{"status":"ok","report":{"price_analysis":{"current":5840.0,"change_1d":-3.5,"change_7d":-8.2,"change_30d":-28.8,"high_30d":10190.0,"low_30d":5660.0,"position_in_range":4.0,"support":6113.0,"resistance":9737.0},"summary":"화일약품(061250)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 491.46억. 현재가 5,840원, 전일 대비 -3.5%, 30일 -28.8%. PER 10.2배 / ROE 2.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8085.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.2배입니다. ROE 2.0%입니다. 시가총액 491.46억. 매출 907.80억, 영업이익 -26.09억.","grade":"C","comment":"PER 10.19배, ROE 2.05%","per":10.19,"pbr":0.23,"roe":2.05,"eps":573.31,"revenue":90779880312.0,"operating_income":-2608833037.0,"net_income":4825888537.0,"market_cap":49145848400,"profit_margin":5.32,"roa":1.97,"operating_margin":-2.87,"gross_margin":8.24,"debt_ratio":0.0404456145300452,"total_assets":221533901774.0,"total_equity":212922135170.0,"total_debt":8611766604.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.9로 약세 구간입니다. MACD(-412.06)가 시그널선(-445.41)을 상회합니다(골든크로스). 현재가가 SMA20(6270)과 SMA60(7666) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5865~6676 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":31.901840490797554,"macd":-412.0616658411518,"macd_signal":-445.4123971127551,"sma_20":6270.5,"sma_60":7665.833333333333,"bb_upper":6676.084763027409,"bb_lower":5864.915236972591,"atr_14":387.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8085.00, 기관 순매수 0.00. 30일 누적: 외국인 -10.27만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-8085.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":740.0,"institution_net":0.0,"retail_net":-740.0},{"date":"2026-10-22","foreign_net":-632.0,"institution_net":0.0,"retail_net":632.0},{"date":"2026-10-21","foreign_net":-6926.0,"institution_net":0.0,"retail_net":6926.0},{"date":"2026-10-20","foreign_net":-2167.0,"institution_net":0.0,"retail_net":2167.0},{"date":"2026-10-19","foreign_net":900.0,"institution_net":0.0,"retail_net":-900.0},{"date":"2026-10-16","foreign_net":2812.0,"institution_net":0.0,"retail_net":-2812.0},{"date":"2026-10-15","foreign_net":7123.0,"institution_net":0.0,"retail_net":-7123.0},{"date":"2026-10-14","foreign_net":-2478.0,"institution_net":0.0,"retail_net":2478.0},{"date":"2026-10-13","foreign_net":9347.0,"institution_net":0.0,"retail_net":-9347.0},{"date":"2026-10-12","foreign_net":-6479.0,"institution_net":0.0,"retail_net":6479.0},{"date":"2026-10-08","foreign_net":1258.0,"institution_net":0.0,"retail_net":-1258.0},{"date":"2026-10-07","foreign_net":1394.0,"institution_net":0.0,"retail_net":-1394.0},{"date":"2026-10-06","foreign_net":-278.0,"institution_net":-372.0,"retail_net":650.0},{"date":"2026-10-02","foreign_net":1663.0,"institution_net":372.0,"retail_net":-2035.0},{"date":"2026-10-01","foreign_net":850.0,"institution_net":0.0,"retail_net":-850.0},{"date":"2026-09-30","foreign_net":244.0,"institution_net":0.0,"retail_net":-244.0},{"date":"2026-09-29","foreign_net":-927.0,"institution_net":0.0,"retail_net":927.0},{"date":"2026-09-28","foreign_net":1048.0,"institution_net":-454.0,"retail_net":-594.0},{"date":"2026-09-23","foreign_net":-1355.0,"institution_net":454.0,"retail_net":901.0},{"date":"2026-09-22","foreign_net":-3381.0,"institution_net":0.0,"retail_net":3381.0},{"date":"2026-09-21","foreign_net":-16098.0,"institution_net":0.0,"retail_net":16098.0},{"date":"2026-09-18","foreign_net":1149.0,"institution_net":-204.0,"retail_net":-945.0},{"date":"2026-09-17","foreign_net":-17776.0,"institution_net":204.0,"retail_net":17572.0},{"date":"2026-09-16","foreign_net":-63886.0,"institution_net":0.0,"retail_net":63886.0},{"date":"2026-09-15","foreign_net":9399.0,"institution_net":0.0,"retail_net":-9399.0},{"date":"2026-09-14","foreign_net":-420.0,"institution_net":0.0,"retail_net":420.0},{"date":"2026-09-11","foreign_net":-3903.0,"institution_net":0.0,"retail_net":3903.0},{"date":"2026-09-10","foreign_net":-4815.0,"institution_net":0.0,"retail_net":4815.0},{"date":"2026-09-09","foreign_net":-3973.0,"institution_net":0.0,"retail_net":3973.0},{"date":"2026-09-08","foreign_net":-5145.0,"institution_net":0.0,"retail_net":5145.0}],"periods":{"d1":{"foreign_net":740.0,"institution_net":0,"retail_net":-740.0},"d3":{"foreign_net":-6818.0,"institution_net":0,"retail_net":6818.0},"d7":{"foreign_net":1850.0,"institution_net":0,"retail_net":-1850.0},"d14":{"foreign_net":6277.0,"institution_net":0.0,"retail_net":-6277.0},"d30":{"foreign_net":-102712.0,"institution_net":0.0,"retail_net":102712.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 10.19x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 +4.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.4,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-61.2,"unit":"%","percentile":16,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":2.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.9,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-28.8,"unit":"%","percentile":21,"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":72,"summary":"유동비율 17.1x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":17.07,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.29,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-35.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.41,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.19x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +4.4%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"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":8.24,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.32,"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.19,"current_pbr":0.23,"per_5y_high":82.23,"per_5y_low":1.64,"per_5y_avg":15.54,"per_percentile":71.4,"pbr_5y_high":0.63,"pbr_5y_low":0.07,"pbr_5y_avg":0.19,"pbr_percentile":77.8,"per_5y_median":1.88,"pbr_5y_median":0.08,"history":[{"quarter":"2024-Q2","per":4.98,"pbr":0.1},{"quarter":"2024-Q3","per":null,"pbr":0.11},{"quarter":"2024-Q4","per":1.66,"pbr":0.08},{"quarter":"2025-Q1","per":1.88,"pbr":0.07},{"quarter":"2025-Q2","per":1.76,"pbr":0.08},{"quarter":"2025-Q3","per":1.64,"pbr":0.08},{"quarter":"2025-Q4","per":null,"pbr":0.07},{"quarter":"2026-Q1","per":82.23,"pbr":0.63},{"quarter":"2026-Q2","per":14.6,"pbr":0.53},{"quarter":"현재","per":10.19,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1438.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1282.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1206.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1182.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1143.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8370.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.98,"eps":288.78,"close":1438.0,"source":"reported"},{"date":"2024-07","per":6.78,"eps":288.78,"close":1959.0,"source":"reported"},{"date":"2024-08","per":5.78,"eps":288.78,"close":1670.0,"source":"reported"},{"date":"2024-12","per":1.66,"eps":769.99,"close":1282.0,"source":"reported"},{"date":"2025-01","per":1.59,"eps":769.99,"close":1224.0,"source":"reported"},{"date":"2025-02","per":1.48,"eps":769.99,"close":1140.0,"source":"reported"},{"date":"2025-03","per":1.88,"eps":554.63,"close":1040.0,"source":"reported"},{"date":"2025-04","per":1.95,"eps":554.63,"close":1083.0,"source":"reported"},{"date":"2025-05","per":2.07,"eps":554.63,"close":1147.0,"source":"reported"},{"date":"2025-06","per":1.76,"eps":685.87,"close":1206.0,"source":"reported"},{"date":"2025-07","per":1.76,"eps":685.87,"close":1207.0,"source":"reported"},{"date":"2025-08","per":1.61,"eps":685.87,"close":1101.0,"source":"reported"},{"date":"2025-09","per":1.64,"eps":722.58,"close":1182.0,"source":"reported"},{"date":"2025-10","per":1.53,"eps":722.58,"close":1105.0,"source":"reported"},{"date":"2025-11","per":1.53,"eps":722.58,"close":1105.0,"source":"reported"},{"date":"2026-03","per":82.23,"eps":119.18,"close":9800.0,"source":"reported"},{"date":"2026-04","per":79.12,"eps":119.18,"close":9430.0,"source":"reported"},{"date":"2026-05","per":68.05,"eps":119.18,"close":8110.0,"source":"reported"},{"date":"2026-06","per":14.6,"eps":573.31,"close":8370.0,"source":"reported"},{"date":"2026-07","per":15.24,"eps":573.31,"close":8740.0,"source":"reported"},{"date":"2026-08","per":14.83,"eps":573.31,"close":8500.0,"source":"reported"},{"date":"2026-09","per":11.2,"eps":573.31,"close":6420.0,"source":"reported"},{"date":"2026-10","per":10.29,"eps":573.31,"close":5900.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.5,"std":24.54,"upper_1sd":39.04,"lower_1sd":0.0,"current":10.29,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T23:33:09.232136+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.020543764538654283,"dividend_yield":null,"eps":519.65,"revenue":24463367369.0,"operating_income":-912073530.0,"net_income":4374222210.0,"market_cap":null,"profit_margin":0.17880703600694883,"operating_margin":-0.03728323726829939,"roa":0.019745159431455352,"gross_margin":0.08244485800249195,"total_equity":212922135170.0,"total_assets":221533901774.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.38,"roe":0.0027758565774713556,"dividend_yield":null,"eps":68.78,"revenue":23439627778.0,"operating_income":-565648425.0,"net_income":578991839.0,"market_cap":79400000000.0,"profit_margin":0.024701409275083755,"operating_margin":-0.024132141958794547,"roa":0.0026946785280300345,"gross_margin":0.10177444209412906,"total_equity":208581323581.0,"total_assets":214864902428.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0024932008547693505,"dividend_yield":null,"eps":-61.27,"revenue":18564063559.0,"operating_income":-1296297538.0,"net_income":-515772009.0,"market_cap":null,"profit_margin":-0.02778335720305966,"operating_margin":-0.06982832901213296,"roa":-0.0024196468974712875,"gross_margin":0.019791020205911804,"total_equity":206871423140.0,"total_assets":213160031548.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0018688255081489224,"dividend_yield":null,"eps":46.15,"revenue":24312821606.0,"operating_income":165186456.0,"net_income":388446497.0,"market_cap":null,"profit_margin":0.015977022465551174,"operating_margin":0.006794211658231997,"roa":0.0018224554457788957,"gross_margin":0.08911843841544452,"total_equity":207855947656.0,"total_assets":213144578047.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.002641758655518881,"dividend_yield":null,"eps":65.52,"revenue":27956364353.0,"operating_income":50913808.0,"net_income":551483836.0,"market_cap":null,"profit_margin":0.019726593523983035,"operating_margin":0.0018211884548763378,"roa":0.0025449424309948987,"gross_margin":0.07209777543136459,"total_equity":208756327853.0,"total_assets":216697961134.