14":52.04,"sma_20":1301.15,"sma_60":1337.78,"sma_120":1355.33},{"date":"2025-10-01","open":1303,"high":1305,"low":1297,"close":1303,"volume":25202,"rsi_14":54.17,"sma_20":1302.55,"sma_60":1336.18,"sma_120":1356.06},{"date":"2025-10-02","open":1301,"high":1318,"low":1286,"close":1309,"volume":70043,"rsi_14":51.11,"sma_20":1303.25,"sma_60":1334.63,"sma_120":1356.88},{"date":"2025-10-10","open":1309,"high":1309,"low":1260,"close":1273,"volume":98740,"rsi_14":38.66,"sma_20":1301.9,"sma_60":1332.68,"sma_120":1356.83},{"date":"2025-10-13","open":1261,"high":1273,"low":1236,"close":1270,"volume":29252,"rsi_14":38.66,"sma_20":1301.2,"sma_60":1330.15,"sma_120":1356.99},{"date":"2025-10-14","open":1270,"high":1290,"low":1258,"close":1268,"volume":62112,"rsi_14":35.34,"sma_20":1300.6,"sma_60":1327.55,"sma_120":1356.65},{"date":"2025-10-15","open":1268,"high":1288,"low":1258,"close":1288,"volume":44086,"rsi_14":43.61,"sma_20":1300.1,"sma_60":1325.05,"sma_120":1356.12},{"date":"2025-10-16","open":1287,"high":1300,"low":1271,"close":1290,"volume":41148,"rsi_14":40.0,"sma_20":1299.85,"sma_60":1322.87,"sma_120":1354.7},{"date":"2025-10-17","open":1293,"high":1297,"low":1270,"close":1271,"volume":16861,"rsi_14":31.88,"sma_20":1298.05,"sma_60":1320.43,"sma_120":1353.25},{"date":"2025-10-20","open":1260,"high":1300,"low":1255,"close":1282,"volume":24527,"rsi_14":37.67,"sma_20":1297.15,"sma_60":1317.88,"sma_120":1352.39},{"date":"2025-10-21","open":1302,"high":1302,"low":1261,"close":1266,"volume":36109,"rsi_14":36.91,"sma_20":1295.6,"sma_60":1315.15,"sma_120":1351.38},{"date":"2025-10-22","open":1266,"high":1274,"low":1255,"close":1266,"volume":39136,"rsi_14":31.88,"sma_20":1293.8,"sma_60":1312.78,"sma_120":1350.6},{"date":"2025-10-23","open":1270,"high":1285,"low":1251,"close":1255,"volume":22898,"rsi_14":30.77,"sma_20":1291.3,"sma_60":1310.45,"sma_120":1349.62},{"date":"2025-10-24","open":1256,"high":1274,"low":1240,"close":1256,"volume":44728,"rsi_14":34.09,"sma_20":1288.35,"sma_60":1308.05,"sma_120":1348.53},{"date":"2025-10-27","open":1256,"high":1256,"low":1214,"close":1240,"volume":52089,"rsi_14":28.47,"sma_20":1284.3,"sma_60":1305.93,"sma_120":1347.26},{"date":"2025-10-28","open":1240,"high":1251,"low":1220,"close":1235,"volume":45657,"rsi_14":27.03,"sma_20":1280.15,"sma_60":1304.2,"sma_120":1346.01},{"date":"2025-10-29","open":1235,"high":1235,"low":1217,"close":1221,"volume":33209,"rsi_14":21.79,"sma_20":1275.95,"sma_60":1302.3,"sma_120":1344.71},{"date":"2025-10-30","open":1224,"high":1224,"low":1195,"close":1203,"volume":47285,"rsi_14":24.64,"sma_20":1270.3,"sma_60":1300.27,"sma_120":1343.4},{"date":"2025-10-31","open":1207,"high":1207,"low":1186,"close":1203,"volume":47187,"rsi_14":25.19,"sma_20":1264.95,"sma_60":1298.02,"sma_120":1342.21},{"date":"2025-11-03","open":1198,"high":1232,"low":1192,"close":1210,"volume":86303,"rsi_14":29.29,"sma_20":1260.55,"sma_60":1296.42,"sma_120":1341.05},{"date":"2025-11-04","open":1196,"high":1200,"low":1151,"close":1200,"volume":99676,"rsi_14":16.15,"sma_20":1255.45,"sma_60":1294.55,"sma_120":1339.78},{"date":"2025-11-05","open":1185,"high":1200,"low":1138,"close":1175,"volume":66675,"rsi_14":12.42,"sma_20":1249.05,"sma_60":1292.27,"sma_120":1338.44},{"date":"2025-11-06","open":1175,"high":1178,"low":1157,"close":1164,"volume":28060,"rsi_14":13.1,"sma_20":1241.8,"sma_60":1288.63,"sma_120":1337.0},{"date":"2025-11-07","open":1164,"high":1174,"low":1140,"close":1160,"volume":21315,"rsi_14":5.8,"sma_20":1236.15,"sma_60":1284.55,"sma_120":1335.64},{"date":"2025-11-10","open":1160,"high":1194,"low":1154,"close":1194,"volume":137919,"rsi_14":26.92,"sma_20":1232.35,"sma_60":1281.37,"sma_120":1334.51},{"date":"2025-11-11","open":1179,"high":1203,"low":1158,"close":1190,"volume":28831,"rsi_14":26.25,"sma_20":1228.45,"sma_60":1278.28,"sma_120":1333.19},{"date":"2025-11-12","open":1190,"high":1199,"low":1183,"close":1191,"volume":32616,"rsi_14":28.67,"sma_20":1223.6,"sma_60":1275.27,"sma_120":1331.95},{"date":"2025-11-13","open":1191,"high":1199,"low":1185,"close":1193,"volume":11634,"rsi_14":29.14,"sma_20":1218.75,"sma_60":1272.8,"sma_120":1331.11},{"date":"2025-11-14","open":1193,"high":1196,"low":1173,"close":1196,"volume":31967,"rsi_14":34.06,"sma_20":1215.0,"sma_60":1270.65,"sma_120":1330.2},{"date":"2025-11-17","open":1188,"high":1196,"low":1175,"close":1193,"volume":61793,"rsi_14":34.56,"sma_20":1210.55,"sma_60":1268.62,"sma_120":1328.94},{"date":"2025-11-18","open":1199,"high":1199,"low":1105,"close":1182,"volume":66779,"rsi_14":35.34,"sma_20":1206.35,"sma_60":1266.53,"sma_120":1327.63},{"date":"2025-11-19","open":1182,"high":1182,"low":1148,"close":1170,"volume":24635,"rsi_14":37.01,"sma_20":1201.55,"sma_60":1264.2,"sma_120":1326.17},{"date":"2025-11-20","open":1175,"high":1182,"low":1168,"close":1173,"volume":31027,"rsi_14":38.46,"sma_20":1197.45,"sma_60":1262.12,"sma_120":1324.59},{"date":"2025-11-21","open":1179,"high":1190,"low":1149,"close