{"status":"ok","report":{"price_analysis":{"current":1389.0,"change_1d":0.0,"change_7d":-0.3,"change_30d":-2.5,"high_30d":1493.0,"low_30d":1345.0,"position_in_range":30.0,"support":1359.8,"resistance":1478.2},"summary":"신화인터텍(056700)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 404.59억. 현재가 1,389원, 전일 대비 +0.0%, 30일 -2.5%. ROE 1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6153.00, 기관 순매수 728.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.4%입니다. 시가총액 404.59억. 매출 2019.98억, 영업이익 39.28억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.42,"roe":1.41,"eps":-2.729999999999997,"revenue":201997632768.0,"operating_income":3928234368.0,"net_income":-83399090.0,"market_cap":40459178142,"profit_margin":-0.04,"roa":0.87,"operating_margin":1.94,"gross_margin":13.27,"debt_ratio":0.6264933292902305,"total_assets":157782232447.0,"total_equity":97007611163.0,"total_debt":60774621284.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-9.23)가 시그널선(-8.07)을 하회합니다(데드크로스). 현재가가 SMA20(1405)과 SMA60(1422) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1383~1427 (현재 위치 13%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.33333333333333,"macd":-9.231075349332741,"macd_signal":-8.067351419509478,"sma_20":1405.25,"sma_60":1421.75,"bb_upper":1427.357690969434,"bb_lower":1383.142309030566,"atr_14":45.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6153.00, 기관 순매수 728.00. 30일 누적: 외국인 -10.62만, 기관 1108.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":6153.0,"institutional_flow":728.0,"data":[{"date":"2026-10-23","foreign_net":-348.0,"institution_net":520.0,"retail_net":-172.0},{"date":"2026-10-22","foreign_net":2313.0,"institution_net":587.0,"retail_net":-2900.0},{"date":"2026-10-21","foreign_net":2620.0,"institution_net":-1079.0,"retail_net":-1541.0},{"date":"2026-10-20","foreign_net":472.0,"institution_net":703.0,"retail_net":-1175.0},{"date":"2026-10-19","foreign_net":1096.0,"institution_net":-3.0,"retail_net":-1093.0},{"date":"2026-10-16","foreign_net":-3916.0,"institution_net":-1080.0,"retail_net":4996.0},{"date":"2026-10-15","foreign_net":498.0,"institution_net":800.0,"retail_net":-1298.0},{"date":"2026-10-14","foreign_net":-674.0,"institution_net":-456.0,"retail_net":1130.0},{"date":"2026-10-13","foreign_net":195.0,"institution_net":793.0,"retail_net":-988.0},{"date":"2026-10-12","foreign_net":-6940.0,"institution_net":-355.0,"retail_net":7295.0},{"date":"2026-10-08","foreign_net":35.0,"institution_net":678.0,"retail_net":-713.0},{"date":"2026-10-07","foreign_net":708.0,"institution_net":0.0,"retail_net":-708.0},{"date":"2026-10-06","foreign_net":-188.0,"institution_net":-2107.0,"retail_net":2295.0},{"date":"2026-10-02","foreign_net":15.0,"institution_net":708.0,"retail_net":-723.0},{"date":"2026-10-01","foreign_net":-1087.0,"institution_net":692.0,"retail_net":395.0},{"date":"2026-09-30","foreign_net":-715.0,"institution_net":0.0,"retail_net":715.0},{"date":"2026-09-29","foreign_net":-1492.0,"institution_net":707.0,"retail_net":785.0},{"date":"2026-09-28","foreign_net":-2214.0,"institution_net":0.0,"retail_net":2214.0},{"date":"2026-09-23","foreign_net":-9863.0,"institution_net":0.0,"retail_net":9863.0},{"date":"2026-09-22","foreign_net":-9606.0,"institution_net":0.0,"retail_net":9606.0},{"date":"2026-09-21","foreign_net":-1597.0,"institution_net":0.0,"retail_net":1597.0},{"date":"2026-09-18","foreign_net":-7674.0,"institution_net":0.0,"retail_net":7674.0},{"date":"2026-09-17","foreign_net":-3888.0,"institution_net":0.0,"retail_net":3888.0},{"date":"2026-09-16","foreign_net":-12920.0,"institution_net":0.0,"retail_net":12920.0},{"date":"2026-09-15","foreign_net":-24898.0,"institution_net":0.0,"retail_net":24898.0},{"date":"2026-09-14","foreign_net":-17888.0,"institution_net":0.0,"retail_net":17888.0},{"date":"2026-09-11","foreign_net":11005.0,"institution_net":0.0,"retail_net":-11005.0},{"date":"2026-09-10","foreign_net":-859.0,"institution_net":0.0,"retail_net":859.0},{"date":"2026-09-09","foreign_net":1310.0,"institution_net":0.0,"retail_net":-1310.0},{"date":"2026-09-08","foreign_net":-19710.0,"institution_net":0.0,"retail_net":19710.0}],"periods":{"d1":{"foreign_net":-348.0,"institution_net":520.0,"retail_net":-172.0},"d3":{"foreign_net":4585.0,"institution_net":28.0,"retail_net":-4613.0},"d7":{"foreign_net":2735.0,"institution_net":448.0,"retail_net":-3183.0},"d14":{"foreign_net":-4114.0,"institution_net":-291.0,"retail_net":4405.0},"d30":{"foreign_net":-106210.0,"institution_net":1108.0,"retail_net":105102.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -3, PBR 0.42x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -3원"}]},"growth":{"grade":"C","percentile":64,"summary":"매출 -10.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-10.2,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":145.1,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.3,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":52,"summary":"유동비율 1.1x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.11,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.54,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":3.4,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3, PBR 0.42x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -10.2%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.63,"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":13.27,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.42,"per_5y_high":96.18,"per_5y_low":7.81,"per_5y_avg":33.66,"per_percentile":null,"pbr_5y_high":0.83,"pbr_5y_low":0.62,"pbr_5y_avg":0.73,"pbr_percentile":0.0,"per_5y_median":14.62,"pbr_5y_median":0.76,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.83},{"quarter":"2024-Q3","per":null,"pbr":0.78},{"quarter":"2024-Q4","per":58.33,"pbr":0.71},{"quarter":"2025-Q1","per":14.3,"pbr":0.65},{"quarter":"2025-Q2","per":10.41,"pbr":0.76},{"quarter":"2025-Q3","per":7.81,"pbr":0.78},{"quarter":"2025-Q4","per":14.93,"pbr":0.7},{"quarter":"2026-Q1","per":96.18,"pbr":0.76},{"quarter":"2026-Q2","per":null,"pbr":0.62},{"quarter":"현재","per":null,"pbr":0.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1925.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1803.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1691.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1594.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1886.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1722.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1839.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1525.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":58.33,"eps":28.99,"close":1691.0,"source":"reported"},{"date":"2025-01","per":56.78,"eps":28.99,"close":1646.0,"source":"reported"},{"date":"2025-02","per":57.26,"eps":28.99,"close":1660.0,"source":"reported"},{"date":"2025-03","per":14.3,"eps":111.47,"close":1594.0,"source":"reported"},{"date":"2025-04","per":15.39,"eps":111.47,"close":1715.0,"source":"reported"},{"date":"2025-05","per":16.97,"eps":111.47,"close":1892.0,"source":"reported"},{"date":"2025-06","per":10.41,"eps":181.16,"close":1886.0,"source":"reported"},{"date":"2025-07","per":10.88,"eps":181.16,"close":1971.0,"source":"reported"},{"date":"2025-08","per":10.53,"eps":181.16,"close":1908.0,"source":"reported"},{"date":"2025-09","per":7.81,"eps":252.16,"close":1970.0,"source":"reported"},{"date":"2025-10","per":7.76,"eps":252.16,"close":1957.0,"source":"reported"},{"date":"2025-11","per":6.94,"eps":252.16,"close":1749.0,"source":"reported"},{"date":"2025-12","per":14.93,"eps":115.3,"close":1722.0,"source":"reported"},{"date":"2026-01","per":15.68,"eps":115.3,"close":1808.0,"source":"reported"},{"date":"2026-02","per":16.3,"eps":115.3,"close":1879.0,"source":"reported"},{"date":"2026-03","per":96.18,"eps":19.12,"close":1839.0,"source":"reported"},{"date":"2026-04","per":102.04,"eps":19.12,"close":1951.0,"source":"reported"},{"date":"2026-05","per":81.75,"eps":19.12,"close":1563.0,"source":"reported"}],"trailing_per_history_meta":{"avg":33.35,"std":31.8,"upper_1sd":65.15,"lower_1sd":1.54,"current":81.75,"count":18},"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":"PBR","value":"0.4배"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:43.828173+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.014074648119164921,"dividend_yield":null,"eps":47.0,"revenue":44271847785.0,"operating_income":2790773944.0,"net_income":1365347992.0,"market_cap":null,"profit_margin":0.030840095010956407,"operating_margin":0.06303721402262226,"roa":0.00865336971612839,"gross_margin":0.13272027898033215,"total_equity":97007611163.0,"total_assets":157782232447.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.29,"pbr":0.56,"roe":-0.003108656618878601,"dividend_yield":null,"eps":-10.18,"revenue":49307363979.0,"operating_income":578715172.0,"net_income":-296622563.0,"market_cap":54600000000.0,"profit_margin":-0.0060157862652388296,"operating_margin":0.011736891313972386,"roa":-0.0018918523803553914,"gross_margin":0.0903968032827375,"total_equity":95418246325.0,"total_assets":156789486368.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.024115202137184637,"dividend_yield":null,"eps":-80.83,"revenue":53089843347.0,"operating_income":-1284444550.0,"net_income":-2354876174.0,"market_cap":null,"profit_margin":-0.04435643478185304,"operating_margin":-0.02419379054492127,"roa":-0.013955011182412342,"gross_margin":0.07526840339086827,"total_equity":97651106576.0,"total_assets":168747709566.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01207213556044611,"dividend_yield":null,"eps":41.28,"revenue":55328577657.0,"operating_income":1843189802.0,"net_income":1202751655.0,"market_cap":null,"profit_margin":0.02173834401556917,"operating_margin":0.03331352223486637,"roa":0.006788790122844631,"gross_margin":0.1107062975298635,"total_equity":99630396708.0,"total_assets":177167305696.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02048193233818557,"dividend_yield":null,"eps":68.85,"revenue":54622863563.0,"operating_income":4117740420.0,"net_income":2005965402.0,"market_cap":null,"profit_margin":0.03672391506326638,"operating_margin":0.07538492403004009,"roa":0.010860551004141612,"gross_margin":0.14835722379610317,"total_equity":97938288677.0,"total_assets":184701991753.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02587444407321117,"dividend_yield":null,"eps":86.0,"revenue":66094238204.0,"operating_income":4419432534.0,"net_income":2505703843.0,"market_cap":null,"profit_margin":0.03791107834946429,"operating_margin":0.06686562481224782,"roa":0.012989326875046142,"gross_margin":0.12009133616914333,"total_equity":96840876500.0,"total_assets":192904826178.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.017312921344030396,"dividend_yield":null,"eps":56.03,"revenue":60093208230.0,"operating_income":1609244892.0,"net_income":1632441142.0,"market_cap":null,"profit_margin":0.027165152104244708,"operating_margin":0.02677914758421278,"roa":0.008626672794322793,"gross_margin":0.09190898846440237,"total_equity":94290334344.0,"total_assets":189231837224.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.009478547225789983,"dividend_yield":null,"eps":-29.72,"revenue":71092117916.0,"operating_income":1302751620.0,"net_income":-865920305.0,"market_cap":null,"profit_margin":-0.012180257536048393,"operating_margin":0.018324839070616612,"roa":-0.004350695428448971,"gross_margin":0.07178278687701714,"total_equity":91355804257.0,"total_assets":199030320380.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.00026449563845117773,"dividend_yield":null,"eps":-0.84,"revenue":58889621443.0,"operating_income":2058080396.0,"net_income":-24443149.0,"market_cap":null,"profit_margin":-0.00041506717824054665,"operating_margin":0.034948100286092715,"roa":-0.00011607531698227054,"gross_margin":0.10352975015981714,"total_equity":92414185516.0,"total_assets":210580075381.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0011142174142250705,"dividend_yield":null,"eps":3.52,"revenue":57369172548.0,"operating_income":838448485.0,"net_income":102543195.0,"market_cap":null,"profit_margin":0.0017874267737468849,"operating_margin":0.014614965629815938,"roa":0.0005080375794945012,"gross_margin":0.07829785662747189,"total_equity":92031585300.0,"total_assets":201841751750.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02939418383344873,"dividend_yield":null,"eps":-92.31,"revenue":45812570761.0,"operating_income":-2666804274.0,"net_income":-2689492724.0,"market_cap":null,"profit_margin":-0.058706435358776045,"operating_margin":-0.058211190284703174,"roa":-0.014796561616339767,"gross_margin":0.037714686783542666,"total_equity":91497445183.0,"total_assets":181764709514.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05515500768702861,"dividend_yield":null,"eps":-149.89,"revenue":53669722382.0,"operating_income":-3629689894.0,"net_income":-4366924678.0,"market_cap":null,"profit_margin":-0.08136663437380849,"operating_margin":-0.06763012240244683,"roa":-0.023546326712728043,"gross_margin":0.015433346647565299,"total_equity":79175488521.0,"total_assets":185460973649.0}],"current_price":1389.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3590.0},{"date":"2016-10-25","close":3390.0},{"date":"2016-10-26","close":3330.0},{"date":"2016-10-27","close":3605.0},{"date":"2016-10-28","close":3480.0},{"date":"2016-10-31","close":3295.0},{"date":"2016-11-01","close":3340.0},{"date":"2016-11-02","close":3210.0},{"date":"2016-11-03","close":3150.0},{"date":"2016-11-04","close":3130.0},{"date":"2016-11-07","close":3270.0},{"date":"2016-11-08","close":3295.0},{"date":"2016-11-09","close":3100.0},{"date":"2016-11-10","close":3290.0},{"date":"2016-11-11","close":3310.0},{"date":"2016-11-14","close":3450.0},{"date":"2016-11-15","close":3300.0},{"date":"2016-11-16","close":3425.0},{"date":"2016-11-17","close":3400.0},{"date":"2016-11-18","close":3335.0},{"date":"2016-11-21","close":3260.0},{"date":"2016-11-22","close":3305.0},{"date":"2016-11-23","close":3150.0},{"date":"2016-11-24","close":3080.0},{"date":"2016-11-25","close":3020.0},{"date":"2016-11-28","close":2980.0},{"date":"2016-11-29","close":3025.0},{"date":"2016-11-30","close":3045.0},{"date":"2016-12-01","close":3040.0},{"date":"2016-12-02","close":3020.0},{"date":"2016-12-05","close":2970.0},{"date":"2016-12-06","close":2975.0},{"date":"2016-12-07","close":3000.0},{"date":"2016-12-08","close":3030.0},{"date":"2016-12-09","close":3215.0},{"date":"2016-12-12","close":3310.0},{"date":"2016-12-13","close":3365.0},{"date":"2016-12-14","close":3365.0},{"date":"2016-12-15","close":3495.0},{"date":"2016-12-16","close":3510.0},{"date":"2016-12-19","close":3525.0},{"date":"2016-12-20","close":3420.0},{"date":"2016-12-21","close":3470.0},{"date":"2016-12-22","close":3535.0},{"date":"2016-12-23","close":3675.0},{"date":"2016-12-26","close":3585.0},{"date":"2016-12-27","close":3650.0},{"date":"2016-12-28","close":3670.0},{"date":"2016-12-29","close":3675.0},{"date":"2017-01-02","close":3825.0},{"date":"2017-01-03","close":3835.0},{"date":"2017-01-04","close":3785.0},{"date":"2017-01-05","close":3720.0},{"date":"2017-01-06","close":3630.0},{"date":"2017-01-09","close":3560.0},{"date":"2017-01-10","close":3450.0},{"date":"2017-01-11","close":3600.0},{"date":"2017-01-12","close":3570.0},{"date":"2017-01-13","close":3530.0},{"date":"2017-01-16","close":3525.0},{"date":"2017-01-17","close":3580.0},{"date":"2017-01-18","close":3570.0},{"date":"2017-01-19","close":3490.0},{"date":"2017-01-20","close":3450.0},{"date":"2017-01-23","close":3335.0},{"date":"2017-01-24","close":3290.0},{"date":"2017-01-25","close":3310.0},{"date":"2017-01-26","close":3530.0},{"date":"2017-01-31","close":4200.0},{"date":"2017-02-01","close":4305.0},{"date":"2017-02-02","close":4360.0},{"date":"2017-02-03","close":4390.0},{"date":"2017-02-06","close":4265.0},{"date":"2017-02-07","close":4110.0},{"date":"2017-02-08","close":4190.0},{"date":"2017-02-09","close":4280.0},{"date":"2017-02-10","close":4105.0},{"date":"2017-02-13","close":4050.0},{"date":"2017-02-14","close":3955.0},{"date":"2017-02-15","close":4010.0},{"date":"2017-02-16","close":3900.0},{"date":"2017-02-17","close":4050.0},{"date":"2017-02-20","close":4025.0},{"date":"2017-02-21","close":4060.0},{"date":"2017-02-22","close":3910.0},{"date":"2017-02-23","close":3835.0},{"date":"2017-02-24","close":3690.0},{"date":"2017-02-27","close":3835.0},{"date":"2017-02-28","close":3890.0},{"date":"2017-03-02","close":3760.0},{"date":"2017-03-03","close":3640.0},{"date":"2017-03-06","close":3710.0},{"date":"2017-03-07","close":3830.0},{"date":"2017-03-08","close":3815.0},{"date":"2017-03-09","close":3845.0},{"date":"2017-03-10","close":3840.0},{"date":"2017-03-13","close":3910.0},{"date":"2017-03-14","close":3875.0},{"date":"2017-03-15","close":3745.0},{"date":"2017-03-16","close":3755.0},{"date":"2017-03-17","close":3670.0},{"date":"2017-03-20","close":3625.0},{"date":"2017-03-21","close":3530.0},{"date":"2017-03-22","close":3540.0},{"date":"2017-03-23","close":3615.0},{"date":"2017-03-24","close":3850.0},{"date":"2017-03-27","close":3875.0},{"date":"2017-03-28","close":3920.0},{"date":"2017-03-29","close":3915.0},{"date":"2017-03-30","close":3855.0},{"date":"2017-03-31","close":4030.0},{"date":"2017-04-03","close":4030.0},{"date":"2017-04-04","close":4015.0},{"date":"2017-04-05","close":4055.0},{"date":"2017-04-06","close":3925.0},{"date":"2017-04-07","close":4065.0},{"date":"2017-04-10","close":3960.0},{"date":"2017-04-11","close":4040.0},{"date":"2017-04-12","close":4165.0},{"date":"2017-04-13","close":4175.0},{"date":"2017-04-14","close":4080.0},{"date":"2017-04-17","close":4135.0},{"date":"2017-04-18","close":4120.0},{"date":"2017-04-19","close":4015.0},{"date":"2017-04-20","close":3935.0},{"date":"2017-04-21","close":3995.0},{"date":"2017-04-24","close":3950.0},{"date":"2017-04-25","close":4000.0},{"date":"2017-04-26","close":4010.0},{"date":"2017-04-27","close":3965.0},{"date":"2017-04-28","close":4015.0},{"date":"2017-05-02","close":4020.0},{"date":"2017-05-04","close":4160.0},{"date":"2017-05-08","close":4205.0},{"date":"2017-05-10","close":4160.0},{"date":"2017-05-11","close":4220.0},{"date":"2017-05-12","close":4255.0},{"date":"2017-05-15","close":4200.0},{"date":"2017-05-16","close":3825.0},{"date":"2017-05-17","close":3840.0},{"date":"2017-05-18","close":3880.0},{"date":"2017-05-19","close":3880.0},{"date":"2017-05-22","close":3785.0},{"date":"2017-05-23","close":3970.0},{"date":"2017-05-24","close":3950.0},{"date":"2017-05-25","close":4040.0},{"date":"2017-05-26","close":3935.0},{"date":"2017-05-29","close":3845.0},{"date":"2017-05-30","close":3880.0},{"date":"2017-05-31","close":4030.0},{"date":"2017-06-01","close":4000.0},{"date":"2017-06-02","close":4040.0},{"date":"2017-06-05","close":4030.0},{"date":"2017-06-07","close":4095.0},{"date":"2017-06-08","close":4130.0},{"date":"2017-06-09","close":4120.0},{"date":"2017-06-12","close":4075.0},{"date":"2017-06-13","close":4070.0},{"date":"2017-06-14","close":4000.0},{"date":"2017-06-15","close":4055.0},{"date":"2017-06-16","close":4130.0},{"date":"2017-06-19","close":4170.0},{"date":"2017-06-20","close":4125.0},{"date":"2017-06-21","close":4075.0},{"date":"2017-06-22","close":3980.0},{"date":"2017-06-23","close":3900.0},{"date":"2017-06-26","close":3850.0},{"date":"2017-06-27","close":3800.0},{"date":"2017-06-28","close":3705.0},{"date":"2017-06-29","close":3635.0},{"date":"2017-06-30","close":3645.0},{"date":"2017-07-03","close":3505.0},{"date":"2017-07-04","close":3485.0},{"date":"2017-07-05","close":3500.0},{"date":"2017-07-06","close":3505.0},{"date":"2017-07-07","close":3415.0},{"date":"2017-07-10","close":3300.0},{"date":"2017-07-11","close":3210.0},{"date":"2017-07-12","close":3325.0},{"date":"2017-07-13","close":3225.0},{"date":"2017-07-14","close":3225.0},{"date":"2017-07-17","close":3250.0},{"date":"2017-07-18","close":3270.0},{"date":"2017-07-19","close":3405.0},{"date":"2017-07-20","close":3420.0},{"date":"2017-07-21","close":3335.0},{"date":"2017-07-24","close":3285.0},{"date":"2017-07-25","close":3245.0},{"date":"2017-07-26","close":3190.0},{"date":"2017-07-27","close":3195.0},{"date":"2017-07-28","close":3055.0},{"date":"2017-07-31","close":3110.0},{"date":"2017-08-01","close":3215.0},{"date":"2017-08-02","close":3350.0},{"date":"2017-08-03","close":3295.0},{"date":"2017-08-04","close":3345.0},{"date":"2017-08-07","close":3485.0},{"date":"2017-08-08","close":3480.0},{"date":"2017-08-09","close":3380.0},{"date":"2017-08-10","close":3325.0},{"date":"2017-08-11","close":3205.0},{"date":"2017-08-14","close":3145.0},{"date":"2017-08-16","close":3155.0},{"date":"2017-08-17","close":3205.0},{"date":"2017-08-18","close":3210.0},{"date":"2017-08-21","close":3355.0},{"date":"2017-08-22","close":3415.0},{"date":"2017-08-23","close":3450.0},{"date":"2017-08-24","close":3480.0},{"date":"2017-08-25","close":3470.0},{"date":"2017-08-28","close":3400.0},{"date":"2017-08-29","close":3340.0},{"date":"2017-08-30","close":3385.0},{"date":"2017-08-31","close":3410.0},{"date":"2017-09-01","close":3410.0},{"date":"2017-09-04","close":3405.0},{"date":"2017-09-05","close":3420.0},{"date":"2017-09-06","close":3340.0},{"date":"2017-09-07","close":3255.0},{"date":"2017-09-08","close":3110.0},{"date":"2017-09-11","close":3105.0},{"date":"2017-09-12","close":3090.0},{"date":"2017-09-13","close":3115.0},{"date":"2017-09-14","close":3070.0},{"date":"2017-09-15","close":2990.0},{"date":"2017-09-18","close":2995.0},{"date":"2017-09-19","close":2760.0},{"date":"2017-09-20","close":2630.0},{"date":"2017-09-21","close":2600.0},{"date":"2017-09-22","close":2550.0},{"date":"2017-09-25","close":2400.0},{"date":"2017-09-26","close":2510.0},{"date":"2017-09-27","close":2515.0},{"date":"2017-09-28","close":2560.0},{"date":"2017-09-29","close":2605.0},{"date":"2017-10-10","close":2540.0},{"date":"2017-10-11","close":2565.0},{"date":"2017-10-12","close":2650.0},{"date":"2017-10-13","close":2625.0},{"date":"2017-10-16","close":2530.0},{"date":"2017-10-17","close":2565.0},{"date":"2017-10-18","close":2540.0},{"date":"2017-10-19","close":2530.0},{"date":"2017-10-20","close":2530.0},{"date":"2017-10-23","close":2545.0},{"date":"2017-10-24","close":2605.0},{"date":"2017-10-25","close":2595.0},{"date":"2017-10-26","close":2600.0},{"date":"2017-10-27","close":2600.0},{"date":"2017-10-30","close":2635.0},{"date":"2017-10-31","close":2660.0},{"date":"2017-11-01","close":2630.0},{"date":"2017-11-02","close":2630.0},{"date":"2017-11-03","close":2605.0},{"date":"2017-11-06","