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.003243885087169743,"dividend_yield":null,"eps":-78.07,"revenue":29984183978.0,"operating_income":-1199504760.0,"net_income":-657172850.0,"market_cap":null,"profit_margin":-0.021917316491993945,"operating_margin":-0.0400045824452018,"roa":-0.0030407755548156517,"gross_margin":0.06981464616598945,"total_equity":202588202831.0,"total_assets":216120143744.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02851092214601955,"dividend_yield":null,"eps":688.98,"revenue":26643976349.0,"operating_income":-411156922.0,"net_income":5799563225.0,"market_cap":null,"profit_margin":0.217668832498332,"operating_margin":-0.015431515049195408,"roa":0.026898421797896054,"gross_margin":0.08749973552980952,"total_equity":203415490923.0,"total_assets":215609795570.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0004188127458066039,"dividend_yield":null,"eps":9.44,"revenue":29618123624.0,"operating_income":140181870.0,"net_income":79447331.0,"market_cap":null,"profit_margin":0.0026823890672001472,"operating_margin":0.00473297605815949,"roa":0.0003956285601427087,"gross_margin":0.0866215771319518,"total_equity":189696545283.0,"total_assets":200812931633.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.002917450810252074,"dividend_yield":null,"eps":-65.72,"revenue":31618461835.0,"operating_income":222845479.0,"net_income":-553217403.0,"market_cap":null,"profit_margin":-0.01749665767699101,"operating_margin":0.0070479544565739,"roa":-0.0027433325603555977,"gross_margin":0.07777274681584775,"total_equity":189623558024.0,"total_assets":201658891450.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0065808197970666175,"dividend_yield":null,"eps":137.29,"revenue":31883480187.0,"operating_income":803268268.0,"net_income":1155653081.0,"market_cap":null,"profit_margin":0.03624613982607833,"operating_margin":0.0251938704083979,"roa":0.006189107753693278,"gross_margin":0.10028640067666525,"total_equity":175609288301.0,"total_assets":186723697016.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.010436782080831437,"dividend_yield":null,"eps":-216.3,"revenue":29330564466.0,"operating_income":673809414.0,"net_income":-1820734574.0,"market_cap":null,"profit_margin":-0.06207635642711875,"operating_margin":0.022972943967071623,"roa":-0.009788817860608529,"gross_margin":0.099852501897636,"total_equity":174453635220.0,"total_assets":186001476371.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.020678684883802662,"dividend_yield":null,"eps":433.51,"revenue":28726776190.0,"operating_income":-280750145.0,"net_income":3649142178.0,"market_cap":null,"profit_margin":0.12702929677400743,"operating_margin":-0.009773117009131404,"roa":0.01962039483825571,"gross_margin":0.07392784045636414,"total_equity":176468774417.0,"total_assets":185987193840.0}],"current_price":5840.0,"change_pct":-3.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2503.0},{"date":"2016-10-25","close":2500.0},{"date":"2016-10-26","close":2507.0},{"date":"2016-10-27","close":2617.0},{"date":"2016-10-28","close":2563.0},{"date":"2016-10-31","close":2450.0},{"date":"2016-11-01","close":2533.0},{"date":"2016-11-02","close":2450.0},{"date":"2016-11-03","close":2493.0},{"date":"2016-11-04","close":2490.0},{"date":"2016-11-07","close":2713.0},{"date":"2016-11-08","close":2703.0},{"date":"2016-11-09","close":2570.0},{"date":"2016-11-10","close":2733.0},{"date":"2016-11-11","close":2700.0},{"date":"2016-11-14","close":2763.0},{"date":"2016-11-15","close":2760.0},{"date":"2016-11-16","close":2783.0},{"date":"2016-11-17","close":2727.0},{"date":"2016-11-18","close":2650.0},{"date":"2016-11-21","close":2590.0},{"date":"2016-11-22","close":2620.0},{"date":"2016-11-23","close":2560.0},{"date":"2016-11-24","close":2507.0},{"date":"2016-11-25","close":2517.0},{"date":"2016-11-28","close":2487.0},{"date":"2016-11-29","close":2540.0},{"date":"2016-11-30","close":2530.0},{"date":"2016-12-01","close":2487.0},{"date":"2016-12-02","close":2420.0},{"date":"2016-12-05","close":2360.0},{"date":"2016-12-06","close":2390.0},{"date":"2016-12-07","close":2330.0},{"date":"2016-12-08","close":2340.0},{"date":"2016-12-09","close":2383.0},{"date":"2016-12-12","close":2430.0},{"date":"2016-12-13","close":2497.0},{"date":"2016-12-14","close":2480.0},{"date":"2016-12-15","close":2527.0},{"date":"2016-12-16","close":2550.0},{"date":"2016-12-19","close":2607.0},{"date":"2016-12-20","close":2613.0},{"date":"2016-12-21","close":2603.0},{"date":"2016-12-22","close":2563.0},{"date":"2016-12-23","close":2617.0},{"date":"2016-12-26","close":2703.0},{"date":"2016-12-27","close":2703.0},{"date":"2016-12-28","close":2723.0},{"date":"2016-12-29","close":2703.0},{"date":"2017-01-02","close":2660.0},{"date":"2017-01-03","close":2637.0},{"date":"2017-01-04","close":2643.0},{"date":"2017-01-05","close":2730.0},{"date":"2017-01-06","close":2697.0},{"date":"2017-01-09","close":2697.0},{"date":"2017-01-10","close":2620.0},{"date":"2017-01-11","close":2583.0},{"date":"2017-01-12","close":2560.0},{"date":"2017-01-13","close":2533.0},{"date":"2017-01-16","close":2493.0},{"date":"2017-01-17","close":2493.0},{"date":"2017-01-18","close":2477.0},{"date":"2017-01-19","close":2513.0},{"date":"2017-01-20","close":2540.0},{"date":"2017-01-23","close":2457.0},{"date":"2017-01-24","close":2453.0},{"date":"2017-01-25","close":2417.0},{"date":"2017-01-26","close":2443.0},{"date":"2017-01-31","close":2437.0},{"date":"2017-02-01","close":2467.0},{"date":"2017-02-02","close":2427.0},{"date":"2017-02-03","close":2463.0},{"date":"2017-02-06","close":2483.0},{"date":"2017-02-07","close":2500.0},{"date":"2017-02-08","close":2510.0},{"date":"2017-02-09","close":2517.0},{"date":"2017-02-10","close":2567.0},{"date":"2017-02-13","close":2567.0},{"date":"2017-02-14","close":2553.0},{"date":"2017-02-15","close":2617.0},{"date":"2017-02-16","close":2600.0},{"date":"2017-02-17","close":2593.0},{"date":"2017-02-20","close":2573.0},{"date":"2017-02-21","close":2540.0},{"date":"2017-02-22","close":2533.0},{"date":"2017-02-23","close":2543.0},{"date":"2017-02-24","close":2570.0},{"date":"2017-02-27","close":2563.0},{"date":"2017-02-28","close":2543.0},{"date":"2017-03-02","close":2473.0},{"date":"2017-03-03","close":2427.0},{"date":"2017-03-06","close":2453.0},{"date":"2017-03-07","close":2407.0},{"date":"2017-03-08","close":2380.0},{"date":"2017-03-09","close":2383.0},{"date":"2017-03-10","close":2400.0},{"date":"2017-03-13","close":2397.0},{"date":"2017-03-14","close":2463.0},{"date":"2017-03-15","close":2447.0},{"date":"2017-03-16","close":2443.0},{"date":"2017-03-17","close":2390.0},{"date":"2017-03-20","close":2387.0},{"date":"2017-03-21","close":2387.0},{"date":"2017-03-22","close":2387.0},{"date":"2017-03-23","close":2337.0},{"date":"2017-03-24","close":2333.0},{"date":"2017-03-27","close":2330.0},{"date":"2017-03-28","close":2343.0},{"date":"2017-03-29","close":2347.0},{"date":"2017-03-30","close":2350.0},{"date":"2017-03-31","close":2400.0},{"date":"2017-04-03","close":2440.0},{"date":"2017-04-04","close":2423.0},{"date":"2017-04-05","close":2423.0},{"date":"2017-04-06","close":2390.0},{"date":"2017-04-07","close":2437.0},{"date":"2017-04-10","close":2377.0},{"date":"2017-04-11","close":2373.0},{"date":"2017-04-12","close":2353.0},{"date":"2017-04-13","close":2350.0},{"date":"2017-04-14","close":2357.0},{"date":"2017-04-17","close":2390.0},{"date":"2017-04-18","close":2417.0},{"date":"2017-04-19","close":2413.0},{"date":"2017-04-20","close":2443.0},{"date":"2017-04-21","close":2443.0},{"date":"2017-04-24","close":2393.0},{"date":"2017-04-25","close":2433.0},{"date":"2017-04-26","close":2437.0},{"date":"2017-04-27","close":2417.0},{"date":"2017-04-28","close":2363.0},{"date":"2017-05-02","close":2360.0},{"date":"2017-05-04","close":2377.0},{"date":"2017-05-08","close":2430.0},{"date":"2017-05-10","close":2397.0},{"date":"2017-05-11","close":2450.0},{"date":"2017-05-12","close":2413.0},{"date":"2017-05-15","close":2400.0},{"date":"2017-05-16","close":2377.0},{"date":"2017-05-17","close":2373.0},{"date":"2017-05-18","close":2357.0},{"date":"2017-05-19","close":2360.0},{"date":"2017-05-22","close":2393.0},{"date":"2017-05-23","close":2373.0},{"date":"2017-05-24","close":2403.0},{"date":"2017-05-25","close":2370.0},{"date":"2017-05-26","close":2413.0},{"date":"2017-05-29","close":2377.0},{"date":"2017-05-30","close":2410.0},{"date":"2017-05-31","close":2463.0},{"date":"2017-06-01","close":2443.0},{"date":"2017-06-02","close":2463.0},{"date":"2017-06-05","close":2530.0},{"date":"2017-06-07","close":2520.0},{"date":"2017-06-08","close":2517.0},{"date":"2017-06-09","close":2537.0},{"date":"2017-06-12","close":2463.0},{"date":"2017-06-13","close":2553.0},{"date":"2017-06-14","close":2537.0},{"date":"2017-06-15","close":2497.0},{"date":"2017-06-16","close":2493.0},{"date":"2017-06-19","close":2493.0},{"date":"2017-06-20","close":2447.0},{"date":"2017-06-21","close":2433.0},{"date":"2017-06-22","close":2430.0},{"date":"2017-06-23","close":2450.0},{"date":"2017-06-26","close":2400.0},{"date":"2017-06-27","close":2397.0},{"date":"2017-06-28","close":2380.0},{"date":"2017-06-29","close":2383.0},{"date":"2017-06-30","close":2410.0},{"date":"2017-07-03","close":2370.0},{"date":"2017-07-04","close":2343.0},{"date":"2017-07-05","close":2357.0},{"date":"2017-07-06","close":2363.0},{"date":"2017-07-07","close":2333.0},{"date":"2017-07-10","close":2337.0},{"date":"2017-07-11","close":2337.0},{"date":"2017-07-12","close":2320.0},{"date":"2017-07-13","close":2277.0},{"date":"2017-07-14","close":2267.0},{"date":"2017-07-17","close":2297.0},{"date":"2017-07-18","close":2267.0},{"date":"2017-07-19","close":2273.0},{"date":"2017-07-20","close":2290.0},{"date":"2017-07-21","close":2300.0},{"date":"2017-07-24","close":2260.0},{"date":"2017-07-25","close":2270.0},{"date":"2017-07-26","close":2263.0},{"date":"2017-07-27","close":2247.0},{"date":"2017-07-28","close":2253.0},{"date":"2017-07-31","close":2237.0},{"date":"2017-08-01","close":2237.0},{"date":"2017-08-02","close":2253.0},{"date":"2017-08-03","close":2203.0},{"date":"2017-08-04","close":2157.0},{"date":"2017-08-07","close":2157.0},{"date":"2017-08-08","close":2173.0},{"date":"2017-08-09","close":2180.0},{"date":"2017