":1155,"volume":47442,"rsi_14":30.5,"sma_20":1192.4,"sma_60":1259.6,"sma_120":1322.97},{"date":"2025-11-24","open":1155,"high":1176,"low":1149,"close":1150,"volume":52317,"rsi_14":31.62,"sma_20":1187.9,"sma_60":1256.97,"sma_120":1321.21},{"date":"2025-11-25","open":1150,"high":1173,"low":1138,"close":1150,"volume":33960,"rsi_14":38.74,"sma_20":1183.65,"sma_60":1254.3,"sma_120":1319.33},{"date":"2025-11-26","open":1156,"high":1168,"low":1150,"close":1156,"volume":31447,"rsi_14":46.23,"sma_20":1180.4,"sma_60":1251.77,"sma_120":1317.56},{"date":"2025-11-27","open":1161,"high":1165,"low":1156,"close":1165,"volume":37768,"rsi_14":52.25,"sma_20":1178.5,"sma_60":1249.12,"sma_120":1315.89},{"date":"2025-11-28","open":1165,"high":1197,"low":1165,"close":1192,"volume":39938,"rsi_14":49.04,"sma_20":1177.95,"sma_60":1247.32,"sma_120":1314.34},{"date":"2025-12-01","open":1192,"high":1265,"low":1192,"close":1215,"volume":41793,"rsi_14":60.16,"sma_20":1178.2,"sma_60":1246.32,"sma_120":1312.99},{"date":"2025-12-02","open":1215,"high":1219,"low":1201,"close":1211,"volume":33562,"rsi_14":57.94,"sma_20":1178.75,"sma_60":1245.12,"sma_120":1311.3},{"date":"2025-12-03","open":1210,"high":1216,"low":1197,"close":1212,"volume":40267,"rsi_14":57.6,"sma_20":1180.6,"sma_60":1244.07,"sma_120":1309.35},{"date":"2025-12-04","open":1212,"high":1218,"low":1206,"close":1214,"volume":43415,"rsi_14":57.26,"sma_20":1183.1,"sma_60":1242.72,"sma_120":1307.51},{"date":"2025-12-05","open":1214,"high":1215,"low":1201,"close":1215,"volume":44227,"rsi_14":59.02,"sma_20":1185.85,"sma_60":1241.3,"sma_120":1305.67},{"date":"2025-12-08","open":1227,"high":1227,"low":1196,"close":1203,"volume":29297,"rsi_14":58.54,"sma_20":1186.3,"sma_60":1239.95,"sma_120":1303.89},{"date":"2025-12-09","open":1203,"high":1213,"low":1195,"close":1200,"volume":15444,"rsi_14":63.16,"sma_20":1186.8,"sma_60":1238.62,"sma_120":1301.78},{"date":"2025-12-10","open":1200,"high":1229,"low":1194,"close":1207,"volume":21589,"rsi_14":64.41,"sma_20":1187.6,"sma_60":1237.1,"sma_120":1299.94},{"date":"2025-12-11","open":1207,"high":1213,"low":1194,"close":1203,"volume":20153,"rsi_14":73.08,"sma_20":1188.1,"sma_60":1235.57,"sma_120":1297.83},{"date":"2025-12-12","open":1203,"high":1215,"low":1200,"close":1215,"volume":31918,"rsi_14":79.28,"sma_20":1189.05,"sma_60":1234.03,"sma_120":1295.96},{"date":"2025-12-15","open":1215,"high":1217,"low":1200,"close":1208,"volume":27029,"rsi_14":74.58,"sma_20":1189.8,"sma_60":1232.5,"sma_120":1293.94},{"date":"2025-12-16","open":1208,"high":1209,"low":1200,"close":1205,"volume":14363,"rsi_14":71.3,"sma_20":1190.95,"sma_60":1230.97,"sma_120":1292.11},{"date":"2025-12-17","open":1198,"high":1210,"low":1195,"close":1206,"volume":13284,"rsi_14":69.16,"sma_20":1192.75,"sma_60":1229.37,"sma_120":1290.3},{"date":"2025-12-18","open":1206,"high":1209,"low":1195,"close":1207,"volume":10041,"rsi_14":59.26,"sma_20":1194.45,"sma_60":1227.73,"sma_120":1288.48},{"date":"2025-12-19","open":1207,"high":1208,"low":1195,"close":1207,"volume":15493,"rsi_14":43.1,"sma_20":1197.05,"sma_60":1225.93,"sma_120":1287.0},{"date":"2025-12-22","open":1207,"high":1207,"low":1195,"close":1198,"volume":30539,"rsi_14":39.68,"sma_20":1199.45,"sma_60":1223.88,"sma_120":1285.42},{"date":"2025-12-23","open":1198,"high":1205,"low":1191,"close":1199,"volume":23925,"rsi_14":39.68,"sma_20":1201.9,"sma_60":1221.9,"sma_120":1283.78},{"date":"2025-12-24","open":1199,"high":1200,"low":1181,"close":1199,"volume":29216,"rsi_14":37.7,"sma_20":1204.05,"sma_60":1220.13,"sma_120":1282.02},{"date":"2025-12-26","open":1199,"high":1202,"low":1187,"close":1200,"volume":28836,"rsi_14":37.7,"sma_20":1205.8,"sma_60":1218.2,"sma_120":1280.32},{"date":"2025-12-29","open":1200,"high":1200,"low":1188,"close":1195,"volume":21807,"rsi_14":42.59,"sma_20":1205.95,"sma_60":1216.28,"sma_120":1278.64},{"date":"2025-12-30","open":1195,"high":1195,"low":1181,"close":1188,"volume":18428,"rsi_14":39.66,"sma_20":1204.6,"sma_60":1214.45,"sma_120":1276.92},{"date":"2026-01-02","open":1188,"high":1188,"low":1170,"close":1187,"volume":25365,"rsi_14":30.77,"sma_20":1203.4,"sma_60":1212.53,"sma_120":1275.16},{"date":"2026-01-05","open":1187,"high":1187,"low":1157,"close":1173,"volume":39662,"rsi_14":25.81,"sma_20":1201.45,"sma_60":1210.37,"sma_120":1273.28},{"date":"2026-01-06","open":1173,"high":1195,"low":1143,"close":1192,"volume":53825,"rsi_14":33.33,"sma_20":1200.35,"sma_60":1208.42,"sma_120":1271.53},{"date":"2026-01-07","open":1178,"high":1198,"low":1178,"close":1191,"volume":43458,"rsi_14":36.51,"sma_20":1199.15,"sma_60":1207.05,"sma_120":1269.87},{"date":"2026-01-08","open":1191,"high":1191,"low":1151,"close":1179,"volume":63104,"rsi_14":31.94,"sma_20":1197.95,"sma_60":1205.53,"sma_120":1267.84},{"date":"2026-01-09","open":1175,"high":1177,"low":1160,"close":1175,"volume":58060,"rsi_14":29.33,"sma_20":1196.7,"sma_60":1203.98,"sma_120":1265.77},{"date":"2026-01-12","open":1175,"high