close":2675.0},{"date":"2017-11-07","close":2730.0},{"date":"2017-11-08","close":2750.0},{"date":"2017-11-09","close":2790.0},{"date":"2017-11-10","close":2770.0},{"date":"2017-11-13","close":2715.0},{"date":"2017-11-14","close":2695.0},{"date":"2017-11-15","close":2770.0},{"date":"2017-11-16","close":2740.0},{"date":"2017-11-17","close":2680.0},{"date":"2017-11-20","close":2705.0},{"date":"2017-11-21","close":2690.0},{"date":"2017-11-22","close":2680.0},{"date":"2017-11-23","close":2825.0},{"date":"2017-11-24","close":2815.0},{"date":"2017-11-27","close":2790.0},{"date":"2017-11-28","close":2755.0},{"date":"2017-11-29","close":2700.0},{"date":"2017-11-30","close":2540.0},{"date":"2017-12-01","close":2550.0},{"date":"2017-12-04","close":2550.0},{"date":"2017-12-05","close":2560.0},{"date":"2017-12-06","close":2560.0},{"date":"2017-12-07","close":2575.0},{"date":"2017-12-08","close":2550.0},{"date":"2017-12-11","close":2445.0},{"date":"2017-12-12","close":2460.0},{"date":"2017-12-13","close":2450.0},{"date":"2017-12-14","close":2425.0},{"date":"2017-12-15","close":2425.0},{"date":"2017-12-18","close":2380.0},{"date":"2017-12-19","close":2290.0},{"date":"2017-12-20","close":2355.0},{"date":"2017-12-21","close":2295.0},{"date":"2017-12-22","close":2315.0},{"date":"2017-12-26","close":2305.0},{"date":"2017-12-27","close":2335.0},{"date":"2017-12-28","close":2415.0},{"date":"2018-01-02","close":2396.8142},{"date":"2018-01-03","close":2391.9626},{"date":"2018-01-04","close":2435.6292},{"date":"2018-01-05","close":2406.5181},{"date":"2018-01-08","close":2338.5923},{"date":"2018-01-09","close":2319.1848},{"date":"2018-01-10","close":2265.8142},{"date":"2018-01-11","close":2324.0366},{"date":"2018-01-12","close":2328.8884},{"date":"2018-01-15","close":2294.9255},{"date":"2018-01-16","close":2280.3701},{"date":"2018-01-17","close":2251.2588},{"date":"2018-01-18","close":2319.1848},{"date":"2018-01-19","close":2348.2959},{"date":"2018-01-22","close":2353.1477},{"date":"2018-01-23","close":2343.4438},{"date":"2018-01-24","close":2396.8142},{"date":"2018-01-25","close":2440.481},{"date":"2018-01-26","close":2469.5923},{"date":"2018-01-29","close":2586.0364},{"date":"2018-01-30","close":2571.481},{"date":"2018-01-31","close":2590.8884},{"date":"2018-02-01","close":2581.1848},{"date":"2018-02-02","close":2537.5181},{"date":"2018-02-05","close":2479.2959},{"date":"2018-02-06","close":2406.5181},{"date":"2018-02-07","close":2348.2959},{"date":"2018-02-08","close":2387.1106},{"date":"2018-02-09","close":2260.9626},{"date":"2018-02-12","close":2260.9626},{"date":"2018-02-13","close":2256.1106},{"date":"2018-02-14","close":2222.1477},{"date":"2018-02-19","close":2285.2217},{"date":"2018-02-20","close":2290.0737},{"date":"2018-02-21","close":2328.8884},{"date":"2018-02-22","close":2309.481},{"date":"2018-02-23","close":2294.9255},{"date":"2018-02-26","close":2280.3701},{"date":"2018-02-27","close":2217.2959},{"date":"2018-02-28","close":2168.7773},{"date":"2018-03-02","close":2183.333},{"date":"2018-03-05","close":2134.8142},{"date":"2018-03-06","close":2139.6663},{"date":"2018-03-07","close":2066.8884},{"date":"2018-03-08","close":2081.4441},{"date":"2018-03-09","close":2086.2959},{"date":"2018-03-12","close":2134.8142},{"date":"2018-03-13","close":2149.3701},{"date":"2018-03-14","close":2149.3701},{"date":"2018-03-15","close":2139.6663},{"date":"2018-03-16","close":2149.3701},{"date":"2018-03-19","close":2144.5181},{"date":"2018-03-20","close":2144.5181},{"date":"2018-03-21","close":2125.1106},{"date":"2018-03-22","close":2086.2959},{"date":"2018-03-23","close":2032.9255},{"date":"2018-03-26","close":2023.2217},{"date":"2018-03-27","close":2057.1848},{"date":"2018-03-28","close":2032.9255},{"date":"2018-03-29","close":2115.4072},{"date":"2018-03-30","close":2125.1106},{"date":"2018-04-02","close":2125.1106},{"date":"2018-04-03","close":2037.7775},{"date":"2018-04-04","close":2066.8884},{"date":"2018-04-05","close":2066.8884},{"date":"2018-04-06","close":2037.7775},{"date":"2018-04-09","close":2023.2217},{"date":"2018-04-10","close":1974.7034},{"date":"2018-04-11","close":1979.5552},{"date":"2018-04-12","close":2037.7775},{"date":"2018-04-13","close":2042.6292},{"date":"2018-04-16","close":2062.0366},{"date":"2018-04-17","close":2100.8513},{"date":"2018-04-18","close":2100.8513},{"date":"2018-04-19","close":2105.7034},{"date":"2018-04-20","close":2105.7034},{"date":"2018-04-23","close":2120.2588},{"date":"2018-04-24","close":2134.8142},{"date":"2018-04-25","close":2144.5181},{"date":"2018-04-26","close":2260.9626},{"date":"2018-04-27","close":2615.1477},{"date":"2018-04-30","close":2629.7031},{"date":"2018-05-02","close":2610.2959},{"date":"2018-05-03","close":2848.0364},{"date":"2018-05-04","close":2687.9255},{"date":"2018-05-08","close":2435.6292},{"date":"2018-05-09","close":2503.5552},{"date":"2018-05-10","close":2527.8142},{"date":"2018-05-11","close":2484.1477},{"date":"2018-05-14","close":2576.333},{"date":"2018-05-15","close":2542.3699},{"date":"2018-05-16","close":2377.4067},{"date":"2018-05-17","close":2421.0735},{"date":"2018-05-18","close":2435.6292},{"date":"2018-05-21","close":2493.8513},{"date":"2018-05-23","close":2522.9626},{"date":"2018-05-24","close":2435.6292},{"date":"2018-05-25","close":2348.2959},{"date":"2018-05-28","close":2406.5181},{"date":"2018-05-29","close":2328.8884},{"date":"2018-05-30","close":2294.9255},{"date":"2018-05-31","close":2324.0366},{"date":"2018-06-01","close":2324.0366},{"date":"2018-06-04","close":2319.1848},{"date":"2018-06-05","close":2440.481},{"date":"2018-06-07","close":2498.7034},{"date":"2018-06-08","close":2464.7402},{"date":"2018-06-11","close":2469.5923},{"date":"2018-06-12","close":2425.9255},{"date":"2018-06-14","close":2411.3701},{"date":"2018-06-15","close":2518.1106},{"date":"2018-06-18","close":2440.481},{"date":"2018-06-19","close":2338.5923},{"date":"2018-06-20","close":2387.1106},{"date":"2018-06-21","close":2343.4438},{"date":"2018-06-22","close":2430.7773},{"date":"2018-06-25","close":2430.7773},{"date":"2018-06-26","close":2537.5181},{"date":"2018-06-27","close":2445.333},{"date":"2018-06-28","close":2455.0366},{"date":"2018-06-29","close":2382.2588},{"date":"2018-07-02","close":2091.1477},{"date":"2018-07-03","close":2003.8145},{"date":"2018-07-04","close":2018.37},{"date":"2018-07-05","close":2003.8145},{"date":"2018-07-06","close":2008.6664},{"date":"2018-07-09","close":2008.6664},{"date":"2018-07-10","close":2076.5923},{"date":"2018-07-11","close":2115.4072},{"date":"2018-07-12","close":2105.7034},{"date":"2018-07-13","close":2110.5552},{"date":"2018-07-16","close":2134.8142},{"date":"2018-07-17","close":2134.8142},{"date":"2018-07-18","close":2095.9998},{"date":"2018-07-19","close":2076.5923},{"date":"2018-07-20","close":2076.5923},{"date":"2018-07-23","close":1974.7034},{"date":"2018-07-24","close":1979.5552},{"date":"2018-07-25","close":1950.4441},{"date":"2018-07-26","close":1974.7034},{"date":"2018-07-27","close":1994.1107},{"date":"2018-07-30","close":2018.37},{"date":"2018-07-31","close":2028.0736},{"date":"2018-08-01","close":2032.9255},{"date":"2018-08-02","close":2032.9255},{"date":"2018-08-03","close":2037.7775},{"date":"2018-08-06","close":2028.0736},{"date":"2018-08-07","close":2023.2217},{"date":"2018-08-08","close":2023.2217},{"date":"2018-08-09","close":2125.1106},{"date":"2018-08-10","close":2110.5552},{"date":"2018-08-13","close":2013.5182},{"date":"2018-08-14","close":2018.37},{"date":"2018-08-16","close":1984.407},{"date":"2018-08-17","close":1969.8516},{"date":"2018-08-20","close":1974.7034},{"date":"2018-08-21","close":1940.7404},{"date":"2018-08-22","close":1901.9255},{"date":"2018-08-23","close":1921.333},{"date":"2018-08-24","close":1935.8885},{"date":"2018-08-27","close":1901.9255},{"date":"2018-08-28","close":1960.1478},{"date":"2018-08-29","close":1931.0367},{"date":"2018-08-30","close":1911.6293},{"date":"2018-08-31","close":1926.1848},{"date":"2018-09-03","close":1960.1478},{"date":"2018-09-04","close":1960.1478},{"date":"2018-09-05","close":1960.1478},{"date":"2018-09-06","close":1960.1478},{"date":"2018-09-07","close":2028.0736},{"date":"2018-09-10","close":1921.333},{"date":"2018-09-11","close":1921.333},{"date":"2018-09-12","close":1931.0367},{"date":"2018-09-13","close":1950.4441},{"date":"2018-09-14","close":1940.7404},{"date":"2018-09-17","close":1921.333},{"date":"2018-09-18","close":1911.6293},{"date":"2018-09-19","close":1906.7773},{"date":"2018-09-20","close":1858.2589},{"date":"2018-09-21","close":1858.2589},{"date":"2018-09-27","close":1882.5182},{"date":"2018-09-28","close":1872.8145},{"date":"2018-10-01","close":1863.1107},{"date":"2018-10-02","close":1829.1478},{"date":"2018-10-04","close":1795.1848},{"date":"2018-10-05","close":1741.8145},{"date":"2018-10-08","close":1736.9626},{"date":"2018-10-10","close":1620.5182},{"date":"2018-10-11","close":1499.2219},{"date":"2018-10-12","close":1523.4812},{"date":"2018-10-15","close":1542.8885},{"date":"2018-10-16","close":1576.8516},{"date":"2018-10-17","close":1562.2959},{"date":"2018-10-18","close":1567.1478},{"date":"2018-10-19","close":1581.7034},{"date":"2018-10-22","close":1547.7405},{"date":"2018-10-23","close":1538.0367},{"date":"2018-10-24","close":1504.0739},{"date":"2018-10-25","close":1494.3701},{"date":"2018-10-26","close":1479.8145},{"date":"2018-10-29","close":1290.5924},{"date":"2018-10-30","close":1280.8887},{"date":"2018-10-31","close":1450.7034},{"date":"2018-11-01","close":1499.2219},{"date":"2018-11-02","close":1504.0739},{"date":"2018-11-05","close":1508.9257},{"date":"2018-11-06","close":1513.7776},{"date":"2018-11-07","close":1547.7405},{"date":"2018-11-08","close":1591.4071},{"date":"2018-11-09","close":1538.0367},{"date":"2018-11-12","close":1542.8885},{"date":"2018-11-13","close":1523.4812},{"date":"2018-11-14","close":1567.1478},{"date":"2018-11-15","close":1538.0367},{"date":"2018-11-16","close":1591.4071},{"date":"2018-11-19","close":1605.9626},{"date":"2018-11-20","close":1576.8516},{"date":"2018-11-21","close":1571.9996},{"date":"2018-11-22","close":1562.2959},{"date":"2018-11-23","close":1552.5923},{"date":"2018-11-26","close":1562.2959},{"date":"2018-11-27","close":1547.7405},{"date":"2018-11-28","close":1528.333},{"date":"2018-11-29","close":1533.1849},{"date":"2018-11-30","close":1547.7405},{"date":"2018-12-03","close":1562.2959},{"date":"2018-12-04","close":1596.259},{"date":"2018-12-05","close":1746.6664},{"date":"2018-12-06","close":1741.8145},{"date":"2018-12-07","close":1722.4071},{"date":"2018-12-10","close":1635.0739},{"date":"2018-12-11","close":1494.3701},{"date":"2018-12-12","close":1528.333},{"date":"2018-12-13","close":1547.7405},{"date":"2018-12-14","close":1508.9257},{"date":"2018-12-17","close":1639.9257},{"date":"2018-12-18","close":1605.9626},{"date":"2018-12-19","close":1610.8145},{"date":"2018-12-20","close":1654.4812},{"date":"2018-12-21","close":1571.9996},{"date":"2018-12-24","close":1523.4812},{"date":"2018-12-26","close":1474.9628},{"date":"2018-12-27","close":1494.3701},{"date":"2018-12-28","close":1460.4071},{"date":"2019-01-02","close":1489.5182},{"date":"2019-01-03","close":1479.8145},{"date":"2019-01-04","close":1484.6664},{"date":"2019-01-07","close":1508.9257},{"date":"2019-01-08","close":1581.7034},{"date":"2019-01-09","close":1591.4071},{"date":"2019-01-10","close":1591.4071},{"date":"2019-01-11","close":1610.8145},{"date":"2019-01-14","close":1678.7405},{"date":"2019-01-15","close":1707.8516},{"date":"2019-01-16","close":1741.8145},{"date":"2019-01-17","close":1693.2959},{"date":"2019-01-18","close":1678.7405},{"date":"2019-01-21","close":1664.1848},{"date":"2019-01-22","close":1654.4812},{"date":"2019-01-23","close":1664.1848},{"date":"2019-01-24","close":1698.1478},{"date":"2019-01-25","close":1712.7034},{"date":"2019-01-28","close":1702.9996},{"date":"2019-01-29","close":1698.1478},{"date":"2019-01-30","close":1659.333},{"date":"2019-01-31","close":1673.8885},{"date":"2019-02-01","close":1664.1848},{"date":"2019-02-07","close":1707.8516},{"date":"2019-02-08","close":1693.2959},{"date":"2019-02-11","close":1707.8516},{"date":"2019-02-12","close":1707.8516},{"date":"2019-02-13","close":1698.1478},{"date":"2019-02-14","close":1630.2219},{"date":"2019-02-15","close":1669.0367},{"date":"2019-02-18","close":1688.4441},{"date":"2019-02-19","close":1707.8516},{"date":"2019-02-20","close":1800.0367},{"date":"2019-02-21","close":1829.1478},{"date":"2019-02-22","close":1800.0367},{"date":"2019-02-25","close":1775.7773},{"date":"2019-02-26","close":1785.4811},{"date":"2019-02-27","close":1795.1848},{"date":"2019-02-28","close":1693.2959},{"date":"2019-03-04","close":1722.4071},{"date":"2019-03-05","close":1756.3701},{"date":"2019-03-06","close":1761.2219},{"date":"2019-03-07","close":1741.8145},{"date":"2019-03-08","close":1678.7405},{"date":"2019-03-11","close":1625.3701},{"date":"2019-03-12","close":1683.5923},{"date":"2019-03-13","close":1698.1478},{"date":"2019-03-14","close":1717.5553},{"date":"2019-03-15","close":1707.8516},{"date":"2019-03-18","close":1751.5182},{"date":"2019-03-19","close":1717.5553},{"date":"2019-03-20","close":1698.1478},{"date":"2019-03-21","close":1732.1107},{"date":"2019-03-22","close":1804.8885},{"date":"2019-03-25","close":1727.259},{"date":"2019-03-26","close":1746.6664},{"date":"2019-03-27","close":1736.9626},{"date":"2019-03-28","close":1717.5553},{"date":"2019-03-29","close":1746.6664},{"date":"2019-04-01","close":1756.3701},{"date":"2019-04-02","close":1766.0739},{"date":"2019-04-03","close":1756.3701},{"date":"2019-04-04","close":1761.2219},{"date":"2019-04-05","close":1872.8145},{"date":"2019-04-08","close":1848.5553},{"date":"2019-04-09","close":2047.4811},{"date":"2019-04-10","close":2042.6292},{"date":"2019-04-11","close":2144.5181},{"date":"2019-04-12","close":2328.8884},{"date":"2019-04-15","close":2338.5923},{"date":"2019-04-16","close":2421.0735},{"date":"2019-04-17","close":2425.9255},{"date":"2019-04-18","close":2372.5552},{"date":"2019-04-19","close":2333.7402},{"date":"2019-04-22","close":2319.1848},{"date":"2019-04-23","close":2387.1106},{"date":"2019-04-24","close":2348.2959},{"date":"2019-04-25","close":2265.8142},{"date":"2019-04-26","close":2212.4438},{"date":"2019-04-29","close":2294.9255},{"date":"2019-04-30","close":2299.7773},{"date":"2019-05-02","close":2372.5552},{"date":"2019-05-03","close":2377.4067},{"date":"2019-05-07","close":2406.5181},{"date":"2019-05-08","close":2401.6663},{"date":"2019-05-09","close":2474.4438},{"date":"2019-05-10","close":2755.8513},{"date":"2019-05-13","close":2843.1846},{"date":"2019-05-14","close":2809.2217},{"date":"2019-05-15","close":3323.5181},{"date":"2019-05-16","close":4075.5549},{"date":"2019-05-17","close":3896.0364},{"date":"2019-05-20","close":3735.9253},{"date":"2019-05-21","close":3595.2214},{"date":"2019-05-22","close":3663.1477},{"date":"2019-05-23","close":3745.6289},{"date":"2019-05-24","close":3561.2585},{"date":"2019-05-27","close":3512.7402},{"date":"2019-05-28","close":3604.9253},{"date":"2019-05-29","close":3629.1843},{"date":"2019-05-30","close":3973.666},{"date":"2019-05-31","close":3881.4807},{"date":"2019-06-03","close":3721.3696},{"date":"2019-06-04","close":3600.0735},{"date":"2019-06-05","close":3837.814},{"date":"2019-06-07","close":4429.7402},{"date":"2019-06-10","close":4551.0361},{"date":"2019-06-11","close":4289.0361},{"date":"2019-06-12","close":4725.7026},{"date":"2019-06-13","close":4720.8511},{"date":"2019-06-14","close":5045.9253},{"date":"2019-06-17","close":5075.0361},{"date":"2019-06-18","close":5472.8877},{"date":"2019-06-19","close":5696.0728},{"date":"2019-06-20","close":5734.8877},{"date":"2019-06-21","close":5831.9248},{"date":"2019-06-24","close":5501.9985},{"date":"2019-06-25","close":5424.3696},{"date":"2019-06-26","close":5443.7769},{"date":"2019-06-27","close":5453.4805},{"date":"2019-06-28","close":5540.8135},{"date":"2019-07-01","close":5424.3696},{"date":"2019-07-02","close":5337.0361},{"date":"2019-07-03","close":5230.2954},{"date":"2019-07-04","close":6249.1836},{"date":"2019-07-05","close":5928.9619},{"date":"2019-07-08","close":5453.4805},{"date":"2019-07-09","close":5560.2212},{"date":"2019-07-10","close":5531.1104},{"date":"2019-07-11","close":5831.9248},{"date":"2019-07-12","close":5919.2578},{"date":"2019-07-15","close":5793.1104},{"date":"2019-07-16","close":5725.1841},{"date":"2019-07-17","close":5434.0728},{"date":"2019-07-18","close":5346.7397},{"date":"2019-07-19","close":5628.147},{"date":"2019-07-22","close":5783.4062},{"date":"2019-07-23","close":6200.6655},{"date":"2019-07-24","close":6491.7769},{"date":"2019-07-25","close":6258.8877},{"date":"2019-07-26","close":6006.5913},{"date":"2019-07-29","close":5288.5176},{"date":"2019-07-30","close":5288.5176},{"date":"2019-07-31","close":5298.2212},{"date":"2019-08-01","close":4948.8877},{"date":"2019-08-02","close":5608.7397},{"date":"2019-08-05","close":4929.4805},{"date":"2019-08-06","close":4487.9619},{"date":"2019-08-07","close":4803.3325},{"date":"2019-08-08","close":4880.9619},{"date":"2019-08-09","close":4837.2954},{"date":"2019-08-12","close":5220.5918},{"date":"2019-08-13","close":5385.5547},{"date":"2019-08-14","close":5045.9253},{"date":"2019-08-16","close":4628.666},{"date":"2019-08-19","close":4133.7769},{"date":"2019-08-20","close":4133.7769},{"date":"2019-08-21","close":4274.481},{"date":"2019-08-22","close":4065.8511},{"date":"2019-08-23","close":4235.666},{"date":"2019-08-26","close":4002.7769},{"date":"2019-08-27","close":4230.8145},{"date":"2019-08-28","close":4366.666},{"date":"2019-08-29","close":4167.7402},{"date":"2019-08-30","close":4158.0361},{"date":"2019-09-02","close":4293.8877},{"date":"2019-09-03","close":4230.8145},{"date":"2019-09-04","close":4361.8145},{"date":"2019-09-05","close":4405.481},{"date":"2019-09-06","close":4633.5176},{"date":"2019-09-09","close":4269.6284},{"date":"2019-09-10","close":4191.9995},{"date":"2019-09-11","close":4337.5547},{"date":"2019-09-16","close":4250.2212},{"date":"2019-09-17","close":4337.5547},{"date":"2019-09-18","close":4240.5176},{"date":"2019-09-19","close":4298.7402},{"date":"2019-09-20","close":4332.7026},{"date":"2019-09-23","close":4259.9253},{"date":"2019-09-24","close":4255.0732},{"date":"2019-09-25","close":3896.0364},{"date":"2019-09-26","close":3939.7031},{"date":"2019-09-27","close":3896.0364},{"date":"2019-09-30","close":4012.4807},{"date":"2019-10-01","close":4143.481},{"date":"2019-10-02","close":4114.3696},{"date":"2019-10-04","close":4293.8877},{"date":"2019-10-07","close":3997.9253},{"date":"2019-10-08","close":4172.5918},{"date":"2019-10-10","close":4090.1104},{"date":"2019-10-11","close":4065.8511},{"date":"2019-10-14","close":4221.1104},{"date":"2019-10-15","close":4221.1104},{"date":"2019-10-16","close":4225.9619},{"date":"2019-10-17","close":4289.0361},{"date":"2019-10-18","close":4036.74},{"date":"2019-10-21","close":3638.8882},{"date":"2019-10-22","close":3415.7031},{"date":"2019-10-23","close":3386.5918},{"date":"2019-10-24","close":3512.7402},{"date":"2019-10-25","close":3459.3696},{"date":"2019-10-28","close":3459.3696},{"date":"2019-10-29","close":3604.9253},{"date":"2019-10-30","close":3435.1106},{"date":"2019-10-31","close":3483.6289},{"date":"2019-11-01","close":3566.1106},{"date":"2019-11-04","close":3536.9993},{"date":"2019-11-05","close":3532.1477},{"date":"2019-11-06","close":3609.7771},{"date":"2019-11-07","close":3464.2214},{"date":"2019-11-08","close":3575.8142},{"date":"2019-11-11","close":3532.1477},{"date":"2019-11-12","close":3600.0735},{"date":"2019-11-13","close":3595.2214},{"date":"2019-11-14","close":3372.0364},{"date":"2019-11-15","close":3580.666},{"date":"2019-11-18","close":3570.9622},{"date":"2019-11-19","close":3570.9622},{"date":"2019-11-20","close":3274.9993},{"date":"2019-11-21","close":3197.3696},{"date":"2019-11-22","close":3221.6289},{"date":"2019-11-25","close":3503.0364},{"date":"2019-11-26","close":3619.481},{"date":"2019-11-27","close":3604.9253},{"date":"2019-11-28","close":3643.7402},{"date":"2019-11-29","close":3634.0364},{"date":"2019-12-02","close":3595.2214},{"date":"2019-12-03","close":3614.6289},{"date":"2019-12-04","close":3600.0735},{"date":"2019-12-05","close":3342.9253},{"date":"2019-12-06","close":3328.3696},{"date":"2019-12-09","close":3338.0735},{"date":"2019-12-10","close":3318.666},{"date":"2019-12-11","close":3415.7031},{"date":"2019-12-12","close":3546.7031},{"date":"2019-12-13","close":3561.2585},{"date":"2019-12-16","close":3667.9993},{"date":"2019-12-17","close":3667.9993},{"date":"2019-12-18","close":3755.3328},{"date":"2019-12-19","close":3735.9253},{"date":"2019-12-20","close":3658.2957},{"date":"2019-12-23","close":3507.8882},{"date":"2019-12-24","close":3439.9622},{"date":"2019-12-26","close":3522.4438},{"date":"2019-12-27","close":3704.4695},{"date":"2019-12-30","close":3817.6206},{"date":"2020-01-02","close":4043.9229},{"date":"2020-01-03","close":3876.656},{"date":"2020-01-06","close":3679.8713},{"date":"2020-01-07","close":3625.7556},{"date":"2020-01-08","close":3404.373},{"date":"2020-01-09","close":3488.0063},{"date":"2020-01-10","close":3507.6848},{"date":"2020-01-13","close":3507.6848},{"date":"2020-01-14","close":3542.1223},{"date":"2020-01-15","close":3507.6848},{"date":"2020-01-16","close":3458.4888},{"date":"2020-01-17","close":3399.4534},{"date":"2020-01-20","close":3305.9807},{"date":"2020-01-21","close":3379.7749},{"date":"2020-01-22","close":3399.4534},{"date":"2020-01-23","close":3325.6592},{"date":"2020-01-28","close":2951.7686},{"date":"2020-01-29","close":3123.9551},{"date":"2020-01-30","close":3079.6785},{"date":"2020-01-31","close":2912.4116},{"date":"2020-02-03","close":2946.8489},{"date":"2020-02-04","close":3060.0},{"date":"2020-02-05","close":3030.4824},{"date":"2020-02-06","close":3069.8394},{"date":"2020-02-07","close":3069.8394},{"date":"2020-02-10","close":3104.2766},{"date":"2020-02-11","close":3104.2766},{"date":"2020-02-12","close":3178.0708},{"date":"2020-02-13","close":3064.9197},{"date":"2020-02-14","close":3119.0354},{"date":"2020-02-17","close":3158.3923},{"date":"2020-02-18","close":3114.1157},{"date":"2020-02-19","close":3040.3215},{"date":"2020-02-20","close":3000.9646},{"date":"2020-02-21","close":2956.6882},{"date":"2020-02-24","close":2789.4211},{"date":"2020-02-25","close":2877.9744},{"date":"2020-02-26","close":2779.582},{"date":"2020-02-27","close":2538.521},{"date":"2020-02-28","close":2381.0933},{"date":"2020-03-02","close":2