-08-10","close":2187.0},{"date":"2017-08-11","close":2117.0},{"date":"2017-08-14","close":2080.0},{"date":"2017-08-16","close":2117.0},{"date":"2017-08-17","close":2120.0},{"date":"2017-08-18","close":2107.0},{"date":"2017-08-21","close":2097.0},{"date":"2017-08-22","close":2090.0},{"date":"2017-08-23","close":2093.0},{"date":"2017-08-24","close":2077.0},{"date":"2017-08-25","close":2080.0},{"date":"2017-08-28","close":2157.0},{"date":"2017-08-29","close":2150.0},{"date":"2017-08-30","close":2123.0},{"date":"2017-08-31","close":2133.0},{"date":"2017-09-01","close":2167.0},{"date":"2017-09-04","close":2110.0},{"date":"2017-09-05","close":2090.0},{"date":"2017-09-06","close":2150.0},{"date":"2017-09-07","close":2137.0},{"date":"2017-09-08","close":2107.0},{"date":"2017-09-11","close":2097.0},{"date":"2017-09-12","close":2093.0},{"date":"2017-09-13","close":2147.0},{"date":"2017-09-14","close":2163.0},{"date":"2017-09-15","close":2160.0},{"date":"2017-09-18","close":2157.0},{"date":"2017-09-19","close":2177.0},{"date":"2017-09-20","close":2223.0},{"date":"2017-09-21","close":2137.0},{"date":"2017-09-22","close":2100.0},{"date":"2017-09-25","close":2010.0},{"date":"2017-09-26","close":1967.0},{"date":"2017-09-27","close":2000.0},{"date":"2017-09-28","close":2020.0},{"date":"2017-09-29","close":2007.0},{"date":"2017-10-10","close":1990.0},{"date":"2017-10-11","close":2010.0},{"date":"2017-10-12","close":2000.0},{"date":"2017-10-13","close":1980.0},{"date":"2017-10-16","close":1980.0},{"date":"2017-10-17","close":1990.0},{"date":"2017-10-18","close":2010.0},{"date":"2017-10-19","close":1993.0},{"date":"2017-10-20","close":2000.0},{"date":"2017-10-23","close":2007.0},{"date":"2017-10-24","close":2023.0},{"date":"2017-10-25","close":2020.0},{"date":"2017-10-26","close":2020.0},{"date":"2017-10-27","close":2040.0},{"date":"2017-10-30","close":2057.0},{"date":"2017-10-31","close":2043.0},{"date":"2017-11-01","close":2050.0},{"date":"2017-11-02","close":2083.0},{"date":"2017-11-03","close":2120.0},{"date":"2017-11-06","close":2137.0},{"date":"2017-11-07","close":2140.0},{"date":"2017-11-08","close":2147.0},{"date":"2017-11-09","close":2150.0},{"date":"2017-11-10","close":2183.0},{"date":"2017-11-13","close":2200.0},{"date":"2017-11-14","close":2243.0},{"date":"2017-11-15","close":2257.0},{"date":"2017-11-16","close":2247.0},{"date":"2017-11-17","close":2217.0},{"date":"2017-11-20","close":2347.0},{"date":"2017-11-21","close":2473.0},{"date":"2017-11-22","close":2293.0},{"date":"2017-11-23","close":2333.0},{"date":"2017-11-24","close":2327.0},{"date":"2017-11-27","close":2277.0},{"date":"2017-11-28","close":2223.0},{"date":"2017-11-29","close":2207.0},{"date":"2017-11-30","close":2183.0},{"date":"2017-12-01","close":2253.0},{"date":"2017-12-04","close":2243.0},{"date":"2017-12-05","close":2223.0},{"date":"2017-12-06","close":2257.0},{"date":"2017-12-07","close":2233.0},{"date":"2017-12-08","close":2167.0},{"date":"2017-12-11","close":2210.0},{"date":"2017-12-12","close":2200.0},{"date":"2017-12-13","close":2220.0},{"date":"2017-12-14","close":2193.0},{"date":"2017-12-15","close":2213.0},{"date":"2017-12-18","close":2207.0},{"date":"2017-12-19","close":2193.0},{"date":"2017-12-20","close":2203.0},{"date":"2017-12-21","close":2167.0},{"date":"2017-12-22","close":2197.0},{"date":"2017-12-26","close":2240.0},{"date":"2017-12-27","close":2273.0},{"date":"2017-12-28","close":2270.0},{"date":"2018-01-02","close":2323.0},{"date":"2018-01-03","close":2323.0},{"date":"2018-01-04","close":2290.0},{"date":"2018-01-05","close":2277.0},{"date":"2018-01-08","close":2363.0},{"date":"2018-01-09","close":2307.0},{"date":"2018-01-10","close":2347.0},{"date":"2018-01-11","close":2433.0},{"date":"2018-01-12","close":2410.0},{"date":"2018-01-15","close":2447.0},{"date":"2018-01-16","close":2417.0},{"date":"2018-01-17","close":2360.0},{"date":"2018-01-18","close":2403.0},{"date":"2018-01-19","close":2407.0},{"date":"2018-01-22","close":2447.0},{"date":"2018-01-23","close":2483.0},{"date":"2018-01-24","close":2477.0},{"date":"2018-01-25","close":2473.0},{"date":"2018-01-26","close":2517.0},{"date":"2018-01-29","close":2497.0},{"date":"2018-01-30","close":2513.0},{"date":"2018-01-31","close":2457.0},{"date":"2018-02-01","close":2423.0},{"date":"2018-02-02","close":2353.0},{"date":"2018-02-05","close":2403.0},{"date":"2018-02-06","close":2510.0},{"date":"2018-02-07","close":2617.0},{"date":"2018-02-08","close":2737.0},{"date":"2018-02-09","close":2890.0},{"date":"2018-02-12","close":3100.0},{"date":"2018-02-13","close":2803.0},{"date":"2018-02-14","close":2740.0},{"date":"2018-02-19","close":2853.0},{"date":"2018-02-20","close":2807.0},{"date":"2018-02-21","close":2870.0},{"date":"2018-02-22","close":2850.0},{"date":"2018-02-23","close":2860.0},{"date":"2018-02-26","close":2933.0},{"date":"2018-02-27","close":2877.0},{"date":"2018-02-28","close":2740.0},{"date":"2018-03-02","close":2663.0},{"date":"2018-03-05","close":2600.0},{"date":"2018-03-06","close":2663.0},{"date":"2018-03-07","close":2620.0},{"date":"2018-03-08","close":2677.0},{"date":"2018-03-09","close":2683.0},{"date":"2018-03-12","close":2753.0},{"date":"2018-03-13","close":2713.0},{"date":"2018-03-14","close":2760.0},{"date":"2018-03-15","close":2867.0},{"date":"2018-03-16","close":2820.0},{"date":"2018-03-19","close":2740.0},{"date":"2018-03-20","close":2830.0},{"date":"2018-03-21","close":2827.0},{"date":"2018-03-22","close":2850.0},{"date":"2018-03-23","close":2603.0},{"date":"2018-03-26","close":2627.0},{"date":"2018-03-27","close":2633.0},{"date":"2018-03-28","close":2667.0},{"date":"2018-03-29","close":2700.0},{"date":"2018-03-30","close":2760.0},{"date":"2018-04-02","close":2723.0},{"date":"2018-04-03","close":2767.0},{"date":"2018-04-04","close":2890.0},{"date":"2018-04-05","close":3033.0},{"date":"2018-04-06","close":3127.0},{"date":"2018-04-09","close":3177.0},{"date":"2018-04-10","close":3150.0},{"date":"2018-04-11","close":3267.0},{"date":"2018-04-12","close":3033.0},{"date":"2018-04-13","close":3047.0},{"date":"2018-04-16","close":3107.0},{"date":"2018-04-17","close":3057.0},{"date":"2018-04-18","close":3053.0},{"date":"2018-04-19","close":2823.0},{"date":"2018-04-20","close":2877.0},{"date":"2018-04-23","close":2743.0},{"date":"2018-04-24","close":2773.0},{"date":"2018-04-25","close":2743.0},{"date":"2018-04-26","close":2787.0},{"date":"2018-04-27","close":2727.0},{"date":"2018-04-30","close":2597.0},{"date":"2018-05-02","close":2587.0},{"date":"2018-05-03","close":2570.0},{"date":"2018-05-04","close":2493.0},{"date":"2018-05-08","close":2470.0},{"date":"2018-05-09","close":2533.0},{"date":"2018-05-10","close":2527.0},{"date":"2018-05-11","close":2543.0},{"date":"2018-05-14","close":2487.0},{"date":"2018-05-15","close":2517.0},{"date":"2018-05-16","close":2493.0},{"date":"2018-05-17","close":2460.0},{"date":"2018-05-18","close":2490.0},{"date":"2018-05-21","close":2527.0},{"date":"2018-05-23","close":2477.0},{"date":"2018-05-24","close":2483.0},{"date":"2018-05-25","close":2487.0},{"date":"2018-05-28","close":2460.0},{"date":"2018-05-29","close":2457.0},{"date":"2018-05-30","close":2370.0},{"date":"2018-05-31","close":2387.0},{"date":"2018-06-01","close":2427.0},{"date":"2018-06-04","close":2427.0},{"date":"2018-06-05","close":2410.0},{"date":"2018-06-07","close":2427.0},{"date":"2018-06-08","close":2460.0},{"date":"2018-06-11","close":2443.0},{"date":"2018-06-12","close":2460.0},{"date":"2018-06-14","close":2490.0},{"date":"2018-06-15","close":2467.0},{"date":"2018-06-18","close":2337.0},{"date":"2018-06-19","close":2210.0},{"date":"2018-06-20","close":2287.0},{"date":"2018-06-21","close":2227.0},{"date":"2018-06-22","close":2237.0},{"date":"2018-06-25","close":2247.0},{"date":"2018-06-26","close":2293.0},{"date":"2018-06-27","close":2330.0},{"date":"2018-06-28","close":2233.0},{"date":"2018-06-29","close":2207.0},{"date":"2018-07-02","close":2113.0},{"date":"2018-07-03","close":2127.0},{"date":"2018-07-04","close":2193.0},{"date":"2018-07-05","close":2220.0},{"date":"2018-07-06","close":2233.0},{"date":"2018-07-09","close":2257.0},{"date":"2018-07-10","close":2280.0},{"date":"2018-07-11","close":2303.0},{"date":"2018-07-12","close":2360.0},{"date":"2018-07-13","close":2627.0},{"date":"2018-07-16","close":2487.0},{"date":"2018-07-17","close":2430.0},{"date":"2018-07-18","close":2367.0},{"date":"2018-07-19","close":2353.0},{"date":"2018-07-20","close":2373.0},{"date":"2018-07-23","close":2257.0},{"date":"2018-07-24","close":2260.0},{"date":"2018-07-25","close":2193.0},{"date":"2018-07-26","close":2240.0},{"date":"2018-07-27","close":2273.0},{"date":"2018-07-30","close":2320.0},{"date":"2018-07-31","close":2347.0},{"date":"2018-08-01","close":2370.0},{"date":"2018-08-02","close":2330.0},{"date":"2018-08-03","close":2363.0},{"date":"2018-08-06","close":2333.0},{"date":"2018-08-07","close":2437.0},{"date":"2018-08-08","close":2433.0},{"date":"2018-08-09","close":2397.0},{"date":"2018-08-10","close":2383.0},{"date":"2018-08-13","close":2263.0},{"date":"2018-08-14","close":2310.0},{"date":"2018-08-16","close":2293.0},{"date":"2018-08-17","close":2387.0},{"date":"2018-08-20","close":2393.0},{"date":"2018-08-21","close":2467.0},{"date":"2018-08-22","close":2477.0},{"date":"2018-08-23","close":2553.0},{"date":"2018-08-24","close":2557.0},{"date":"2018-08-27","close":2567.0},{"date":"2018-08-28","close":2600.0},{"date":"2018-08-29","close":2587.0},{"date":"2018-08-30","close":2593.0},{"date":"2018-08-31","close":2630.0},{"date":"2018-09-03","close":2613.0},{"date":"2018-09-04","close":2680.0},{"date":"2018-09-05","close":2663.0},{"date":"2018-09-06","close":2607.0},{"date":"2018-09-07","close":2600.0},{"date":"2018-09-10","close":2600.0},{"date":"2018-09-11","close":2657.0},{"date":"2018-09-12","close":2650.0},{"date":"2018-09-13","close":2657.0},{"date":"2018-09-14","close":2677.0},{"date":"2018-09-17","close":2637.0},{"date":"2018-09-18","close":2683.0},{"date":"2018-09-19","close":2657.0},{"date":"2018-09-20","close":2653.0},{"date":"2018-09-21","close":2697.0},{"date":"2018-09-27","close":2757.0},{"date":"2018-09-28","close":2770.0},{"date":"2018-10-01","close":2720.0},{"date":"2018-10-02","close":2580.0},{"date":"2018-10-04","close":2583.0},{"date":"2018-10-05","close":2523.0},{"date":"2018-10-08","close":2467.0},{"date":"2018-10-10","close":2370.0},{"date":"2018-10-11","close":2250.0},{"date":"2018-10-12","close":