":1175,"low":1150,"close":1173,"volume":22801,"rsi_14":27.63,"sma_20":1195.0,"sma_60":1202.07,"sma_120":1263.56},{"date":"2026-01-13","open":1178,"high":1179,"low":1156,"close":1160,"volume":35583,"rsi_14":23.6,"sma_20":1192.85,"sma_60":1199.9,"sma_120":1261.38},{"date":"2026-01-14","open":1160,"high":1208,"low":1158,"close":1196,"volume":85577,"rsi_14":49.14,"sma_20":1191.9,"sma_60":1198.65,"sma_120":1259.54},{"date":"2026-01-15","open":1210,"high":1210,"low":1190,"close":1199,"volume":65417,"rsi_14":50.0,"sma_20":1191.45,"sma_60":1197.27,"sma_120":1257.58},{"date":"2026-01-16","open":1199,"high":1199,"low":1130,"close":1199,"volume":78189,"rsi_14":50.0,"sma_20":1191.15,"sma_60":1196.15,"sma_120":1255.65},{"date":"2026-01-19","open":1199,"high":1209,"low":1152,"close":1201,"volume":84840,"rsi_14":52.63,"sma_20":1190.5,"sma_60":1194.13,"sma_120":1253.92},{"date":"2026-01-20","open":1201,"high":1205,"low":1170,"close":1202,"volume":86920,"rsi_14":56.48,"sma_20":1190.25,"sma_60":1193.23,"sma_120":1252.32},{"date":"2026-01-21","open":1200,"high":1202,"low":1175,"close":1200,"volume":40035,"rsi_14":55.96,"sma_20":1190.35,"sma_60":1192.57,"sma_120":1250.65},{"date":"2026-01-22","open":1200,"high":1214,"low":1180,"close":1208,"volume":61752,"rsi_14":66.99,"sma_20":1190.8,"sma_60":1192.12,"sma_120":1249.33},{"date":"2026-01-23","open":1208,"high":1208,"low":1187,"close":1207,"volume":76581,"rsi_14":58.82,"sma_20":1191.2,"sma_60":1191.88,"sma_120":1248.22},{"date":"2026-01-26","open":1207,"high":1208,"low":1198,"close":1207,"volume":50473,"rsi_14":59.52,"sma_20":1191.55,"sma_60":1191.95,"sma_120":1247.16},{"date":"2026-01-27","open":1207,"high":1215,"low":1198,"close":1212,"volume":52436,"rsi_14":71.43,"sma_20":1192.4,"sma_60":1192.1,"sma_120":1246.22},{"date":"2026-01-28","open":1212,"high":1224,"low":1200,"close":1218,"volume":107244,"rsi_14":77.22,"sma_20":1193.9,"sma_60":1192.23,"sma_120":1245.22},{"date":"2026-01-29","open":1218,"high":1224,"low":1190,"close":1218,"volume":65712,"rsi_14":79.22,"sma_20":1195.45,"sma_60":1192.53,"sma_120":1244.48},{"date":"2026-01-30","open":1218,"high":1220,"low":1187,"close":1216,"volume":120487,"rsi_14":92.42,"sma_20":1197.6,"sma_60":1193.22,"sma_120":1243.68},{"date":"2026-02-02","open":1214,"high":1216,"low":1187,"close":1201,"volume":41005,"rsi_14":55.56,"sma_20":1198.05,"sma_60":1193.83,"sma_120":1242.76},{"date":"2026-02-03","open":1200,"high":1238,"low":1192,"close":1236,"volume":174720,"rsi_14":74.03,"sma_20":1200.3,"sma_60":1195.1,"sma_120":1241.54},{"date":"2026-02-04","open":1235,"high":1236,"low":1200,"close":1230,"volume":47008,"rsi_14":68.67,"sma_20":1202.85,"sma_60":1195.62,"sma_120":1240.08},{"date":"2026-02-05","open":1229,"high":1229,"low":1206,"close":1224,"volume":46059,"rsi_14":64.04,"sma_20":1205.3,"sma_60":1196.12,"sma_120":1238.74},{"date":"2026-02-06","open":1213,"high":1224,"low":1204,"close":1217,"volume":25118,"rsi_14":58.51,"sma_20":1207.5,"sma_60":1196.57,"sma_120":1237.42},{"date":"2026-02-09","open":1216,"high":1225,"low":1194,"close":1220,"volume":119273,"rsi_14":59.38,"sma_20":1210.5,"sma_60":1197.05,"sma_120":1236.16},{"date":"2026-02-10","open":1220,"high":1220,"low":1184,"close":1207,"volume":85064,"rsi_14":53.27,"sma_20":1211.05,"sma_60":1197.28,"sma_120":1235.04},{"date":"2026-02-11","open":1206,"high":1233,"low":1195,"close":1233,"volume":82595,"rsi_14":60.0,"sma_20":1212.75,"sma_60":1197.9,"sma_120":1234.28},{"date":"2026-02-12","open":1233,"high":1239,"low":1213,"close":1236,"volume":80766,"rsi_14":61.42,"sma_20":1214.6,"sma_60":1198.62,"sma_120":1233.62},{"date":"2026-02-13","open":1226,"high":1238,"low":1214,"close":1237,"volume":90787,"rsi_14":61.72,"sma_20":1216.5,"sma_60":1199.53,"sma_120":1233.03},{"date":"2026-02-19","open":1237,"high":1249,"low":1222,"close":1231,"volume":139367,"rsi_14":57.36,"sma_20":1218.0,"sma_60":1200.55,"sma_120":1232.38},{"date":"2026-02-20","open":1230,"high":1230,"low":1167,"close":1230,"volume":150908,"rsi_14":54.84,"sma_20":1219.4,"sma_60":1201.5,"sma_120":1231.81},{"date":"2026-02-23","open":1228,"high":1229,"low":1196,"close":1208,"volume":223508,"rsi_14":46.58,"sma_20":1219.8,"sma_60":1202.38,"sma_120":1230.99},{"date":"2026-02-24","open":1208,"high":1215,"low":1196,"close":1209,"volume":102585,"rsi_14":47.59,"sma_20":1219.85,"sma_60":1203.37,"sma_120":1230.17},{"date":"2026-02-25","open":1209,"high":1220,"low":1203,"close":1215,"volume":127363,"rsi_14":55.15,"sma_20":1220.25,"sma_60":1204.45,"sma_120":1229.38},{"date":"2026-02-26","open":1215,"high":1215,"low":1184,"close":1195,"volume":222212,"rsi_14":33.06,"sma_20":1219.65,"sma_60":1205.67,"sma_120":1227.39},{"date":"2026-02-27","open":1195,"high":1203,"low":1181,"close":1199,"volume":101766,"rsi_14":36.97,"sma_20":1219.0,"sma_60":1205.67,"sma_120":1227.39},{"date":"2026-03-03","open":1199,"high":1199,"low":1158,"close":1180,"volume":133745,"rsi_14":33.33,"sma_20":1217.1,"sma_60":1205.47,"sma_120":1226.39