484.4053},{"date":"2020-03-03","close":2563.1189},{"date":"2020-03-04","close":2558.1995},{"date":"2020-03-05","close":2622.1543},{"date":"2020-03-06","close":2518.8425},{"date":"2020-03-09","close":2518.8425},{"date":"2020-03-10","close":2592.6367},{"date":"2020-03-11","close":2715.627},{"date":"2020-03-12","close":2610.0},{"date":"2020-03-13","close":2366.3345},{"date":"2020-03-16","close":2046.5594},{"date":"2020-03-17","close":1938.328},{"date":"2020-03-18","close":1771.0612},{"date":"2020-03-19","close":1372.5724},{"date":"2020-03-20","close":1534.9197},{"date":"2020-03-23","close":1436.5273},{"date":"2020-03-24","close":1534.9197},{"date":"2020-03-25","close":1628.3923},{"date":"2020-03-26","close":1771.0612},{"date":"2020-03-27","close":1854.6946},{"date":"2020-03-30","close":1879.2926},{"date":"2020-03-31","close":2071.1575},{"date":"2020-04-01","close":1967.8457},{"date":"2020-04-02","close":2002.283},{"date":"2020-04-03","close":2002.283},{"date":"2020-04-06","close":2154.791},{"date":"2020-04-07","close":2336.8167},{"date":"2020-04-08","close":2361.4148},{"date":"2020-04-09","close":2454.8875},{"date":"2020-04-10","close":2351.5757},{"date":"2020-04-13","close":2263.0225},{"date":"2020-04-14","close":2263.0225},{"date":"2020-04-16","close":2248.2637},{"date":"2020-04-17","close":2322.0579},{"date":"2020-04-20","close":2440.1287},{"date":"2020-04-21","close":2341.7363},{"date":"2020-04-22","close":2336.8167},{"date":"2020-04-23","close":2361.4148},{"date":"2020-04-24","close":2307.2991},{"date":"2020-04-27","close":2420.4502},{"date":"2020-04-28","close":2420.4502},{"date":"2020-04-29","close":2381.0933},{"date":"2020-05-04","close":2371.2542},{"date":"2020-05-06","close":2390.9326},{"date":"2020-05-07","close":2386.0129},{"date":"2020-05-08","close":2553.2798},{"date":"2020-05-11","close":2563.1189},{"date":"2020-05-12","close":2572.9583},{"date":"2020-05-13","close":2518.8425},{"date":"2020-05-14","close":2533.6013},{"date":"2020-05-15","close":2523.762},{"date":"2020-05-18","close":2435.209},{"date":"2020-05-19","close":2425.3699},{"date":"2020-05-20","close":2479.4856},{"date":"2020-05-21","close":2577.8779},{"date":"2020-05-22","close":2459.8071},{"date":"2020-05-25","close":2494.2444},{"date":"2020-05-26","close":2494.2444},{"date":"2020-05-27","close":2528.6816},{"date":"2020-05-28","close":2420.4502},{"date":"2020-05-29","close":2381.0933},{"date":"2020-06-01","close":2420.4502},{"date":"2020-06-02","close":2435.209},{"date":"2020-06-03","close":2543.4404},{"date":"2020-06-04","close":2646.7524},{"date":"2020-06-05","close":2976.3667},{"date":"2020-06-08","close":3000.9646},{"date":"2020-06-09","close":2892.7332},{"date":"2020-06-10","close":2873.0547},{"date":"2020-06-11","close":2794.3408},{"date":"2020-06-12","close":3055.0803},{"date":"2020-06-15","close":2848.4565},{"date":"2020-06-16","close":2897.6528},{"date":"2020-06-17","close":2764.8232},{"date":"2020-06-18","close":2740.2251},{"date":"2020-06-19","close":2641.8328},{"date":"2020-06-22","close":2656.5916},{"date":"2020-06-23","close":2622.1543},{"date":"2020-06-24","close":2754.9839},{"date":"2020-06-25","close":2681.1897},{"date":"2020-06-26","close":2646.7524},{"date":"2020-06-29","close":2499.1641},{"date":"2020-06-30","close":2587.717},{"date":"2020-07-01","close":2607.3955},{"date":"2020-07-02","close":2587.717},{"date":"2020-07-03","close":2602.4758},{"date":"2020-07-06","close":2656.5916},{"date":"2020-07-07","close":2627.074},{"date":"2020-07-08","close":2661.5112},{"date":"2020-07-09","close":2784.5017},{"date":"2020-07-10","close":2764.8232},{"date":"2020-07-13","close":2735.3054},{"date":"2020-07-14","close":2661.5112},{"date":"2020-07-15","close":2774.6624},{"date":"2020-07-16","close":2725.4663},{"date":"2020-07-17","close":2981.2861},{"date":"2020-07-20","close":2941.9292},{"date":"2020-07-21","close":3099.3569},{"date":"2020-07-22","close":3000.9646},{"date":"2020-07-23","close":2799.2605},{"date":"2020-07-24","close":2823.8586},{"date":"2020-07-27","close":2848.4565},{"date":"2020-07-28","close":2828.7781},{"date":"2020-07-29","close":2715.627},{"date":"2020-07-30","close":2730.386},{"date":"2020-07-31","close":2671.3506},{"date":"2020-08-03","close":2631.9937},{"date":"2020-08-04","close":2720.5466},{"date":"2020-08-05","close":2745.1448},{"date":"2020-08-06","close":2750.0645},{"date":"2020-08-07","close":2740.2251},{"date":"2020-08-10","close":2843.5371},{"date":"2020-08-11","close":2818.939},{"date":"2020-08-12","close":2804.1802},{"date":"2020-08-13","close":2833.6978},{"date":"2020-08-14","close":2759.9036},{"date":"2020-08-18","close":2587.717},{"date":"2020-08-19","close":2622.1543},{"date":"2020-08-20","close":2430.2893},{"date":"2020-08-21","close":2504.0837},{"date":"2020-08-24","close":2509.0032},{"date":"2020-08-25","close":2592.6367},{"date":"2020-08-26","close":2558.1995},{"date":"2020-08-27","close":2513.9229},{"date":"2020-08-28","close":2518.8425},{"date":"2020-08-31","close":2479.4856},{"date":"2020-09-01","close":2518.8425},{"date":"2020-09-02","close":2558.1995},{"date":"2020-09-03","close":2592.6367},{"date":"2020-09-04","close":2528.6816},{"date":"2020-09-07","close":2631.9937},{"date":"2020-09-08","close":2631.9937},{"date":"2020-09-09","close":2646.7524},{"date":"2020-09-10","close":2656.5916},{"date":"2020-09-11","close":2631.9937},{"date":"2020-09-14","close":2730.386},{"date":"2020-09-15","close":2686.1094},{"date":"2020-09-16","close":2666.4309},{"date":"2020-09-17","close":2617.2349},{"date":"2020-09-18","close":2730.386},{"date":"2020-09-21","close":2725.4663},{"date":"2020-09-22","close":2572.9583},{"date":"2020-09-23","close":2548.3601},{"date":"2020-09-24","close":2509.0032},{"date":"2020-09-25","close":2489.3247},{"date":"2020-09-28","close":2518.8425},{"date":"2020-09-29","close":2553.2798},{"date":"2020-10-05","close":2651.6721},{"date":"2020-10-06","close":2627.074},{"date":"2020-10-07","close":2705.7878},{"date":"2020-10-08","close":2754.9839},{"date":"2020-10-12","close":2754.9839},{"date":"2020-10-13","close":2922.2507},{"date":"2020-10-14","close":2873.0547},{"date":"2020-10-15","close":2932.0901},{"date":"2020-10-16","close":2868.135},{"date":"2020-10-19","close":2754.9839},{"date":"2020-10-20","close":2695.9485},{"date":"2020-10-21","close":2759.9036},{"date":"2020-10-22","close":2720.5466},{"date":"2020-10-23","close":2681.1897},{"date":"2020-10-26","close":2577.8779},{"date":"2020-10-27","close":2587.717},{"date":"2020-10-28","close":2636.9133},{"date":"2020-10-29","close":2597.5564},{"date":"2020-10-30","close":2533.6013},{"date":"2020-11-02","close":2572.9583},{"date":"2020-11-03","close":2617.2349},{"date":"2020-11-04","close":2636.9133},{"date":"2020-11-05","close":2666.4309},{"date":"2020-11-06","close":2617.2349},{"date":"2020-11-09","close":2671.3506},{"date":"2020-11-10","close":2695.9485},{"date":"2020-11-11","close":2715.627},{"date":"2020-11-12","close":2700.8682},{"date":"2020-11-13","close":2735.3054},{"date":"2020-11-16","close":2818.939},{"date":"2020-11-17","close":2779.582},{"date":"2020-11-18","close":2818.939},{"date":"2020-11-19","close":2823.8586},{"date":"2020-11-20","close":2848.4565},{"date":"2020-11-23","close":2799.2605},{"date":"2020-11-24","close":2868.135},{"date":"2020-11-25","close":2823.8586},{"date":"2020-11-26","close":2814.0193},{"date":"2020-11-27","close":2887.8135},{"date":"2020-11-30","close":2843.5371},{"date":"2020-12-01","close":2818.939},{"date":"2020-12-02","close":3050.1609},{"date":"2020-12-03","close":3005.8843},{"date":"2020-12-04","close":2961.6077},{"date":"2020-12-07","close":2892.7332},{"date":"2020-12-08","close":2823.8586},{"date":"2020-12-09","close":2818.939},{"date":"2020-12-10","close":2917.3313},{"date":"2020-12-11","close":2932.0901},{"date":"2020-12-14","close":2868.135},{"date":"2020-12-15","close":2917.3313},{"date":"2020-12-16","close":2971.447},{"date":"2020-12-17","close":3242.0256},{"date":"2020-12-18","close":3178.0708},{"date":"2020-12-21","close":3089.5178},{"date":"2020-12-22","close":2981.2861},{"date":"2020-12-23","close":2996.0452},{"date":"2020-12-24","close":3109.1963},{"date":"2020-12-28","close":3060.0},{"date":"2020-12-29","close":3180.0},{"date":"2020-12-30","close":3285.0},{"date":"2021-01-04","close":3395.0},{"date":"2021-01-05","close":3405.0},{"date":"2021-01-06","close":3310.0},{"date":"2021-01-07","close":3330.0},{"date":"2021-01-08","close":3285.0},{"date":"2021-01-11","close":3550.0},{"date":"2021-01-12","close":4000.0},{"date":"2021-01-13","close":3980.0},{"date":"2021-01-14","close":4150.0},{"date":"2021-01-15","close":4140.0},{"date":"2021-01-18","close":3835.0},{"date":"2021-01-19","close":3900.0},{"date":"2021-01-20","close":4045.0},{"date":"2021-01-21","close":3965.0},{"date":"2021-01-22","close":3975.0},{"date":"2021-01-25","close":3980.0},{"date":"2021-01-26","close":3975.0},{"date":"2021-01-27","close":4220.0},{"date":"2021-01-28","close":3960.0},{"date":"2021-01-29","close":3490.0},{"date":"2021-02-01","close":3470.0},{"date":"2021-02-02","close":3545.0},{"date":"2021-02-03","close":3610.0},{"date":"2021-02-04","close":3710.0},{"date":"2021-02-05","close":3695.0},{"date":"2021-02-08","close":3575.0},{"date":"2021-02-09","close":3575.0},{"date":"2021-02-10","close":3680.0},{"date":"2021-02-15","close":3785.0},{"date":"2021-02-16","close":3830.0},{"date":"2021-02-17","close":3935.0},{"date":"2021-02-18","close":3780.0},{"date":"2021-02-19","close":3820.0},{"date":"2021-02-22","close":3710.0},{"date":"2021-02-23","close":3615.0},{"date":"2021-02-24","close":3390.0},{"date":"2021-02-25","close":3560.0},{"date":"2021-02-26","close":3365.0},{"date":"2021-03-02","close":3300.0},{"date":"2021-03-03","close":3325.0},{"date":"2021-03-04","close":3300.0},{"date":"2021-03-05","close":3220.0},{"date":"2021-03-08","close":3195.0},{"date":"2021-03-09","close":3150.0},{"date":"2021-03-10","close":3100.0},{"date":"2021-03-11","close":3265.0},{"date":"2021-03-12","close":3270.0},{"date":"2021-03-15","close":3265.0},{"date":"2021-03-16","close":3325.0},{"date":"2021-03-17","close":3305.0},{"date":"2021-03-18","close":3335.0},{"date":"2021-03-19","close":3295.0},{"date":"2021-03-22","close":3395.0},{"date":"2021-03-23","close":3240.0},{"date":"2021-03-24","close":3230.0},{"date":"2021-03-25","close":3285.0},{"date":"2021-03-26","close":3310.0},{"date":"2021-03-29","close":3385.0},{"date":"2021-03-30","close":3375.0},{"date":"2021-03-31","close":3435.0},{"date":"2021-04-01","close":3390.0},{"date":"2021-04-02","close":3385.0},{"date":"2021-04-05","close":3485.0},{"date":"2021-04-06","close":3475.0},{"date":"2021-04-07","close":3490.0},{"date":"2021-04-08","close":3460.0},{"date":"2021-04-09","close":3470.0},{"date":"2021-04-12","close":3540.0},{"date":"2021-04-13","close":3490.0},{"date":"2021-04-14","close":3480.0},{"date":"2021-04-15","close":3470.0},{"date":"2021-04-16","close":3570.0},{"date":"2021-04-19","close":3615.0},{"date":"2021-04-20","close":3645.0},{"date":"2021-04-21","close":3680.0},{"date":"2021-04-22","close":3730.0},{"date":"2021-04-23","close":3820.0},{"date":"2021-04-26","close":3765.0},{"date":"2021-04-27","close":3730.0},{"date":"2021-04-28","close":3600.0},{"date":"2021-04-29","close":3575.0},{"date":"2021-04-30","close":3500.0},{"date":"2021-05-03","close":3530.0},{"date":"2021-05-04","close":3565.0},{"date":"2021-05-06","close":3620.0},{"date":"2021-05-07","close":3620.0},{"date":"2021-05-10","close":3830.0},{"date":"2021-05-11","close":3730.0},{"date":"2021-05-12","close":3650.0},{"date":"2021-05-13","close":3530.0},{"date":"2021-05-14","close":3605.0},{"date":"2021-05-17","close":3460.0},{"date":"2021-05-18","close":3460.0},{"date":"2021-05-20","close":3550.0},{"date":"2021-05-21","close":3545.0},{"date":"2021-05-24","close":3455.0},{"date":"2021-05-25","close":3515.0},{"date":"2021-05-26","close":3500.0},{"date":"2021-05-27","close":3440.0},{"date":"2021-05-28","close":3465.0},{"date":"2021-05-31","close":3600.0},{"date":"2021-06-01","close":3605.0},{"date":"2021-06-02","close":3595.0},{"date":"2021-06-03","close":3640.0},{"date":"2021-06-04","close":3635.0},{"date":"2021-06-07","close":3700.0},{"date":"2021-06-08","close":3730.0},{"date":"2021-06-09","close":3695.0},{"date":"2021-06-10","close":3725.0},{"date":"2021-06-11","close":3710.0},{"date":"2021-06-14","close":3695.0},{"date":"2021-06-15","close":3775.0},{"date":"2021-06-16","close":3790.0},{"date":"2021-06-17","close":3805.0},{"date":"2021-06-18","close":4000.0},{"date":"2021-06-21","close":4050.0},{"date":"2021-06-22","close":4000.0},{"date":"2021-06-23","close":4050.0},{"date":"2021-06-24","close":3975.0},{"date":"2021-06-25","close":3940.0},{"date":"2021-06-28","close":3900.0},{"date":"2021-06-29","close":3915.0},{"date":"2021-06-30","close":3940.0},{"date":"2021-07-01","close":4015.0},{"date":"2021-07-02","close":4060.0},{"date":"2021-07-05","close":4060.0},{"date":"2021-07-06","close":4290.0},{"date":"2021-07-07","close":4395.0},{"date":"2021-07-08","close":4130.0},{"date":"2021-07-09","close":4000.0},{"date":"2021-07-12","close":4195.0},{"date":"2021-07-13","close":4065.0},{"date":"2021-07-14","close":4145.0},{"date":"2021-07-15","close":4085.0},{"date":"2021-07-16","close":4030.0},{"date":"2021-07-19","close":3900.0},{"date":"2021-07-20","close":3865.0},{"date":"2021-07-21","close":3770.0},{"date":"2021-07-22","close":3845.0},{"date":"2021-07-23","close":3900.0},{"date":"2021-07-26","close":3860.0},{"date":"2021-07-27","close":3865.0},{"date":"2021-07-28","close":3840.0},{"date":"2021-07-29","close":3800.0},{"date":"2021-07-30","close":3720.0},{"date":"2021-08-02","close":3705.0},{"date":"2021-08-03","close":3725.0},{"date":"2021-08-04","close":3785.0},{"date":"2021-08-05","close":3870.0},{"date":"2021-08-06","close":3840.0},{"date":"2021-08-09","close":3745.0},{"date":"2021-08-10","close":3655.0},{"date":"2021-08-11","close":3565.0},{"date":"2021-08-12","close":3565.0},{"date":"2021-08-13","close":3485.0},{"date":"2021-08-17","close":3260.0},{"date":"2021-08-18","close":3440.0},{"date":"2021-08-19","close":3245.0},{"date":"2021-08-20","close":3055.0},{"date":"2021-08-23","close":3130.0},{"date":"2021-08-24","close":3300.0},{"date":"2021-08-25","close":3310.0},{"date":"2021-08-26","close":3260.0},{"date":"2021-08-27","close":3340.0},{"date":"2021-08-30","close":3515.0},{"date":"2021-08-31","close":3570.0},{"date":"2021-09-01","close":3605.0},{"date":"2021-09-02","close":3565.0},{"date":"2021-09-03","close":3535.0},{"date":"2021-09-06","close":3545.0},{"date":"2021-09-07","close":3545.0},{"date":"2021-09-08","close":3485.0},{"date":"2021-09-09","close":3490.0},{"date":"2021-09-10","close":3440.0},{"date":"2021-09-13","close":3405.0},{"date":"2021-09-14","close":3490.0},{"date":"2021-09-15","close":3490.0},{"date":"2021-09-16","close":3420.0},{"date":"2021-09-17","close":3410.0},{"date":"2021-09-23","close":3375.0},{"date":"2021-09-24","close":3340.0},{"date":"2021-09-27","close":3380.0},{"date":"2021-09-28","close":3310.0},{"date":"2021-09-29","close":3290.0},{"date":"2021-09-30","close":3475.0},{"date":"2021-10-01","close":3420.0},{"date":"2021-10-05","close":3270.0},{"date":"2021-10-06","close":3175.0},{"date":"2021-10-07","close":3250.0},{"date":"2021-10-08","close":3165.0},{"date":"2021-10-12","close":3190.0},{"date":"2021-10-13","close":3120.0},{"date":"2021-10-14","close":3290.0},{"date":"2021-10-15","close":3300.0},{"date":"2021-10-18","close":3325.0},{"date":"2021-10-19","close":3305.0},{"date":"2021-10-20","close":3255.0},{"date":"2021-10-21","close":3210.0},{"date":"2021-10-22","close":3215.0},{"date":"2021-10-25","close":3320.0},{"date":"2021-10-26","close":3555.0},{"date":"2021-10-27","close":3550.0},{"date":"2021-10-28","close":3600.0},{"date":"2021-10-29","close":3495.0},{"date":"2021-11-01","close":3390.0},{"date":"2021-11-02","close":3430.0},{"date":"2021-11-03","close":3350.0},{"date":"2021-11-04","close":3235.0},{"date":"2021-11-05","close":3165.0},{"date":"2021-11-08","close":3270.0},{"date":"2021-11-09","close":3200.0},{"date":"2021-11-10","close":3125.0},{"date":"2021-11-11","close":3100.0},{"date":"2021-11-12","close":3160.0},{"date":"2021-11-15","close":3255.0},{"date":"2021-11-16","close":3240.0},{"date":"2021-11-17","close":3185.0},{"date":"2021-11-18","close":3160.0},{"date":"2021-11-19","close":3195.0},{"date":"2021-11-22","close":3190.0},{"date":"2021-11-23","close":3140.0},{"date":"2021-11-24","close":3115.0},{"date":"2021-11-25","close":3125.0},{"date":"2021-11-26","close":3040.0},{"date":"2021-11-29","close":2970.0},{"date":"2021-11-30","close":2820.0},{"date":"2021-12-01","close":2850.0},{"date":"2021-12-02","close":2920.0},{"date":"2021-12-03","close":2945.0},{"date":"2021-12-06","close":3015.0},{"date":"2021-12-07","close":3030.0},{"date":"2021-12-08","close":3000.0},{"date":"2021-12-09","close":3005.0},{"date":"2021-12-10","close":3010.0},{"date":"2021-12-13","close":3010.0},{"date":"2021-12-14","close":2975.0},{"date":"2021-12-15","close":2980.0},{"date":"2021-12-16","close":2980.0},{"date":"2021-12-17","close":3000.0},{"date":"2021-12-20","close":2900.0},{"date":"2021-12-21","close":2900.0},{"date":"2021-12-22","close":2915.0},{"date":"2021-12-23","close":2945.0},{"date":"2021-12-24","close":2965.0},{"date":"2021-12-27","close":2945.0},{"date":"2021-12-28","close":2945.0},{"date":"2021-12-29","close":3020.0},{"date":"2021-12-30","close":3055.0},{"date":"2022-01-03","close":3185.0},{"date":"2022-01-04","close":3170.0},{"date":"2022-01-05","close":3175.0},{"date":"2022-01-06","close":3105.0},{"date":"2022-01-07","close":3210.0},{"date":"2022-01-10","close":3140.0},{"date":"2022-01-11","close":3075.0},{"date":"2022-01-12","close":3090.0},{"date":"2022-01-13","close":3175.0},{"date":"2022-01-14","close":3140.0},{"date":"2022-01-17","close":3045.0},{"date":"2022-01-18","close":2975.0},{"date":"2022-01-19","close":2950.0},{"date":"2022-01-20","close":2990.0},{"date":"2022-01-21","close":2950.0},{"date":"2022-01-24","close":2870.0},{"date":"2022-01-25","close":2775.0},{"date":"2022-01-26","close":2775.0},{"date":"2022-01-27","close":2730.0},{"date":"2022-01-28","close":2860.0},{"date":"2022-02-03","close":2955.0},{"date":"2022-02-04","close":3120.0},{"date":"2022-02-07","close":3130.0},{"date":"2022-02-08","close":3130.0},{"date":"2022-02-09","close":3060.0},{"date":"2022-02-10","close":3020.0},{"date":"2022-02-11","close":3010.0},{"date":"2022-02-14","close":2940.0},{"date":"2022-02-15","close":2915.0},{"date":"2022-02-16","close":2990.0},{"date":"2022-02-17","close":2930.0},{"date":"2022-02-18","close":2925.0},{"date":"2022-02-21","close":2925.0},{"date":"2022-02-22","close":2830.0},{"date":"2022-02-23","close":2820.0},{"date":"2022-02-24","close":2745.0},{"date":"2022-02-25","close":2745.0},{"date":"2022-02-28","close":2745.0},{"date":"2022-03-02","close":2800.0},{"date":"2022-03-03","close":2845.0},{"date":"2022-03-04","close":2845.0},{"date":"2022-03-07","close":2770.0},{"date":"2022-03-08","close":2720.0},{"date":"2022-03-10","close":2720.0},{"date":"2022-03-11","close":2790.0},{"date":"2022-03-14","close":2720.0},{"date":"2022-03-15","close":2720.0},{"date":"2022-03-16","close":2750.0},{"date":"2022-03-17","close":2750.0},{"date":"2022-03-18","close":2885.0},{"date":"2022-03-21","close":2865.0},{"date":"2022-03-22","close":2885.0},{"date":"2022-03-23","close":2865.0},{"date":"2022-03-24","close":2930.0},{"date":"2022-03-25","close":2880.0},{"date":"2022-03-28","close":2905.0},{"date":"2022-03-29","close":2890.0},{"date":"2022-03-30","close":2905.0},{"date":"2022-03-31","close":2970.0},{"date":"2022-04-01","close":3005.0},{"date":"2022-04-04","close":3035.0},{"date":"2022-04-05","close":3070.0},{"date":"2022-04-06","close":3040.0},{"date":"2022-04-07","close":2955.0},{"date":"2022-04-08","close":2910.0},{"date":"2022-04-11","close":2905.0},{"date":"2022-04-12","close":2905.0},{"date":"2022-04-13","close":2935.0},{"date":"2022-04-14","close":3015.0},{"date":"2022-04-15","close":3030.0},{"date":"2022-04-18","close":3025.0},{"date":"2022-04-19","close":3110.0},{"date":"2022-04-20","close":3050.0},{"date":"2022-04-21","close":3065.0},{"date":"2022-04-22","close":3055.0},{"date":"2022-04-25","close":3045.0},{"date":"2022-04-26","close":3075.0},{"date":"2022-04-27","close":3095.0},{"date":"2022-04-28","close":3045.0},{"date":"2022-04-29","close":3055.0},{"date":"2022-05-02","close":3040.0},{"date":"2022-05-03","close":3015.0},{"date":"2022-05-04","close":2945.0},{"date":"2022-05-06","close":2905.0},{"date":"2022-05-09","close":2860.0},{"date":"2022-05-10","close":2840.0},{"date":"2022-05-11","close":2870.0},{"date":"2022-05-12","close":2850.0},{"date":"2022-05-13","close":2835.0},{"date":"2022-05-16","close":2845.0},{"date":"2022-05-17","close":2845.0},{"date":"2022-05-18","close":2920.0},{"date":"2022-05-19","close":2845.0},{"date":"2022-05-20","close":2910.0},{"date":"2022-05-23","close":2860.0},{"date":"2022-05-24","close":2795.0},{"date":"2022-05-25","close":2820.0},{"date":"2022-05-26","close":2745.0},{"date":"2022-05-27","close":2755.0},{"date":"2022-05-30","close":3095.0},{"date":"2022-05-31","close":3065.0},{"date":"2022-06-02","close":3105.0},{"date":"2022-06-03","close":3040.0},{"date":"2022-06-07","close":3000.0},{"date":"2022-06-08","close":2995.0},{"date":"2022-06-09","close":2975.0},{"date":"2022-06-10","close":2990.0},{"date":"2022-06-13","close":2800.0},{"date":"2022-06-14","close":2745.0},{"date":"2022-06-15","close":2550.0},{"date":"2022-06-16","close":2540.0},{"date":"2022-06-17","close":2460.0},{"date":"2022-06-20","close":2320.0},{"date":"2022-06-21","close":3015.0},{"date":"2022-06-22","close":2920.0},{"date":"2022-06-23","close":3150.0},{"date":"2022-06-24","close":3285.0},{"date":"2022-06-27","close":3340.0},{"date":"2022-06-28","close":3980.0},{"date":"2022-06-29","close":3980.0},{"date":"2022-06-30","close":4290.0},{"date":"2022-07-01","close":3875.0},{"date":"2022-07-04","close":3920.0},{"date":"2022-07-05","close":3890.0},{"date":"2022-07-06","close":4065.0},{"date":"2022-07-07","close":3995.0},{"date":"2022-07-08","close":4200.0},{"date":"2022-07-11","close":5320.0},{"date":"2022-07-12","close":4700.0},{"date":"2022-07-13","close":4565.0},{"date":"2022-07-14","close":4440.0},{"date":"2022-07-15","close":4425.0},{"date":"2022-07-18","close":4510.0},{"date":"2022-07-19","close":4360.0},{"date":"2022-07-20","close":4720.0},{"date":"2022-07-21","close":5670.0},{"date":"2022-07-22","close":5320.0},{"date":"2022-07-25","close":5120.0},{"date":"2022-07-26","close":5150.0},{"date