2333.0},{"date":"2018-10-15","close":2273.0},{"date":"2018-10-16","close":2333.0},{"date":"2018-10-17","close":2367.0},{"date":"2018-10-18","close":2363.0},{"date":"2018-10-19","close":2430.0},{"date":"2018-10-22","close":2423.0},{"date":"2018-10-23","close":2350.0},{"date":"2018-10-24","close":2333.0},{"date":"2018-10-25","close":2280.0},{"date":"2018-10-26","close":2177.0},{"date":"2018-10-29","close":2050.0},{"date":"2018-10-30","close":2067.0},{"date":"2018-10-31","close":2123.0},{"date":"2018-11-01","close":2187.0},{"date":"2018-11-02","close":2253.0},{"date":"2018-11-05","close":2270.0},{"date":"2018-11-06","close":2333.0},{"date":"2018-11-07","close":2273.0},{"date":"2018-11-08","close":2300.0},{"date":"2018-11-09","close":2287.0},{"date":"2018-11-12","close":2223.0},{"date":"2018-11-13","close":2223.0},{"date":"2018-11-14","close":2280.0},{"date":"2018-11-15","close":2260.0},{"date":"2018-11-16","close":2283.0},{"date":"2018-11-19","close":2333.0},{"date":"2018-11-20","close":2353.0},{"date":"2018-11-21","close":2347.0},{"date":"2018-11-22","close":2297.0},{"date":"2018-11-23","close":2240.0},{"date":"2018-11-26","close":2277.0},{"date":"2018-11-27","close":2280.0},{"date":"2018-11-28","close":2270.0},{"date":"2018-11-29","close":2267.0},{"date":"2018-11-30","close":2263.0},{"date":"2018-12-03","close":2290.0},{"date":"2018-12-04","close":2283.0},{"date":"2018-12-05","close":2237.0},{"date":"2018-12-06","close":2180.0},{"date":"2018-12-07","close":2203.0},{"date":"2018-12-10","close":2193.0},{"date":"2018-12-11","close":2100.0},{"date":"2018-12-12","close":2177.0},{"date":"2018-12-13","close":2187.0},{"date":"2018-12-14","close":2157.0},{"date":"2018-12-17","close":2123.0},{"date":"2018-12-18","close":2120.0},{"date":"2018-12-19","close":2110.0},{"date":"2018-12-20","close":2097.0},{"date":"2018-12-21","close":2117.0},{"date":"2018-12-24","close":2153.0},{"date":"2018-12-26","close":2137.0},{"date":"2018-12-27","close":2140.0},{"date":"2018-12-28","close":2167.0},{"date":"2019-01-02","close":2123.0},{"date":"2019-01-03","close":2087.0},{"date":"2019-01-04","close":2100.0},{"date":"2019-01-07","close":2100.0},{"date":"2019-01-08","close":2100.0},{"date":"2019-01-09","close":2123.0},{"date":"2019-01-10","close":2127.0},{"date":"2019-01-11","close":2127.0},{"date":"2019-01-14","close":2153.0},{"date":"2019-01-15","close":2147.0},{"date":"2019-01-16","close":2147.0},{"date":"2019-01-17","close":2150.0},{"date":"2019-01-18","close":2167.0},{"date":"2019-01-21","close":2183.0},{"date":"2019-01-22","close":2203.0},{"date":"2019-01-23","close":2220.0},{"date":"2019-01-24","close":2270.0},{"date":"2019-01-25","close":2247.0},{"date":"2019-01-28","close":2247.0},{"date":"2019-01-29","close":2233.0},{"date":"2019-01-30","close":2210.0},{"date":"2019-01-31","close":2240.0},{"date":"2019-02-01","close":2227.0},{"date":"2019-02-07","close":2243.0},{"date":"2019-02-08","close":2280.0},{"date":"2019-02-11","close":2317.0},{"date":"2019-02-12","close":2310.0},{"date":"2019-02-13","close":2300.0},{"date":"2019-02-14","close":2280.0},{"date":"2019-02-15","close":2260.0},{"date":"2019-02-18","close":2297.0},{"date":"2019-02-19","close":2357.0},{"date":"2019-02-20","close":2333.0},{"date":"2019-02-21","close":2307.0},{"date":"2019-02-22","close":2307.0},{"date":"2019-02-25","close":2277.0},{"date":"2019-02-26","close":2277.0},{"date":"2019-02-27","close":2277.0},{"date":"2019-02-28","close":2267.0},{"date":"2019-03-04","close":2450.0},{"date":"2019-03-05","close":2560.0},{"date":"2019-03-06","close":2473.0},{"date":"2019-03-07","close":2373.0},{"date":"2019-03-08","close":2453.0},{"date":"2019-03-11","close":2483.0},{"date":"2019-03-12","close":2493.0},{"date":"2019-03-13","close":2510.0},{"date":"2019-03-14","close":2480.0},{"date":"2019-03-15","close":2407.0},{"date":"2019-03-18","close":2483.0},{"date":"2019-03-19","close":2493.0},{"date":"2019-03-20","close":2463.0},{"date":"2019-03-21","close":2410.0},{"date":"2019-03-22","close":2450.0},{"date":"2019-03-25","close":2383.0},{"date":"2019-03-26","close":2390.0},{"date":"2019-03-27","close":2433.0},{"date":"2019-03-28","close":2553.0},{"date":"2019-03-29","close":2447.0},{"date":"2019-04-01","close":2420.0},{"date":"2019-04-02","close":2420.0},{"date":"2019-04-03","close":2477.0},{"date":"2019-04-04","close":2473.0},{"date":"2019-04-05","close":2467.0},{"date":"2019-04-08","close":2467.0},{"date":"2019-04-09","close":2443.0},{"date":"2019-04-10","close":2463.0},{"date":"2019-04-11","close":2500.0},{"date":"2019-04-12","close":2500.0},{"date":"2019-04-15","close":2480.0},{"date":"2019-04-16","close":2500.0},{"date":"2019-04-17","close":2480.0},{"date":"2019-04-18","close":2440.0},{"date":"2019-04-19","close":2497.0},{"date":"2019-04-22","close":2510.0},{"date":"2019-04-23","close":2473.0},{"date":"2019-04-24","close":2483.0},{"date":"2019-04-25","close":2453.0},{"date":"2019-04-26","close":2397.0},{"date":"2019-04-29","close":2427.0},{"date":"2019-04-30","close":2447.0},{"date":"2019-05-02","close":2497.0},{"date":"2019-05-03","close":2500.0},{"date":"2019-05-07","close":2547.0},{"date":"2019-05-08","close":2533.0},{"date":"2019-05-09","close":2433.0},{"date":"2019-05-10","close":2383.0},{"date":"2019-05-13","close":2287.0},{"date":"2019-05-14","close":2277.0},{"date":"2019-05-15","close":2347.0},{"date":"2019-05-16","close":2323.0},{"date":"2019-05-17","close":2290.0},{"date":"2019-05-20","close":2200.0},{"date":"2019-05-21","close":2250.0},{"date":"2019-05-22","close":2267.0},{"date":"2019-05-23","close":2267.0},{"date":"2019-05-24","close":2233.0},{"date":"2019-05-27","close":2210.0},{"date":"2019-05-28","close":2230.0},{"date":"2019-05-29","close":2200.0},{"date":"2019-05-30","close":2180.0},{"date":"2019-05-31","close":2190.0},{"date":"2019-06-03","close":2190.0},{"date":"2019-06-04","close":2193.0},{"date":"2019-06-05","close":2270.0},{"date":"2019-06-07","close":2260.0},{"date":"2019-06-10","close":2260.0},{"date":"2019-06-11","close":2300.0},{"date":"2019-06-12","close":2290.0},{"date":"2019-06-13","close":2297.0},{"date":"2019-06-14","close":2270.0},{"date":"2019-06-17","close":2273.0},{"date":"2019-06-18","close":2253.0},{"date":"2019-06-19","close":2253.0},{"date":"2019-06-20","close":2270.0},{"date":"2019-06-21","close":2263.0},{"date":"2019-06-24","close":2243.0},{"date":"2019-06-25","close":2187.0},{"date":"2019-06-26","close":2193.0},{"date":"2019-06-27","close":2170.0},{"date":"2019-06-28","close":2167.0},{"date":"2019-07-01","close":2167.0},{"date":"2019-07-02","close":2170.0},{"date":"2019-07-03","close":2143.0},{"date":"2019-07-04","close":2127.0},{"date":"2019-07-05","close":2120.0},{"date":"2019-07-08","close":2067.0},{"date":"2019-07-09","close":2063.0},{"date":"2019-07-10","close":2073.0},{"date":"2019-07-11","close":2107.0},{"date":"2019-07-12","close":2107.0},{"date":"2019-07-15","close":2083.0},{"date":"2019-07-16","close":2103.0},{"date":"2019-07-17","close":2080.0},{"date":"2019-07-18","close":2077.0},{"date":"2019-07-19","close":2077.0},{"date":"2019-07-22","close":2120.0},{"date":"2019-07-23","close":2093.0},{"date":"2019-07-24","close":2067.0},{"date":"2019-07-25","close":2023.0},{"date":"2019-07-26","close":2000.0},{"date":"2019-07-29","close":1893.0},{"date":"2019-07-30","close":1917.0},{"date":"2019-07-31","close":1957.0},{"date":"2019-08-01","close":1967.0},{"date":"2019-08-02","close":1950.0},{"date":"2019-08-05","close":1717.0},{"date":"2019-08-06","close":1697.0},{"date":"2019-08-07","close":1720.0},{"date":"2019-08-08","close":1757.0},{"date":"2019-08-09","close":1767.0},{"date":"2019-08-12","close":1793.0},{"date":"2019-08-13","close":1767.0},{"date":"2019-08-14","close":1767.0},{"date":"2019-08-16","close":1707.0},{"date":"2019-08-19","close":1707.0},{"date":"2019-08-20","close":1817.0},{"date":"2019-08-21","close":1853.0},{"date":"2019-08-22","close":1823.0},{"date":"2019-08-23","close":1800.0},{"date":"2019-08-26","close":1737.0},{"date":"2019-08-27","close":1723.0},{"date":"2019-08-28","close":1807.0},{"date":"2019-08-29","close":1803.0},{"date":"2019-08-30","close":1810.0},{"date":"2019-09-02","close":1863.0},{"date":"2019-09-03","close":1860.0},{"date":"2019-09-04","close":1847.0},{"date":"2019-09-05","close":1853.0},{"date":"2019-09-06","close":1840.0},{"date":"2019-09-09","close":1837.0},{"date":"2019-09-10","close":1837.0},{"date":"2019-09-11","close":1860.0},{"date":"2019-09-16","close":1860.0},{"date":"2019-09-17","close":1923.0},{"date":"2019-09-18","close":1917.0},{"date":"2019-09-19","close":1900.0},{"date":"2019-09-20","close":1867.0},{"date":"2019-09-23","close":1883.0},{"date":"2019-09-24","close":1890.0},{"date":"2019-09-25","close":1847.0},{"date":"2019-09-26","close":1843.0},{"date":"2019-09-27","close":1863.0},{"date":"2019-09-30","close":1857.0},{"date":"2019-10-01","close":1923.0},{"date":"2019-10-02","close":1897.0},{"date":"2019-10-04","close":1873.0},{"date":"2019-10-07","close":1897.0},{"date":"2019-10-08","close":1880.0},{"date":"2019-10-10","close":1893.0},{"date":"2019-10-11","close":1897.0},{"date":"2019-10-14","close":1903.0},{"date":"2019-10-15","close":1917.0},{"date":"2019-10-16","close":1957.0},{"date":"2019-10-17","close":1967.0},{"date":"2019-10-18","close":1950.0},{"date":"2019-10-21","close":1923.0},{"date":"2019-10-22","close":1930.0},{"date":"2019-10-23","close":1943.0},{"date":"2019-10-24","close":1917.0},{"date":"2019-10-25","close":1910.0},{"date":"2019-10-28","close":1927.0},{"date":"2019-10-29","close":1967.0},{"date":"2019-10-30","close":2000.0},{"date":"2019-10-31","close":2070.0},{"date":"2019-11-01","close":2400.0},{"date":"2019-11-04","close":2307.0},{"date":"2019-11-05","close":2277.0},{"date":"2019-11-06","close":2387.0},{"date":"2019-11-07","close":2313.0},{"date":"2019-11-08","close":2233.0},{"date":"2019-11-11","close":2190.0},{"date":"2019-11-12","close":2253.0},{"date":"2019-11-13","close":2213.0},{"date":"2019-11-14","close":2187.0},{"date":"2019-11-15","close":2183.0},{"date":"2019-11-18","close":2257.0},{"date":"2019-11-19","close":2187.0},{"date":"2019-11-20","close":2137.0},{"date":"2019-11-21","close":2060.0},{"date":"2019-11-22","close":2047.0},{"date":"2019-11-25","close":2093.0},{"date":"2019-11-26","close":2143.0},{"date":"2019-11-27","close":2110.0},{"date":"2019-11-28","close":2137.0},{"date":"2019-11-29","close":2123.0},{"date":"2019-12-02","close":2117.0},{"date":"2019-12-03","close":2087.0},{"date":