},{"date":"2026-03-04","open":1164,"high":1166,"low":1050,"close":1073,"volume":160260,"rsi_14":18.97,"sma_20":1209.85,"sma_60":1203.1,"sma_120":1224.71},{"date":"2026-03-05","open":1073,"high":1130,"low":1073,"close":1109,"volume":124041,"rsi_14":29.06,"sma_20":1204.5,"sma_60":1201.4,"sma_120":1223.26},{"date":"2026-03-06","open":1109,"high":1183,"low":1097,"close":1175,"volume":82976,"rsi_14":44.97,"sma_20":1203.2,"sma_60":1200.78,"sma_120":1222.42},{"date":"2026-03-09","open":1157,"high":1157,"low":1113,"close":1130,"volume":70275,"rsi_14":34.72,"sma_20":1197.9,"sma_60":1199.38,"sma_120":1221.05},{"date":"2026-03-10","open":1133,"high":1179,"low":1131,"close":1141,"volume":89377,"rsi_14":36.23,"sma_20":1193.45,"sma_60":1198.15,"sma_120":1219.72},{"date":"2026-03-11","open":1150,"high":1168,"low":1140,"close":1154,"volume":78692,"rsi_14":38.38,"sma_20":1189.95,"sma_60":1197.33,"sma_120":1218.64},{"date":"2026-03-12","open":1154,"high":1197,"low":1148,"close":1195,"volume":119768,"rsi_14":45.41,"sma_20":1188.85,"sma_60":1197.25,"sma_120":1217.93},{"date":"2026-03-13","open":1192,"high":1210,"low":1153,"close":1210,"volume":167026,"rsi_14":47.54,"sma_20":1188.35,"sma_60":1197.3,"sma_120":1217.2},{"date":"2026-03-16","open":1210,"high":1225,"low":1198,"close":1223,"volume":161005,"rsi_14":51.89,"sma_20":1189.15,"sma_60":1197.37,"sma_120":1215.7},{"date":"2026-03-17","open":1223,"high":1235,"low":1200,"close":1225,"volume":103933,"rsi_14":52.01,"sma_20":1188.75,"sma_60":1197.8,"sma_120":1215.92},{"date":"2026-03-18","open":1225,"high":1245,"low":1214,"close":1245,"volume":127620,"rsi_14":53.64,"sma_20":1189.2,"sma_60":1198.42,"sma_120":1215.46},{"date":"2026-03-19","open":1240,"high":1246,"low":1219,"close":1245,"volume":123037,"rsi_14":56.38,"sma_20":1189.6,"sma_60":1199.08,"sma_120":1215.03},{"date":"2026-03-20","open":1250,"high":1274,"low":1238,"close":1271,"volume":196931,"rsi_14":58.7,"sma_20":1191.6,"sma_60":1200.17,"sma_120":1214.77},{"date":"2026-03-23","open":1271,"high":1280,"low":1235,"close":1274,"volume":115614,"rsi_14":61.81,"sma_20":1193.8,"sma_60":1201.28,"sma_120":1214.51},{"date":"2026-03-24","open":1275,"high":1284,"low":1238,"close":1274,"volume":97877,"rsi_14":84.54,"sma_20":1197.1,"sma_60":1202.4,"sma_120":1214.17},{"date":"2026-03-25","open":1279,"high":1307,"low":1260,"close":1306,"volume":134643,"rsi_14":84.32,"sma_20":1201.95,"sma_60":1204.2,"sma_120":1214.04},{"date":"2026-03-26","open":1310,"high":1310,"low":1292,"close":1305,"volume":102488,"rsi_14":79.28,"sma_20":1206.45,"sma_60":1205.97,"sma_120":1213.93},{"date":"2026-03-27","open":1296,"high":1325,"low":1270,"close":1313,"volume":113211,"rsi_14":99.46,"sma_20":1212.35,"sma_60":1207.87,"sma_120":1214.0},{"date":"2026-03-30","open":1302,"high":1312,"low":1273,"close":1305,"volume":84696,"rsi_14":95.05,"sma_20":1217.65,"sma_60":1209.62,"sma_120":1213.91},{"date":"2026-03-31","open":1305,"high":1305,"low":1263,"close":1291,"volume":110287,"rsi_14":87.43,"sma_20":1223.2,"sma_60":1211.22,"sma_120":1213.75},{"date":"2026-04-01","open":1256,"high":1347,"low":1256,"close":1341,"volume":317587,"rsi_14":87.77,"sma_20":1236.4,"sma_60":1213.7,"sma_120":1214.08},{"date":"2026-04-02","open":1336,"high":1336,"low":1270,"close":1332,"volume":112233,"rsi_14":84.27,"sma_20":1247.55,"sma_60":1216.12,"sma_120":1214.33},{"date":"2026-04-03","open":1321,"high":1341,"low":1273,"close":1321,"volume":183714,"rsi_14":77.84,"sma_20":1254.85,"sma_60":1218.58,"sma_120":1214.47},{"date":"2026-04-06","open":1320,"high":1320,"low":1280,"close":1300,"volume":76125,"rsi_14":69.23,"sma_20":1263.35,"sma_60":1220.38,"sma_120":1214.4},{"date":"2026-04-07","open":1300,"high":1300,"low":1268,"close":1290,"volume":62634,"rsi_14":62.16,"sma_20":1270.8,"sma_60":1222.03,"sma_120":1214.54},{"date":"2026-04-08","open":1290,"high":1290,"low":1255,"close":1274,"volume":93240,"rsi_14":57.21,"sma_20":1276.8,"sma_60":1223.62,"sma_120":1214.58},{"date":"2026-04-09","open":1274,"high":1274,"low":1215,"close":1225,"volume":89483,"rsi_14":39.73,"sma_20":1278.3,"sma_60":1224.45,"sma_120":1214.22},{"date":"2026-04-10","open":1224,"high":1236,"low":1222,"close":1229,"volume":146581,"rsi_14":40.0,"sma_20":1279.25,"sma_60":1225.38,"sma_120":1213.72},{"date":"2026-04-13","open":1229,"high":1265,"low":1220,"close":1255,"volume":136288,"rsi_14":46.22,"sma_20":1280.85,"sma_60":1226.97,"sma_120":1213.43},{"date":"2026-04-14","open":1262,"high":1297,"low":1260,"close":1295,"volume":168010,"rsi_14":47.88,"sma_20":1284.35,"sma_60":1228.62,"sma_120":1213.63},{"date":"2026-04-15","open":1295,"high":1340,"low":1295,"close":1328,"volume":317834,"rsi_14":53.95,"sma_20":1288.5,"sma_60":1230.77,"sma_120":1214.02},{"date":"2026-04-16","open":1354,"high":1369,"low":1322,"close":1359,"volume":366745,"rsi_14":57.32,"sma_20":1294.2,"sma_60":1233.43,"sma_120":1214.79},{"date":"2026-04-17","open":1361,"high":1361,"low":1260,"close":1310,"volume":238199,"rsi_14":50.7,"sma_20":1296.15,"sma_60":1235.25,"sma_120":1215.16},{"date":"2026-04-20","open":1320,"high":1339,"low":1282,"close":1310,"volume":103859,"rsi_14":52.79,"sma_20":1297.95,"sma_60":1237.05,"sma_120":1215.62},{"date":"2026-04-21","open":1310,"high":1323,"low":1264,"close":1319,"volume":317196,"rsi_14":47.04,"sma_20":1300.2,"sma_60":1239.03,"sma_120":1216.14},{"date":"2026-04-22","open":1319,"high":1329,"low":1280,"close":1318,"volume":150179,"rsi_14":47.67,"sma_20":1300.8,"sma_60":1240.87,"sma_120":1216.79},{"date":"2026-04-23","open":1318,"high":1319,"low":1275,"close":1319,"volume":147016,"rsi_14":49.66,"sma_20":1301.5,"sma_60":1242.73,"sma_120":1217.49},{"date":"2026-04-24","open":1319,"high":1319,"low":1293,"close":1313,"volume":98241,"rsi_14":52.36,"sma_20":1301.5,"sma_60":1244.5,"sma_120":1218.26},{"date":"2026-04-27","open":1313,"high":1320,"low":1285,"close":1305,"volume":163172,"rsi_14":52.75,"sma_20":1301.5,"sma_60":1246.05,"sma_120":1219.11},{"date":"2026-04-28","open":1305,"high":1313,"low":1280,"close":1307,"volume":180771,"rsi_14":56.37,"sma_20":1302.3,"sma_60":1247.53,"sma_120":1219.97},{"date":"2026-04-29","open":1306,"high":1306,"low":1276,"close":1288,"volume":122681,"rsi_14":63.76,"sma_20":1299.85,"sma_60":1248.7,"sma_120":1220.62},{"date":"2026-04-30","open":1288,"high":1330,"low":1265,"close":1323,"volume":242558,"rsi_14":57.22,"sma_20":1305.25,"sma_60":1297.72,"sma_120":1246.86},{"date":"2026-05-04","open":1323,"high":1440,"low":1323,"close":1424,"volume":791117,"rsi_14":75.22,"sma_20":1304.55,"sma_60":1254.2,"sma_120":1223.72},{"date":"2026-05-06","open":1424,"high":1437,"low":1280,"close":1300,"volume":643850,"rsi_14":50.6,"sma_20":1304.55,"sma_60":1255.27,"sma_120":1224.86},{"date":"2026-05-07","open":1299,"high":1370,"low":1200,"close":1357,"volume":413683,"rsi_14":53.27,"sma_20":1307.9,"sma_60":1257.38,"sma_120":1226.5},{"date":"2026-05-08","open":1359,"high":1359,"low":1288,"close":1315,"volume":239622,"rsi_14":45.15,"sma_20":1309.95,"sma_60":1258.9,"sma_120":1227.51},{"date":"2026-05-11","open":1328,"high":1328,"low":1275,"close":1305,"volume":166234,"rsi_14":49.4,"sma_20":1313.95,"sma_60":1260.37,"sma_120":1228.47},{"date":"2026-05-12","open":1305,"high":1305,"low":1262,"close":1273,"volume":149123,"rsi_14":45.86,"sma_20":1316.15,"sma_60":1261.25,"sma_120":1229.15},{"date":"2026-05-13","open":1273,"high":1297,"low":1258,"close":1280,"volume":162097,"rsi_14":45.62,"sma_20":1317.4,"sma_60":1262.47,"sma_120":1229.88},{"date":"2026-05-14","open":1234,"high":1278,"low":1230,"close":1278,"volume":183553,"rsi_14":45.52,"sma_20":1316.55,"sma_60":1263.22,"sma_120":1230.56},{"date":"2026-05-15","open":1273,"high":1349,"low":1201,"close":1277,"volume":468477,"rsi_14":45.29,"sma_20":1314.0,"sma_60":1263.9,"sma_120":1231.26},{"date":"2026-05-18","open":1277,"high":1555,"low":1261,"close":1393,"volume":4049329,"rsi_14":57.19,"sma_20":1315.7,"sma_60":1266.5,"sma_120":1233.02},{"date":"2026-05-19","open":1361,"high":1489,"low":1326,"close":1450,"volume":1899785,"rsi_14":61.98,"sma_20":1322.7,"sma_60":1270.15,"sma_120":1235.35},{"date":"2026-05-20","open":1440,"high":1440,"low":1362,"close":1421,"volume":455009,"rsi_14":59.02,"sma_20":1328.25,"sma_60":1273.33,"sma_120":1237.42},{"date":"2026-05-21","open":1421,"high":1490,"low":1378,"close":1442,"volume":573206,"rsi_14":62.15,"sma_20":1334.4,"sma_60":1277.23,"sma_120":1239.81},{"date":"2026-05-22","open":1490,"high":1510,"low":1424,"close":1484,"volume":435221,"rsi_14":62.56,"sma_20":1342.7,"sma_60":1281.82,"sma_120":1242.59},{"date":"2026-05-26","open":1484,"high":1590,"low":1360,"close":1452,"volume":435732,"rsi_14":52.45,"sma_20":1349.35,"sma_60":1285.77,"sma_120":1245.11},{"date":"2026-05-27","open":1452,"high":1499,"low":1339,"close":1360,"volume":328951,"rsi_14":55.56,"sma_20":1351.7,"sma_60":1288.52,"sma_120":1246.81},{"date":"2026-05-28","open":1350,"high":1390,"low":1304,"close":1333,"volume":218538,"rsi_14":47.65,"sma_20":1353.1,"sma_60":1290.75,"sma_120":1248.21},{"date":"2026-05-29","open":1370,"high":1545,"low":1333,"close":1430,"volume":1907866,"rsi_14":60.18,"sma_20":1359.25,"sma_60":1294.92,"sma_120":1250.19},{"date":"2026-06-01","open":1418,"high":1475,"low":1350,"close":1418,"volume":971910,"rsi_14":59.96,"sma_20":1365.75,"sma_60":1300.67,"sma_120":1251.88},{"date":"2026-06-02","open":1418,"high":1725,"low":1337,"close":1640,"volume":5466048,"rsi_14":74.24,"sma_20":1381.6,"sma_60":1309.52,"sma_120":1255.46},{"date":"2026-06-04","open":1640,"high":1640,"low":1476,"close":1504,"volume":1121249,"rsi_14":62.64,"sma_20":1385.6,"sma_60":1315.0,"sma_120":1257.89},{"date":"2026-06-05","open":1470,"high":1672,"low":1410,"close":1610,"volume":1600043,"rsi_14":66.77,"sma_20":1401.1,"sma_60":1323.0,"sma_120":1261.19},{"date":"2026-06-08","open":1543,"high":1800,"low":1497,"close":1580,"volume":3152504,"rsi_14":64.87,"sma_20":1412.25,"sma_60":1330.32,"sma_120":1264.23},{"date":"2026-06-09","open":1600,"high