":"2022-07-27","close":5070.0},{"date":"2022-07-28","close":5090.0},{"date":"2022-07-29","close":4935.0},{"date":"2022-08-01","close":4890.0},{"date":"2022-08-02","close":4720.0},{"date":"2022-08-03","close":5100.0},{"date":"2022-08-04","close":5230.0},{"date":"2022-08-05","close":5500.0},{"date":"2022-08-08","close":5100.0},{"date":"2022-08-09","close":5090.0},{"date":"2022-08-10","close":5150.0},{"date":"2022-08-11","close":5110.0},{"date":"2022-08-12","close":4950.0},{"date":"2022-08-16","close":4960.0},{"date":"2022-08-17","close":4705.0},{"date":"2022-08-18","close":4770.0},{"date":"2022-08-19","close":4480.0},{"date":"2022-08-22","close":4650.0},{"date":"2022-08-23","close":4280.0},{"date":"2022-08-24","close":4335.0},{"date":"2022-08-25","close":4375.0},{"date":"2022-08-26","close":4310.0},{"date":"2022-08-29","close":4130.0},{"date":"2022-08-30","close":4165.0},{"date":"2022-08-31","close":4280.0},{"date":"2022-09-01","close":4075.0},{"date":"2022-09-02","close":4075.0},{"date":"2022-09-05","close":4045.0},{"date":"2022-09-06","close":4270.0},{"date":"2022-09-07","close":4430.0},{"date":"2022-09-08","close":4495.0},{"date":"2022-09-13","close":4360.0},{"date":"2022-09-14","close":4280.0},{"date":"2022-09-15","close":4145.0},{"date":"2022-09-16","close":3880.0},{"date":"2022-09-19","close":3730.0},{"date":"2022-09-20","close":3770.0},{"date":"2022-09-21","close":3665.0},{"date":"2022-09-22","close":3735.0},{"date":"2022-09-23","close":3590.0},{"date":"2022-09-26","close":3365.0},{"date":"2022-09-27","close":3505.0},{"date":"2022-09-28","close":3400.0},{"date":"2022-09-29","close":3140.0},{"date":"2022-09-30","close":3210.0},{"date":"2022-10-04","close":3380.0},{"date":"2022-10-05","close":3250.0},{"date":"2022-10-06","close":3450.0},{"date":"2022-10-07","close":3460.0},{"date":"2022-10-11","close":3185.0},{"date":"2022-10-12","close":3235.0},{"date":"2022-10-13","close":3035.0},{"date":"2022-10-14","close":3175.0},{"date":"2022-10-17","close":3210.0},{"date":"2022-10-18","close":3265.0},{"date":"2022-10-19","close":3335.0},{"date":"2022-10-20","close":3130.0},{"date":"2022-10-21","close":3020.0},{"date":"2022-10-24","close":3230.0},{"date":"2022-10-25","close":3240.0},{"date":"2022-10-26","close":3095.0},{"date":"2022-10-27","close":3110.0},{"date":"2022-10-28","close":2995.0},{"date":"2022-10-31","close":3080.0},{"date":"2022-11-01","close":3140.0},{"date":"2022-11-02","close":3060.0},{"date":"2022-11-03","close":3075.0},{"date":"2022-11-04","close":3245.0},{"date":"2022-11-07","close":3535.0},{"date":"2022-11-08","close":3480.0},{"date":"2022-11-09","close":3490.0},{"date":"2022-11-10","close":3400.0},{"date":"2022-11-11","close":3485.0},{"date":"2022-11-14","close":3430.0},{"date":"2022-11-15","close":3520.0},{"date":"2022-11-16","close":3510.0},{"date":"2022-11-17","close":3435.0},{"date":"2022-11-18","close":3350.0},{"date":"2022-11-21","close":3515.0},{"date":"2022-11-22","close":3715.0},{"date":"2022-11-23","close":3700.0},{"date":"2022-11-24","close":3865.0},{"date":"2022-11-25","close":3765.0},{"date":"2022-11-28","close":3890.0},{"date":"2022-11-29","close":3805.0},{"date":"2022-11-30","close":3805.0},{"date":"2022-12-01","close":4100.0},{"date":"2022-12-02","close":4295.0},{"date":"2022-12-05","close":3900.0},{"date":"2022-12-06","close":3790.0},{"date":"2022-12-07","close":3655.0},{"date":"2022-12-08","close":3465.0},{"date":"2022-12-09","close":3390.0},{"date":"2022-12-12","close":3300.0},{"date":"2022-12-13","close":3210.0},{"date":"2022-12-14","close":3345.0},{"date":"2022-12-15","close":3320.0},{"date":"2022-12-16","close":3175.0},{"date":"2022-12-19","close":3235.0},{"date":"2022-12-20","close":3130.0},{"date":"2022-12-21","close":3090.0},{"date":"2022-12-22","close":3150.0},{"date":"2022-12-23","close":3030.0},{"date":"2022-12-26","close":3235.0},{"date":"2022-12-27","close":3310.0},{"date":"2022-12-28","close":3320.0},{"date":"2022-12-29","close":3365.0},{"date":"2023-01-02","close":3060.0},{"date":"2023-01-03","close":3100.0},{"date":"2023-01-04","close":3170.0},{"date":"2023-01-05","close":3100.0},{"date":"2023-01-06","close":3155.0},{"date":"2023-01-09","close":3175.0},{"date":"2023-01-10","close":3150.0},{"date":"2023-01-11","close":3250.0},{"date":"2023-01-12","close":3250.0},{"date":"2023-01-13","close":3250.0},{"date":"2023-01-16","close":3275.0},{"date":"2023-01-17","close":3265.0},{"date":"2023-01-18","close":3215.0},{"date":"2023-01-19","close":3145.0},{"date":"2023-01-20","close":3185.0},{"date":"2023-01-25","close":3170.0},{"date":"2023-01-26","close":3105.0},{"date":"2023-01-27","close":3110.0},{"date":"2023-01-30","close":3125.0},{"date":"2023-01-31","close":3100.0},{"date":"2023-02-01","close":3190.0},{"date":"2023-02-02","close":3200.0},{"date":"2023-02-03","close":3340.0},{"date":"2023-02-06","close":3230.0},{"date":"2023-02-07","close":3260.0},{"date":"2023-02-08","close":3290.0},{"date":"2023-02-09","close":3165.0},{"date":"2023-02-10","close":3080.0},{"date":"2023-02-13","close":3120.0},{"date":"2023-02-14","close":3100.0},{"date":"2023-02-15","close":3045.0},{"date":"2023-02-16","close":3115.0},{"date":"2023-02-17","close":3080.0},{"date":"2023-02-20","close":3080.0},{"date":"2023-02-21","close":3115.0},{"date":"2023-02-22","close":3050.0},{"date":"2023-02-23","close":3055.0},{"date":"2023-02-24","close":3020.0},{"date":"2023-02-27","close":2950.0},{"date":"2023-02-28","close":3010.0},{"date":"2023-03-02","close":2965.0},{"date":"2023-03-03","close":3020.0},{"date":"2023-03-06","close":3040.0},{"date":"2023-03-07","close":3010.0},{"date":"2023-03-08","close":3005.0},{"date":"2023-03-09","close":2865.0},{"date":"2023-03-10","close":2775.0},{"date":"2023-03-13","close":2760.0},{"date":"2023-03-14","close":2650.0},{"date":"2023-03-15","close":2715.0},{"date":"2023-03-16","close":2685.0},{"date":"2023-03-17","close":2790.0},{"date":"2023-03-20","close":2790.0},{"date":"2023-03-21","close":2790.0},{"date":"2023-03-22","close":2985.0},{"date":"2023-03-23","close":2910.0},{"date":"2023-03-24","close":2915.0},{"date":"2023-03-27","close":2915.0},{"date":"2023-03-28","close":3030.0},{"date":"2023-03-29","close":3005.0},{"date":"2023-03-30","close":3085.0},{"date":"2023-03-31","close":3000.0},{"date":"2023-04-03","close":3075.0},{"date":"2023-04-04","close":3050.0},{"date":"2023-04-05","close":3100.0},{"date":"2023-04-06","close":3055.0},{"date":"2023-04-07","close":3080.0},{"date":"2023-04-10","close":2975.0},{"date":"2023-04-11","close":2995.0},{"date":"2023-04-12","close":3065.0},{"date":"2023-04-13","close":3095.0},{"date":"2023-04-14","close":3080.0},{"date":"2023-04-17","close":3050.0},{"date":"2023-04-18","close":2990.0},{"date":"2023-04-19","close":2990.0},{"date":"2023-04-20","close":2940.0},{"date":"2023-04-21","close":2830.0},{"date":"2023-04-24","close":2945.0},{"date":"2023-04-25","close":2935.0},{"date":"2023-04-26","close":2990.0},{"date":"2023-04-27","close":2895.0},{"date":"2023-04-28","close":2955.0},{"date":"2023-05-02","close":3130.0},{"date":"2023-05-03","close":3225.0},{"date":"2023-05-04","close":3210.0},{"date":"2023-05-08","close":3300.0},{"date":"2023-05-09","close":3275.0},{"date":"2023-05-10","close":3240.0},{"date":"2023-05-11","close":3255.0},{"date":"2023-05-12","close":3505.0},{"date":"2023-05-15","close":3350.0},{"date":"2023-05-16","close":3240.0},{"date":"2023-05-17","close":3345.0},{"date":"2023-05-18","close":3470.0},{"date":"2023-05-19","close":3395.0},{"date":"2023-05-22","close":3325.0},{"date":"2023-05-23","close":3320.0},{"date":"2023-05-24","close":3250.0},{"date":"2023-05-25","close":3190.0},{"date":"2023-05-26","close":3150.0},{"date":"2023-05-30","close":3220.0},{"date":"2023-05-31","close":3400.0},{"date":"2023-06-01","close":3375.0},{"date":"2023-06-02","close":3180.0},{"date":"2023-06-05","close":3335.0},{"date":"2023-06-07","close":3080.0},{"date":"2023-06-08","close":3005.0},{"date":"2023-06-09","close":3005.0},{"date":"2023-06-12","close":3005.0},{"date":"2023-06-13","close":3040.0},{"date":"2023-06-14","close":2915.0},{"date":"2023-06-15","close":2925.0},{"date":"2023-06-16","close":2925.0},{"date":"2023-06-19","close":2925.0},{"date":"2023-06-20","close":2925.0},{"date":"2023-06-21","close":2935.0},{"date":"2023-06-22","close":2930.0},{"date":"2023-06-23","close":2920.0},{"date":"2023-06-26","close":2885.0},{"date":"2023-06-27","close":2775.0},{"date":"2023-06-28","close":2835.0},{"date":"2023-06-29","close":2775.0},{"date":"2023-06-30","close":2790.0},{"date":"2023-07-03","close":2825.0},{"date":"2023-07-04","close":2815.0},{"date":"2023-07-05","close":2790.0},{"date":"2023-07-06","close":2675.0},{"date":"2023-07-07","close":2595.0},{"date":"2023-07-10","close":2560.0},{"date":"2023-07-11","close":2620.0},{"date":"2023-07-12","close":2590.0},{"date":"2023-07-13","close":2600.0},{"date":"2023-07-14","close":2620.0},{"date":"2023-07-17","close":2600.0},{"date":"2023-07-18","close":2555.0},{"date":"2023-07-19","close":2505.0},{"date":"2023-07-20","close":2505.0},{"date":"2023-07-21","close":2475.0},{"date":"2023-07-24","close":2395.0},{"date":"2023-07-25","close":2400.0},{"date":"2023-07-26","close":2255.0},{"date":"2023-07-27","close":2295.0},{"date":"2023-07-28","close":2385.0},{"date":"2023-07-31","close":2400.0},{"date":"2023-08-01","close":2435.0},{"date":"2023-08-02","close":2375.0},{"date":"2023-08-03","close":2360.0},{"date":"2023-08-04","close":2440.0},{"date":"2023-08-07","close":2360.0},{"date":"2023-08-08","close":2290.0},{"date":"2023-08-09","close":2305.0},{"date":"2023-08-10","close":2415.0},{"date":"2023-08-11","close":2405.0},{"date":"2023-08-14","close":2385.0},{"date":"2023-08-16","close":2290.0},{"date":"2023-08-17","close":2280.0},{"date":"2023-08-18","close":2290.0},{"date":"2023-08-21","close":2300.0},{"date":"2023-08-22","close":2275.0},{"date":"2023-08-23","close":2280.0},{"date":"2023-08-24","close":2290.0},{"date":"2023-08-25","close":2285.0},{"date":"2023-08-28","close":2350.0},{"date":"2023-08-29","close":2350.0},{"date":"2023-08-30","close":2370.0},{"date":"2023-08-31","close":2345.0},{"date":"2023-09-01","close":2300.0},{"date":"2023-09-04","close":2295.0},{"date":"2023-09-05","close":2280.0},{"date":"2023-09-06","close":2305.0},{"date":"2023-09-07","close":2335.0},{"date":"2023-09-08","close":2350.0},{"date":"2023-09-11","close":2365.0},{"date":"2023-09-12","close":2340.0},{"date":"2023-09-13","close":2375.0},{"date":"2023-09-14","close":2385.0},{"date":"2023-09-15","close":2380.0},{"date":"2023-09-18","close":2420.0},{"date":"2023-09-19","close":2395.0},{"date":"2023-09-20","close":2380.0},{"date":"2023-09-21","close":2340.0},{"date":"2023-09-22","close":2275.0},{"date":"2023-09-25","close":2250.0},{"date":"2023-09-26","close":2070.0},{"date":"2023-09-27","close":2070.0},{"date":"2023-10-04","close":2060.0},{"date":"2023-10-05","close":2005.0},{"date":"2023-10-06","close":2020.0},{"date":"2023-10-10","close":1990.0},{"date":"2023-10-11","close":2025.0},{"date":"2023-10-12","close":2090.0},{"date":"2023-10-13","close":2070.0},{"date":"2023-10-16","close":2015.0},{"date":"2023-10-17","close":2025.0},{"date":"2023-10-18","close":2010.0},{"date":"2023-10-19","close":1995.0},{"date":"2023-10-20","close":1992.0},{"date":"2023-10-23","close":2015.0},{"date":"2023-10-24","close":2030.0},{"date":"2023-10-25","close":2065.0},{"date":"2023-10-26","close":2060.0},{"date":"2023-10-27","close":2075.0},{"date":"2023-10-30","close":2080.0},{"date":"2023-10-31","close":2075.0},{"date":"2023-11-01","close":2075.0},{"date":"2023-11-02","close":2115.0},{"date":"2023-11-03","close":2220.0},{"date":"2023-11-06","close":2245.0},{"date":"2023-11-07","close":2235.0},{"date":"2023-11-08","close":2300.0},{"date":"2023-11-09","close":2295.0},{"date":"2023-11-10","close":2300.0},{"date":"2023-11-13","close":2200.0},{"date":"2023-11-14","close":2250.0},{"date":"2023-11-15","close":2350.0},{"date":"2023-11-16","close":2380.0},{"date":"2023-11-17","close":2315.0},{"date":"2023-11-20","close":2335.0},{"date":"2023-11-21","close":2315.0},{"date":"2023-11-22","close":2315.0},{"date":"2023-11-23","close":2330.0},{"date":"2023-11-24","close":2400.0},{"date":"2023-11-27","close":2340.0},{"date":"2023-11-28","close":2255.0},{"date":"2023-11-29","close":2220.0},{"date":"2023-11-30","close":2205.0},{"date":"2023-12-01","close":2200.0},{"date":"2023-12-04","close":2175.0},{"date":"2023-12-05","close":2150.0},{"date":"2023-12-06","close":2150.0},{"date":"2023-12-07","close":2145.0},{"date":"2023-12-08","close":2165.0},{"date":"2023-12-11","close":2225.0},{"date":"2023-12-12","close":2230.0},{"date":"2023-12-13","close":2185.0},{"date":"2023-12-14","close":2180.0},{"date":"2023-12-15","close":2120.0},{"date":"2023-12-18","close":2135.0},{"date":"2023-12-19","close":2195.0},{"date":"2023-12-20","close":2200.0},{"date":"2023-12-21","close":2205.0},{"date":"2023-12-22","close":2205.0},{"date":"2023-12-26","close":2190.0},{"date":"2023-12-27","close":2200.0},{"date":"2023-12-28","close":2185.0},{"date":"2024-01-02","close":2195.0},{"date":"2024-01-03","close":2195.0},{"date":"2024-01-04","close":2150.0},{"date":"2024-01-05","close":2150.0},{"date":"2024-01-08","close":2175.0},{"date":"2024-01-09","close":2200.0},{"date":"2024-01-10","close":2340.0},{"date":"2024-01-11","close":2375.0},{"date":"2024-01-12","close":2330.0},{"date":"2024-01-15","close":2280.0},{"date":"2024-01-16","close":2290.0},{"date":"2024-01-17","close":2360.0},{"date":"2024-01-18","close":2370.0},{"date":"2024-01-19","close":2440.0},{"date":"2024-01-22","close":2350.0},{"date":"2024-01-23","close":2315.0},{"date":"2024-01-24","close":2275.0},{"date":"2024-01-25","close":2335.0},{"date":"2024-01-26","close":2520.0},{"date":"2024-01-29","close":2505.0},{"date":"2024-01-30","close":2440.0},{"date":"2024-01-31","close":2345.0},{"date":"2024-02-01","close":2320.0},{"date":"2024-02-02","close":2270.0},{"date":"2024-02-05","close":2310.0},{"date":"2024-02-06","close":2200.0},{"date":"2024-02-07","close":2030.0},{"date":"2024-02-08","close":2025.0},{"date":"2024-02-13","close":2070.0},{"date":"2024-02-14","close":2065.0},{"date":"2024-02-15","close":2080.0},{"date":"2024-02-16","close":2090.0},{"date":"2024-02-19","close":2130.0},{"date":"2024-02-20","close":2115.0},{"date":"2024-02-21","close":2105.0},{"date":"2024-02-22","close":2735.0},{"date":"2024-02-23","close":2645.0},{"date":"2024-02-26","close":2500.0},{"date":"2024-02-27","close":2370.0},{"date":"2024-02-28","close":2450.0},{"date":"2024-02-29","close":2310.0},{"date":"2024-03-04","close":2315.0},{"date":"2024-03-05","close":2270.0},{"date":"2024-03-06","close":2275.0},{"date":"2024-03-07","close":2175.0},{"date":"2024-03-08","close":2200.0},{"date":"2024-03-11","close":2225.0},{"date":"2024-03-12","close":2165.0},{"date":"2024-03-13","close":2170.0},{"date":"2024-03-14","close":2175.0},{"date":"2024-03-15","close":2210.0},{"date":"2024-03-18","close":2225.0},{"date":"2024-03-19","close":2230.0},{"date":"2024-03-20","close":2240.0},{"date":"2024-03-21","close":2230.0},{"date":"2024-03-22","close":2240.0},{"date":"2024-03-25","close":2245.0},{"date":"2024-03-26","close":2180.0},{"date":"2024-03-27","close":2195.0},{"date":"2024-03-28","close":2115.0},{"date":"2024-03-29","close":2135.0},{"date":"2024-04-01","close":2125.0},{"date":"2024-04-02","close":2065.0},{"date":"2024-04-03","close":2065.0},{"date":"2024-04-04","close":2040.0},{"date":"2024-04-05","close":2025.0},{"date":"2024-04-08","close":2020.0},{"date":"2024-04-09","close":2020.0},{"date":"2024-04-11","close":2025.0},{"date":"2024-04-12","close":2010.0},{"date":"2024-04-15","close":1995.0},{"date":"2024-04-16","close":1969.0},{"date":"2024-04-17","close":1962.0},{"date":"2024-04-18","close":1985.0},{"date":"2024-04-19","close":1964.0},{"date":"2024-04-22","close":1968.0},{"date":"2024-04-23","close":1961.0},{"date":"2024-04-24","close":1990.0},{"date":"2024-04-25","close":1990.0},{"date":"2024-04-26","close":2000.0},{"date":"2024-04-29","close":2030.0},{"date":"2024-04-30","close":2060.0},{"date":"2024-05-02","close":2085.0},{"date":"2024-05-03","close":2070.0},{"date":"2024-05-07","close":2080.0},{"date":"2024-05-08","close":2045.0},{"date":"2024-05-09","close":2005.0},{"date":"2024-05-10","close":2045.0},{"date":"2024-05-13","close":2080.0},{"date":"2024-05-14","close":2115.0},{"date":"2024-05-16","close":2110.0},{"date":"2024-05-17","close":2100.0},{"date":"2024-05-20","close":2075.0},{"date":"2024-05-21","close":2050.0},{"date":"2024-05-22","close":2060.0},{"date":"2024-05-23","close":2085.0},{"date":"2024-05-24","close":2055.0},{"date":"2024-05-27","close":2055.0},{"date":"2024-05-28","close":2045.0},{"date":"2024-05-29","close":2000.0},{"date":"2024-05-30","close":2010.0},{"date":"2024-05-31","close":2060.0},{"date":"2024-06-03","close":2060.0},{"date":"2024-06-04","close":2030.0},{"date":"2024-06-05","close":2010.0},{"date":"2024-06-07","close":2010.0},{"date":"2024-06-10","close":2015.0},{"date":"2024-06-11","close":2015.0},{"date":"2024-06-12","close":2015.0},{"date":"2024-06-13","close":1996.0},{"date":"2024-06-14","close":2005.0},{"date":"2024-06-17","close":1991.0},{"date":"2024-06-18","close":1990.0},{"date":"2024-06-19","close":1985.0},{"date":"2024-06-20","close":1975.0},{"date":"2024-06-21","close":1975.0},{"date":"2024-06-24","close":1975.0},{"date":"2024-06-25","close":1962.0},{"date":"2024-06-26","close":1967.0},{"date":"2024-06-27","close":1962.0},{"date":"2024-06-28","close":1925.0},{"date":"2024-07-01","close":1927.0},{"date":"2024-07-02","close":1890.0},{"date":"2024-07-03","close":1875.0},{"date":"2024-07-04","close":1870.0},{"date":"2024-07-05","close":1869.0},{"date":"2024-07-08","close":1863.0},{"date":"2024-07-09","close":1860.0},{"date":"2024-07-10","close":1860.0},{"date":"2024-07-11","close":1900.0},{"date":"2024-07-12","close":1879.0},{"date":"2024-07-15","close":1886.0},{"date":"2024-07-16","close":1886.0},{"date":"2024-07-17","close":1889.0},{"date":"2024-07-18","close":1885.0},{"date":"2024-07-19","close":1879.0},{"date":"2024-07-22","close":1886.0},{"date":"2024-07-23","close":1882.0},{"date":"2024-07-24","close":1881.0},{"date":"2024-07-25","close":1874.0},{"date":"2024-07-26","close":1890.0},{"date":"2024-07-29","close":1890.0},{"date":"2024-07-30","close":1886.0},{"date":"2024-07-31","close":1884.0},{"date":"2024-08-01","close":1884.0},{"date":"2024-08-02","close":1875.0},{"date":"2024-08-05","close":1730.0},{"date":"2024-08-06","close":1782.0},{"date":"2024-08-07","close":1767.0},{"date":"2024-08-08","close":1775.0},{"date":"2024-08-09","close":1799.0},{"date":"2024-08-12","close":1799.0},{"date":"2024-08-13","close":1799.0},{"date":"2024-08-14","close":1843.0},{"date":"2024-08-16","close":1868.0},{"date":"2024-08-19","close":1821.0},{"date":"2024-08-20","close":1850.0},{"date":"2024-08-21","close":1840.0},{"date":"2024-08-22","close":1839.0},{"date":"2024-08-23","close":1829.0},{"date":"2024-08-26","close":1837.0},{"date":"2024-08-27","close":1823.0},{"date":"2024-08-28","close":1807.0},{"date":"2024-08-29","close":1798.0},{"date":"2024-08-30","close":1785.0},{"date":"2024-09-02","close":1783.0},{"date":"2024-09-03","close":1764.0},{"date":"2024-09-04","close":1724.0},{"date":"2024-09-05","close":1727.0},{"date":"2024-09-06","close":1720.0},{"date":"2024-09-09","close":1693.0},{"date":"2024-09-10","close":1688.0},{"date":"2024-09-11","close":1668.0},{"date":"2024-09-12","close":1687.0},{"date":"2024-09-13","close":1694.0},{"date":"2024-09-19","close":1705.0},{"date":"2024-09-20","close":1703.0},{"date":"2024-09-23","close":1703.0},{"date":"2024-09-24","close":1702.0},{"date":"2024-09-25","close":1721.0},{"date":"2024-09-26","close":1745.0},{"date":"2024-09-27","close":1830.0},{"date":"2024-09-30","close":1803.0},{"date":"2024-10-02","close":1760.0},{"date":"2024-10-04","close":1779.0},{"date":"2024-10-07","close":1795.0},{"date":"2024-10-08","close":1791.0},{"date":"2024-10-10","close":1794.0},{"date":"2024-10-11","close":1791.0},{"date":"2024-10-14","close":1769.0},{"date":"2024-10-15","close":1790.0},{"date":"2024-10-16","close":1734.0},{"date":"2024-10-17","close":1725.0},{"date":"2024-10-18","close":1738.0},{"date":"2024-10-21","close":1739.0},{"date":"2024-10-22","close":1720.0},{"date":"2024-10-23","close":1674.0},{"date":"2024-10-24","close":1691.0},{"date":"2024-10-25","close":1688.0},{"date":"2024-10-28","close":1682.0},{"date":"2024-10-29","close":1673.0},{"date":"2024-10-30","close":1672.0},{"date":"2024-10-31","close":1683.0},{"date":"2024-11-01","close":1688.0},{"date":"2024-11-04","close":1688.0},{"date":"2024-11-05","close":1694.0},{"date":"2024-11-06","close":1693.0},{"date":"2024-11-07","close":1690.0},{"date":"2024-11-08","close":1691.0},{"date":"2024-11-11","close":1663.0},{"date":"2024-11-12","close":1627.0},{"date":"2024-11-13","close":1611.0},{"date":"2024-11-14","close":1583.0},{"date":"2024-11-15","close":1573.0},{"date":"2024-11-18","close":1575.0},{"date":"2024-11-19","close":1574.0},{"date":"2024-11-20","close":1574.0},{"date":"2024-11-21","close":1540.0},{"date":"2024-11-22","close":1542.0},{"date":"2024-11-25","close":1531.0},{"date":"2024-11-26","close":1533.0},{"date":"2024-11-27","close":1530.0},{"date":"2024-11-28","close":1525.0},{"date":"2024-11-29","close":1527.0},{"date":"2024-12-02","close":1540.0},{"date":"2024-12-03","close":1539.0},{"date":"2024-12-04","close":1505.0},{"date":"2024-12-05","close":1501.0},{"date":"2024-12-06","close":1456.0},{"date":"2024-12-09","close":1396.0},{"date":"2024-12-10","close":1433.0},{"date":"2024-12-11","close":1463.0},{"date":"2024-12-12","close":1503.0},{"date":"2024-12-13","close":1577.0},{"date":"2024-12-16","close":1698.0},{"date":"2024-12-17","close":1762.0},{"date":"2024-12-18","close":1775.0},{"date":"2024-12-19","close":1754.0},{"date":"2024-12-20","close":1710.0},{"date":"2024-12-23","close":1667.0},{"date":"2024-12-24","close":1684.0},{"date":"2024-12-26","close":1700.0},{"date":"2024-12-27","close":1684.0},{"date":"2024-12-30","close":1691.0},{"date":"2025-01-02","close":1691.0},{"date":"2025-01-03","close":1692.0},{"date":"2025-01-06","close":1710.0},{"date":"2025-01-07","close":1705.0},{"date":"2025-01-08","close":1690.0},{"date":"2025-01-09","close":1695.0},{"date":"2025-01-10","close":1689.0},{"date":"2025-01-13","close":1670.0},{"date":"2025-01-14","close":1650.0},{"date":"2025-01-15","close":1715.0},{"date":"2025-01-16","close":1711.0},{"date":"2025-01-17","close":1700.0},{"date":"2025-01-20","close":1637.0},{"date":"2025-01-21","close":1632.0},{"date