"2019-12-04","close":2067.0},{"date":"2019-12-05","close":2093.0},{"date":"2019-12-06","close":2153.0},{"date":"2019-12-09","close":2197.0},{"date":"2019-12-10","close":2193.0},{"date":"2019-12-11","close":2187.0},{"date":"2019-12-12","close":2230.0},{"date":"2019-12-13","close":2220.0},{"date":"2019-12-16","close":2193.0},{"date":"2019-12-17","close":2177.0},{"date":"2019-12-18","close":2197.0},{"date":"2019-12-19","close":2217.0},{"date":"2019-12-20","close":2213.0},{"date":"2019-12-23","close":2210.0},{"date":"2019-12-24","close":2147.0},{"date":"2019-12-26","close":2180.0},{"date":"2019-12-27","close":2220.0},{"date":"2019-12-30","close":2180.0},{"date":"2020-01-02","close":2233.0},{"date":"2020-01-03","close":2233.0},{"date":"2020-01-06","close":2160.0},{"date":"2020-01-07","close":2190.0},{"date":"2020-01-08","close":2090.0},{"date":"2020-01-09","close":2150.0},{"date":"2020-01-10","close":2163.0},{"date":"2020-01-13","close":2167.0},{"date":"2020-01-14","close":2167.0},{"date":"2020-01-15","close":2177.0},{"date":"2020-01-16","close":2190.0},{"date":"2020-01-17","close":2217.0},{"date":"2020-01-20","close":2277.0},{"date":"2020-01-21","close":2240.0},{"date":"2020-01-22","close":2287.0},{"date":"2020-01-23","close":2380.0},{"date":"2020-01-28","close":2683.0},{"date":"2020-01-29","close":2400.0},{"date":"2020-01-30","close":2277.0},{"date":"2020-01-31","close":2177.0},{"date":"2020-02-03","close":2143.0},{"date":"2020-02-04","close":2177.0},{"date":"2020-02-05","close":2333.0},{"date":"2020-02-06","close":2520.0},{"date":"2020-02-07","close":2400.0},{"date":"2020-02-10","close":2297.0},{"date":"2020-02-11","close":2323.0},{"date":"2020-02-12","close":2247.0},{"date":"2020-02-13","close":2293.0},{"date":"2020-02-14","close":2240.0},{"date":"2020-02-17","close":2207.0},{"date":"2020-02-18","close":2270.0},{"date":"2020-02-19","close":2343.0},{"date":"2020-02-20","close":2333.0},{"date":"2020-02-21","close":2313.0},{"date":"2020-02-24","close":2420.0},{"date":"2020-02-25","close":2410.0},{"date":"2020-02-26","close":2410.0},{"date":"2020-02-27","close":2300.0},{"date":"2020-02-28","close":2133.0},{"date":"2020-03-02","close":2110.0},{"date":"2020-03-03","close":2187.0},{"date":"2020-03-04","close":2403.0},{"date":"2020-03-05","close":2423.0},{"date":"2020-03-06","close":2343.0},{"date":"2020-03-09","close":2277.0},{"date":"2020-03-10","close":2173.0},{"date":"2020-03-11","close":2083.0},{"date":"2020-03-12","close":1930.0},{"date":"2020-03-13","close":1897.0},{"date":"2020-03-16","close":1830.0},{"date":"2020-03-17","close":1810.0},{"date":"2020-03-18","close":1645.0},{"date":"2020-03-19","close":1305.0},{"date":"2020-03-20","close":1693.0},{"date":"2020-03-23","close":2200.0},{"date":"2020-03-24","close":2667.0},{"date":"2020-03-25","close":2667.0},{"date":"2020-03-26","close":2773.0},{"date":"2020-03-27","close":2543.0},{"date":"2020-03-30","close":3303.0},{"date":"2020-03-31","close":4050.0},{"date":"2020-04-01","close":3277.0},{"date":"2020-04-02","close":3417.0},{"date":"2020-04-03","close":3700.0},{"date":"2020-04-06","close":3867.0},{"date":"2020-04-07","close":3750.0},{"date":"2020-04-08","close":3583.0},{"date":"2020-04-09","close":3617.0},{"date":"2020-04-10","close":3320.0},{"date":"2020-04-13","close":3040.0},{"date":"2020-04-14","close":3200.0},{"date":"2020-04-16","close":3040.0},{"date":"2020-04-17","close":3013.0},{"date":"2020-04-20","close":3113.0},{"date":"2020-04-21","close":3733.0},{"date":"2020-04-22","close":3367.0},{"date":"2020-04-23","close":3220.0},{"date":"2020-04-24","close":3113.0},{"date":"2020-04-27","close":3060.0},{"date":"2020-04-28","close":2943.0},{"date":"2020-04-29","close":3017.0},{"date":"2020-05-04","close":3100.0},{"date":"2020-05-06","close":2967.0},{"date":"2020-05-07","close":3007.0},{"date":"2020-05-08","close":3030.0},{"date":"2020-05-11","close":3040.0},{"date":"2020-05-12","close":3233.0},{"date":"2020-05-13","close":3163.0},{"date":"2020-05-14","close":3177.0},{"date":"2020-05-15","close":3237.0},{"date":"2020-05-18","close":3133.0},{"date":"2020-05-19","close":3000.0},{"date":"2020-05-20","close":3067.0},{"date":"2020-05-21","close":3070.0},{"date":"2020-05-22","close":3017.0},{"date":"2020-05-25","close":3073.0},{"date":"2020-05-26","close":3033.0},{"date":"2020-05-27","close":3007.0},{"date":"2020-05-28","close":2957.0},{"date":"2020-05-29","close":2963.0},{"date":"2020-06-01","close":3013.0},{"date":"2020-06-02","close":3047.0},{"date":"2020-06-03","close":2947.0},{"date":"2020-06-04","close":2947.0},{"date":"2020-06-05","close":3027.0},{"date":"2020-06-08","close":3163.0},{"date":"2020-06-09","close":3207.0},{"date":"2020-06-10","close":3233.0},{"date":"2020-06-11","close":3313.0},{"date":"2020-06-12","close":3193.0},{"date":"2020-06-15","close":2940.0},{"date":"2020-06-16","close":2953.0},{"date":"2020-06-17","close":3170.0},{"date":"2020-06-18","close":3153.0},{"date":"2020-06-19","close":3000.0},{"date":"2020-06-22","close":2960.0},{"date":"2020-06-23","close":2870.0},{"date":"2020-06-24","close":2930.0},{"date":"2020-06-25","close":2943.0},{"date":"2020-06-26","close":2913.0},{"date":"2020-06-29","close":2837.0},{"date":"2020-06-30","close":2803.0},{"date":"2020-07-01","close":2693.0},{"date":"2020-07-02","close":2787.0},{"date":"2020-07-03","close":2807.0},{"date":"2020-07-06","close":2737.0},{"date":"2020-07-07","close":2780.0},{"date":"2020-07-08","close":2740.0},{"date":"2020-07-09","close":2757.0},{"date":"2020-07-10","close":2837.0},{"date":"2020-07-13","close":2870.0},{"date":"2020-07-14","close":2917.0},{"date":"2020-07-15","close":2883.0},{"date":"2020-07-16","close":2833.0},{"date":"2020-07-17","close":2860.0},{"date":"2020-07-20","close":3283.0},{"date":"2020-07-21","close":4267.0},{"date":"2020-07-22","close":4283.0},{"date":"2020-07-23","close":4167.0},{"date":"2020-07-24","close":4150.0},{"date":"2020-07-27","close":3700.0},{"date":"2020-07-28","close":3750.0},{"date":"2020-07-29","close":3667.0},{"date":"2020-07-30","close":3950.0},{"date":"2020-07-31","close":4433.0},{"date":"2020-08-03","close":4267.0},{"date":"2020-08-04","close":5000.0},{"date":"2020-08-05","close":4967.0},{"date":"2020-08-06","close":5067.0},{"date":"2020-08-07","close":5167.0},{"date":"2020-08-10","close":5167.0},{"date":"2020-08-11","close":4833.0},{"date":"2020-08-12","close":4667.0},{"date":"2020-08-13","close":4483.0},{"date":"2020-08-14","close":4567.0},{"date":"2020-08-18","close":4217.0},{"date":"2020-08-19","close":4417.0},{"date":"2020-08-20","close":4617.0},{"date":"2020-08-21","close":4217.0},{"date":"2020-08-24","close":4283.0},{"date":"2020-08-25","close":4583.0},{"date":"2020-08-26","close":5183.0},{"date":"2020-08-27","close":4900.0},{"date":"2020-08-28","close":4567.0},{"date":"2020-08-31","close":4833.0},{"date":"2020-09-01","close":4750.0},{"date":"2020-09-02","close":4800.0},{"date":"2020-09-03","close":5050.0},{"date":"2020-09-04","close":4833.0},{"date":"2020-09-07","close":4800.0},{"date":"2020-09-08","close":4517.0},{"date":"2020-09-09","close":4400.0},{"date":"2020-09-10","close":4433.0},{"date":"2020-09-11","close":4533.0},{"date":"2020-09-14","close":4450.0},{"date":"2020-09-15","close":4517.0},{"date":"2020-09-16","close":4517.0},{"date":"2020-09-17","close":4667.0},{"date":"2020-09-18","close":4617.0},{"date":"2020-09-21","close":5017.0},{"date":"2020-09-22","close":4583.0},{"date":"2020-09-23","close":4283.0},{"date":"2020-09-24","close":4033.0},{"date":"2020-09-25","close":3833.0},{"date":"2020-09-28","close":3950.0},{"date":"2020-09-29","close":4083.0},{"date":"2020-10-05","close":4100.0},{"date":"2020-10-06","close":4050.0},{"date":"2020-10-07","close":4117.0},{"date":"2020-10-08","close":4117.0},{"date":"2020-10-12","close":3967.0},{"date":"2020-10-13","close":3867.0},{"date":"2020-10-14","close":3767.0},{"date":"2020-10-15","close":3717.0},{"date":"2020-10-16","close":3533.0},{"date":"2020-10-19","close":3583.0},{"date":"2020-10-20","close":3533.0},{"date":"2020-10-21","close":3583.0},{"date":"2020-10-22","close":3450.0},{"date":"2020-10-23","close":3433.0},{"date":"2020-10-26","close":3237.0},{"date":"2020-10-27","close":3300.0},{"date":"2020-10-28","close":3433.0},{"date":"2020-10-29","close":3533.0},{"date":"2020-10-30","close":3367.0},{"date":"2020-11-02","close":3417.0},{"date":"2020-11-03","close":3483.0},{"date":"2020-11-04","close":3450.0},{"date":"2020-11-05","close":3600.0},{"date":"2020-11-06","close":3467.0},{"date":"2020-11-09","close":3583.0},{"date":"2020-11-10","close":3467.0},{"date":"2020-11-11","close":3650.0},{"date":"2020-11-12","close":3967.0},{"date":"2020-11-13","close":3717.0},{"date":"2020-11-16","close":3883.0},{"date":"2020-11-17","close":4017.0},{"date":"2020-11-18","close":4117.0},{"date":"2020-11-19","close":4233.0},{"date":"2020-11-20","close":4333.0},{"date":"2020-11-23","close":4133.0},{"date":"2020-11-24","close":4033.0},{"date":"2020-11-25","close":4183.0},{"date":"2020-11-26","close":4100.0},{"date":"2020-11-27","close":4083.0},{"date":"2020-11-30","close":4000.0},{"date":"2020-12-01","close":4000.0},{"date":"2020-12-02","close":3983.0},{"date":"2020-12-03","close":3867.0},{"date":"2020-12-04","close":4033.0},{"date":"2020-12-07","close":4217.0},{"date":"2020-12-08","close":4067.0},{"date":"2020-12-09","close":4133.0},{"date":"2020-12-10","close":4117.0},{"date":"2020-12-11","close":4200.0},{"date":"2020-12-14","close":4383.0},{"date":"2020-12-15","close":4367.0},{"date":"2020-12-16","close":4617.0},{"date":"2020-12-17","close":4467.0},{"date":"2020-12-18","close":4300.0},{"date":"2020-12-21","close":4433.0},{"date":"2020-12-22","close":4183.0},{"date":"2020-12-23","close":4133.0},{"date":"2020-12-24","close":4000.0},{"date":"2020-12-28","close":3883.0},{"date":"2020-12-29","close":4067.0},{"date":"2020-12-30","close":4200.0},{"date":"2021-01-04","close":4150.0},{"date":"2021-01-05","close":4100.0},{"date":"2021-01-06","close":4267.0},{"date":"2021-01-07","close":4183.0},{"date":"2021-01-08","close":4017.0},{"date":"2021-01-11","close":3883.0},{"date":"2021-01-12","close":3833.0},{"date":"2021-01-13","close":3900.0},{"date":"2021-01-14","close":3983.0},{"date":"2021-01-15","close":3817.0},{"date":"2021-01-18","close":3683.0},{"date":"2021-01-19","close":3717.0},{"date":"2021-01-20","close":3733.0},{"date":"2021-01-21","close":3783.0},{"date":"2021-01-22","close":3683.0},{"date":"2021-01-25","close":3783.0},{"date":"2021-01-26","close