":1748,"low":1532,"close":1691,"volume":1326832,"rsi_14":64.69,"sma_20":1431.05,"sma_60":1339.27,"sma_120":1268.3},{"date":"2026-06-10","open":1710,"high":1942,"low":1540,"close":1576,"volume":3029466,"rsi_14":55.88,"sma_20":1444.6,"sma_60":1345.62,"sma_120":1271.43},{"date":"2026-06-11","open":1574,"high":1574,"low":1467,"close":1510,"volume":786044,"rsi_14":54.01,"sma_20":1456.45,"sma_60":1350.62,"sma_120":1273.96},{"date":"2026-06-12","open":1519,"high":1580,"low":1452,"close":1459,"volume":717821,"rsi_14":50.75,"sma_20":1465.4,"sma_60":1354.55,"sma_120":1276.09},{"date":"2026-06-15","open":1460,"high":1474,"low":1310,"close":1360,"volume":853525,"rsi_14":44.82,"sma_20":1469.5,"sma_60":1356.8,"sma_120":1277.3},{"date":"2026-06-16","open":1363,"high":1381,"low":1300,"close":1349,"volume":408521,"rsi_14":45.62,"sma_20":1473.1,"sma_60":1358.53,"sma_120":1278.47},{"date":"2026-06-17","open":1326,"high":1405,"low":1326,"close":1404,"volume":378847,"rsi_14":30.86,"sma_20":1447.9,"sma_60":1367.03,"sma_120":1287.45},{"date":"2026-06-18","open":1404,"high":1426,"low":1308,"close":1334,"volume":335911,"rsi_14":50.04,"sma_20":1467.85,"sma_60":1362.23,"sma_120":1281.2},{"date":"2026-06-19","open":1331,"high":1334,"low":1160,"close":1192,"volume":690618,"rsi_14":40.29,"sma_20":1456.4,"sma_60":1360.87,"sma_120":1281.08},{"date":"2026-06-22","open":1165,"high":1202,"low":1081,"close":1121,"volume":329353,"rsi_14":38.44,"sma_20":1440.35,"sma_60":1358.32,"sma_120":1280.36},{"date":"2026-06-23","open":1090,"high":1121,"low":1032,"close":1050,"volume":324314,"rsi_14":23.99,"sma_20":1418.65,"sma_60":1354.05,"sma_120":1279.12},{"date":"2026-06-24","open":1049,"high":1103,"low":1030,"close":1079,"volume":206198,"rsi_14":29.31,"sma_20":1400.0,"sma_60":1350.28,"sma_120":1278.12},{"date":"2026-06-25","open":1079,"high":1109,"low":1045,"close":1082,"volume":257897,"rsi_14":21.43,"sma_20":1386.1,"sma_60":1346.43,"sma_120":1277.15},{"date":"2026-06-26","open":1078,"high":1082,"low":986,"close":1030,"volume":230453,"rsi_14":20.93,"sma_20":1370.95,"sma_60":1341.85,"sma_120":1275.73},{"date":"2026-06-29","open":1014,"high":1095,"low":990,"close":1090,"volume":162442,"rsi_14":16.42,"sma_20":1353.95,"sma_60":1338.5,"sma_120":1274.86},{"date":"2026-06-30","open":1090,"high":1124,"low":1037,"close":1054,"volume":160045,"rsi_14":18.01,"sma_20":1335.75,"sma_60":1333.78,"sma_120":1273.74},{"date":"2026-07-01","open":1054,"high":1099,"low":1028,"close":1073,"volume":209437,"rsi_14":21.59,"sma_20":1307.4,"sma_60":1329.47,"sma_120":1272.79},{"date":"2026-07-02","open":1063,"high":1094,"low":1015,"close":1053,"volume":148271,"rsi_14":22.49,"sma_20":1284.85,"sma_60":1325.0,"sma_120":1271.79},{"date":"2026-07-03","open":1053,"high":1077,"low":999,"close":1072,"volume":157455,"rsi_14":28.12,"sma_20":1257.95,"sma_60":1321.2,"sma_120":1270.79},{"date":"2026-07-06","open":1073,"high":1114,"low":1050,"close":1071,"volume":124804,"rsi_14":28.55,"sma_20":1232.5,"sma_60":1317.55,"sma_120":1269.79},{"date":"2026-07-07","open":1071,"high":1080,"low":1020,"close":1044,"volume":64833,"rsi_14":20.97,"sma_20":1200.15,"sma_60":1313.72,"sma_120":1268.67},{"date":"2026-07-08","open":1044,"high":1049,"low":997,"close":1007,"volume":90481,"rsi_14":22.15,"sma_20":1171.7,"sma_60":1310.08,"sma_120":1267.27},{"date":"2026-07-09","open":1008,"high":1032,"low":985,"close":1020,"volume":108042,"rsi_14":31.22,"sma_20":1147.2,"sma_60":1306.6,"sma_120":1265.99},{"date":"2026-07-10","open":1020,"high":1060,"low":1019,"close":1046,"volume":71113,"rsi_14":40.92,"sma_20":1126.55,"sma_60":1303.12,"sma_120":1265.04},{"date":"2026-07-13","open":1057,"high":1065,"low":987,"close":1030,"volume":118111,"rsi_14":47.21,"sma_20":1110.05,"sma_60":1298.7,"sma_120":1263.66},{"date":"2026-07-14","open":995,"high":1042,"low":975,"close":1031,"volume":242934,"rsi_14":42.73,"sma_20":1094.15,"sma_60":1293.75,"sma_120":1262.26},{"date":"2026-07-15","open":1031,"high":1065,"low":1001,"close":1050,"volume":166094,"rsi_14":45.38,"sma_20":1076.45,"sma_60":1288.6,"sma_120":1261.02},{"date":"2026-07-16","open":1049,"high":1058,"low":1032,"close":1051,"volume":46487,"rsi_14":53.56,"sma_20":1062.3,"sma_60":1284.28,"sma_120":1259.77},{"date":"2026-07-20","open":1051,"high":1059,"low":998,"close":1040,"volume":43408,"rsi_14":39.84,"sma_20":1054.7,"sma_60":1279.78,"sma_120":1258.42},{"date":"2026-07-21","open":1040,"high":1043,"low":1003,"close":1041,"volume":61050,"rsi_14":46.92,"sma_20":1050.7,"sma_60":1275.15,"sma_120":1257.09},{"date":"2026-07-22","open":1041,"high":1080,"low":992,"close":1008,"volume":243860,"rsi_14":35.56,"sma_20":1048.6,"sma_60":1269.98,"sma_120":1255.42},{"date":"2026-07-23","open":1015,"high":1017,"low":998,"close":1012,"volume":100580,"rsi_14":40.19,"sma_20":1045.25,"sma_60":1264.87,"sma_120":1253.8},{"date":"2026-07-24","open":1012,"high":1014,"low":981,"close":981,"volume":116773,"rsi_14":29.41,"sma_20":1040.2,"sma_60":1259.33,"sma_120":1251