":"2025-01-22","close":1636.0},{"date":"2025-01-23","close":1655.0},{"date":"2025-01-24","close":1655.0},{"date":"2025-01-31","close":1646.0},{"date":"2025-02-03","close":1627.0},{"date":"2025-02-04","close":1627.0},{"date":"2025-02-05","close":1627.0},{"date":"2025-02-06","close":1627.0},{"date":"2025-02-07","close":1620.0},{"date":"2025-02-10","close":1618.0},{"date":"2025-02-11","close":1617.0},{"date":"2025-02-12","close":1615.0},{"date":"2025-02-13","close":1612.0},{"date":"2025-02-14","close":1618.0},{"date":"2025-02-17","close":1646.0},{"date":"2025-02-18","close":1642.0},{"date":"2025-02-19","close":1659.0},{"date":"2025-02-20","close":1671.0},{"date":"2025-02-21","close":1682.0},{"date":"2025-02-24","close":1689.0},{"date":"2025-02-25","close":1675.0},{"date":"2025-02-26","close":1677.0},{"date":"2025-02-27","close":1669.0},{"date":"2025-02-28","close":1660.0},{"date":"2025-03-04","close":1657.0},{"date":"2025-03-05","close":1657.0},{"date":"2025-03-06","close":1643.0},{"date":"2025-03-07","close":1632.0},{"date":"2025-03-10","close":1626.0},{"date":"2025-03-11","close":1613.0},{"date":"2025-03-12","close":1567.0},{"date":"2025-03-13","close":1568.0},{"date":"2025-03-14","close":1568.0},{"date":"2025-03-17","close":1598.0},{"date":"2025-03-18","close":1600.0},{"date":"2025-03-19","close":1600.0},{"date":"2025-03-20","close":1596.0},{"date":"2025-03-21","close":1577.0},{"date":"2025-03-24","close":1563.0},{"date":"2025-03-25","close":1573.0},{"date":"2025-03-26","close":1578.0},{"date":"2025-03-27","close":1601.0},{"date":"2025-03-28","close":1606.0},{"date":"2025-03-31","close":1594.0},{"date":"2025-04-01","close":1615.0},{"date":"2025-04-02","close":1638.0},{"date":"2025-04-03","close":1645.0},{"date":"2025-04-04","close":1633.0},{"date":"2025-04-07","close":1593.0},{"date":"2025-04-08","close":1630.0},{"date":"2025-04-09","close":1630.0},{"date":"2025-04-10","close":1637.0},{"date":"2025-04-11","close":1629.0},{"date":"2025-04-14","close":1632.0},{"date":"2025-04-15","close":1628.0},{"date":"2025-04-16","close":1624.0},{"date":"2025-04-17","close":1622.0},{"date":"2025-04-18","close":1621.0},{"date":"2025-04-21","close":1624.0},{"date":"2025-04-22","close":1621.0},{"date":"2025-04-23","close":1650.0},{"date":"2025-04-24","close":1644.0},{"date":"2025-04-25","close":1649.0},{"date":"2025-04-28","close":1695.0},{"date":"2025-04-29","close":1728.0},{"date":"2025-04-30","close":1715.0},{"date":"2025-05-02","close":1720.0},{"date":"2025-05-07","close":1697.0},{"date":"2025-05-08","close":1729.0},{"date":"2025-05-09","close":1760.0},{"date":"2025-05-12","close":1850.0},{"date":"2025-05-13","close":1820.0},{"date":"2025-05-14","close":1915.0},{"date":"2025-05-15","close":1905.0},{"date":"2025-05-16","close":1917.0},{"date":"2025-05-19","close":1920.0},{"date":"2025-05-20","close":1928.0},{"date":"2025-05-21","close":1916.0},{"date":"2025-05-22","close":1891.0},{"date":"2025-05-23","close":1878.0},{"date":"2025-05-26","close":1876.0},{"date":"2025-05-27","close":1870.0},{"date":"2025-05-28","close":1850.0},{"date":"2025-05-29","close":1868.0},{"date":"2025-05-30","close":1892.0},{"date":"2025-06-02","close":1969.0},{"date":"2025-06-04","close":2000.0},{"date":"2025-06-05","close":2000.0},{"date":"2025-06-09","close":2000.0},{"date":"2025-06-10","close":1995.0},{"date":"2025-06-11","close":2035.0},{"date":"2025-06-12","close":2030.0},{"date":"2025-06-13","close":1991.0},{"date":"2025-06-16","close":1990.0},{"date":"2025-06-17","close":1988.0},{"date":"2025-06-18","close":1965.0},{"date":"2025-06-19","close":1973.0},{"date":"2025-06-20","close":1987.0},{"date":"2025-06-23","close":1950.0},{"date":"2025-06-24","close":2000.0},{"date":"2025-06-25","close":1963.0},{"date":"2025-06-26","close":1919.0},{"date":"2025-06-27","close":1902.0},{"date":"2025-06-30","close":1886.0},{"date":"2025-07-01","close":1914.0},{"date":"2025-07-02","close":1901.0},{"date":"2025-07-03","close":1918.0},{"date":"2025-07-04","close":1929.0},{"date":"2025-07-07","close":1918.0},{"date":"2025-07-08","close":1920.0},{"date":"2025-07-09","close":1941.0},{"date":"2025-07-10","close":1940.0},{"date":"2025-07-11","close":1941.0},{"date":"2025-07-14","close":1960.0},{"date":"2025-07-15","close":1960.0},{"date":"2025-07-16","close":1950.0},{"date":"2025-07-17","close":1953.0},{"date":"2025-07-18","close":1952.0},{"date":"2025-07-21","close":1947.0},{"date":"2025-07-22","close":1976.0},{"date":"2025-07-23","close":1978.0},{"date":"2025-07-24","close":1966.0},{"date":"2025-07-25","close":1964.0},{"date":"2025-07-28","close":1964.0},{"date":"2025-07-29","close":1963.0},{"date":"2025-07-30","close":1969.0},{"date":"2025-07-31","close":1971.0},{"date":"2025-08-01","close":1920.0},{"date":"2025-08-04","close":1911.0},{"date":"2025-08-05","close":1913.0},{"date":"2025-08-06","close":1906.0},{"date":"2025-08-07","close":1888.0},{"date":"2025-08-08","close":1915.0},{"date":"2025-08-11","close":1895.0},{"date":"2025-08-12","close":1845.0},{"date":"2025-08-13","close":1929.0},{"date":"2025-08-14","close":1935.0},{"date":"2025-08-18","close":1914.0},{"date":"2025-08-19","close":1914.0},{"date":"2025-08-20","close":1914.0},{"date":"2025-08-21","close":1918.0},{"date":"2025-08-22","close":1925.0},{"date":"2025-08-25","close":1944.0},{"date":"2025-08-26","close":1940.0},{"date":"2025-08-27","close":1934.0},{"date":"2025-08-28","close":1929.0},{"date":"2025-08-29","close":1908.0},{"date":"2025-09-01","close":1885.0},{"date":"2025-09-02","close":1895.0},{"date":"2025-09-03","close":1902.0},{"date":"2025-09-04","close":1910.0},{"date":"2025-09-05","close":1910.0},{"date":"2025-09-08","close":1872.0},{"date":"2025-09-09","close":1882.0},{"date":"2025-09-10","close":1872.0},{"date":"2025-09-11","close":1872.0},{"date":"2025-09-12","close":1955.0},{"date":"2025-09-15","close":1962.0},{"date":"2025-09-16","close":1977.0},{"date":"2025-09-17","close":1983.0},{"date":"2025-09-18","close":2020.0},{"date":"2025-09-19","close":2020.0},{"date":"2025-09-22","close":2010.0},{"date":"2025-09-23","close":2015.0},{"date":"2025-09-24","close":2010.0},{"date":"2025-09-25","close":2010.0},{"date":"2025-09-26","close":1987.0},{"date":"2025-09-29","close":1991.0},{"date":"2025-09-30","close":1970.0},{"date":"2025-10-01","close":1964.0},{"date":"2025-10-02","close":1997.0},{"date":"2025-10-10","close":1998.0},{"date":"2025-10-13","close":1997.0},{"date":"2025-10-14","close":1996.0},{"date":"2025-10-15","close":1997.0},{"date":"2025-10-16","close":1975.0},{"date":"2025-10-17","close":1949.0},{"date":"2025-10-20","close":1955.0},{"date":"2025-10-21","close":1938.0},{"date":"2025-10-22","close":1954.0},{"date":"2025-10-23","close":1976.0},{"date":"2025-10-24","close":1973.0},{"date":"2025-10-27","close":1986.0},{"date":"2025-10-28","close":1986.0},{"date":"2025-10-29","close":1982.0},{"date":"2025-10-30","close":1957.0},{"date":"2025-10-31","close":1957.0},{"date":"2025-11-03","close":1900.0},{"date":"2025-11-04","close":1884.0},{"date":"2025-11-05","close":1827.0},{"date":"2025-11-06","close":1827.0},{"date":"2025-11-07","close":1812.0},{"date":"2025-11-10","close":1823.0},{"date":"2025-11-11","close":1823.0},{"date":"2025-11-12","close":1823.0},{"date":"2025-11-13","close":1826.0},{"date":"2025-11-14","close":1818.0},{"date":"2025-11-17","close":1808.0},{"date":"2025-11-18","close":1771.0},{"date":"2025-11-19","close":1763.0},{"date":"2025-11-20","close":1778.0},{"date":"2025-11-21","close":1763.0},{"date":"2025-11-24","close":1723.0},{"date":"2025-11-25","close":1700.0},{"date":"2025-11-26","close":1704.0},{"date":"2025-11-27","close":1729.0},{"date":"2025-11-28","close":1749.0},{"date":"2025-12-01","close":1735.0},{"date":"2025-12-02","close":1732.0},{"date":"2025-12-03","close":1744.0},{"date":"2025-12-04","close":1735.0},{"date":"2025-12-05","close":1727.0},{"date":"2025-12-08","close":1730.0},{"date":"2025-12-09","close":1724.0},{"date":"2025-12-10","close":1722.0},{"date":"2025-12-11","close":1718.0},{"date":"2025-12-12","close":1723.0},{"date":"2025-12-15","close":1726.0},{"date":"2025-12-16","close":1722.0},{"date":"2025-12-17","close":1747.0},{"date":"2025-12-18","close":1747.0},{"date":"2025-12-19","close":1739.0},{"date":"2025-12-22","close":1745.0},{"date":"2025-12-23","close":1744.0},{"date":"2025-12-24","close":1750.0},{"date":"2025-12-26","close":1744.0},{"date":"2025-12-29","close":1718.0},{"date":"2025-12-30","close":1722.0},{"date":"2026-01-02","close":1728.0},{"date":"2026-01-05","close":1722.0},{"date":"2026-01-06","close":1717.0},{"date":"2026-01-07","close":1704.0},{"date":"2026-01-08","close":1713.0},{"date":"2026-01-09","close":1710.0},{"date":"2026-01-12","close":1716.0},{"date":"2026-01-13","close":1777.0},{"date":"2026-01-14","close":1754.0},{"date":"2026-01-15","close":1766.0},{"date":"2026-01-16","close":1788.0},{"date":"2026-01-19","close":1791.0},{"date":"2026-01-20","close":1798.0},{"date":"2026-01-21","close":1789.0},{"date":"2026-01-22","close":1785.0},{"date":"2026-01-23","close":1785.0},{"date":"2026-01-26","close":1843.0},{"date":"2026-01-27","close":1847.0},{"date":"2026-01-28","close":1848.0},{"date":"2026-01-29","close":1841.0},{"date":"2026-01-30","close":1808.0},{"date":"2026-02-02","close":1777.0},{"date":"2026-02-03","close":1761.0},{"date":"2026-02-04","close":1797.0},{"date":"2026-02-05","close":1799.0},{"date":"2026-02-06","close":1798.0},{"date":"2026-02-09","close":1818.0},{"date":"2026-02-10","close":1829.0},{"date":"2026-02-11","close":1893.0},{"date":"2026-02-12","close":1864.0},{"date":"2026-02-13","close":1858.0},{"date":"2026-02-19","close":1877.0},{"date":"2026-02-20","close":1876.0},{"date":"2026-02-23","close":1878.0},{"date":"2026-02-24","close":1924.0},{"date":"2026-02-25","close":1924.0},{"date":"2026-02-26","close":1874.0},{"date":"2026-02-27","close":1879.0},{"date":"2026-03-03","close":1836.0},{"date":"2026-03-04","close":1701.0},{"date":"2026-03-05","close":1772.0},{"date":"2026-03-06","close":1800.0},{"date":"2026-03-09","close":1760.0},{"date":"2026-03-10","close":1770.0},{"date":"2026-03-11","close":1768.0},{"date":"2026-03-12","close":1795.0},{"date":"2026-03-13","close":1873.0},{"date":"2026-03-16","close":1871.0},{"date":"2026-03-17","close":1880.0},{"date":"2026-03-18","close":1880.0},{"date":"2026-03-19","close":1873.0},{"date":"2026-03-20","close":1869.0},{"date":"2026-03-23","close":1817.0},{"date":"2026-03-24","close":1811.0},{"date":"2026-03-25","close":1843.0},{"date":"2026-03-26","close":1846.0},{"date":"2026-03-27","close":1833.0},{"date":"2026-03-30","close":1832.0},{"date":"2026-03-31","close":1839.0},{"date":"2026-04-01","close":1831.0},{"date":"2026-04-02","close":1795.0},{"date":"2026-04-03","close":1782.0},{"date":"2026-04-06","close":1783.0},{"date":"2026-04-07","close":1768.0},{"date":"2026-04-08","close":1786.0},{"date":"2026-04-09","close":1796.0},{"date":"2026-04-10","close":1818.0},{"date":"2026-04-13","close":1858.0},{"date":"2026-04-14","close":1932.0},{"date":"2026-04-15","close":1969.0},{"date":"2026-04-16","close":1951.0},{"date":"2026-04-17","close":1951.0},{"date":"2026-04-20","close":1932.0},{"date":"2026-04-21","close":1920.0},{"date":"2026-04-22","close":1906.0},{"date":"2026-04-23","close":1873.0},{"date":"2026-04-24","close":1910.0},{"date":"2026-04-27","close":1910.0},{"date":"2026-04-28","close":1900.0},{"date":"2026-04-29","close":1929.0},{"date":"2026-04-30","close":1951.0},{"date":"2026-05-04","close":1927.0},{"date":"2026-05-06","close":1888.0},{"date":"2026-05-07","close":1870.0},{"date":"2026-05-08","close":1856.0},{"date":"2026-05-11","close":1829.0},{"date":"2026-05-12","close":1778.0},{"date":"2026-05-13","close":1775.0},{"date":"2026-05-14","close":1757.0},{"date":"2026-05-15","close":1730.0},{"date":"2026-05-18","close":1715.0},{"date":"2026-05-19","close":1694.0},{"date":"2026-05-20","close":1680.0},{"date":"2026-05-21","close":1649.0},{"date":"2026-05-22","close":1660.0},{"date":"2026-05-26","close":1614.0},{"date":"2026-05-27","close":1608.0},{"date":"2026-05-28","close":1580.0},{"date":"2026-05-29","close":1563.0},{"date":"2026-06-01","close":1567.0},{"date":"2026-06-02","close":1560.0},{"date":"2026-06-04","close":1533.0},{"date":"2026-06-05","close":1533.0},{"date":"2026-06-08","close":1533.0},{"date":"2026-06-09","close":1544.0},{"date":"2026-06-10","close":1557.0},{"date":"2026-06-11","close":1557.0},{"date":"2026-06-12","close":1564.0},{"date":"2026-06-15","close":1550.0},{"date":"2026-06-16","close":1545.0},{"date":"2026-06-17","close":1545.0},{"date":"2026-06-18","close":1536.0},{"date":"2026-06-19","close":1529.0},{"date":"2026-06-22","close":1530.0},{"date":"2026-06-23","close":1527.0},{"date":"2026-06-24","close":1527.0},{"date":"2026-06-25","close":1520.0},{"date":"2026-06-26","close":1517.0},{"date":"2026-06-29","close":1520.0},{"date":"2026-06-30","close":1525.0},{"date":"2026-07-01","close":1525.0},{"date":"2026-07-02","close":1529.0},{"date":"2026-07-03","close":1527.0},{"date":"2026-07-06","close":1513.0},{"date":"2026-07-07","close":1519.0},{"date":"2026-07-08","close":1514.0},{"date":"2026-07-09","close":1530.0},{"date":"2026-07-10","close":1526.0},{"date":"2026-07-13","close":1515.0},{"date":"2026-07-14","close":1506.0},{"date":"2026-07-15","close":1500.0},{"date":"2026-07-16","close":1500.0},{"date":"2026-07-20","close":1495.0},{"date":"2026-07-21","close":1492.0},{"date":"2026-07-22","close":1486.0},{"date":"2026-07-23","close":1480.0},{"date":"2026-07-24","close":1476.0},{"date":"2026-07-27","close":1479.0},{"date":"2026-07-28","close":1465.0},{"date":"2026-07-29","close":1439.0},{"date":"2026-07-30","close":1430.0},{"date":"2026-07-31","close":1435.0},{"date":"2026-08-03","close":1425.0},{"date":"2026-08-04","close":1419.0},{"date":"2026-08-05","close":1425.0},{"date":"2026-08-06","close":1427.0},{"date":"2026-08-07","close":1430.0},{"date":"2026-08-10","close":1482.0},{"date":"2026-08-11","close":1483.0},{"date":"2026-08-12","close":1474.0},{"date":"2026-08-13","close":1452.0},{"date":"2026-08-14","close":1453.0},{"date":"2026-08-18","close":1425.0},{"date":"2026-08-19","close":1415.0},{"date":"2026-08-20","close":1407.0},{"date":"2026-08-21","close":1409.0},{"date":"2026-08-24","close":1412.0},{"date":"2026-08-25","close":1409.0},{"date":"2026-08-26","close":1406.0},{"date":"2026-08-27","close":1410.0},{"date":"2026-08-28","close":1412.0},{"date":"2026-08-31","close":1433.0},{"date":"2026-09-01","close":1425.0},{"date":"2026-09-02","close":1420.0},{"date":"2026-09-03","close":1422.0},{"date":"2026-09-04","close":1422.0},{"date":"2026-09-07","close":1425.0},{"date":"2026-09-08","close":1425.0},{"date":"2026-09-09","close":1423.0},{"date":"2026-09-10","close":1429.0},{"date":"2026-09-11","close":1433.0},{"date":"2026-09-14","close":1434.0},{"date":"2026-09-15","close":1422.0},{"date":"2026-09-16","close":1417.0},{"date":"2026-09-17","close":1419.0},{"date":"2026-09-18","close":1417.0},{"date":"2026-09-21","close":1411.0},{"date":"2026-09-22","close":1417.0},{"date":"2026-09-23","close":1412.0},{"date":"2026-09-28","close":1418.0},{"date":"2026-09-29","close":1413.0},{"date":"2026-09-30","close":1414.0},{"date":"2026-10-01","close":1415.0},{"date":"2026-10-02","close":1414.0},{"date":"2026-10-06","close":1417.0},{"date":"2026-10-07","close":1409.0},{"date":"2026-10-08","close":1411.0},{"date":"2026-10-12","close":1412.0},{"date":"2026-10-13","close":1410.0},{"date":"2026-10-14","close":1402.0},{"date":"2026-10-15","close":1384.0},{"date":"2026-10-16","close":1403.0},{"date":"2026-10-19","close":1393.0},{"date":"2026-10-20","close":1394.0},{"date":"2026-10-21","close":1389.0},{"date":"2026-10-22","close":1389.0},{"date":"2026-10-23","close":1376.0}],"chart_data":[{"date":"2024-10-23","open":1636,"high":1683,"low":1635,"close":1674,"volume":201292,"rsi_14":26.55,"sma_20":1755.15,"sma_60":1783.27,"sma_120":1885.53},{"date":"2024-10-24","open":1664,"high":1721,"low":1654,"close":1691,"volume":41874,"rsi_14":36.14,"sma_20":1754.55,"sma_60":1780.08,"sma_120":1883.03},{"date":"2024-10-25","open":1691,"high":1705,"low":1666,"close":1688,"volume":36846,"rsi_14":30.47,"sma_20":1753.85,"sma_60":1776.87,"sma_120":1880.52},{"date":"2024-10-28","open":1688,"high":1688,"low":1651,"close":1682,"volume":17596,"rsi_14":24.66,"sma_20":1751.9,"sma_60":1773.67,"sma_120":1877.87},{"date":"2024-10-29","open":1682,"high":1692,"low":1672,"close":1673,"volume":3496,"rsi_14":24.12,"sma_20":1748.3,"sma_60":1770.05,"sma_120":1874.89},{"date":"2024-10-30","open":1660,"high":1685,"low":1652,"close":1672,"volume":22260,"rsi_14":23.01,"sma_20":1740.4,"sma_60":1766.42,"sma_120":1871.66},{"date":"2024-10-31","open":1661,"high":1684,"low":1636,"close":1683,"volume":33752,"rsi_14":26.92,"sma_20":1734.4,"sma_60":1763.03,"sma_120":1868.31},{"date":"2024-11-01","open":1666,"high":1690,"low":1649,"close":1688,"volume":35554,"rsi_14":31.34,"sma_20":1730.8,"sma_60":1759.77,"sma_120":1865.12},{"date":"2024-11-04","open":1668,"high":1692,"low":1658,"close":1688,"volume":25846,"rsi_14":23.98,"sma_20":1726.25,"sma_60":1756.5,"sma_120":1861.86},{"date":"2024-11-05","open":1688,"high":1709,"low":1681,"close":1694,"volume":7957,"rsi_14":36.3,"sma_20":1721.2,"sma_60":1753.48,"sma_120":1858.93},{"date":"2024-11-06","open":1684,"high":1705,"low":1683,"close":1693,"volume":6841,"rsi_14":38.41,"sma_20":1716.3,"sma_60":1752.87,"sma_120":1856.33},{"date":"2024-11-07","open":1680,"high":1702,"low":1654,"close":1690,"volume":12518,"rsi_14":31.25,"sma_20":1711.1,"sma_60":1751.33,"sma_120":1853.38},{"date":"2024-11-08","open":1670,"high":1700,"low":1667,"close":1691,"volume":22836,"rsi_14":31.25,"sma_20":1706.1,"sma_60":1750.07,"sma_120":1850.13},{"date":"2024-11-11","open":1670,"high":1698,"low":1630,"close":1663,"volume":45742,"rsi_14":29.2,"sma_20":1700.8,"sma_60":1748.2,"sma_120":1846.37},{"date":"2024-11-12","open":1646,"high":1669,"low":1613,"close":1627,"volume":23953,"rsi_14":31.5,"sma_20":1692.65,"sma_60":1745.33,"sma_120":1842.34},{"date":"2024-11-13","open":1597,"high":1623,"low":1544,"close":1611,"volume":91815,"rsi_14":18.25,"sma_20":1686.5,"sma_60":1742.2,"sma_120":1838.27},{"date":"2024-11-14","open":1611,"high":1620,"low":1560,"close":1583,"volume":27141,"rsi_14":15.23,"sma_20":1679.4,"sma_60":1738.6,"sma_120":1834.17},{"date":"2024-11-15","open":1567,"high":1584,"low":1540,"close":1573,"volume":14043,"rsi_14":14.84,"sma_20":1671.15,"sma_60":1734.1,"sma_120":1830.19},{"date":"2024-11-18","open":1573,"high":1590,"low":1565,"close":1575,"volume":14637,"rsi_14":16.89,"sma_20":1662.95,"sma_60":1729.22,"sma_120":1826.15},{"date":"2024-11-19","open":1582,"high":1582,"low":1555,"close":1574,"volume":8599,"rsi_14":16.89,"sma_20":1655.65,"sma_60":1725.1,"sma_120":1821.89},{"date":"2024-11-20","open":1574,"high":1582,"low":1568,"close":1574,"volume":10048,"rsi_14":10.22,"sma_20":1650.65,"sma_60":1720.5,"sma_120":1817.88},{"date":"2024-11-21","open":1570,"high":1579,"low":1520,"close":1540,"volume":54495,"rsi_14":5.42,"sma_20":1643.1,"sma_60":1715.5,"sma_120":1813.59},{"date":"2024-11-22","open":1540,"high":1559,"low":1501,"close":1542,"volume":141904,"rsi_14":6.55,"sma_20":1635.8,"sma_60":1710.55,"sma_120":1809.4},{"date":"2024-11-25","open":1542,"high":1560,"low":1511,"close":1531,"volume":123004,"rsi_14":2.89,"sma_20":1628.25,"sma_60":1705.58,"sma_120":1805.49},{"date":"2024-11-26","open":1521,"high":1535,"low":1512,"close":1533,"volume":26844,"rsi_14":4.02,"sma_20":1621.25,"sma_60":1700.52,"sma_120":1801.52},{"date":"2024-11-27","open":1518,"high":1531,"low":1506,"close":1530,"volume":21299,"rsi_14":4.02,"sma_20":1614.15,"sma_60":1695.63,"sma_120":1797.1},{"date":"2024-11-28","open":1533,"high":1533,"low":1505,"close":1525,"volume":33980,"rsi_14":3.37,"sma_20":1606.25,"sma_60":1690.93,"sma_120":1792.64},{"date":"2024-11-29","open":1517,"high":1533,"low":1509,"close":1527,"volume":21524,"rsi_14":5.26,"sma_20":1598.2,"sma_60":1686.42,"sma_120":1788.45},{"date":"2024-12-02","open":1523,"high":1656,"low":1519,"close":1540,"volume":133505,"rsi_14":16.28,"sma_20":1590.8,"sma_60":1682.33,"sma_120":1784.53},{"date":"2024-12-03","open":1540,"high":1547,"low":1513,"close":1539,"volume":50706,"rsi_14":18.42,"sma_20":1583.05,"sma_60":1678.27,"sma_120":1780.61},{"date":"2024-12-04","open":1508,"high":1534,"low":1490,"close":1505,"volume":85403,"rsi_14":17.5,"sma_20":1573.65,"sma_60":1673.95,"sma_120":1776.36},{"date":"2024-12-05","open":1505,"high":1506,"low":1486,"close":1501,"volume":23411,"rsi_14":18.42,"sma_20":1564.2,"sma_60":1670.23,"sma_120":1772.08},{"date":"2024-12-06","open":1478,"high":1501,"low":1452,"close":1456,"volume":51545,"rsi_14":12.1,"sma_20":1552.45,"sma_60":1665.72,"sma_120":1767.42},{"date":"2024-12-09","open":1456,"high":1456,"low":1361,"close":1396,"volume":122320,"rsi_14":8.8,"sma_20":1539.1,"sma_60":1660.32,"sma_120":1762.42},{"date":"2024-12-10","open":1370,"high":1439,"low":1367,"close":1433,"volume":38737,"rsi_14":22.13,"sma_20":1529.4,"sma_60":1655.98,"sma_120":1757.65},{"date":"2024-12-11","open":1432,"high":1463,"low":1425,"close":1463,"volume":42777,"rsi_14":34.54,"sma_20":1522.0,"sma_60":1652.23,"sma_120":1753.25},{"date":"2024-12-12","open":1464,"high":1504,"low":1463,"close":1503,"volume":58678,"rsi_14":43.21,"sma_20":1518.0,"sma_60":1649.48,"sma_120":1749.19},{"date":"2024-12-13","open":1504,"high":1577,"low":1493,"close":1577,"volume":53310,"rsi_14":56.57,"sma_20":1518.2,"sma_60":1647.65,"sma_120":1745.79},{"date":"2024-12-16","open":1578,"high":1731,"low":1578,"close":1698,"volume":372546,"rsi_14":67.59,"sma_20":1524.35,"sma_60":1647.72,"sma_120":1743.48},{"date":"2024-12-17","open":1660,"high":1775,"low":1650,"close":1762,"volume":196667,"rsi_14":71.89,"sma_20":1533.75,"sma_60":1648.67,"sma_120":1741.71},{"date":"2024-12-18","open":1760,"high":1784,"low":1747,"close":1775,"volume":75796,"rsi_14":73.23,"sma_20":1543.8,"sma_60":1649.87,"sma_120":1740.04},{"date":"2024-12-19","open":1773,"high":1773,"low":1691,"close":1754,"volume":68693,"rsi_14":70.38,"sma_20":1554.5,"sma_60":1650.72,"sma_120":1738.31},{"date":"2024-12-20","open":1757,"high":1757,"low":1672,"close":1710,"volume":34990,"rsi_14":64.46,"sma_20":1562.9,"sma_60":1650.85,"sma_120":1736.17},{"date":"2024-12-23","open":1692,"high":1720,"low":1445,"close":1667,"volume":244447,"rsi_14":60.16,"sma_20":1569.7,"sma_60":1649.95,"sma_120":1733.71},{"date":"2024-12-24","open":1667,"high":1791,"low":1617,"close":1684,"volume":151916,"rsi_14":64.6,"sma_20":1577.25,"sma_60":1648.93,"sma_120":1731.7},{"date":"2024-12-26","open":1683,"high":1704,"low":1665,"close":1700,"volume":5814,"rsi_14":65.92,"sma_20":1585.75,"sma_60":1646.77,"sma_120":1729.81},{"date":"2024-12-27","open":1683,"high":1699,"low":1630,"close":1684,"volume":21488,"rsi_14":69.13,"sma_20":1593.7,"sma_60":1644.78,"sma_120":1728.09},{"date":"2024-12-30","open":1683,"high":1694,"low":1648,"close":1691,"volume":24314,"rsi_14":77.16,"sma_20":1601.9,"sma_60":1643.63,"sma_120":1726.56},{"date":"2025-01-02","open":1691,"high":1691,"low":1668,"close":1691,"volume":9288,"rsi_14":75.49,"sma_20":1609.45,"sma_60":1642.17,"sma_120":1725.07},{"date":"2025-01-03","open":1675,"high":1698,"low":1671,"close":1692,"volume":8064,"rsi_14":74.0,"sma_20":1617.1,"sma_60":1640.45,"sma_120":1723.59},{"date":"2025-01-06","open":1692,"high":1712,"low":1671,"close":1710,"volume":14664,"rsi_14":72.75,"sma_20":1627.35,"sma_60":1639.1,"sma_120":1722.32},{"date":"2025-01-07","open":1707,"high":1713,"low":1675,"close":1705,"volume":10247,"rsi_14":66.58,"sma_20":1637.55,"sma_60":1637.62,"sma_120":1721.03},{"date":"2025-01-08","open":1685,"high":1703,"low":1675,"close":1690,"volume":17288,"rsi_14":48.57,"sma_20":1649.25,"sma_60":1635.93,"sma_120":1719.61},{"date":"2025-01-09","open":1697,"high":1697,"low":1676,"close":1695,"volume":5490,"rsi_14":34.84,"sma_20":1664.2,"sma_60":1634.7,"sma_120":1717.9},{"date":"2025-01-10","open":1695,"high":1697,"low":1680,"close":1689,"volume":15016,"rsi_14":29.91,"sma_20":1677.0,"sma_60":1633.02,"sma_120":1716.32},{"date":"2025-01-13","open":1689,"high":1700,"low":1660,"close":1670,"volume":10676,"rsi_14":30.19,"sma_20":1687.35,"sma_60":1631.95,"sma_120":1714.52},{"date":"2025-01-14","open":1676,"high":1676,"low":1631,"close":1650,"volume":21052,"rsi_14":34.04,"sma_20":1694.7,"sma_60":1630.7,"sma_120":1712.55},{"date":"2025-01-15","open":1640,"high":1760,"low":1640,"close":1715,"volume":48171,"rsi_14":61.43,"sma_20":1701.6,"sma_60":1630.32,"sma_120":1711.1},{"date":"2025-01-16","open":1705,"high":1729,"low":1701,"close":1711,"volume":7658,"rsi_14":56.85,"sma_20":1702.25,"sma_60":1629.85,"sma_120":1709.65},{"date":"2025-01-17","open":1699,"high":1719,"low":1688,"close":1700,"volume":21250,"rsi_14":50.0,"sma_20":1699.15,"sma_60":1629.52,"sma_120":1708.16},{"date":"2025-01-20","open":1710,"high":1710,"low":1637,"close":1637,"volume":53246,"rsi_14":40.17,"sma_20":1692.25,"sma_60":1628.9,"sma_120":1706.08},{"date":"2025-01-21","open":1636,"high":1650,"low":1586,"close":1632,"volume":91977,"rsi_14":37.55,"sma_20":1686.15,"sma_60":1627.92,"sma_120":1704.0},{"date":"2025-01-22","open":1645,"high":1645,"low":1607,"close":1636,"volume":30919,"rsi_14":38.59,"sma_20":1682.45,"sma_60":1627.05,"sma_120":1701.96},{"date":"2025-01-23","open":1622,"high":1664,"low":1601,"close":1655,"volume":18328,"rsi_14":42.86,"sma_20":1681.85,"sma_60":1626.6,"sma_120":1700.13},{"date":"2025-01-24","open":1655,"high":1655,"low":1627,"close":1655,"volume":8278,"rsi_14":38.59,"sma_20":1680.4,"sma_60":1626.3,"sma_120":1698.17},{"date":"2025-01-31","open":1637,"high":1650,"low":1636,"close":1646,"volume":35807,"rsi_14":37.96,"sma_20":1677.7,"sma_60":1625.87,"sma_120":1696.14},{"date":"2025-02-03","open":1655,"high":1655,"low":1602,"close":1627,"volume":17286,"rsi_14":37.35,"sma_20":1674.85,"sma_60":1624.93,"sma_120":1693.98},{"date":"2025-02-04","open":1608,"high":1640,"low":1575,"close":1627,"volume":27943,"rsi_14":36.07,"sma_20":1671.65,"sma_60":1623.92,"sma_120":1691.84},{"date":"2025-02-05","open":1608,"high":1635,"low":1608,"close":1627,"volume":7714,"rsi_14":36.97,"sma_20":1668.45,"sma_60":1622.9,"sma_120":1689.7},{"date":"2025-02-06","open":1638,"high":1638,"low":1585,"close":1627,"volume":127734,"rsi_14":40.18,"sma_20":1665.2,"sma_60":1621.78,"sma_120":1687.63},{"date":"2025-02-07","open":1628,"high":1628,"low":1600,"close":1620,"volume":39631,"rsi_14":42.72,"sma_20":1660.7,"sma_60":1620.57,"sma_120":1686.72},{"date":"2025-02-10","open":1601,"high":1622,"low":1590,"close":1618,"volume":28986,"rsi_14":16.08,"sma_20":1656.35,"sma_60":1619.37,"sma_120":1685.35},{"date":"2025-02-11","open":1622,"high":1622,"low":1590,"close":1617,"volume":22120,"rsi_14":16.43,"sma_20":1652.7,"sma_60":1618.13,"sma_120":1684.1},{"date":"2025-02-12","open":1617,"high":1617,"low":1598,"close":1615,"volume":21114,"rsi_14":17.56,"sma_20":1648.7,"sma_60":1617.33,"sma_120":1682.77},{"date":"2025-02-13","open":1624,"high":1625,"low":1601,"close":1612,"volume":11811,"rsi_14":32.39,"sma_20":1644.85,"sma_60":1617.08,"sma_120":1681.21},{"date":"2025-02-14","open":1620,"high":1621,"low":1601,"close":1618,"volume":19730,"rsi_14":40.28,"sma_20":1642.25,"sma_60":1617.2,"sma_120":1679.7},{"date":"2025-02-17","open":1600,"high":1648,"low":1600,"close":1646,"volume":18703,"rsi_14":55.21,"sma_20":1642.05,"sma_60":1618.25,"sma_120":1678.42},{"date":"2025-02-18","open":1629,"high":1658,"low":1629,"close":1642,"volume":13271,"rsi_14":41.98,"sma_20":1638.4,"sma_60":1619.4,"sma_120":1676.75},{"date":"2025-02-19","open":1642,"high":1659,"low":1620,"close":1659,"volume":20628,"rsi_14":52.04,"sma_20":1635.8,"sma_60":1620.8,"sma_120":1675.01},{"date":"2025-02-20","open":1670,"high":1674,"low":1659,"close":1671,"volume":16355,"rsi_14":62.38,"sma_20":1634.35,"sma_60":1622.42,"sma_120":1673.76},{"date":"2025-02-21","open":1671,"high":1684,"low":1669,"close":1682,"volume":19247,"rsi_14":79.57,"sma_20":1636.6,"sma_60":1624.22,"sma_120":1672.36},{"date":"2025-02-24","open":1684,"high":1696,"low":1676,"close":1689,"volume":11831,"rsi_14":81.0,"sma_20":1639.45,"sma_60":1626.7,"sma_120":1671.1},{"date":"2025-02-25","open":1689,"high":1698,"low":1621,"close":1675,"volume":30177,"rsi_14":71.05,"sma_20":1641.4,"sma_60":1628.92,"sma_120":1669.73},{"date":"2025-02-26","open":1656,"high":1681,"low":1656,"close":1677,"volume":11616,"rsi_14":71.55,"sma_20":1642.5,"sma_60":1631.35,"sma_120":1668.47},{"date":"2025-02-27","open":1665,"high":1686,"low":1621,"close":1669,"volume":15654,"rsi_14":70.94,"sma_20":1643.2,"sma_60":1633.62,"sma_120":1667.07},{"date":"2025-02-28","open":1668,"high":1668,"low":1621,"close":1660,"volume":29539,"rsi_14":66.94,"sma_20":1643.9,"sma_60":1635.78,"sma_120":1665.71},{"date":"2025-03-04","open":1667,"high":1667,"low":1636,"close":1657,"volume":7258,"rsi_14":65.87,"sma_20":1645.4,"sma_60":1637.98,"sma_120":1664.46},{"date":"2025-03-05","open":1656,"high":1665,"low":1626,"close":1657,"volume":11420,"rsi_14":66.94,"sma_20":1646.9,"sma_60":1640.15,"sma_120":1663.28},{"date":"2025-03-06","open":1668,"high":1668,"low":1621,"close":1643,"volume":49024,"rsi_14":61.48,"sma_20":1647.7,"sma_60":1641.87,"sma_120":1662.1},{"date":"2025-03-07","open":1625,"high":1640,"low":1616,"close":1632,"volume":15963,"rsi_14":55.0,"sma_20":1647.95,"sma_60":1643.42,"sma_120":1660.84},{"date":"2025-03-10","open":1631,"high":1634,"low":1610,"close":1626,"volume":11848,"rsi_14":41.53,"sma_20":1648.25,"sma_60":1645.43,"sma_120":1659.69},{"date":"2025-03-11","open":1626,"high":1626,"low":1591,"close":1613,"volume":17121,"rsi_14":38.58,"sma_20":1648.0,"sma_60":1647.3,"sma_120":1658.77},{"date":"2025-03-12","open":1603,"high":1624,"low":1565,"close":1567,"volume":56011,"rsi_14":20.51,"sma_20":1645.5,"sma_60":1649.15,"sma_120":1657.43},{"date":"2025-03-13","open":1575,"high":1589,"low":1536,"close":1568,"volume":129310,"rsi_14":14.48,"sma_20":1643.15,"sma_60":1652.02,"sma_120":1656.17},{"date":"2025-03-14","open":1556,"high":1568,"low":1553,"close":1568,"volume":25037,"rsi_14":7.46,"sma_20":1640.95,"sma_60":1654.27,"sma_120":1655.12},{"date":"2025-03-17","open":1577,"high":1607,"low":1551,"close":1598,"volume":49376,"rsi_14":21.02,"sma_20":1639.95,"sma_60":1656.52,"sma_120":1654.38},{"date":"2025-03-18","open":1606,"high":1606,"low":1580,"close":1600,"volume":14202,"rsi_14":24.14,"sma_20":1637.65,"sma_60":1658.13,"sma_120":1653.81},{"date":"2025-03-19","open":1600,"high":1605,"low":1589,"close":1600,"volume":9984,"rsi_14":23.08,"sma_20":1635.55,"sma_60":1658.52,"sma_120":1653.08},{"date":"2025-03-20","open":1608,"high":1608,"low":1580,"close":1596,"volume":12172,"rsi_14":23.74,"sma_20":1632.4,"sma_60":1656.82,"sma_120":1652.27},{"date":"2025-03-21","open":1594,"high":1594,"low":1559,"close":1577,"volume":18183,"rsi_14":22.15,"sma_20":1627.7,"sma_60":1653.73,"sma_120":1651.2},{"date":"2025-03-24","open":1576,"high":1576,"low":1529,"close":1563,"volume":37839,"rsi_14":20.62,"sma_20":1621.75,"sma_60":1650.2,"sma_120":1650.03},{"date":"2025-03-25","open":1555,"high":1575,"low":1544,"close":1573,"volume":10479,"rsi_14":25.29,"sma_20":1615.95,"sma_60":1647.18,"sma_120":1648.95},{"date":"2025-03-26","open":1573,"high":1581,"low":1557,"close":1578,"volume":8278,"rsi_14":29.81,"sma_20":1611.1,"sma_60":1644.98,"sma_120":1647.92},{"date":"2025-03-27","open":1588,"high":1607,"low":1578,"close":1601,"volume":41714,"rsi_14":41.04,"sma_20":1607.3,"sma_60":1643.88,"sma_120":1646.92},{"date":"2025-03-28","open":1587,"high":1606,"low":1587,"close":1606,"volume":15745,"rsi_14":44.19,"sma_20":1604.15,"sma_60":1642.58,"sma_120":1645.76},{"date":"2025-03-31","open":1606,"high":1607,"low":1584,"close":1594,"volume":11252,"rsi_14":44.44,"sma_20":1600.85,"sma_60":1640.82,"sma_120":1643.79},{"date":"2025-04-01","open":1582,"high":1620,"low":1582,"close":1615,"volume":35194,"rsi_14":66.44,"sma_20":1598.75,"sma_60":1639.67,"sma_120":1642.22},{"date":"2025-04-02","open":1615,"high":1646,"low":1615,"close":1638,"volume":20979,"rsi_14":70.83,"sma_20":1597.8,"sma_60":1638.78,"sma_120":1641.21},{"date":"2025-04-03","open":1620,"high":1646,"low":1620,"close":1645,"volume":26293,"rsi_14":72.0,"sma_20":1597.9,"sma_60":1638.02,"sma_120":1640.09},{"date":"2025-04-04","open":1613,"high":1654,"low":1613,"close":1633,"volume":10751,"rsi_14":61.15,"sma_20":1597.95,"sma_60":1637.03,"sma_120":1638.74},{"date":"2025-04-07","open":1633,"high":1633,"low":1515,"close":1593,"volume":23972,"rsi_14":48.21,"sma_20":1596.3,"sma_60":1635.08,"sma_120":1637.09},{"date":"2025-04-08","open":1581,"high":1643,"low":1581,"close":1630,"volume":38237,"rsi_14":56.47,"sma_20":1597.15,"sma_60":1633.83,"sma_120":1635.72},{"date":"2025-04-09","open":1617,"high":1650,"low":1617,"close":1630,"volume":25117,"rsi_14":57.46,"sma_20":1600.3,"sma_60":1632.83,"sma_120":1634.38},{"date":"2025-04-10","open":1647,"high":1650,"low":1611,"close":1637,"volume":16656,"rsi_14":63.89,"sma_20":1603.75,"sma_60":1631.87,"sma_120":1633.28},{"date":"2025-04-11","open":1637,"high":1637,"low":1611,"close":1629,"volume":8556,"rsi_14":65.71,"sma_20":1606.8,"sma_60":1630.87,"sma_120":1631.94},{"date":"2025-04-14","open":1629,"high":1638,"low":1616,"close":1632,"volume":17061,"rsi_14":64.53,"sma_20":1608.5,"sma_60":1630.23,"sma_120":1631.09},{"date":"2025-04-15","open":1637,"high":1637,"low":1618,"close":1628,"volume":31236,"rsi_14":62.38,"sma_20":1609.9,"sma_60":1629.87,"sma_120":1630.28},{"date":"2025-04-16","open":1628,"high":1636,"low":1618,"close":1624,"volume":25115,"rsi_14":56.28,"sma_20":1611.1,"sma_60":1628.35,"sma_120":1629.33},{"date":"2025-04-17","open":1624,"high":1634,"low":1613,"close":1622,"volume":168082,"rsi_14":54.44,"sma_20":1612.4,"sma_60":1626.87,"sma_120":1628.36},{"date":"2025-04-18","open":1629,"high":1629,"low":1611,"close":1621,"volume":22529,"rsi_14":57.99,"sma_20":1614.6,"sma_60":1625.55,"sma_120":1627.53},{"date":"2025-04-21","open":1620,"high":1629,"low":1611,"close":1624,"volume":18172,"rsi_14":52.98,"sma_20":1617.65,"sma_60":1625.33,"sma_120":1627.12},{"date":"2025-04-22","open":1618,"high":1628,"low":1617,"close":1621,"volume":11105,"rsi_14":43.51,"sma_20":1620.05,"sma_60":1625.15,"sma_120":1626.53},{"date":"2025-04-23","open":1629,"high":1654,"low":1621,"close":1650,"volume":28327,"rsi_14":51.63,"sma_20":1623.65,"sma_60":1625.38,"sma_120":1626.22},{"date":"2025-04-24","open":1640,"high":1655,"low":1629,"close":1644,"volume":25912,"rsi_14":53.74,"sma_20":1625.8,"sma_60":1625.2,"sma_120":1625.9},{"date":"2025-04-25","open":1644,"high":1652,"low":1638,"close":1649,"volume":10564,"rsi_14":75.0,"sma_20":1627.95,"sma_60":1625.1,"sma_120":1625.7},{"date":"2025-04-28","open":1650,"high":1702,"low":1650,"close":1695,"volume":61417,"rsi_14":76.86,"sma_20":1633.0,"sma_60":1625.92,"sma_120":1625.89},{"date":"2025-04-29","open":1710,"high":1732,"low":1675,"close":1728,"volume":40217,"rsi_14":81.82,"sma_20":1638.65,"sma_60":1627.6,"sma_120":1626.27},{"date":"2025-04-30","open":1728,"high":1731,"low":1676,"close":1715,"volume":27877,"rsi_14":74.38,"sma_20":1642.5,"sma_60":1629.07,"sma_120":1626.49},{"date":"2025-05-02","open":1715,"high":1723,"low":1712,"close":1720,"volume":17889,"rsi_14":78.98,"sma_20":1646.25,"sma_60":1630.62,"sma_120":1626.76},{"date":"2025-05-07","open":1721,"high":1721,"low":1666,"close":1697,"volume":28577,"rsi_14":68.36,"sma_20":1649.45,"sma_60":1631.78,"sma_120":1626.78},{"date":"2025-05-08","open":1697,"high":1748,"low":1680,"close":1729,"volume":33267,"rsi_14":74.63,"sma_20":1656.25,"sma_60":1633.6,"sma_120":1627.08},{"date":"2025-05-09","open":1738,"high":1760,"low":1715,"close":1760,"volume":43685,"rsi_14":79.31,"sma_20":1662.75,"sma_60":1635.97,"sma_120":1627.67},{"date":"2025-05-12","open":1761,"high":1882,"low":1748,"close":1850,"volume":184681,"rsi_14":85.62,"sma_20":1673.75,"sma_60":1639.85,"sma_120":1628.99},{"date":"2025-05-13","open":1887,"high":1887,"low":1765,"close":1820,"volume":49600,"rsi_14":78.51,"sma_20":1682.9,"sma_60":1643.27,"sma_120":1630.3},{"date":"2025-05-14","open":1820,"high":1947,"low":1795,"close":1915,"volume":206625,"rsi_14":82.99,"sma_20":1697.2,"sma_60":1648.32,"sma_120":1632.7},{"date":"2025-05-15","open":1893,"high":1951,"low":1893,"close":1905,"volume":103364,"rsi_14":81.7,"sma_20":1710.85,"sma_60":1653.1,"sma_120":1635.15},{"date":"2025-05-16","open":1906,"high":1929,"low":1846,"close":1917,"volume":114210,"rsi_14":80.97,"sma_20":1725.3,"sma_60":1657.62,"sma_120":1637.93},{"date":"2025-05-19","open":1917,"high":1953,"low":1871,"close":1920,"volume":96268,"rsi_14":82.24,"sma_20":1740.1,"sma_60":1662.25,"sma_120":1640.83},{"date":"2025-05-20","open":1920,"high":1944,"low":1913,"close":1928,"volume":23341,"rsi_14":82.37,"sma_20":1755.4,"sma_60":1666.73,"sma_120":1643.77},{"date":"2025-05-21","open":1955,"high":1955,"low":1903,"close":1916,"volume":46788,"rsi_14":77.83,"sma_20":1770.15,"sma_60":1670.82,"sma_120":1646.62},{"date":"2025-05-22","open":1928,"high":1928,"low":1844,"close":1891,"volume":24287,"rsi_14":70.95,"sma_20":1783.5,"sma_60":1674.3,"sma_120":1649.26},{"date":"2025-05-23","open":1874,"high":1890,"low":1802,"close":1878,"volume":29871,"rsi_14":70.95,"sma_20":1796.35,"sma_60":1677.45,"sma_120":1652.08},{"date":"2025-05-26","open":1862,"high":1892,"low":1854,"close":1876,"volume":19017,"rsi_14":70.21,"sma_20":1807.65,"sma_60":1680.8,"sma_120":1654.86},{"date":"2025-05-27","open":1889,"high":1890,"low":1859,"close":1870,"volume":13802,"rsi_14":73.44,"sma_20":1818.95,"sma_60":1684.02,"sma_120":1657.68},{"date":"2025-05-28","open":1873,"high":1873,"low":1828,"close":1850,"volume":94100,"rsi_14":66.95,"sma_20":1829.0,"sma_60":1687.03,"sma_120":1660.33},{"date":"2025-05-29","open":1850,"high":1877,"low":1826,"close":1868,"volume":28482,"rsi_14":65.7,"sma_20":1837.65,"sma_60":1690.5,"sma_120":1663.14},{"date":"2025-05-30","open":1868,"high":1892,"low":1868,"close":1892,"volume":31735,"rsi_14":57.55,"sma_20":1845.85,"sma_60":1694.42,"sma_120":1666.2},{"date":"2025-06-02","open":1908,"high":1998,"low":1908,"close":1969,"volume":125144,"rsi_14":72.92,"sma_20":1858.55,"sma_60":1699.62,"sma_120":1669.88},{"date":"2025-06-04","open":1969,"high":2060,"low":1969,"close":2000,"volume":127637,"rsi_14":66.28,"sma_20":1872.55,"sma_60":1705.57,"sma_120":1673.72},{"date":"2025-06-05","open":1994,"high":2055,"low":1980,"close":2000,"volume":70706,"rsi_14":68.92,"sma_20":1887.7,"sma_60":1711.7,"sma_120":1677.56},{"date":"2025-06-09","open":2000,"high":2045,"low":1975,"close":2000,"volume":52766,"rsi_14":67.36,"sma_20":1901.25,"sma_60":1717.93,"sma_120":1681.68},{"date":"2025-06-10","open":2015,"high":2025,"low":1972,"close":1995,"volume":42453,"rsi_14":65.56,"sma_20":1913.0,"sma_60":1724.3,"sma_120":1685.8},{"date":"2025-06-11","open":1987,"high":2045,"low":1980,"close":2035,"volume":16466,"rsi_14":69.6,"sma_20":1922.25,"sma_60":1732.1,"sma_120":1690.62},{"date":"2025-06-12","open":2020,"high":2045,"low":2005,"close":2030,"volume":38757,"rsi_14":71.43,"sma_20":1932.75,"sma_60":1739.8,"sma_120":1695.91},{"date":"2025-06-13","open":2005,"high":2025,"low":1948,"close":1991,"volume":41599,"rsi_14":67.86,"sma_20":1936.55,"sma_60":1746.85,"sma_120":1700.56},{"date":"2025-06-16","open":1949,"high":2015,"low":1949,"close":1990,"volume":35499,"rsi_14":70.9,"sma_20":1940.8,"sma_60":1753.38,"sma_120":1704.95},{"date":"2025-06-17","open":1990,"high":2000,"low":1944,"close":1988,"volume":34062,"rsi_14":70.9,"sma_20":1944.35,"sma_60":1759.85,"sma_120":1708.99},{"date":"2025-06-18","open":1988,"high":1988,"low":1940,"close":1965,"volume":55951,"rsi_14":66.67,"sma_20":1946.6,"sma_60":1765.93,"sma_120":1712.22},{"date":"2025-06-19","open":1946,"high":1976,"low":1939,"close":1973,"volume":21089,"rsi_14":72.53,"sma_20":1948.85,"sma_60":1772.22,"sma_120":1714.52},{"date":"2025-06-20","open":1971,"high":2025,"low":1954,"close":1987,"volume":32571,"rsi_14":72.12,"sma_20":1952.4,"sma_60":1779.05,"sma_120":1716.39},{"date":"2025-06-23","open":1947,"high":1999,"low":1916,"close":1950,"volume":47106,"rsi_14":60.28,"sma_20":1955.35,"sma_60":1785.5,"sma_120":1717.85},{"date":"2025-06-24","open":1950,"high":2040,"low":1940,"close":2000,"volume":69526,"rsi_14":56.08,"sma_20":1961.45,"sma_60":1792.62,"sma_120":1719.9},{"date":"2025-06-25","open":1982,"high":2000,"low":1895,"close":1963,"volume":144807,"rsi_14":42.91,"sma_20":1965.8,"sma_60":1799.03,"sma_120":1722.01},{"date":"2025-06-26","open":1950,"high":1951,"low":1895,"close":1919,"volume":49491,"rsi_14":36.72,"sma_20":1968.25,"sma_60":1804.33,"sma_120":1724.11},{"date":"2025-06-27","open":1919,"high":1920,"low":1837,"close":1902,"volume":38081,"rsi_14":34.78,"sma_20":1970.85,"sma_60":1809.27,"sma_120":1725.92},{"date":"2025-06-30","open":1902,"high":1905,"low":1851,"close":1886,"volume":24705,"rsi_14":33.63,"sma_20":1971.75,"sma_60":1814.13,"sma_120":1727.47},{"date":"2025-07-01","open":1886,"high":1922,"low":1861,"close":1914,"volume":32207,"rsi_14":31.15,"sma_20":1972.85,"sma_60":1819.12,"sma_120":1729.39},{"date":"2025-07-02","open":1899,"high":1922,"low":1830,"close":1901,"volume":29370,"rsi_14":30.4,"sma_20":1969.45,"sma_60":1823.5,"sma_120":1731.14},{"date":"2025-07-03","open":1884,"high":1919,"low":1884,"close":1918,"volume":23500,"rsi_14":38.11,"sma_20":1965.35,"sma_60":1828.05,"sma_120":1733.03},{"date":"2025-07-04","open":1918,"high":1941,"low":1894,"close":1929,"volume":18365,"rsi_14":40.38,"sma_20":1961.8,"sma_60":1832.98,"sma_120":1735.01},{"date":"2025-07-07","open":1921,"high":1921,"low":1875,"close":1918,"volume":25218,"rsi_14":39.26,"sma_20":1957.7,"sma_60":1838.4,"sma_120":1736.74},{"date":"2025-07-08","open":1900,"high":1938,"low":1900,"close":1920,"volume":18781,"rsi_14":42.62,"sma_20":1953.95,"sma_60":1843.23,"sma_120":1738.53},{"date":"2025-07-09","open":1901,"high":1942,"low":1901,"close":1941,"volume":22524,"rsi_14":44.97,"sma_20":1949.25,"sma_60":1848.42,"sma_120":1740.62},{"date":"2025-07-10","open":1955,"high":1956,"low":1922,"close":1940,"volume":34882,"rsi_14":42.3,"sma_20":1944.75,"sma_60":1853.47,"sma_120":1742.67},{"date":"2025-07-11","open":1929,"high":1955,"low":1925,"close":1941,"volume":23003,"rsi_14":48.33,"sma_20":1942.25,"sma_60":1858.67,"sma_120":1744.77},{"date":"2025-07-14","open":1940,"high":1971,"low":1921,"close":1960,"volume":80124,"rsi_14":41.6,"sma_20":1940.75,"sma_60":1864.13,"sma_120":1747.18},{"date":"2025-07-15","open":1958,"high":1965,"low":1932,"close":1960,"volume":43478,"rsi_14":49.25,"sma_20":1939.35,"sma_60":1869.67,"sma_120":1749.77},{"date":"2025-07-16","open":1960,"high":1969,"low":1938,"close":1950,"volume":29134,"rsi_14":59.28,"sma_20":1938.6,"sma_60":1875.1,"sma_120":1751.72},{"date":"2025-07-17","open":1940,"high":1954,"low":1930,"close":1953,"volume":40900,"rsi_14":66.67,"sma_20":1937.6,"sma_60":1880.62,"sma_120":1753.74},{"date":"2025-07-18","open":1953,"high":1959,"low":1932,"close":1952,"volume":32112,"rsi_14":73.91,"sma_20":1935.85,"sma_60":1886.13,"sma_120":1755.84},{"date":"2025-07-21","open":1954,"high":1954,"low":1930,"close":1947,"volume":14507,"rsi_14":64.35,"sma_20":1935.7,"sma_60":1891.52,"sma_120":1758.42},{"date":"2025-07-22","open":1947,"high":1989,"low":1935,"close":1976,"volume":42961,"rsi_14":78.63,"sma_20":1934.5,"sma_60":1897.43,"sma_120":1761.29},{"date":"2025-07-23","open":1969,"high":1995,"low":1951,"close":1978,"volume":31168,"rsi_14":75.86,"sma_20":1935.25,"sma_60":1902.9,"sma_120":1764.14},{"date":"2025-07-24","open":1978,"high":1996,"low":1940,"close":1966,"volume":30666,"rsi_14":65.81,"sma_20":1937.6,"sma_60":1908.27,"sma_120":1766.73},{"date":"2025-07-25","open":1963,"high":1966,"low":1928,"close":1964,"volume":31766,"rsi_14":71.3,"sma_20":1940.7,"sma_60":1913.52,"sma_120":1769.31},{"date":"2025-07-28","open":1964,"high":1975,"low":1939,"close":1964,"volume":26970,"rsi_14":70.75,"sma_20":1944.6,"sma_60":1918.0,"sma_120":1771.96},{"date":"2025-07-29","open":1964,"high":1964,"low":1939,"close":1963,"volume":23284,"rsi_14":62.79,"sma_20":1947.05,"sma_60":1921.92,"sma_120":1774.76},{"date":"2025-07-30","open":1963,"high":1991,"low":1939,"close":1969,"volume":43833,"rsi_14":65.93,"sma_20":1950.45,"sma_60":1926.15,"sma_120":1777.61},{"date":"2025-07-31","open":1970,"high":1988,"low":1950,"close":1971,"volume":16513,"rsi_14":66.3,"sma_20":1953.1,"sma_60":1930.33,"sma_120":1780.47},{"date":"2025-08-01","open":1971,"high":1973,"low":1902,"close":1920,"volume":38461,"rsi_14":33.87,"sma_20":1952.65,"sma_60":1934.05,"sma_120":1782.92},{"date":"2025-08-04","open":1897,"high":1919,"low":1876,"close":1911,"volume":20011,"rsi_14":31.58,"sma_20":1952.3,"sma_60":1937.08,"sma_120":1785.34},{"date":"2025-08-05","open":1890,"high":1930,"low":1890,"close":1913,"volume":26216,"rsi_14":35.2,"sma_20":1951.95,"sma_60":1939.63,"sma_120":1787.8},{"date":"2025-08-06","open":1911,"high":1915,"low":1891,"close":1906,"volume":11336,"rsi_14":31.78,"sma_20":1950.2,"sma_60":1940.57,"sma_120":1790.21},{"date":"2025-08-07","open":1880,"high":1905,"low":1862,"close":1888,"volume":27214,"rsi_14":28.08,"sma_20":1947.6,"sma_60":1941.7,"sma_120":1792.48},{"date":"2025-08-08","open":1880,"high":1920,"low":1880,"close":1915,"volume":17244,"rsi_14":40.48,"sma_