":3917.0},{"date":"2021-01-27","close":4133.0},{"date":"2021-01-28","close":4233.0},{"date":"2021-01-29","close":4267.0},{"date":"2021-02-01","close":4033.0},{"date":"2021-02-02","close":3917.0},{"date":"2021-02-03","close":3817.0},{"date":"2021-02-04","close":3833.0},{"date":"2021-02-05","close":3783.0},{"date":"2021-02-08","close":4083.0},{"date":"2021-02-09","close":3900.0},{"date":"2021-02-10","close":3933.0},{"date":"2021-02-15","close":4067.0},{"date":"2021-02-16","close":4117.0},{"date":"2021-02-17","close":3983.0},{"date":"2021-02-18","close":3867.0},{"date":"2021-02-19","close":4067.0},{"date":"2021-02-22","close":4033.0},{"date":"2021-02-23","close":4300.0},{"date":"2021-02-24","close":4283.0},{"date":"2021-02-25","close":4267.0},{"date":"2021-02-26","close":4400.0},{"date":"2021-03-02","close":4533.0},{"date":"2021-03-03","close":5550.0},{"date":"2021-03-04","close":5217.0},{"date":"2021-03-05","close":5300.0},{"date":"2021-03-08","close":5383.0},{"date":"2021-03-09","close":5250.0},{"date":"2021-03-10","close":5050.0},{"date":"2021-03-11","close":5117.0},{"date":"2021-03-12","close":5233.0},{"date":"2021-03-15","close":5067.0},{"date":"2021-03-16","close":4900.0},{"date":"2021-03-17","close":5230.0},{"date":"2021-03-18","close":5120.0},{"date":"2021-03-19","close":5020.0},{"date":"2021-03-22","close":4995.0},{"date":"2021-03-23","close":5390.0},{"date":"2021-03-24","close":5210.0},{"date":"2021-03-25","close":5320.0},{"date":"2021-03-26","close":5330.0},{"date":"2021-03-29","close":5140.0},{"date":"2021-03-30","close":5120.0},{"date":"2021-03-31","close":5120.0},{"date":"2021-04-01","close":5080.0},{"date":"2021-04-02","close":5090.0},{"date":"2021-04-05","close":5000.0},{"date":"2021-04-06","close":4935.0},{"date":"2021-04-07","close":4555.0},{"date":"2021-04-08","close":4465.0},{"date":"2021-04-09","close":4745.0},{"date":"2021-04-12","close":4775.0},{"date":"2021-04-13","close":4860.0},{"date":"2021-04-14","close":5050.0},{"date":"2021-04-15","close":4990.0},{"date":"2021-04-16","close":4995.0},{"date":"2021-04-19","close":5000.0},{"date":"2021-04-20","close":4890.0},{"date":"2021-04-21","close":4940.0},{"date":"2021-04-22","close":4845.0},{"date":"2021-04-23","close":4780.0},{"date":"2021-04-26","close":4660.0},{"date":"2021-04-27","close":4710.0},{"date":"2021-04-28","close":4520.0},{"date":"2021-04-29","close":4665.0},{"date":"2021-04-30","close":4555.0},{"date":"2021-05-03","close":4435.0},{"date":"2021-05-04","close":4220.0},{"date":"2021-05-06","close":4195.0},{"date":"2021-05-07","close":4290.0},{"date":"2021-05-10","close":4320.0},{"date":"2021-05-11","close":4260.0},{"date":"2021-05-12","close":4145.0},{"date":"2021-05-13","close":4070.0},{"date":"2021-05-14","close":4490.0},{"date":"2021-05-17","close":4500.0},{"date":"2021-05-18","close":4380.0},{"date":"2021-05-20","close":4210.0},{"date":"2021-05-21","close":4215.0},{"date":"2021-05-24","close":4105.0},{"date":"2021-05-25","close":4095.0},{"date":"2021-05-26","close":4055.0},{"date":"2021-05-27","close":3980.0},{"date":"2021-05-28","close":4055.0},{"date":"2021-05-31","close":4030.0},{"date":"2021-06-01","close":4040.0},{"date":"2021-06-02","close":3995.0},{"date":"2021-06-03","close":4020.0},{"date":"2021-06-04","close":4070.0},{"date":"2021-06-07","close":4045.0},{"date":"2021-06-08","close":4020.0},{"date":"2021-06-09","close":4025.0},{"date":"2021-06-10","close":4015.0},{"date":"2021-06-11","close":4015.0},{"date":"2021-06-14","close":4055.0},{"date":"2021-06-15","close":4030.0},{"date":"2021-06-16","close":4030.0},{"date":"2021-06-17","close":4015.0},{"date":"2021-06-18","close":4015.0},{"date":"2021-06-21","close":4020.0},{"date":"2021-06-22","close":4015.0},{"date":"2021-06-23","close":4025.0},{"date":"2021-06-24","close":3995.0},{"date":"2021-06-25","close":3995.0},{"date":"2021-06-28","close":3995.0},{"date":"2021-06-29","close":4010.0},{"date":"2021-06-30","close":3995.0},{"date":"2021-07-01","close":3975.0},{"date":"2021-07-02","close":3955.0},{"date":"2021-07-05","close":4030.0},{"date":"2021-07-06","close":4010.0},{"date":"2021-07-07","close":4055.0},{"date":"2021-07-08","close":3975.0},{"date":"2021-07-09","close":3930.0},{"date":"2021-07-12","close":3925.0},{"date":"2021-07-13","close":3920.0},{"date":"2021-07-14","close":3895.0},{"date":"2021-07-15","close":3900.0},{"date":"2021-07-16","close":3950.0},{"date":"2021-07-19","close":3900.0},{"date":"2021-07-20","close":3845.0},{"date":"2021-07-21","close":3805.0},{"date":"2021-07-22","close":3805.0},{"date":"2021-07-23","close":3795.0},{"date":"2021-07-26","close":3710.0},{"date":"2021-07-27","close":3720.0},{"date":"2021-07-28","close":3685.0},{"date":"2021-07-29","close":3640.0},{"date":"2021-07-30","close":3600.0},{"date":"2021-08-02","close":3605.0},{"date":"2021-08-03","close":3525.0},{"date":"2021-08-04","close":3610.0},{"date":"2021-08-05","close":3655.0},{"date":"2021-08-06","close":3735.0},{"date":"2021-08-09","close":3645.0},{"date":"2021-08-10","close":3710.0},{"date":"2021-08-11","close":3755.0},{"date":"2021-08-12","close":3730.0},{"date":"2021-08-13","close":3650.0},{"date":"2021-08-17","close":3510.0},{"date":"2021-08-18","close":3500.0},{"date":"2021-08-19","close":3315.0},{"date":"2021-08-20","close":3150.0},{"date":"2021-08-23","close":3300.0},{"date":"2021-08-24","close":3415.0},{"date":"2021-08-25","close":3455.0},{"date":"2021-08-26","close":3475.0},{"date":"2021-08-27","close":3460.0},{"date":"2021-08-30","close":3490.0},{"date":"2021-08-31","close":3465.0},{"date":"2021-09-01","close":3525.0},{"date":"2021-09-02","close":3490.0},{"date":"2021-09-03","close":3615.0},{"date":"2021-09-06","close":3735.0},{"date":"2021-09-07","close":3745.0},{"date":"2021-09-08","close":3565.0},{"date":"2021-09-09","close":3465.0},{"date":"2021-09-10","close":3480.0},{"date":"2021-09-13","close":3380.0},{"date":"2021-09-14","close":3355.0},{"date":"2021-09-15","close":3335.0},{"date":"2021-09-16","close":3305.0},{"date":"2021-09-17","close":3305.0},{"date":"2021-09-23","close":3280.0},{"date":"2021-09-24","close":3260.0},{"date":"2021-09-27","close":3245.0},{"date":"2021-09-28","close":3195.0},{"date":"2021-09-29","close":3155.0},{"date":"2021-09-30","close":3210.0},{"date":"2021-10-01","close":3110.0},{"date":"2021-10-05","close":2905.0},{"date":"2021-10-06","close":2790.0},{"date":"2021-10-07","close":2900.0},{"date":"2021-10-08","close":2910.0},{"date":"2021-10-12","close":2850.0},{"date":"2021-10-13","close":2900.0},{"date":"2021-10-14","close":2975.0},{"date":"2021-10-15","close":3005.0},{"date":"2021-10-18","close":2995.0},{"date":"2021-10-19","close":3010.0},{"date":"2021-10-20","close":3025.0},{"date":"2021-10-21","close":3015.0},{"date":"2021-10-22","close":2985.0},{"date":"2021-10-25","close":2960.0},{"date":"2021-10-26","close":2980.0},{"date":"2021-10-27","close":2965.0},{"date":"2021-10-28","close":2900.0},{"date":"2021-10-29","close":2840.0},{"date":"2021-11-01","close":2845.0},{"date":"2021-11-02","close":2875.0},{"date":"2021-11-03","close":2910.0},{"date":"2021-11-04","close":2850.0},{"date":"2021-11-05","close":2805.0},{"date":"2021-11-08","close":2765.0},{"date":"2021-11-09","close":2750.0},{"date":"2021-11-10","close":2665.0},{"date":"2021-11-11","close":2640.0},{"date":"2021-11-12","close":2670.0},{"date":"2021-11-15","close":2730.0},{"date":"2021-11-16","close":2745.0},{"date":"2021-11-17","close":2665.0},{"date":"2021-11-18","close":2640.0},{"date":"2021-11-19","close":2695.0},{"date":"2021-11-22","close":2690.0},{"date":"2021-11-23","close":2695.0},{"date":"2021-11-24","close":2755.0},{"date":"2021-11-25","close":2705.0},{"date":"2021-11-26","close":2500.0},{"date":"2021-11-29","close":2465.0},{"date":"2021-11-30","close":2320.0},{"date":"2021-12-01","close":2345.0},{"date":"2021-12-02","close":2465.0},{"date":"2021-12-03","close":2520.0},{"date":"2021-12-06","close":2510.0},{"date":"2021-12-07","close":2570.0},{"date":"2021-12-08","close":2590.0},{"date":"2021-12-09","close":2655.0},{"date":"2021-12-10","close":2810.0},{"date":"2021-12-13","close":2800.0},{"date":"2021-12-14","close":2790.0},{"date":"2021-12-15","close":2845.0},{"date":"2021-12-16","close":2800.0},{"date":"2021-12-17","close":2800.0},{"date":"2021-12-20","close":2710.0},{"date":"2021-12-21","close":2640.0},{"date":"2021-12-22","close":2705.0},{"date":"2021-12-23","close":2645.0},{"date":"2021-12-24","close":2590.0},{"date":"2021-12-27","close":2595.0},{"date":"2021-12-28","close":2560.0},{"date":"2021-12-29","close":2655.0},{"date":"2021-12-30","close":2620.0},{"date":"2022-01-03","close":2615.0},{"date":"2022-01-04","close":2625.0},{"date":"2022-01-05","close":2570.0},{"date":"2022-01-06","close":2515.0},{"date":"2022-01-07","close":2535.0},{"date":"2022-01-10","close":2470.0},{"date":"2022-01-11","close":2445.0},{"date":"2022-01-12","close":2550.0},{"date":"2022-01-13","close":2550.0},{"date":"2022-01-14","close":2490.0},{"date":"2022-01-17","close":2390.0},{"date":"2022-01-18","close":2335.0},{"date":"2022-01-19","close":2290.0},{"date":"2022-01-20","close":2315.0},{"date":"2022-01-21","close":2320.0},{"date":"2022-01-24","close":2235.0},{"date":"2022-01-25","close":2090.0},{"date":"2022-01-26","close":2100.0},{"date":"2022-01-27","close":1980.0},{"date":"2022-01-28","close":2110.0},{"date":"2022-02-03","close":2360.0},{"date":"2022-02-04","close":2410.0},{"date":"2022-02-07","close":2405.0},{"date":"2022-02-08","close":2410.0},{"date":"2022-02-09","close":2450.0},{"date":"2022-02-10","close":2435.0},{"date":"2022-02-11","close":2385.0},{"date":"2022-02-14","close":2275.0},{"date":"2022-02-15","close":2260.0},{"date":"2022-02-16","close":2360.0},{"date":"2022-02-17","close":2495.0},{"date":"2022-02-18","close":2570.0},{"date":"2022-02-21","close":2550.0},{"date":"2022-02-22","close":2490.0},{"date":"2022-02-23","close":2530.0},{"date":"2022-02-24","close":2405.0},{"date":"2022-02-25","close":2415.0},{"date":"2022-02-28","close":2435.0},{"date":"2022-03-02","close":2445.0},{"date":"2022-03-03","close":2505.0},{"date":"2022-03-04","close":2570.0},{"date":"2022-03-07","close":2470.0},{"date":"2022-03-08","close":2375.0},{"date":"2022-03-10","close":2475.0},{"date":"2022-03-11","close":2485.0},{"date":"2022-03-14","close":2430.0},{"date":"2022-03-15","close":2430.0},{"date":"2022-03-16","close":2600.0},{"date":"2022-03-17","close":2665.0},{"date":"2022-03-18","close":2670.0},{"date":"2022-03-21","close":2635.0},{"date