.92},{"date":"2026-07-27","open":989,"high":1005,"low":987,"close":997,"volume":80675,"rsi_14":34.32,"sma_20":1038.55,"sma_60":1254.2,"sma_120":1250.12},{"date":"2026-07-28","open":997,"high":1000,"low":920,"close":960,"volume":153133,"rsi_14":32.93,"sma_20":1032.05,"sma_60":1248.42,"sma_120":1247.97},{"date":"2026-07-29","open":959,"high":967,"low":823,"close":882,"volume":287789,"rsi_14":28.22,"sma_20":1023.45,"sma_60":1241.65,"sma_120":1245.17},{"date":"2026-07-30","open":882,"high":950,"low":882,"close":903,"volume":79343,"rsi_14":30.17,"sma_20":1014.95,"sma_60":1234.65,"sma_120":1242.57},{"date":"2026-07-31","open":918,"high":975,"low":903,"close":975,"volume":78313,"rsi_14":39.59,"sma_20":1011.05,"sma_60":1227.17,"sma_120":1240.68},{"date":"2026-08-03","open":975,"high":1022,"low":970,"close":1005,"volume":109698,"rsi_14":46.48,"sma_20":1007.7,"sma_60":1222.25,"sma_120":1238.76},{"date":"2026-08-04","open":1010,"high":1049,"low":983,"close":1023,"volume":122958,"rsi_14":48.92,"sma_20":1005.3,"sma_60":1216.68,"sma_120":1237.03},{"date":"2026-08-05","open":1023,"high":1048,"low":1000,"close":1010,"volume":100029,"rsi_14":44.54,"sma_20":1003.6,"sma_60":1211.6,"sma_120":1235.25},{"date":"2026-08-06","open":1016,"high":1025,"low":1000,"close":1015,"volume":41166,"rsi_14":45.14,"sma_20":1004.0,"sma_60":1206.77,"sma_120":1233.57},{"date":"2026-08-07","open":1022,"high":1034,"low":1002,"close":1025,"volume":45696,"rsi_14":47.97,"sma_20":1004.25,"sma_60":1202.63,"sma_120":1231.94},{"date":"2026-08-10","open":1025,"high":1050,"low":1024,"close":1048,"volume":62124,"rsi_14":50.9,"sma_20":1004.35,"sma_60":1198.77,"sma_120":1230.62},{"date":"2026-08-11","open":1048,"high":1062,"low":1040,"close":1062,"volume":65658,"rsi_14":57.26,"sma_20":1005.95,"sma_60":1195.17,"sma_120":1229.19},{"date":"2026-08-12","open":1062,"high":1070,"low":1052,"close":1068,"volume":106195,"rsi_14":57.49,"sma_20":1007.8,"sma_60":1191.68,"sma_120":1227.79},{"date":"2026-08-13","open":1067,"high":1075,"low":1020,"close":1055,"volume":74537,"rsi_14":60.39,"sma_20":1008.05,"sma_60":1186.05,"sma_120":1226.28},{"date":"2026-08-14","open":1055,"high":1080,"low":1000,"close":1000,"volume":66080,"rsi_14":50.38,"sma_20":1005.5,"sma_60":1178.55,"sma_120":1224.35},{"date":"2026-08-18","open":1000,"high":1025,"low":904,"close":950,"volume":365695,"rsi_14":48.77,"sma_20":1001.0,"sma_60":1170.7,"sma_120":1222.02},{"date":"2026-08-19","open":911,"high":948,"low":911,"close":925,"volume":89775,"rsi_14":56.06,"sma_20":995.2,"sma_60":1162.08,"sma_120":1219.66},{"date":"2026-08-20","open":931,"high":936,"low":905,"close":935,"volume":183081,"rsi_14":54.65,"sma_20":991.55,"sma_60":1152.93,"sma_120":1217.38},{"date":"2026-08-21","open":935,"high":960,"low":915,"close":938,"volume":97676,"rsi_14":43.27,"sma_20":987.85,"sma_60":1144.37,"sma_120":1215.07},{"date":"2026-08-24","open":941,"high":979,"low":923,"close":931,"volume":52003,"rsi_14":35.32,"sma_20":985.35,"sma_60":1137.22,"sma_120":1212.87},{"date":"2026-08-25","open":931,"high":944,"low":900,"close":940,"volume":74751,"rsi_14":32.92,"sma_20":982.5,"sma_60":1130.67,"sma_120":1210.71},{"date":"2026-08-26","open":940,"high":942,"low":917,"close":942,"volume":52811,"rsi_14":35.34,"sma_20":981.6,"sma_60":1122.53,"sma_120":1208.72},{"date":"2026-08-27","open":933,"high":944,"low":915,"close":934,"volume":119189,"rsi_14":32.77,"sma_20":984.2,"sma_60":1114.47,"sma_120":1207.57},{"date":"2026-08-28","open":937,"high":938,"low":916,"close":932,"volume":85430,"rsi_14":29.52,"sma_20":985.65,"sma_60":1102.67,"sma_120":1206.09},{"date":"2026-08-31","open":932,"high":999,"low":916,"close":996,"volume":147796,"rsi_14":40.3,"sma_20":986.7,"sma_60":1094.2,"sma_120":1204.6},{"date":"2026-09-01","open":996,"high":1111,"low":970,"close":1107,"volume":524008,"rsi_14":56.16,"sma_20":991.8,"sma_60":1085.82,"sma_120":1204.41},{"date":"2026-09-02","open":1105,"high":1105,"low":1039,"close":1091,"volume":157646,"rsi_14":53.07,"sma_20":995.2,"sma_60":1077.67,"sma_120":1203.99},{"date":"2026-09-03","open":1091,"high":1100,"low":1037,"close":1067,"volume":118222,"rsi_14":51.55,"sma_20":998.05,"sma_60":1067.27,"sma_120":1203.27},{"date":"2026-09-04","open":1056,"high":1091,"low":1043,"close":1075,"volume":26672,"rsi_14":61.06,"sma_20":1001.05,"sma_60":1058.92,"sma_120":1202.27},{"date":"2026-09-07","open":1075,"high":1127,"low":1030,"close":1095,"volume":124206,"rsi_14":73.46,"sma_20":1004.55,"sma_60":1052.0,"sma_120":1201.31},{"date":"2026-09-08","open":1095,"high":1121,"low":1073,"close":1099,"volume":31859,"rsi_14":80.21,"sma_20":1007.1,"sma_60":1046.0,"sma_120":1200.28},{"date":"2026-09-09","open":1090,"high":1129,"low":1065,"close":1087,"volume":32111,"rsi_14":76.21,"sma_20":1008.35,"sma_60":1041.45,"sma_120":1199.12},{"date":"2026-09-10","open":1078,"high":1106,"low":1030,"close":1087,"volume":25478,"rsi_14":75.96,"sma_20":1009.3,"sma_60":1037.08,"sma_120":1197.81},{"date":"2026-09-11","open