20":1946.3,"sma_60":1941.7,"sma_120":1795.01},{"date":"2025-08-11","open":1915,"high":1921,"low":1858,"close":1895,"volume":38765,"rsi_14":24.53,"sma_20":1943.05,"sma_60":1941.53,"sma_120":1797.32},{"date":"2025-08-12","open":1894,"high":2205,"low":1832,"close":1845,"volume":1095800,"rsi_14":17.87,"sma_20":1937.3,"sma_60":1940.33,"sma_120":1798.97},{"date":"2025-08-13","open":1870,"high":1945,"low":1852,"close":1929,"volume":198718,"rsi_14":43.37,"sma_20":1936.25,"sma_60":1940.48,"sma_120":1801.37},{"date":"2025-08-14","open":1935,"high":2020,"low":1899,"close":1935,"volume":159061,"rsi_14":44.88,"sma_20":1935.35,"sma_60":1940.6,"sma_120":1803.67},{"date":"2025-08-18","open":1919,"high":1967,"low":1891,"close":1914,"volume":99973,"rsi_14":41.78,"sma_20":1933.45,"sma_60":1940.57,"sma_120":1805.69},{"date":"2025-08-19","open":1894,"high":1924,"low":1880,"close":1914,"volume":71670,"rsi_14":41.91,"sma_20":1931.8,"sma_60":1940.95,"sma_120":1807.62},{"date":"2025-08-20","open":1890,"high":1916,"low":1755,"close":1914,"volume":200694,"rsi_14":40.74,"sma_20":1928.7,"sma_60":1941.55,"sma_120":1809.5},{"date":"2025-08-21","open":1914,"high":1934,"low":1893,"close":1918,"volume":34836,"rsi_14":41.14,"sma_20":1925.7,"sma_60":1942.25,"sma_120":1811.53},{"date":"2025-08-22","open":1917,"high":1935,"low":1819,"close":1925,"volume":144743,"rsi_14":50.98,"sma_20":1923.65,"sma_60":1943.17,"sma_120":1813.59},{"date":"2025-08-25","open":1925,"high":1993,"low":1906,"close":1944,"volume":27640,"rsi_14":56.23,"sma_20":1922.65,"sma_60":1944.73,"sma_120":1815.88},{"date":"2025-08-26","open":1933,"high":1945,"low":1889,"close":1940,"volume":33006,"rsi_14":55.06,"sma_20":1921.45,"sma_60":1945.93,"sma_120":1818.22},{"date":"2025-08-27","open":1921,"high":1939,"low":1907,"close":1934,"volume":15431,"rsi_14":55.26,"sma_20":1920.0,"sma_60":1946.63,"sma_120":1820.53},{"date":"2025-08-28","open":1916,"high":1940,"low":1912,"close":1929,"volume":29066,"rsi_14":58.1,"sma_20":1918.0,"sma_60":1945.97,"sma_120":1822.79},{"date":"2025-08-29","open":1918,"high":1929,"low":1891,"close":1908,"volume":35857,"rsi_14":48.58,"sma_20":1914.85,"sma_60":1944.43,"sma_120":1825.0},{"date":"2025-09-01","open":1874,"high":1885,"low":1826,"close":1885,"volume":111314,"rsi_14":48.0,"sma_20":1913.1,"sma_60":1942.52,"sma_120":1827.11},{"date":"2025-09-02","open":1869,"high":1903,"low":1854,"close":1895,"volume":26692,"rsi_14":61.9,"sma_20":1912.3,"sma_60":1940.77,"sma_120":1829.35},{"date":"2025-09-03","open":1895,"high":1905,"low":1877,"close":1902,"volume":33078,"rsi_14":39.85,"sma_20":1911.75,"sma_60":1939.22,"sma_120":1831.76},{"date":"2025-09-04","open":1905,"high":1919,"low":1890,"close":1910,"volume":33365,"rsi_14":40.74,"sma_20":1911.95,"sma_60":1937.13,"sma_120":1834.62},{"date":"2025-09-05","open":1907,"high":1911,"low":1885,"close":1910,"volume":14144,"rsi_14":48.25,"sma_20":1913.05,"sma_60":1935.13,"sma_120":1837.47},{"date":"2025-09-08","open":1909,"high":1910,"low":1872,"close":1872,"volume":57315,"rsi_14":36.18,"sma_20":1910.9,"sma_60":1933.15,"sma_120":1840.0},{"date":"2025-09-09","open":1872,"high":1885,"low":1866,"close":1882,"volume":29655,"rsi_14":40.12,"sma_20":1910.25,"sma_60":1931.35,"sma_120":1842.37},{"date":"2025-09-10","open":1870,"high":1885,"low":1851,"close":1872,"volume":149949,"rsi_14":36.31,"sma_20":1911.6,"sma_60":1929.42,"sma_120":1844.63},{"date":"2025-09-11","open":1872,"high":1878,"low":1855,"close":1872,"volume":90539,"rsi_14":33.54,"sma_20":1908.75,"sma_60":1927.87,"sma_120":1846.9},{"date":"2025-09-12","open":1879,"high":2140,"low":1864,"close":1955,"volume":481562,"rsi_14":52.44,"sma_20":1909.75,"sma_60":1927.57,"sma_120":1849.89},{"date":"2025-09-15","open":1955,"high":1969,"low":1933,"close":1962,"volume":62274,"rsi_14":54.82,"sma_20":1912.15,"sma_60":1927.15,"sma_120":1853.1},{"date":"2025-09-16","open":1954,"high":2010,"low":1941,"close":1977,"volume":105283,"rsi_14":59.07,"sma_20":1915.3,"sma_60":1927.6,"sma_120":1856.55},{"date":"2025-09-17","open":1977,"high":1999,"low":1961,"close":1983,"volume":35870,"rsi_14":61.34,"sma_20":1918.75,"sma_60":1927.32,"sma_120":1859.97},{"date":"2025-09-18","open":1982,"high":2040,"low":1946,"close":2020,"volume":156304,"rsi_14":72.05,"sma_20":1923.85,"sma_60":1928.27,"sma_120":1863.65},{"date":"2025-09-19","open":2025,"high":2045,"low":1999,"close":2020,"volume":39466,"rsi_14":79.22,"sma_20":1928.6,"sma_60":1929.95,"sma_120":1867.14},{"date":"2025-09-22","open":1998,"high":2055,"low":1993,"close":2010,"volume":44083,"rsi_14":74.89,"sma_20":1931.9,"sma_60":1931.75,"sma_120":1870.51},{"date":"2025-09-23","open":2030,"high":2030,"low":1988,"close":2015,"volume":36174,"rsi_14":74.67,"sma_20":1935.65,"sma_60":1933.9,"sma_120":1874.02},{"date":"2025-09-24","open":2010,"high":2010,"low":1975,"close":2010,"volume":37428,"rsi_14":72.12,"sma_20":1939.45,"sma_60":1935.5,"sma_120":1877.31},{"date":"2025-09-25","open":2010,"high":2010,"low":1987,"close":2010,"volume":31353,"rsi_14":72.12,"sma_20":1943.5,"sma_60":1937.32,"sma_120":1880.41},{"date":"2025-09-26","open":1973,"high":1997,"low":1958,"close":1987,"volume":47893,"rsi_14":77.25,"sma_20":1947.45,"sma_60":1938.47,"sma_120":1883.26},{"date":"2025-09-29","open":1968,"high":2030,"low":1968,"close":1991,"volume":29295,"rsi_14":76.59,"sma_20":1952.75,"sma_60":1939.5,"sma_120":1886.24},{"date":"2025-09-30","open":1991,"high":2000,"low":1942,"close":1970,"volume":43592,"rsi_14":72.69,"sma_20":1956.5,"sma_60":1940.37,"sma_120":1889.38},{"date":"2025-10-01","open":1970,"high":1970,"low":1942,"close":1964,"volume":24761,"rsi_14":70.72,"sma_20":1959.6,"sma_60":1941.1,"sma_120":1892.17},{"date":"2025-10-02","open":1963,"high":2009,"low":1949,"close":1997,"volume":52939,"rsi_14":62.43,"sma_20":1964.0,"sma_60":1942.05,"sma_120":1895.23},{"date":"2025-10-10","open":1991,"high":2010,"low":1990,"close":1998,"volume":27809,"rsi_14":60.84,"sma_20":1968.4,"sma_60":1943.02,"sma_120":1898.24},{"date":"2025-10-13","open":1979,"high":2010,"low":1970,"close":1997,"volume":18135,"rsi_14":56.58,"sma_20":1974.65,"sma_60":1943.95,"sma_120":1901.31},{"date":"2025-10-14","open":2000,"high":2025,"low":1986,"close":1996,"volume":31710,"rsi_14":54.42,"sma_20":1980.35,"sma_60":1944.55,"sma_120":1904.34},{"date":"2025-10-15","open":1996,"high":2035,"low":1980,"close":1997,"volume":31536,"rsi_14":39.64,"sma_20":1986.6,"sma_60":1945.17,"sma_120":1907.42},{"date":"2025-10-16","open":1982,"high":1996,"low":1951,"close":1975,"volume":55119,"rsi_14":33.08,"sma_20":1991.75,"sma_60":1945.58,"sma_120":1910.34},{"date":"2025-10-17","open":1980,"high":1983,"low":1922,"close":1949,"volume":43668,"rsi_14":29.53,"sma_20":1991.45,"sma_60":1945.52,"sma_120":1913.07},{"date":"2025-10-20","open":1933,"high":1956,"low":1910,"close":1955,"volume":56463,"rsi_14":30.0,"sma_20":1991.1,"sma_60":1945.57,"sma_120":1915.85},{"date":"2025-10-21","open":1943,"high":1990,"low":1880,"close":1938,"volume":76723,"rsi_14":27.78,"sma_20":1989.15,"sma_60":1945.42,"sma_120":1918.47},{"date":"2025-10-22","open":1938,"high":1955,"low":1896,"close":1954,"volume":55042,"rsi_14":34.27,"sma_20":1987.7,"sma_60":1945.05,"sma_120":1921.24},{"date":"2025-10-23","open":1950,"high":1986,"low":1939,"close":1976,"volume":45954,"rsi_14":46.89,"sma_20":1985.5,"sma_60":1945.02,"sma_120":1923.96},{"date":"2025-10-24","open":1976,"high":1987,"low":1951,"close":1973,"volume":57382,"rsi_14":44.89,"sma_20":1983.15,"sma_60":1945.13,"sma_120":1926.7},{"date":"2025-10-27","open":1977,"high":1996,"low":1948,"close":1986,"volume":100186,"rsi_14":54.76,"sma_20":1981.95,"sma_60":1945.5,"sma_120":1929.51},{"date":"2025-10-28","open":1965,"high":1992,"low":1962,"close":1986,"volume":17967,"rsi_14":56.79,"sma_20":1980.5,"sma_60":1945.87,"sma_120":1931.93},{"date":"2025-10-29","open":1984,"high":1986,"low":1960,"close":1982,"volume":51441,"rsi_14":43.94,"sma_20":1979.1,"sma_60":1946.18,"sma_120":1934.05},{"date":"2025-10-30","open":1982,"high":1982,"low":1947,"close":1957,"volume":42302,"rsi_14":36.94,"sma_20":1976.45,"sma_60":1945.98,"sma_120":1936.07},{"date":"2025-10-31","open":1957,"high":1957,"low":1921,"close":1957,"volume":53341,"rsi_14":37.18,"sma_20":1974.95,"sma_60":1945.75,"sma_120":1938.04},{"date":"2025-11-03","open":1957,"high":1957,"low":1897,"close":1900,"volume":94557,"rsi_14":27.36,"sma_20":1970.4,"sma_60":1945.42,"sma_120":1939.73},{"date":"2025-11-04","open":1900,"high":1900,"low":1862,"close":1884,"volume":84439,"rsi_14":25.11,"sma_20":1966.1,"sma_60":1944.97,"sma_120":1941.03},{"date":"2025-11-05","open":1865,"high":1865,"low":1799,"close":1827,"volume":134865,"rsi_14":21.76,"sma_20":1959.25,"sma_60":1943.53,"sma_120":1941.58},{"date":"2025-11-06","open":1837,"high":1895,"low":1818,"close":1827,"volume":36155,"rsi_14":24.15,"sma_20":1950.7,"sma_60":1942.22,"sma_120":1941.39},{"date":"2025-11-07","open":1836,"high":1836,"low":1726,"close":1812,"volume":65409,"rsi_14":20.82,"sma_20":1941.4,"sma_60":1940.95,"sma_120":1941.33},{"date":"2025-11-10","open":1813,"high":1840,"low":1811,"close":1823,"volume":60923,"rsi_14":25.94,"sma_20":1932.7,"sma_60":1939.42,"sma_120":1940.56},{"date":"2025-11-11","open":1868,"high":1869,"low":1790,"close":1823,"volume":38963,"rsi_14":20.63,"sma_20":1924.05,"sma_60":1938.22,"sma_120":1939.88},{"date":"2025-11-12","open":1823,"high":1844,"low":1806,"close":1823,"volume":59251,"rsi_14":11.94,"sma_20":1915.35,"sma_60":1937.85,"sma_120":1939.09},{"date":"2025-11-13","open":1834,"high":1838,"low":1805,"close":1826,"volume":82802,"rsi_14":13.43,"sma_20":1907.9,"sma_60":1936.13,"sma_120":1938.31},{"date":"2025-11-14","open":1815,"high":1826,"low":1804,"close":1818,"volume":38990,"rsi_14":7.14,"sma_20":1901.35,"sma_60":1934.18,"sma_120":1937.39},{"date":"2025-11-17","open":1803,"high":1817,"low":1777,"close":1808,"volume":100638,"rsi_14":6.8,"sma_20":1894.0,"sma_60":1932.42,"sma_120":1936.49},{"date":"2025-11-18","open":1799,"high":1807,"low":1744,"close":1771,"volume":77885,"rsi_14":5.86,"sma_20":1885.65,"sma_60":1930.03,"sma_120":1935.49},{"date":"2025-11-19","open":1771,"high":1771,"low":1717,"close":1763,"volume":55802,"rsi_14":6.31,"sma_20":1876.1,"sma_60":1927.52,"sma_120":1934.53},{"date":"2025-11-20","open":1757,"high":1782,"low":1744,"close":1778,"volume":27559,"rsi_14":12.24,"sma_20":1866.2,"sma_60":1925.18,"sma_120":1933.72},{"date":"2025-11-21","open":1797,"high":1797,"low":1746,"close":1763,"volume":26694,"rsi_14":14.87,"sma_20":1855.7,"sma_60":1922.48,"sma_120":1932.83},{"date":"2025-11-24","open":1759,"high":1763,"low":1696,"close":1723,"volume":81996,"rsi_14":13.24,"sma_20":1842.55,"sma_60":1918.8,"sma_120":1931.77},{"date":"2025-11-25","open":1723,"high":1748,"low":1650,"close":1700,"volume":41140,"rsi_14":15.68,"sma_20":1828.25,"sma_60":1914.8,"sma_120":1930.37},{"date":"2025-11-26","open":1685,"high":1709,"low":1672,"close":1704,"volume":38159,"rsi_14":17.46,"sma_20":1814.35,"sma_60":1910.97,"sma_120":1928.8},{"date":"2025-11-27","open":1704,"high":1738,"low":1692,"close":1729,"volume":31144,"rsi_14":29.15,"sma_20":1802.95,"sma_60":1907.63,"sma_120":1926.8},{"date":"2025-11-28","open":1728,"high":1760,"low":1720,"close":1749,"volume":30413,"rsi_14":32.21,"sma_20":1792.55,"sma_60":1904.98,"sma_120":1924.71},{"date":"2025-12-01","open":1762,"high":1785,"low":1716,"close":1735,"volume":55596,"rsi_14":30.18,"sma_20":1784.3,"sma_60":1902.48,"sma_120":1922.5},{"date":"2025-12-02","open":1744,"high":1744,"low":1707,"close":1732,"volume":40492,"rsi_14":29.78,"sma_20":1776.7,"sma_60":1899.77,"sma_120":1920.27},{"date":"2025-12-03","open":1732,"high":1760,"low":1721,"close":1744,"volume":34342,"rsi_14":32.48,"sma_20":1772.55,"sma_60":1897.13,"sma_120":1918.17},{"date":"2025-12-04","open":1747,"high":1747,"low":1710,"close":1735,"volume":39968,"rsi_14":32.34,"sma_20":1767.95,"sma_60":1894.22,"sma_120":1915.67},{"date":"2025-12-05","open":1735,"high":1736,"low":1704,"close":1727,"volume":25146,"rsi_14":32.62,"sma_20":1763.7,"sma_60":1891.17,"sma_120":1913.15},{"date":"2025-12-08","open":1727,"high":1730,"low":1707,"close":1730,"volume":35295,"rsi_14":39.7,"sma_20":1759.05,"sma_60":1888.8,"sma_120":1910.97},{"date":"2025-12-09","open":1716,"high":1757,"low":1714,"close":1724,"volume":17079,"rsi_14":40.1,"sma_20":1754.1,"sma_60":1886.17,"sma_120":1908.76},{"date":"2025-12-10","open":1733,"high":1741,"low":1710,"close":1722,"volume":10209,"rsi_14":34.78,"sma_20":1749.05,"sma_60":1883.67,"sma_120":1906.54},{"date":"2025-12-11","open":1722,"high":1722,"low":1695,"close":1718,"volume":50606,"rsi_14":36.99,"sma_20":1743.65,"sma_60":1881.1,"sma_120":1904.48},{"date":"2025-12-12","open":1735,"high":1735,"low":1705,"close":1723,"volume":13050,"rsi_14":50.0,"sma_20":1738.9,"sma_60":1877.23,"sma_120":1902.4},{"date":"2025-12-15","open":1722,"high":1729,"low":1713,"close":1726,"volume":83388,"rsi_14":61.02,"sma_20":1734.8,"sma_60":1873.3,"sma_120":1900.22},{"date":"2025-12-16","open":1732,"high":1739,"low":1713,"close":1722,"volume":13415,"rsi_14":57.63,"sma_20":1732.35,"sma_60":1869.05,"sma_120":1898.33},{"date":"2025-12-17","open":1722,"high":1752,"low":1712,"close":1747,"volume":99826,"rsi_14":57.63,"sma_20":1731.55,"sma_60":1865.12,"sma_120":1896.22},{"date":"2025-12-18","open":1732,"high":1751,"low":1732,"close":1747,"volume":12886,"rsi_14":48.98,"sma_20":1730.0,"sma_60":1860.57,"sma_120":1894.42},{"date":"2025-12-19","open":1748,"high":1750,"low":1728,"close":1739,"volume":98713,"rsi_14":52.17,"sma_20":1728.8,"sma_60":1855.88,"sma_120":1892.92},{"date":"2025-12-22","open":1741,"high":1769,"low":1735,"close":1745,"volume":43796,"rsi_14":56.84,"sma_20":1729.9,"sma_60":1851.47,"sma_120":1891.61},{"date":"2025-12-23","open":1745,"high":1754,"low":1736,"close":1744,"volume":77301,"rsi_14":50.0,"sma_20":1732.1,"sma_60":1846.95,"sma_120":1890.42},{"date":"2025-12-24","open":1820,"high":1826,"low":1743,"close":1750,"volume":64577,"rsi_14":59.26,"sma_20":1734.4,"sma_60":1842.62,"sma_120":1889.06},{"date":"2025-12-26","open":1732,"high":1767,"low":1732,"close":1744,"volume":36010,"rsi_14":60.76,"sma_20":1735.15,"sma_60":1838.18,"sma_120":1887.75},{"date":"2025-12-29","open":1750,"high":1750,"low":1700,"close":1718,"volume":54682,"rsi_14":44.12,"sma_20":1733.6,"sma_60":1833.7,"sma_120":1886.08},{"date":"2025-12-30","open":1711,"high":1729,"low":1696,"close":1722,"volume":11625,"rsi_14":49.0,"sma_20":1732.95,"sma_60":1829.22,"sma_120":1884.36},{"date":"2026-01-02","open":1722,"high":1740,"low":1720,"close":1728,"volume":26395,"rsi_14":52.88,"sma_20":1732.75,"sma_60":1825.18,"sma_120":1882.78},{"date":"2026-01-05","open":1730,"high":1735,"low":1705,"close":1722,"volume":36454,"rsi_14":51.89,"sma_20":1731.65,"sma_60":1821.15,"sma_120":1881.12},{"date":"2026-01-06","open":1733,"high":1733,"low":1704,"close":1717,"volume":53174,"rsi_14":47.17,"sma_20":1730.75,"sma_60":1816.47,"sma_120":1879.26},{"date":"2026-01-07","open":1717,"high":1719,"low":1681,"close":1704,"volume":38258,"rsi_14":40.52,"sma_20":1729.6,"sma_60":1811.57,"sma_120":1877.29},{"date":"2026-01-08","open":1702,"high":1725,"low":1696,"close":1713,"volume":47935,"rsi_14":46.28,"sma_20":1728.75,"sma_60":1806.83,"sma_120":1875.39},{"date":"2026-01-09","open":1699,"high":1710,"low":1699,"close":1710,"volume":25569,"rsi_14":31.31,"sma_20":1728.05,"sma_60":1802.07,"sma_120":1873.31},{"date":"2026-01-12","open":1710,"high":1723,"low":1700,"close":1716,"volume":33851,"rsi_14":35.24,"sma_20":1727.75,"sma_60":1797.38,"sma_120":1871.28},{"date":"2026-01-13","open":1716,"high":1779,"low":1716,"close":1777,"volume":176855,"rsi_14":62.03,"sma_20":1730.7,"sma_60":1794.08,"sma_120":1869.83},{"date":"2026-01-14","open":1774,"high":1783,"low":1746,"close":1754,"volume":46947,"rsi_14":52.57,"sma_20":1732.25,"sma_60":1790.83,"sma_120":1868.17},{"date":"2026-01-15","open":1752,"high":1777,"low":1726,"close":1766,"volume":75512,"rsi_14":55.91,"sma_20":1734.25,"sma_60":1787.68,"sma_120":1866.62},{"date":"2026-01-16","open":1778,"high":1822,"low":1761,"close":1788,"volume":88461,"rsi_14":59.41,"sma_20":1737.55,"sma_60":1785.18,"sma_120":1865.3},{"date":"2026-01-19","open":1792,"high":1808,"low":1742,"close":1791,"volume":109650,"rsi_14":71.1,"sma_20":1741.8,"sma_60":1779.33,"sma_120":1863.76},{"date":"2026-01-20","open":1780,"high":1801,"low":1770,"close":1798,"volume":59369,"rsi_14":71.59,"sma_20":1744.75,"sma_60":1776.42,"sma_120":1862.26},{"date":"2026-01-21","open":1800,"high":1817,"low":1763,"close":1789,"volume":45223,"rsi_14":67.04,"sma_20":1746.95,"sma_60":1773.13,"sma_120":1860.78},{"date":"2026-01-22","open":1789,"high":1797,"low":1761,"close":1785,"volume":76170,"rsi_14":67.8,"sma_20":1749.0,"sma_60":1769.78,"sma_120":1859.29},{"date":"2026-01-23","open":1785,"high":1790,"low":1753,"close":1785,"volume":67605,"rsi_14":69.77,"sma_20":1750.75,"sma_60":1766.5,"sma_120":1857.8},{"date":"2026-01-26","open":1790,"high":1863,"low":1787,"close":1843,"volume":101655,"rsi_14":82.03,"sma_20":1755.7,"sma_60":1764.6,"sma_120":1856.8},{"date":"2026-01-27","open":1843,"high":1880,"low":1825,"close":1847,"volume":60402,"rsi_14":81.6,"sma_20":1762.15,"sma_60":1762.77,"sma_120":1855.78},{"date":"2026-01-28","open":1847,"high":2050,"low":1835,"close":1848,"volume":1059107,"rsi_14":82.86,"sma_20":1768.45,"sma_60":1761.9,"sma_120":1854.76},{"date":"2026-01-29","open":1847,"high":1856,"low":1791,"close":1841,"volume":238722,"rsi_14":79.62,"sma_20":1774.1,"sma_60":1761.18,"sma_120":1854.1},{"date":"2026-01-30","open":1841,"high":1841,"low":1789,"close":1808,"volume":99003,"rsi_14":58.47,"sma_20":1778.4,"sma_60":1760.87,"sma_120":1853.24},{"date":"2026-02-02","open":1808,"high":1812,"low":1750,"close":1777,"volume":121338,"rsi_14":56.02,"sma_20":1781.4,"sma_60":1760.03,"sma_120":1852.11},{"date":"2026-02-03","open":1777,"high":1792,"low":1745,"close":1761,"volume":86361,"rsi_14":48.72,"sma_20":1784.25,"sma_60":1759.18,"sma_120":1850.9},{"date":"2026-02-04","open":1766,"high":1800,"low":1759,"close":1797,"volume":55608,"rsi_14":52.15,"sma_20":1788.45,"sma_60":1759.33,"sma_120":1850.14},{"date":"2026-02-05","open":1798,"high":1814,"low":1787,"close":1799,"volume":82336,"rsi_14":52.61,"sma_20":1792.9,"sma_60":1758.93,"sma_120":1849.17},{"date":"2026-02-06","open":1799,"high":1823,"low":1763,"close":1798,"volume":64514,"rsi_14":51.67,"sma_20":1797.0,"sma_60":1758.52,"sma_120":1848.37},{"date":"2026-02-09","open":1798,"high":1834,"low":1796,"close":1818,"volume":41353,"rsi_14":54.5,"sma_20":1799.05,"sma_60":1758.43,"sma_120":1848.14},{"date":"2026-02-10","open":1818,"high":1851,"low":1804,"close":1829,"volume":62055,"rsi_14":58.93,"sma_20":1802.8,"sma_60":1758.48,"sma_120":1847.31},{"date":"2026-02-11","open":1829,"high":1921,"low":1829,"close":1893,"volume":134487,"rsi_14":69.01,"sma_20":1809.15,"sma_60":1759.73,"sma_120":1846.96},{"date":"2026-02-12","open":1893,"high":1899,"low":1852,"close":1864,"volume":62662,"rsi_14":62.62,"sma_20":1812.95,"sma_60":1760.67,"sma_120":1846.54},{"date":"2026-02-13","open":1864,"high":1865,"low":1818,"close":1858,"volume":72985,"rsi_14":52.87,"sma_20":1816.45,"sma_60":1762.12,"sma_120":1846.08},{"date":"2026-02-19","open":1858,"high":1887,"low":1830,"close":1877,"volume":82277,"rsi_14":55.43,"sma_20":1820.75,"sma_60":1764.02,"sma_120":1845.77},{"date":"2026-02-20","open":1877,"high":1885,"low":1860,"close":1876,"volume":59654,"rsi_14":55.07,"sma_20":1824.65,"sma_60":1765.65,"sma_120":1845.42},{"date":"2026-02-23","open":1875,"high":1894,"low":1855,"close":1878,"volume":54978,"rsi_14":56.83,"sma_20":1829.1,"sma_60":1767.57,"sma_120":1845.03},{"date":"2026-02-24","open":1889,"high":1978,"low":1878,"close":1924,"volume":229792,"rsi_14":70.42,"sma_20":1836.05,"sma_60":1770.92,"sma_120":1844.86},{"date":"2026-02-25","open":1940,"high":1942,"low":1896,"close":1924,"volume":72015,"rsi_14":79.05,"sma_20":1843.0,"sma_60":1774.65,"sma_120":1844.72},{"date":"2026-02-26","open":1909,"high":1909,"low":1860,"close":1874,"volume":78479,"rsi_14":69.69,"sma_20":1844.55,"sma_60":1778.47,"sma_120":1843.05},{"date":"2026-02-27","open":1890,"high":1890,"low":1836,"close":1879,"volume":94204,"rsi_14":66.02,"sma_20":1846.15,"sma_60":1779.98,"sma_120":1843.81},{"date":"2026-03-03","open":1876,"high":1876,"low":1812,"close":1836,"volume":117698,"rsi_14":56.23,"sma_20":1845.55,"sma_60":1781.43,"sma_120":1843.21},{"date":"2026-03-04","open":1821,"high":1821,"low":1675,"close":1701,"volume":118601,"rsi_14":38.75,"sma_20":1838.55,"sma_60":1780.87,"sma_120":1841.67},{"date":"2026-03-05","open":1725,"high":1794,"low":1725,"close":1772,"volume":79830,"rsi_14":45.23,"sma_20":1836.75,"sma_60":1781.53,"sma_120":1840.65},{"date":"2026-03-06","open":1760,"high":1813,"low":1722,"close":1800,"volume":54966,"rsi_14":47.09,"sma_20":1837.9,"sma_60":1782.47,"sma_120":1839.8},{"date":"2026-03-09","open":1800,"high":1800,"low":1733,"close":1760,"volume":39159,"rsi_14":36.0,"sma_20":1837.85,"sma_60":1782.88,"sma_120":1838.55},{"date":"2026-03-10","open":1760,"high":1806,"low":1743,"close":1770,"volume":44524,"rsi_14":39.69,"sma_20":1836.5,"sma_60":1783.6,"sma_120":1837.38},{"date":"2026-03-11","open":1780,"high":1822,"low":1762,"close":1768,"volume":62933,"rsi_14":40.04,"sma_20":1834.95,"sma_60":1784.23,"sma_120":1836.52},{"date":"2026-03-12","open":1777,"high":1800,"low":1769,"close":1795,"volume":50792,"rsi_14":41.09,"sma_20":1834.8,"sma_60":1785.42,"sma_120":1835.79},{"date":"2026-03-13","open":1777,"high":1885,"low":1774,"close":1873,"volume":84674,"rsi_14":49.72,"sma_20":1837.55,"sma_60":1787.93,"sma_120":1835.8},{"date":"2026-03-16","open":1873,"high":1897,"low":1843,"close":1871,"volume":58419,"rsi_14":49.35,"sma_20":1839.65,"sma_60":1791.57,"sma_120":1834.4},{"date":"2026-03-17","open":1880,"high":1902,"low":1862,"close":1880,"volume":35541,"rsi_14":45.6,"sma_20":1839.0,"sma_60":1793.1,"sma_120":1835.17},{"date":"2026-03-18","open":1880,"high":1923,"low":1843,"close":1880,"volume":54442,"rsi_14":45.6,"sma_20":1839.8,"sma_60":1795.67,"sma_120":1834.48},{"date":"2026-03-19","open":1858,"high":1903,"low":1840,"close":1873,"volume":38002,"rsi_14":49.89,"sma_20":1840.55,"sma_60":1798.18,"sma_120":1833.62},{"date":"2026-03-20","open":1858,"high":1879,"low":1841,"close":1869,"volume":54393,"rsi_14":48.9,"sma_20":1840.15,"sma_60":1800.22,"sma_120":1832.67},{"date":"2026-03-23","open":1841,"high":1847,"low":1797,"close":1817,"volume":42335,"rsi_14":47.96,"sma_20":1837.2,"sma_60":1801.38,"sma_120":1830.97},{"date":"2026-03-24","open":1826,"high":1851,"low":1793,"close":1811,"volume":53188,"rsi_14":66.37,"sma_20":1833.85,"sma_60":1802