":"2022-03-22","close":2605.0},{"date":"2022-03-23","close":2530.0},{"date":"2022-03-24","close":2565.0},{"date":"2022-03-25","close":2545.0},{"date":"2022-03-28","close":2580.0},{"date":"2022-03-29","close":3350.0},{"date":"2022-03-30","close":3590.0},{"date":"2022-03-31","close":3590.0},{"date":"2022-04-01","close":3435.0},{"date":"2022-04-04","close":3500.0},{"date":"2022-04-05","close":3575.0},{"date":"2022-04-06","close":3340.0},{"date":"2022-04-07","close":3175.0},{"date":"2022-04-08","close":3090.0},{"date":"2022-04-11","close":3085.0},{"date":"2022-04-12","close":2980.0},{"date":"2022-04-13","close":3065.0},{"date":"2022-04-14","close":3145.0},{"date":"2022-04-15","close":3010.0},{"date":"2022-04-18","close":2930.0},{"date":"2022-04-19","close":2930.0},{"date":"2022-04-20","close":3105.0},{"date":"2022-04-21","close":3300.0},{"date":"2022-04-22","close":3225.0},{"date":"2022-04-25","close":3030.0},{"date":"2022-04-26","close":3220.0},{"date":"2022-04-27","close":3270.0},{"date":"2022-04-28","close":3370.0},{"date":"2022-04-29","close":3335.0},{"date":"2022-05-02","close":3335.0},{"date":"2022-05-03","close":3205.0},{"date":"2022-05-04","close":3105.0},{"date":"2022-05-06","close":3020.0},{"date":"2022-05-09","close":2905.0},{"date":"2022-05-10","close":2930.0},{"date":"2022-05-11","close":2920.0},{"date":"2022-05-12","close":2745.0},{"date":"2022-05-13","close":2880.0},{"date":"2022-05-16","close":2950.0},{"date":"2022-05-17","close":2940.0},{"date":"2022-05-18","close":2900.0},{"date":"2022-05-19","close":2860.0},{"date":"2022-05-20","close":2845.0},{"date":"2022-05-23","close":2935.0},{"date":"2022-05-24","close":2765.0},{"date":"2022-05-25","close":3325.0},{"date":"2022-05-26","close":3250.0},{"date":"2022-05-27","close":3105.0},{"date":"2022-05-30","close":3145.0},{"date":"2022-05-31","close":3150.0},{"date":"2022-06-02","close":3235.0},{"date":"2022-06-03","close":3200.0},{"date":"2022-06-07","close":3040.0},{"date":"2022-06-08","close":3030.0},{"date":"2022-06-09","close":3125.0},{"date":"2022-06-10","close":3170.0},{"date":"2022-06-13","close":2950.0},{"date":"2022-06-14","close":2875.0},{"date":"2022-06-15","close":2805.0},{"date":"2022-06-16","close":2810.0},{"date":"2022-06-17","close":2875.0},{"date":"2022-06-20","close":2575.0},{"date":"2022-06-21","close":2620.0},{"date":"2022-06-22","close":2500.0},{"date":"2022-06-23","close":2275.0},{"date":"2022-06-24","close":2425.0},{"date":"2022-06-27","close":2555.0},{"date":"2022-06-28","close":2580.0},{"date":"2022-06-29","close":2555.0},{"date":"2022-06-30","close":2510.0},{"date":"2022-07-01","close":2460.0},{"date":"2022-07-04","close":2430.0},{"date":"2022-07-05","close":2550.0},{"date":"2022-07-06","close":2570.0},{"date":"2022-07-07","close":2615.0},{"date":"2022-07-08","close":2620.0},{"date":"2022-07-11","close":2730.0},{"date":"2022-07-12","close":2755.0},{"date":"2022-07-13","close":2675.0},{"date":"2022-07-14","close":2700.0},{"date":"2022-07-15","close":2810.0},{"date":"2022-07-18","close":2965.0},{"date":"2022-07-19","close":2890.0},{"date":"2022-07-20","close":2885.0},{"date":"2022-07-21","close":3000.0},{"date":"2022-07-22","close":2840.0},{"date":"2022-07-25","close":2775.0},{"date":"2022-07-26","close":2780.0},{"date":"2022-07-27","close":2775.0},{"date":"2022-07-28","close":2740.0},{"date":"2022-07-29","close":2690.0},{"date":"2022-08-01","close":2695.0},{"date":"2022-08-02","close":2745.0},{"date":"2022-08-03","close":2740.0},{"date":"2022-08-04","close":2720.0},{"date":"2022-08-05","close":2780.0},{"date":"2022-08-08","close":2780.0},{"date":"2022-08-09","close":2760.0},{"date":"2022-08-10","close":2675.0},{"date":"2022-08-11","close":2810.0},{"date":"2022-08-12","close":2825.0},{"date":"2022-08-16","close":2825.0},{"date":"2022-08-17","close":2850.0},{"date":"2022-08-18","close":2795.0},{"date":"2022-08-19","close":2740.0},{"date":"2022-08-22","close":2650.0},{"date":"2022-08-23","close":2575.0},{"date":"2022-08-24","close":2565.0},{"date":"2022-08-25","close":2645.0},{"date":"2022-08-26","close":2610.0},{"date":"2022-08-29","close":2520.0},{"date":"2022-08-30","close":2565.0},{"date":"2022-08-31","close":2605.0},{"date":"2022-09-01","close":2550.0},{"date":"2022-09-02","close":2555.0},{"date":"2022-09-05","close":2460.0},{"date":"2022-09-06","close":2480.0},{"date":"2022-09-07","close":2425.0},{"date":"2022-09-08","close":2470.0},{"date":"2022-09-13","close":2520.0},{"date":"2022-09-14","close":2480.0},{"date":"2022-09-15","close":2470.0},{"date":"2022-09-16","close":2430.0},{"date":"2022-09-19","close":2345.0},{"date":"2022-09-20","close":2360.0},{"date":"2022-09-21","close":2335.0},{"date":"2022-09-22","close":2270.0},{"date":"2022-09-23","close":2145.0},{"date":"2022-09-26","close":2015.0},{"date":"2022-09-27","close":2040.0},{"date":"2022-09-28","close":1980.0},{"date":"2022-09-29","close":2045.0},{"date":"2022-09-30","close":2015.0},{"date":"2022-10-04","close":1955.0},{"date":"2022-10-05","close":1935.0},{"date":"2022-10-06","close":2025.0},{"date":"2022-10-07","close":2330.0},{"date":"2022-10-11","close":2130.0},{"date":"2022-10-12","close":2050.0},{"date":"2022-10-13","close":1910.0},{"date":"2022-10-14","close":2155.0},{"date":"2022-10-17","close":2175.0},{"date":"2022-10-18","close":2185.0},{"date":"2022-10-19","close":2205.0},{"date":"2022-10-20","close":2250.0},{"date":"2022-10-21","close":2100.0},{"date":"2022-10-24","close":2155.0},{"date":"2022-10-25","close":2125.0},{"date":"2022-10-26","close":2150.0},{"date":"2022-10-27","close":2300.0},{"date":"2022-10-28","close":2205.0},{"date":"2022-10-31","close":2180.0},{"date":"2022-11-01","close":2270.0},{"date":"2022-11-02","close":2290.0},{"date":"2022-11-03","close":2295.0},{"date":"2022-11-04","close":2275.0},{"date":"2022-11-07","close":2245.0},{"date":"2022-11-08","close":2280.0},{"date":"2022-11-09","close":2290.0},{"date":"2022-11-10","close":2295.0},{"date":"2022-11-11","close":2310.0},{"date":"2022-11-14","close":2335.0},{"date":"2022-11-15","close":2380.0},{"date":"2022-11-16","close":2325.0},{"date":"2022-11-17","close":2265.0},{"date":"2022-11-18","close":2225.0},{"date":"2022-11-21","close":2135.0},{"date":"2022-11-22","close":2135.0},{"date":"2022-11-23","close":2155.0},{"date":"2022-11-24","close":2195.0},{"date":"2022-11-25","close":2175.0},{"date":"2022-11-28","close":2150.0},{"date":"2022-11-29","close":2150.0},{"date":"2022-11-30","close":2150.0},{"date":"2022-12-01","close":2185.0},{"date":"2022-12-02","close":2200.0},{"date":"2022-12-05","close":2215.0},{"date":"2022-12-06","close":2175.0},{"date":"2022-12-07","close":2150.0},{"date":"2022-12-08","close":2100.0},{"date":"2022-12-09","close":2125.0},{"date":"2022-12-12","close":2225.0},{"date":"2022-12-13","close":2890.0},{"date":"2022-12-14","close":3025.0},{"date":"2022-12-15","close":3045.0},{"date":"2022-12-16","close":3020.0},{"date":"2022-12-19","close":2850.0},{"date":"2022-12-20","close":2730.0},{"date":"2022-12-21","close":2795.0},{"date":"2022-12-22","close":2725.0},{"date":"2022-12-23","close":2660.0},{"date":"2022-12-26","close":2715.0},{"date":"2022-12-27","close":2665.0},{"date":"2022-12-28","close":2720.0},{"date":"2022-12-29","close":2780.0},{"date":"2023-01-02","close":2890.0},{"date":"2023-01-03","close":2655.0},{"date":"2023-01-04","close":2810.0},{"date":"2023-01-05","close":3030.0},{"date":"2023-01-06","close":2825.0},{"date":"2023-01-09","close":2740.0},{"date":"2023-01-10","close":2675.0},{"date":"2023-01-11","close":2650.0},{"date":"2023-01-12","close":2565.0},{"date":"2023-01-13","close":2520.0},{"date":"2023-01-16","close":2535.0},{"date":"2023-01-17","close":2565.0},{"date":"2023-01-18","close":2500.0},{"date":"2023-01-19","close":2475.0},{"date":"2023-01-20","close":2470.0},{"date":"2023-01-25","close":2490.0},{"date":"2023-01-26","close":2525.0},{"date":"2023-01-27","close":2485.0},{"date":"2023-01-30","close":2405.0},{"date":"2023-01-31","close":2420.0},{"date":"2023-02-01","close":2400.0},{"date":"2023-02-02","close":2430.0},{"date":"2023-02-03","close":2450.0},{"date":"2023-02-06","close":2470.0},{"date":"2023-02-07","close":2425.0},{"date":"2023-02-08","close":2445.0},{"date":"2023-02-09","close":2420.0},{"date":"2023-02-10","close":2330.0},{"date":"2023-02-13","close":2310.0},{"date":"2023-02-14","close":2310.0},{"date":"2023-02-15","close":2255.0},{"date":"2023-02-16","close":2300.0},{"date":"2023-02-17","close":2295.0},{"date":"2023-02-20","close":2350.0},{"date":"2023-02-21","close":2330.0},{"date":"2023-02-22","close":2280.0},{"date":"2023-02-23","close":2280.0},{"date":"2023-02-24","close":2235.0},{"date":"2023-02-27","close":2200.0},{"date":"2023-02-28","close":2205.0},{"date":"2023-03-02","close":2220.0},{"date":"2023-03-03","close":2250.0},{"date":"2023-03-06","close":2245.0},{"date":"2023-03-07","close":2260.0},{"date":"2023-03-08","close":2265.0},{"date":"2023-03-09","close":2315.0},{"date":"2023-03-10","close":2205.0},{"date":"2023-03-13","close":2125.0},{"date":"2023-03-14","close":2040.0},{"date":"2023-03-15","close":2095.0},{"date":"2023-03-16","close":2075.0},{"date":"2023-03-17","close":2155.0},{"date":"2023-03-20","close":2160.0},{"date":"2023-03-21","close":2115.0},{"date":"2023-03-22","close":2090.0},{"date":"2023-03-23","close":2040.0},{"date":"2023-03-24","close":2035.0},{"date":"2023-03-27","close":2030.0},{"date":"2023-03-28","close":2030.0},{"date":"2023-03-29","close":2015.0},{"date":"2023-03-30","close":2040.0},{"date":"2023-03-31","close":2035.0},{"date":"2023-04-03","close":2045.0},{"date":"2023-04-04","close":2125.0},{"date":"2023-04-05","close":2180.0},{"date":"2023-04-06","close":2150.0},{"date":"2023-04-07","close":2150.0},{"date":"2023-04-10","close":2110.0},{"date":"2023-04-11","close":2135.0},{"date":"2023-04-12","close":2180.0},{"date":"2023-04-13","close":2245.0},{"date":"2023-04-14","close":2270.0},{"date":"2023-04-17","close":2280.0},{"date":"2023-04-18","close":2295.0},{"date":"2023-04-19","close":2275.0},{"date":"2023-04-20","close":2190.0},{"date":"2023-04-21","close":2135.0},{"date":"2023-04-24","close":2090.0},{"date":"2023-04-25","close":2060.0},{"date":"2023-04-26","close":2045.0},{"date":"2023-04-27","close":2100.0},{"date":"2023-04-28","close":2075.0},{"date":"2023-05-02","close":2120.0},{"date":"2023-05-03","close":2115.0},{"date":"2023-05-04","close":2170.0},{"date":"2023-05-08","close":2200.0},{"date":"2023-05-09","close":2190.0},{"date":"2023-05-10","