":1074,"high":1090,"low":1055,"close":1086,"volume":29523,"rsi_14":77.58,"sma_20":1010.85,"sma_60":1031.78,"sma_120":1196.48},{"date":"2026-09-14","open":1086,"high":1190,"low":1036,"close":1102,"volume":36180,"rsi_14":78.12,"sma_20":1015.95,"sma_60":1027.92,"sma_120":1195.08},{"date":"2026-09-15","open":1086,"high":1110,"low":1032,"close":1095,"volume":37198,"rsi_14":76.11,"sma_20":1023.2,"sma_60":1026.3,"sma_120":1193.58},{"date":"2026-09-16","open":1085,"high":1105,"low":1030,"close":1093,"volume":35559,"rsi_14":77.7,"sma_20":1031.6,"sma_60":1025.83,"sma_120":1192.08},{"date":"2026-09-17","open":1081,"high":1184,"low":1040,"close":1067,"volume":79461,"rsi_14":71.7,"sma_20":1038.2,"sma_60":1026.12,"sma_120":1190.08},{"date":"2026-09-18","open":1070,"high":1087,"low":1055,"close":1074,"volume":64504,"rsi_14":65.22,"sma_20":1044.95,"sma_60":1026.02,"sma_120":1188.15},{"date":"2026-09-21","open":1074,"high":1077,"low":1036,"close":1050,"volume":56647,"rsi_14":32.73,"sma_20":1050.9,"sma_60":1025.48,"sma_120":1185.96},{"date":"2026-09-22","open":1066,"high":1077,"low":1031,"close":1060,"volume":41586,"rsi_14":40.25,"sma_20":1056.9,"sma_60":1025.98,"sma_120":1183.92},{"date":"2026-09-23","open":1059,"high":1097,"low":1029,"close":1053,"volume":42291,"rsi_14":45.07,"sma_20":1062.45,"sma_60":1025.37,"sma_120":1181.93},{"date":"2026-09-28","open":1075,"high":1076,"low":1047,"close":1059,"volume":43549,"rsi_14":44.37,"sma_20":1068.75,"sma_60":1025.47,"sma_120":1179.62},{"date":"2026-09-29","open":1051,"high":1065,"low":1036,"close":1054,"volume":24581,"rsi_14":33.86,"sma_20":1074.85,"sma_60":1025.15,"sma_120":1177.31},{"date":"2026-09-30","open":1047,"high":1065,"low":1037,"close":1050,"volume":20860,"rsi_14":30.71,"sma_20":1077.55,"sma_60":1025.1,"sma_120":1175.05},{"date":"2026-10-01","open":1040,"high":1064,"low":1031,"close":1059,"volume":100240,"rsi_14":38.71,"sma_20":1075.15,"sma_60":1024.88,"sma_120":1173.04},{"date":"2026-10-02","open":1060,"high":1150,"low":1023,"close":1083,"volume":96719,"rsi_14":48.65,"sma_20":1074.75,"sma_60":1025.08,"sma_120":1171.32},{"date":"2026-10-06","open":1100,"high":1122,"low":1067,"close":1099,"volume":67286,"rsi_14":53.99,"sma_20":1076.35,"sma_60":1026.0,"sma_120":1169.86},{"date":"2026-10-07","open":1100,"high":1140,"low":1030,"close":1081,"volume":24881,"rsi_14":43.64,"sma_20":1076.65,"sma_60":1027.23,"sma_120":1168.66},{"date":"2026-10-08","open":1081,"high":1094,"low":1035,"close":1080,"volume":25981,"rsi_14":45.28,"sma_20":1075.9,"sma_60":1028.23,"sma_120":1167.42},{"date":"2026-10-12","open":1080,"high":1089,"low":1040,"close":1083,"volume":37974,"rsi_14":46.88,"sma_20":1075.1,"sma_60":1028.85,"sma_120":1165.98},{"date":"2026-10-13","open":1050,"high":1100,"low":1010,"close":1050,"volume":77420,"rsi_14":44.91,"sma_20":1073.25,"sma_60":1029.18,"sma_120":1163.94},{"date":"2026-10-14","open":1010,"high":1065,"low":1010,"close":1049,"volume":79892,"rsi_14":42.24,"sma_20":1071.35,"sma_60":1029.48,"sma_120":1161.62},{"date":"2026-10-15","open":1034,"high":1047,"low":999,"close":1034,"volume":65464,"rsi_14":44.74,"sma_20":1068.75,"sma_60":1029.22,"sma_120":1158.91},{"date":"2026-10-16","open":1041,"high":1118,"low":1034,"close":1079,"volume":112986,"rsi_14":55.08,"sma_20":1067.6,"sma_60":1029.68,"sma_120":1156.98},{"date":"2026-10-19","open":1065,"high":1085,"low":1053,"close":1080,"volume":31845,"rsi_14":57.46,"sma_20":1066.85,"sma_60":1030.35,"sma_120":1155.07},{"date":"2026-10-20","open":1070,"high":1086,"low":1064,"close":1081,"volume":26695,"rsi_14":56.25,"sma_20":1066.25,"sma_60":1031.02,"sma_120":1153.08},{"date":"2026-10-21","open":1076,"high":1141,"low":1062,"close":1123,"volume":169510,"rsi_14":66.2,"sma_20":1069.05,"sma_60":1032.93,"sma_120":1151.46},{"date":"2026-10-22","open":1124,"high":1135,"low":1054,"close":1092,"volume":48259,"rsi_14":58.75,"sma_20":1069.95,"sma_60":1034.27,"sma_120":1149.57},{"date":"2026-10-23","open":1043,"high":1092,"low":1043,"close":1092,"volume":24349}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.94,"ttm_eps":null,"close":1767.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.57,"ttm_eps":null,"close":1539.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.59,"pbr":2.23,"ttm_eps":null,"close":1245.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.99,"pbr":2.25,"ttm_eps":null,"close":1259.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":300.22,"pbr":2.36,"ttm_eps":null,"close":1396.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":44.7,"pbr":2.13,"ttm_eps":null,"close":1302.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.42,"pbr":1.84,"ttm_eps":null,"close":1188.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.16,"pbr":1.76,"ttm_eps":null,"close":1291.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.4,"pbr":1.37,"ttm_eps":null,"close":1054.0}],"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":"한빛소프트","phase":"above-fold","symbol_resolved":true}