.58,"sma_120":1829.23},{"date":"2026-03-25","open":1818,"high":1852,"low":1809,"close":1843,"volume":21877,"rsi_14":61.95,"sma_20":1829.8,"sma_60":1804.22,"sma_120":1827.84},{"date":"2026-03-26","open":1852,"high":1858,"low":1827,"close":1846,"volume":52777,"rsi_14":58.46,"sma_20":1825.9,"sma_60":1805.92,"sma_120":1826.43},{"date":"2026-03-27","open":1831,"high":1833,"low":1801,"close":1833,"volume":31841,"rsi_14":64.9,"sma_20":1823.85,"sma_60":1807.3,"sma_120":1824.96},{"date":"2026-03-30","open":1813,"high":1833,"low":1800,"close":1832,"volume":24688,"rsi_14":63.14,"sma_20":1821.5,"sma_60":1808.77,"sma_120":1823.47},{"date":"2026-03-31","open":1854,"high":1854,"low":1800,"close":1839,"volume":28924,"rsi_14":64.73,"sma_20":1821.65,"sma_60":1810.78,"sma_120":1822.24},{"date":"2026-04-01","open":1843,"high":1849,"low":1814,"close":1831,"volume":81168,"rsi_14":58.11,"sma_20":1828.15,"sma_60":1812.6,"sma_120":1820.91},{"date":"2026-04-02","open":1831,"high":1838,"low":1771,"close":1795,"volume":83291,"rsi_14":28.33,"sma_20":1829.3,"sma_60":1813.72,"sma_120":1819.45},{"date":"2026-04-03","open":1801,"high":1809,"low":1725,"close":1782,"volume":44169,"rsi_14":26.7,"sma_20":1828.4,"sma_60":1814.72,"sma_120":1817.93},{"date":"2026-04-06","open":1782,"high":1799,"low":1756,"close":1783,"volume":38320,"rsi_14":23.5,"sma_20":1829.55,"sma_60":1815.82,"sma_120":1816.14},{"date":"2026-04-07","open":1793,"high":1798,"low":1722,"close":1768,"volume":52146,"rsi_14":21.72,"sma_20":1829.45,"sma_60":1816.88,"sma_120":1814.22},{"date":"2026-04-08","open":1784,"high":1792,"low":1768,"close":1786,"volume":28149,"rsi_14":29.19,"sma_20":1830.35,"sma_60":1818.1,"sma_120":1812.47},{"date":"2026-04-09","open":1800,"high":1803,"low":1770,"close":1796,"volume":19938,"rsi_14":33.02,"sma_20":1830.4,"sma_60":1819.53,"sma_120":1810.8},{"date":"2026-04-10","open":1796,"high":1824,"low":1791,"close":1818,"volume":54835,"rsi_14":50.27,"sma_20":1827.65,"sma_60":1821.23,"sma_120":1809.31},{"date":"2026-04-13","open":1818,"high":1862,"low":1817,"close":1858,"volume":44219,"rsi_14":60.73,"sma_20":1827.0,"sma_60":1822.58,"sma_120":1808.33},{"date":"2026-04-14","open":1867,"high":1932,"low":1844,"close":1932,"volume":186704,"rsi_14":67.05,"sma_20":1829.6,"sma_60":1825.55,"sma_120":1808.19},{"date":"2026-04-15","open":1932,"high":1975,"low":1921,"close":1969,"volume":191591,"rsi_14":70.85,"sma_20":1834.05,"sma_60":1828.93,"sma_120":1808.31},{"date":"2026-04-16","open":1999,"high":1999,"low":1936,"close":1951,"volume":83349,"rsi_14":69.67,"sma_20":1837.95,"sma_60":1831.65,"sma_120":1808.42},{"date":"2026-04-17","open":1951,"high":1960,"low":1906,"close":1951,"volume":85941,"rsi_14":69.9,"sma_20":1842.05,"sma_60":1834.32,"sma_120":1808.39},{"date":"2026-04-20","open":1940,"high":1953,"low":1910,"close":1932,"volume":76209,"rsi_14":64.95,"sma_20":1847.8,"sma_60":1836.55,"sma_120":1808.03},{"date":"2026-04-21","open":1932,"high":1932,"low":1893,"close":1920,"volume":87813,"rsi_14":64.13,"sma_20":1853.25,"sma_60":1838.73,"sma_120":1807.58},{"date":"2026-04-22","open":1920,"high":1927,"low":1867,"close":1906,"volume":107852,"rsi_14":68.94,"sma_20":1856.4,"sma_60":1840.75,"sma_120":1806.92},{"date":"2026-04-23","open":1905,"high":1905,"low":1869,"close":1873,"volume":52888,"rsi_14":64.54,"sma_20":1857.75,"sma_60":1842.22,"sma_120":1805.97},{"date":"2026-04-24","open":1865,"high":1919,"low":1865,"close":1910,"volume":117349,"rsi_14":68.19,"sma_20":1861.6,"sma_60":1843.33,"sma_120":1805.38},{"date":"2026-04-27","open":1910,"high":1924,"low":1892,"close":1910,"volume":81134,"rsi_14":71.26,"sma_20":1865.5,"sma_60":1844.38,"sma_120":1804.98},{"date":"2026-04-28","open":1910,"high":1910,"low":1883,"close":1900,"volume":55315,"rsi_14":67.48,"sma_20":1868.55,"sma_60":1845.25,"sma_120":1804.51},{"date":"2026-04-29","open":1900,"high":1938,"low":1879,"close":1929,"volume":83819,"rsi_14":69.28,"sma_20":1873.45,"sma_60":1846.72,"sma_120":1803.95},{"date":"2026-04-30","open":1930,"high":1966,"low":1891,"close":1951,"volume":119229,"rsi_14":54.11,"sma_20":1920.5,"sma_60":1847.95,"sma_120":1841.46},{"date":"2026-05-04","open":1960,"high":1967,"low":1912,"close":1927,"volume":127764,"rsi_14":60.49,"sma_20":1888.5,"sma_60":1851.6,"sma_120":1806.14},{"date":"2026-05-06","open":1927,"high":1928,"low":1870,"close":1888,"volume":107716,"rsi_14":42.52,"sma_20":1893.75,"sma_60":1853.72,"sma_120":1806.65},{"date":"2026-05-07","open":1895,"high":1900,"low":1843,"close":1870,"volume":97591,"rsi_14":32.0,"sma_20":1898.85,"sma_60":1854.93,"sma_120":1807.13},{"date":"2026-05-08","open":1870,"high":1870,"low":1826,"close":1856,"volume":54220,"rsi_14":32.47,"sma_20":1902.35,"sma_60":1855.88,"sma_120":1807.41},{"date":"2026-05-11","open":1856,"high":1879,"low":1790,"close":1829,"volume":121962,"rsi_14":29.53,"sma_20":1904.0,"sma_60":1856.4,"sma_120":1807.46},{"date":"2026-05-12","open":1829,"high":1846,"low":1761,"close":1778,"volume":85943,"rsi_14":26.67,"sma_20":1902.0,"sma_60":1855.73,"sma_120":1807.08},{"date":"2026-05-13","open":1790,"high":1790,"low":1751,"close":1775,"volume":21007,"rsi_14":27.41,"sma_20":1897.85,"sma_60":1854.83,"sma_120":1806.66},{"date":"2026-05-14","open":1775,"high":1775,"low":1720,"close":1757,"volume":129159,"rsi_14":27.08,"sma_20":1889.1,"sma_60":1852.57,"sma_120":1806.15},{"date":"2026-05-15","open":1742,"high":1774,"low":1681,"close":1730,"volume":208883,"rsi_14":27.59,"sma_20":1877.15,"sma_60":1850.33,"sma_120":1805.5},{"date":"2026-05-18","open":1700,"high":1715,"low":1634,"close":1715,"volume":94922,"rsi_14":17.17,"sma_20":1865.35,"sma_60":1847.95,"sma_120":1805.03},{"date":"2026-05-19","open":1701,"high":1702,"low":1615,"close":1694,"volume":57665,"rsi_14":16.04,"sma_20":1852.5,"sma_60":1844.9,"sma_120":1804.46},{"date":"2026-05-20","open":1693,"high":1693,"low":1593,"close":1680,"volume":73461,"rsi_14":15.84,"sma_20":1839.9,"sma_60":1841.63,"sma_120":1803.64},{"date":"2026-05-21","open":1666,"high":1667,"low":1611,"close":1649,"volume":175144,"rsi_14":6.79,"sma_20":1826.35,"sma_60":1837.82,"sma_120":1802.69},{"date":"2026-05-22","open":1635,"high":1664,"low":1618,"close":1660,"volume":57098,"rsi_14":3.51,"sma_20":1814.05,"sma_60":1833.42,"sma_120":1802.17},{"date":"2026-05-26","open":1646,"high":1650,"low":1580,"close":1614,"volume":105506,"rsi_14":3.28,"sma_20":1801.1,"sma_60":1828.25,"sma_120":1801.45},{"date":"2026-05-27","open":1611,"high":1611,"low":1516,"close":1608,"volume":114617,"rsi_14":3.64,"sma_20":1786.0,"sma_60":1823.82,"sma_120":1800.65},{"date":"2026-05-28","open":1608,"high":1608,"low":1515,"close":1580,"volume":86648,"rsi_14":3.53,"sma_20":1769.5,"sma_60":1818.83,"sma_120":1799.41},{"date":"2026-05-29","open":1567,"high":1568,"low":1500,"close":1563,"volume":56414,"rsi_14":3.49,"sma_20":1752.65,"sma_60":1814.28,"sma_120":1797.86},{"date":"2026-06-01","open":1571,"high":1571,"low":1462,"close":1567,"volume":105397,"rsi_14":5.14,"sma_20":1734.55,"sma_60":1812.05,"sma_120":1796.46},{"date":"2026-06-02","open":1566,"high":1567,"low":1472,"close":1560,"volume":65608,"rsi_14":6.05,"sma_20":1715.0,"sma_60":1808.52,"sma_120":1795.03},{"date":"2026-06-04","open":1559,"high":1559,"low":1470,"close":1533,"volume":60911,"rsi_14":5.51,"sma_20":1695.3,"sma_60":1804.07,"sma_120":1793.27},{"date":"2026-06-05","open":1530,"high":1533,"low":1457,"close":1533,"volume":91615,"rsi_14":5.91,"sma_20":1677.55,"sma_60":1800.28,"sma_120":1791.58},{"date":"2026-06-08","open":1533,"high":1560,"low":1449,"close":1533,"volume":40204,"rsi_14":6.61,"sma_20":1660.7,"sma_60":1796.33,"sma_120":1789.97},{"date":"2026-06-09","open":1534,"high":1548,"low":1470,"close":1544,"volume":79370,"rsi_14":11.66,"sma_20":1645.1,"sma_60":1792.6,"sma_120":1788.42},{"date":"2026-06-10","open":1544,"high":1560,"low":1502,"close":1557,"volume":38211,"rsi_14":18.14,"sma_20":1631.5,"sma_60":1788.63,"sma_120":1787.03},{"date":"2026-06-11","open":1544,"high":1561,"low":1510,"close":1557,"volume":18500,"rsi_14":19.4,"sma_20":1620.45,"sma_60":1783.37,"sma_120":1785.65},{"date":"2026-06-12","open":1562,"high":1567,"low":1543,"close":1564,"volume":31577,"rsi_14":25.99,"sma_20":1609.9,"sma_60":1778.25,"sma_120":1784.37},{"date":"2026-06-15","open":1589,"high":1599,"low":1528,"close":1550,"volume":76859,"rsi_14":19.44,"sma_20":1599.55,"sma_60":1772.75,"sma_120":1782.92},{"date":"2026-06-16","open":1538,"high":1548,"low":1508,"close":1545,"volume":16330,"rsi_14":25.18,"sma_20":1590.3,"sma_60":1767.17,"sma_120":1781.42},{"date":"2026-06-17","open":1545,"high":1655,"low":1484,"close":1545,"volume":726087,"rsi_14":62.0,"sma_20":1550.05,"sma_60":1732.55,"sma_120":1769.92},{"date":"2026-06-18","open":1545,"high":1549,"low":1495,"close":1536,"volume":56222,"rsi_14":30.7,"sma_20":1573.9,"sma_60":1756.15,"sma_120":1778.18},{"date":"2026-06-19","open":1533,"high":1540,"low":1497,"close":1529,"volume":33203,"rsi_14":33.65,"sma_20":1566.35,"sma_60":1751.35,"sma_120":1776.37},{"date":"2026-06-22","open":1520,"high":1536,"low":1481,"close":1530,"volume":108529,"rsi_14":31.68,"sma_20":1560.4,"sma_60":1746.67,"sma_120":1774.62},{"date":"2026-06-23","open":1508,"high":1530,"low":1461,"close":1527,"volume":96119,"rsi_14":32.99,"sma_20":1553.75,"sma_60":1741.4,"sma_120":1772.81},{"date":"2026-06-24","open":1517,"high":1528,"low":1487,"close":1527,"volume":36949,"rsi_14":45.71,"sma_20":1549.4,"sma_60":1736.08,"sma_120":1771.0},{"date":"2026-06-25","open":1528,"high":1528,"low":1481,"close":1520,"volume":109650,"rsi_14":41.56,"sma_20":1545.0,"sma_60":1730.87,"sma_120":1769.08},{"date":"2026-06-26","open":1498,"high":1518,"low":1456,"close":1517,"volume":71735,"rsi_14":40.0,"sma_20":1541.85,"sma_60":1725.62,"sma_120":1767.19},{"date":"2026-06-29","open":1426,"high":1530,"low":1426,"close":1520,"volume":68779,"rsi_14":33.33,"sma_20":1539.7,"sma_60":1720.3,"sma_120":1765.54},{"date":"2026-06-30","open":1520,"high":1535,"low":1501,"close":1525,"volume":13346,"rsi_14":25.0,"sma_20":1537.6,"sma_60":1715.2,"sma_120":1763.9},{"date":"2026-07-01","open":1524,"high":1545,"low":1511,"close":1525,"volume":6840,"rsi_14":25.0,"sma_20":1535.85,"sma_60":1710.7,"sma_120":1762.21},{"date":"2026-07-02","open":1525,"high":1530,"low":1479,"close":1529,"volume":67447,"rsi_14":21.31,"sma_20":1535.65,"sma_60":1706.48,"sma_120":1760.6},{"date":"2026-07-03","open":1529,"high":1532,"low":1492,"close":1527,"volume":124515,"rsi_14":26.53,"sma_20":1535.35,"sma_60":1702.22,"sma_120":1759.02},{"date":"2026-07-06","open":1535,"high":1535,"low":1487,"close":1513,"volume":21624,"rsi_14":22.41,"sma_20":1534.35,"sma_60":1697.97,"sma_120":1757.42},{"date":"2026-07-07","open":1504,"high":1522,"low":1459,"close":1519,"volume":25756,"rsi_14":29.69,"sma_20":1533.1,"sma_60":1693.52,"sma_120":1755.81},{"date":"2026-07-08","open":1503,"high":1520,"low":1476,"close":1514,"volume":35897,"rsi_14":31.67,"sma_20":1530.95,"sma_60":1688.82,"sma_120":1754.17},{"date":"2026-07-09","open":1504,"high":1530,"low":1476,"close":1530,"volume":82068,"rsi_14":50.72,"sma_20":1529.6,"sma_60":1684.02,"sma_120":1752.62},{"date":"2026-07-10","open":1525,"high":1536,"low":1510,"close":1526,"volume":33381,"rsi_14":47.22,"sma_20":1527.7,"sma_60":1678.48,"sma_120":1750.53},{"date":"2026-07-13","open":1526,"high":1526,"low":1476,"close":1515,"volume":45332,"rsi_14":42.5,"sma_20":1525.95,"sma_60":1671.53,"sma_120":1748.54},{"date":"2026-07-14","open":1502,"high":1510,"low":1469,"close":1506,"volume":119121,"rsi_14":38.2,"sma_20":1524.0,"sma_60":1663.82,"sma_120":1746.38},{"date":"2026-07-15","open":1505,"high":1509,"low":1492,"close":1500,"volume":20229,"rsi_14":38.64,"sma_20":1521.75,"sma_60":1656.3,"sma_120":1743.97},{"date":"2026-07-16","open":1500,"high":1515,"low":1479,"close":1500,"volume":28566,"rsi_14":40.0,"sma_20":1519.95,"sma_60":1648.78,"sma_120":1741.55},{"date":"2026-07-20","open":1486,"high":1500,"low":1443,"close":1495,"volume":87542,"rsi_14":35.63,"sma_20":1518.25,"sma_60":1641.5,"sma_120":1739.03},{"date":"2026-07-21","open":1483,"high":1500,"low":1465,"close":1492,"volume":47255,"rsi_14":30.59,"sma_20":1516.35,"sma_60":1634.37,"sma_120":1736.55},{"date":"2026-07-22","open":1494,"high":1497,"low":1472,"close":1486,"volume":30865,"rsi_14":28.57,"sma_20":1514.3,"sma_60":1627.37,"sma_120":1734.06},{"date":"2026-07-23","open":1491,"high":1491,"low":1466,"close":1480,"volume":48094,"rsi_14":23.66,"sma_20":1511.95,"sma_60":1620.82,"sma_120":1731.52},{"date":"2026-07-24","open":1460,"high":1485,"low":1442,"close":1476,"volume":113146,"rsi_14":23.16,"sma_20":1509.75,"sma_60":1613.58,"sma_120":1728.46},{"date":"2026-07-27","open":1474,"high":1500,"low":1462,"close":1479,"volume":19905,"rsi_14":29.76,"sma_20":1507.85,"sma_60":1606.4,"sma_120":1725.39},{"date":"2026-07-28","open":1479,"high":1480,"low":1400,"close":1465,"volume":108029,"rsi_14":20.65,"sma_20":1505.1,"sma_60":1599.15,"sma_120":1722.2},{"date":"2026-07-29","open":1453,"high":1462,"low":1397,"close":1439,"volume":55423,"rsi_14":16.81,"sma_20":1500.8,"sma_60":1590.98,"sma_120":1718.85},{"date":"2026-07-30","open":1427,"high":1480,"low":1400,"close":1430,"volume":107093,"rsi_14":2.83,"sma_20":1496.05,"sma_60":1582.3,"sma_120":1715.7},{"date":"2026-07-31","open":1444,"high":1459,"low":1412,"close":1435,"volume":45213,"rsi_14":7.48,"sma_20":1491.35,"sma_60":1574.1,"sma_120":1712.85},{"date":"2026-08-03","open":1421,"high":1444,"low":1401,"close":1425,"volume":22374,"rsi_14":7.55,"sma_20":1486.25,"sma_60":1566.38,"sma_120":1710.05},{"date":"2026-08-04","open":1423,"high":1426,"low":1400,"close":1419,"volume":81630,"rsi_14":7.77,"sma_20":1481.55,"sma_60":1558.87,"sma_120":1706.9},{"date":"2026-08-05","open":1429,"high":1432,"low":1401,"close":1425,"volume":69608,"rsi_14":13.59,"sma_20":1476.85,"sma_60":1551.68,"sma_120":1703.78},{"date":"2026-08-06","open":1421,"high":1434,"low":1408,"close":1427,"volume":238072,"rsi_14":15.24,"sma_20":1472.5,"sma_60":1544.98,"sma_120":1700.69},{"date":"2026-08-07","open":1428,"high":1438,"low":1401,"close":1430,"volume":87379,"rsi_14":18.45,"sma_20":1467.5,"sma_60":1539.18,"sma_120":1697.46},{"date":"2026-08-10","open":1439,"high":1482,"low":1427,"close":1482,"volume":59355,"rsi_14":46.71,"sma_20":1465.3,"sma_60":1534.3,"sma_120":1694.57},{"date":"2026-08-11","open":1485,"high":1500,"low":1473,"close":1483,"volume":48794,"rsi_14":48.98,"sma_20":1463.7,"sma_60":1529.73,"sma_120":1691.15},{"date":"2026-08-12","open":1482,"high":1484,"low":1451,"close":1474,"volume":27499,"rsi_14":48.0,"sma_20":1462.1,"sma_60":1525.47,"sma_120":1687.9},{"date":"2026-08-13","open":1475,"high":1476,"low":1439,"close":1452,"volume":70439,"rsi_14":42.86,"sma_20":1459.7,"sma_60":1521.08,"sma_120":1684.52},{"date":"2026-08-14","open":1452,"high":1460,"low":1433,"close":1453,"volume":12402,"rsi_14":42.17,"sma_20":1457.35,"sma_60":1517.07,"sma_120":1680.98},{"date":"2026-08-18","open":1453,"high":1453,"low":1407,"close":1425,"volume":39458,"rsi_14":38.89,"sma_20":1453.85,"sma_60":1512.82,"sma_120":1677.22},{"date":"2026-08-19","open":1401,"high":1441,"low":1398,"close":1415,"volume":48627,"rsi_14":42.68,"sma_20":1450.0,"sma_60":1508.92,"sma_120":1673.37},{"date":"2026-08-20","open":1427,"high":1427,"low":1403,"close":1407,"volume":9914,"rsi_14":42.94,"sma_20":1446.05,"sma_60":1504.7,"sma_120":1669.06},{"date":"2026-08-21","open":1407,"high":1421,"low":1395,"close":1409,"volume":49872,"rsi_14":41.87,"sma_20":1442.5,"sma_60":1501.28,"sma_120":1664.77},{"date":"2026-08-24","open":1409,"high":1435,"low":1391,"close":1412,"volume":60189,"rsi_14":45.75,"sma_20":1439.3,"sma_60":1498.02,"sma_120":1660.92},{"date":"2026-08-25","open":1400,"high":1417,"low":1391,"close":1409,"volume":20426,"rsi_14":46.67,"sma_20":1435.8,"sma_60":1495.17,"sma_120":1657.0},{"date":"2026-08-26","open":1409,"high":1420,"low":1395,"close":1406,"volume":68634,"rsi_14":43.54,"sma_20":1432.85,"sma_60":1492.55,"sma_120":1653.42},{"date":"2026-08-27","open":1406,"high":1419,"low":1404,"close":1410,"volume":5693,"rsi_14":44.3,"sma_20":1431.4,"sma_60":1489.93,"sma_120":1650.99},{"date":"2026-08-28","open":1408,"high":1412,"low":1390,"close":1412,"volume":43394,"rsi_14":43.92,"sma_20":1430.5,"sma_60":1487.47,"sma_120":1647.99},{"date":"2026-08-31","open":1411,"high":1433,"low":1406,"close":1433,"volume":14417,"rsi_14":29.06,"sma_20":1430.4,"sma_60":1485.8,"sma_120":1644.93},{"date":"2026-09-01","open":1433,"high":1433,"low":1418,"close":1425,"volume":9291,"rsi_14":26.61,"sma_20":1430.4,"sma_60":1484.0,"sma_120":1642.14},{"date":"2026-09-02","open":1420,"high":1432,"low":1404,"close":1420,"volume":18131,"rsi_14":27.5,"sma_20":1430.45,"sma_60":1482.12,"sma_120":1639.22},{"date":"2026-09-03","open":1420,"high":1429,"low":1413,"close":1422,"volume":42225,"rsi_14":35.0,"sma_20":1430.3,"sma_60":1480.08,"sma_120":1636.34},{"date":"2026-09-04","open":1422,"high":1427,"low":1405,"close":1422,"volume":28006,"rsi_14":34.34,"sma_20":1430.05,"sma_60":1477.83,"sma_120":1633.23},{"date":"2026-09-07","open":1422,"high":1431,"low":1418,"close":1425,"volume":31863,"rsi_14":50.0,"sma_20":1429.8,"sma_60":1475.63,"sma_120":1629.5},{"date":"2026-09-08","open":1424,"high":1434,"low":1412,"close":1425,"volume":46796,"rsi_14":57.81,"sma_20":1426.95,"sma_60":1473.32,"sma_120":1625.78},{"date":"2026-09-09","open":1425,"high":1430,"low":1417,"close":1423,"volume":38404,"rsi_14":63.79,"sma_20":1423.95,"sma_60":1471.2,"sma_120":1621.97},{"date":"2026-09-10","open":1422,"high":1429,"low":1409,"close":1429,"volume":50131,"rsi_14":66.13,"sma_20":1421.7,"sma_60":1469.27,"sma_120":1618.22},{"date":"2026-09-11","open":1427,"high":1433,"low":1409,"close":1433,"volume":56307,"rsi_14":66.67,"sma_20":1420.75,"sma_60":1467.4,"sma_120":1614.55},{"date":"2026-09-14","open":1432,"high":1440,"low":1409,"close":1434,"volume":36787,"rsi_14":70.49,"sma_20":1419.8,"sma_60":1465.7,"sma_120":1610.92},{"date":"2026-09-15","open":1434,"high":1435,"low":1410,"close":1422,"volume":76322,"rsi_14":61.43,"sma_20":1419.65,"sma_60":1463.92,"sma_120":1607.63},{"date":"2026-09-16","open":1420,"high":1424,"low":1411,"close":1417,"volume":54771,"rsi_14":54.17,"sma_20":1419.7,"sma_60":1462.02,"sma_120":1604.34},{"date":"2026-09-17","open":1419,"high":1422,"low":1409,"close":1419,"volume":42263,"rsi_14":54.79,"sma_20":1420.3,"sma_60":1460.22,"sma_120":1600.81},{"date":"2026-09-18","open":1420,"high":1423,"low":1409,"close":1417,"volume":81090,"rsi_14":35.19,"sma_20":1420.7,"sma_60":1458.38,"sma_120":1597.23},{"date":"2026-09-21","open":1423,"high":1435,"low":1407,"close":1411,"volume":39906,"rsi_14":36.0,"sma_20":1420.7,"sma_60":1456.58,"sma_120":1593.72},{"date":"2026-09-22","open":1411,"high":1417,"low":1404,"close":1417,"volume":21268,"rsi_14":47.06,"sma_20":1421.1,"sma_60":1454.92,"sma_120":1590.27},{"date":"2026-09-23","open":1418,"high":1418,"low":1400,"close":1412,"volume":40712,"rsi_14":40.74,"sma_20":1421.4,"sma_60":1453.12,"sma_120":1586.71},{"date":"2026-09-28","open":1409,"high":1422,"low":1404,"close":1418,"volume":15605,"rsi_14":46.67,"sma_20":1421.8,"sma_60":1451.33,"sma_120":1583.27},{"date":"2026-09-29","open":1417,"high":1418,"low":1405,"close":1413,"volume":9841,"rsi_14":40.32,"sma_20":1421.85,"sma_60":1449.47,"sma_120":1580.08},{"date":"2026-09-30","open":1416,"high":1418,"low":1407,"close":1414,"volume":17925,"rsi_14":41.27,"sma_20":1420.9,"sma_60":1447.55,"sma_120":1577.02},{"date":"2026-10-01","open":1410,"high":1415,"low":1401,"close":1415,"volume":52513,"rsi_14":43.55,"sma_20":1420.4,"sma_60":1445.68,"sma_120":1573.95},{"date":"2026-10-02","open":1413,"high":1415,"low":1400,"close":1414,"volume":22351,"rsi_14":36.84,"sma_20":1420.1,"sma_60":1444.03,"sma_120":1571.0},{"date":"2026-10-06","open":1415,"high":1420,"low":1403,"close":1417,"volume":28733,"rsi_14":35.71,"sma_20":1419.85,"sma_60":1442.33,"sma_120":1567.92},{"date":"2026-10-07","open":1419,"high":1419,"low":1400,"close":1409,"volume":38788,"rsi_14":30.16,"sma_20":1419.2,"sma_60":1440.58,"sma_120":1564.7},{"date":"2026-10-08","open":1411,"high":1493,"low":1401,"close":1411,"volume":24341,"rsi_14":39.62,"sma_20":1418.5,"sma_60":1438.6,"sma_120":1561.31},{"date":"2026-10-12","open":1425,"high":1425,"low":1393,"close":1412,"volume":26424,"rsi_14":44.9,"sma_20":1417.85,"sma_60":1436.7,"sma_120":1557.59},{"date":"2026-10-13","open":1390,"high":1463,"low":1376,"close":1410,"volume":51408,"rsi_14":40.82,"sma_20":1417.2,"sma_60":1434.95,"sma_120":1553.24},{"date":"2026-10-14","open":1411,"high":1419,"low":1386,"close":1402,"volume":40661,"rsi_14":36.36,"sma_20":1415.85,"sma_60":1433.22,"sma_120":1548.52},{"date":"2026-10-15","open":1416,"high":1416,"low":1345,"close":1384,"volume":35423,"rsi_14":29.85,"sma_20":1413.4,"sma_60":1431.28,"sma_120":1543.79},{"date":"2026-10-16","open":1399,"high":1403,"low":1354,"close":1403,"volume":26129,"rsi_14":41.25,"sma_20":1411.85,"sma_60":1429.67,"sma_120":1539.22},{"date":"2026-10-19","open":1400,"high":1420,"low":1377,"close":1393,"volume":17263,"rsi_14":38.82,"sma_20":1410.4,"sma_60":1427.97,"sma_120":1534.73},{"date":"2026-10-20","open":1392,"high":1402,"low":1374,"close":1394,"volume":13755,"rsi_14":35.0,"sma_20":1409.25,"sma_60":1426.33,"sma_120":1530.35},{"date":"2026-10-21","open":1399,"high":1399,"low":1360,"close":1389,"volume":74557,"rsi_14":35.0,"sma_20":1407.75,"sma_60":1424.72,"sma_120":1526.04},{"date":"2026-10-22","open":1388,"high":1418,"low":1363,"close":1389,"volume":66635,"rsi_14":34.18,"sma_20":1406.35,"sma_60":1423.2,"sma_120":1522.01},{"date":"2026-10-23","open":1363,"high":1404,"low":1346,"close":1389,"volume":10950,"rsi_14":33.33,"sma_20":1405.25,"sma_60":1421.75,"sma_120":1517.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.83,"ttm_eps":null,"close":1925.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.78,"ttm_eps":null,"close":1803.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":58.33,"pbr":0.71,"ttm_eps":null,"close":1691.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.3,"pbr":0.65,"ttm_eps":null,"close":1594.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.41,"pbr":0.76,"ttm_eps":null,"close":1886.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.81,"pbr":0.78,"ttm_eps":null,"close":1970.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.93,"pbr":0.7,"ttm_eps":null,"close":1722.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":96.18,"pbr":0.76,"ttm_eps":null,"close":1839.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.62,"ttm_eps":null,"close":1525.0}],"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":"신화인터텍","phase":"above-fold","symbol_resolved":true}