close":2195.0},{"date":"2023-05-11","close":2175.0},{"date":"2023-05-12","close":2150.0},{"date":"2023-05-15","close":2085.0},{"date":"2023-05-16","close":2080.0},{"date":"2023-05-17","close":2120.0},{"date":"2023-05-18","close":2135.0},{"date":"2023-05-19","close":2150.0},{"date":"2023-05-22","close":2190.0},{"date":"2023-05-23","close":2205.0},{"date":"2023-05-24","close":2205.0},{"date":"2023-05-25","close":2175.0},{"date":"2023-05-26","close":2175.0},{"date":"2023-05-30","close":2180.0},{"date":"2023-05-31","close":2170.0},{"date":"2023-06-01","close":2250.0},{"date":"2023-06-02","close":2290.0},{"date":"2023-06-05","close":2260.0},{"date":"2023-06-07","close":2255.0},{"date":"2023-06-08","close":2205.0},{"date":"2023-06-09","close":2140.0},{"date":"2023-06-12","close":2070.0},{"date":"2023-06-13","close":2055.0},{"date":"2023-06-14","close":2075.0},{"date":"2023-06-15","close":2065.0},{"date":"2023-06-16","close":2090.0},{"date":"2023-06-19","close":2070.0},{"date":"2023-06-20","close":2060.0},{"date":"2023-06-21","close":2060.0},{"date":"2023-06-22","close":2060.0},{"date":"2023-06-23","close":2060.0},{"date":"2023-06-26","close":2070.0},{"date":"2023-06-27","close":2075.0},{"date":"2023-06-28","close":2100.0},{"date":"2023-06-29","close":2080.0},{"date":"2023-06-30","close":2070.0},{"date":"2023-07-03","close":2075.0},{"date":"2023-07-04","close":2060.0},{"date":"2023-07-05","close":2030.0},{"date":"2023-07-06","close":2010.0},{"date":"2023-07-07","close":2005.0},{"date":"2023-07-10","close":1982.0},{"date":"2023-07-11","close":2060.0},{"date":"2023-07-12","close":2035.0},{"date":"2023-07-13","close":2070.0},{"date":"2023-07-14","close":2085.0},{"date":"2023-07-17","close":2060.0},{"date":"2023-07-18","close":2045.0},{"date":"2023-07-19","close":2050.0},{"date":"2023-07-20","close":2080.0},{"date":"2023-07-21","close":2080.0},{"date":"2023-07-24","close":2020.0},{"date":"2023-07-25","close":1970.0},{"date":"2023-07-26","close":1840.0},{"date":"2023-07-27","close":1932.0},{"date":"2023-07-28","close":1996.0},{"date":"2023-07-31","close":2005.0},{"date":"2023-08-01","close":2005.0},{"date":"2023-08-02","close":2000.0},{"date":"2023-08-03","close":2035.0},{"date":"2023-08-04","close":2010.0},{"date":"2023-08-07","close":2010.0},{"date":"2023-08-08","close":1984.0},{"date":"2023-08-09","close":2030.0},{"date":"2023-08-10","close":2055.0},{"date":"2023-08-11","close":2055.0},{"date":"2023-08-14","close":2000.0},{"date":"2023-08-16","close":1960.0},{"date":"2023-08-17","close":1963.0},{"date":"2023-08-18","close":1915.0},{"date":"2023-08-21","close":1988.0},{"date":"2023-08-22","close":1995.0},{"date":"2023-08-23","close":2070.0},{"date":"2023-08-24","close":2095.0},{"date":"2023-08-25","close":2120.0},{"date":"2023-08-28","close":2130.0},{"date":"2023-08-29","close":2160.0},{"date":"2023-08-30","close":2165.0},{"date":"2023-08-31","close":2060.0},{"date":"2023-09-01","close":2060.0},{"date":"2023-09-04","close":2085.0},{"date":"2023-09-05","close":2140.0},{"date":"2023-09-06","close":2205.0},{"date":"2023-09-07","close":2160.0},{"date":"2023-09-08","close":2265.0},{"date":"2023-09-11","close":2270.0},{"date":"2023-09-12","close":2230.0},{"date":"2023-09-13","close":2180.0},{"date":"2023-09-14","close":2195.0},{"date":"2023-09-15","close":2220.0},{"date":"2023-09-18","close":2210.0},{"date":"2023-09-19","close":2130.0},{"date":"2023-09-20","close":2075.0},{"date":"2023-09-21","close":2040.0},{"date":"2023-09-22","close":2065.0},{"date":"2023-09-25","close":2015.0},{"date":"2023-09-26","close":1999.0},{"date":"2023-09-27","close":2095.0},{"date":"2023-10-04","close":2020.0},{"date":"2023-10-05","close":1980.0},{"date":"2023-10-06","close":2030.0},{"date":"2023-10-10","close":2030.0},{"date":"2023-10-11","close":2075.0},{"date":"2023-10-12","close":2150.0},{"date":"2023-10-13","close":2075.0},{"date":"2023-10-16","close":1987.0},{"date":"2023-10-17","close":2035.0},{"date":"2023-10-18","close":1986.0},{"date":"2023-10-19","close":1932.0},{"date":"2023-10-20","close":1935.0},{"date":"2023-10-23","close":1931.0},{"date":"2023-10-24","close":1973.0},{"date":"2023-10-25","close":2020.0},{"date":"2023-10-26","close":1992.0},{"date":"2023-10-27","close":2005.0},{"date":"2023-10-30","close":2060.0},{"date":"2023-10-31","close":1988.0},{"date":"2023-11-01","close":1986.0},{"date":"2023-11-02","close":2020.0},{"date":"2023-11-03","close":2065.0},{"date":"2023-11-06","close":2075.0},{"date":"2023-11-07","close":2065.0},{"date":"2023-11-08","close":2065.0},{"date":"2023-11-09","close":2025.0},{"date":"2023-11-10","close":1997.0},{"date":"2023-11-13","close":1977.0},{"date":"2023-11-14","close":2010.0},{"date":"2023-11-15","close":2030.0},{"date":"2023-11-16","close":2045.0},{"date":"2023-11-17","close":1999.0},{"date":"2023-11-20","close":2015.0},{"date":"2023-11-21","close":2040.0},{"date":"2023-11-22","close":2015.0},{"date":"2023-11-23","close":2040.0},{"date":"2023-11-24","close":2025.0},{"date":"2023-11-27","close":1996.0},{"date":"2023-11-28","close":2030.0},{"date":"2023-11-29","close":1998.0},{"date":"2023-11-30","close":1998.0},{"date":"2023-12-01","close":1992.0},{"date":"2023-12-04","close":1993.0},{"date":"2023-12-05","close":2230.0},{"date":"2023-12-06","close":2115.0},{"date":"2023-12-07","close":2095.0},{"date":"2023-12-08","close":2190.0},{"date":"2023-12-11","close":2180.0},{"date":"2023-12-12","close":2160.0},{"date":"2023-12-13","close":2140.0},{"date":"2023-12-14","close":2150.0},{"date":"2023-12-15","close":2130.0},{"date":"2023-12-18","close":2100.0},{"date":"2023-12-19","close":2115.0},{"date":"2023-12-20","close":2160.0},{"date":"2023-12-21","close":2180.0},{"date":"2023-12-22","close":2180.0},{"date":"2023-12-26","close":2190.0},{"date":"2023-12-27","close":2215.0},{"date":"2023-12-28","close":2205.0},{"date":"2024-01-02","close":2235.0},{"date":"2024-01-03","close":2260.0},{"date":"2024-01-04","close":2180.0},{"date":"2024-01-05","close":2175.0},{"date":"2024-01-08","close":2145.0},{"date":"2024-01-09","close":2190.0},{"date":"2024-01-10","close":2135.0},{"date":"2024-01-11","close":2140.0},{"date":"2024-01-12","close":2110.0},{"date":"2024-01-15","close":2085.0},{"date":"2024-01-16","close":2075.0},{"date":"2024-01-17","close":1993.0},{"date":"2024-01-18","close":2015.0},{"date":"2024-01-19","close":2050.0},{"date":"2024-01-22","close":2020.0},{"date":"2024-01-23","close":2035.0},{"date":"2024-01-24","close":2010.0},{"date":"2024-01-25","close":1998.0},{"date":"2024-01-26","close":1994.0},{"date":"2024-01-29","close":1813.0},{"date":"2024-01-30","close":1841.0},{"date":"2024-01-31","close":1840.0},{"date":"2024-02-01","close":1837.0},{"date":"2024-02-02","close":1845.0},{"date":"2024-02-05","close":1845.0},{"date":"2024-02-06","close":1842.0},{"date":"2024-02-07","close":1840.0},{"date":"2024-02-08","close":1828.0},{"date":"2024-02-13","close":1835.0},{"date":"2024-02-14","close":1838.0},{"date":"2024-02-15","close":1825.0},{"date":"2024-02-16","close":1824.0},{"date":"2024-02-19","close":1827.0},{"date":"2024-02-20","close":1818.0},{"date":"2024-02-21","close":1773.0},{"date":"2024-02-22","close":1739.0},{"date":"2024-02-23","close":1739.0},{"date":"2024-02-26","close":1680.0},{"date":"2024-02-27","close":1731.0},{"date":"2024-02-28","close":1696.0},{"date":"2024-02-29","close":1656.0},{"date":"2024-03-04","close":1639.0},{"date":"2024-03-05","close":1626.0},{"date":"2024-03-06","close":1619.0},{"date":"2024-03-07","close":1608.0},{"date":"2024-03-08","close":1650.0},{"date":"2024-03-11","close":1685.0},{"date":"2024-03-12","close":1668.0},{"date":"2024-03-13","close":1667.0},{"date":"2024-03-14","close":1637.0},{"date":"2024-03-15","close":1637.0},{"date":"2024-03-18","close":1641.0},{"date":"2024-03-19","close":1627.0},{"date":"2024-03-20","close":1682.0},{"date":"2024-03-21","close":1694.0},{"date":"2024-03-22","close":1717.0},{"date":"2024-03-25","close":1742.0},{"date":"2024-03-26","close":1720.0},{"date":"2024-03-27","close":1714.0},{"date":"2024-03-28","close":1672.0},{"date":"2024-03-29","close":1652.0},{"date":"2024-04-01","close":1685.0},{"date":"2024-04-02","close":1639.0},{"date":"2024-04-03","close":1615.0},{"date":"2024-04-04","close":1600.0},{"date":"2024-04-05","close":1586.0},{"date":"2024-04-08","close":1558.0},{"date":"2024-04-09","close":1583.0},{"date":"2024-04-11","close":1579.0},{"date":"2024-04-12","close":1596.0},{"date":"2024-04-15","close":1621.0},{"date":"2024-04-16","close":1579.0},{"date":"2024-04-17","close":1580.0},{"date":"2024-04-18","close":1590.0},{"date":"2024-04-19","close":1586.0},{"date":"2024-04-22","close":1600.0},{"date":"2024-04-23","close":1601.0},{"date":"2024-04-24","close":1590.0},{"date":"2024-04-25","close":1585.0},{"date":"2024-04-26","close":1585.0},{"date":"2024-04-29","close":1603.0},{"date":"2024-04-30","close":1609.0},{"date":"2024-05-02","close":1635.0},{"date":"2024-05-03","close":1640.0},{"date":"2024-05-07","close":1624.0},{"date":"2024-05-08","close":1631.0},{"date":"2024-05-09","close":1624.0},{"date":"2024-05-10","close":1628.0},{"date":"2024-05-13","close":1624.0},{"date":"2024-05-14","close":1632.0},{"date":"2024-05-16","close":1635.0},{"date":"2024-05-17","close":1647.0},{"date":"2024-05-20","close":1620.0},{"date":"2024-05-21","close":1590.0},{"date":"2024-05-22","close":1582.0},{"date":"2024-05-23","close":1573.0},{"date":"2024-05-24","close":1557.0},{"date":"2024-05-27","close":1515.0},{"date":"2024-05-28","close":1523.0},{"date":"2024-05-29","close":1504.0},{"date":"2024-05-30","close":1503.0},{"date":"2024-05-31","close":1510.0},{"date":"2024-06-03","close":1520.0},{"date":"2024-06-04","close":1519.0},{"date":"2024-06-05","close":1518.0},{"date":"2024-06-07","close":1522.0},{"date":"2024-06-10","close":1512.0},{"date":"2024-06-11","close":1502.0},{"date":"2024-06-12","close":1501.0},{"date":"2024-06-13","close":1493.0},{"date":"2024-06-14","close":1470.0},{"date":"2024-06-17","close":1466.0},{"date":"2024-06-18","close":1469.0},{"date":"2024-06-19","close":1441.0},{"date":"2024-06-20","close":1488.0},{"date":"2024-06-21","close":1477.0},{"date":"2024-06-24","close":1425.0},{"date":"2024-06-25","close":1422.0},{"date":"2024-06-26","close":1449.0},{"date":"2024-06-27","close":1447.0},{"date":"2024-06-28","close":1438.0},{"date":"2024-07-01","close":1436.0},{"date":"2024-07-02","close":1429.0},{"date":"2024-07-03","close":1429.0},{"date":"2024-07-04","close":1426.0},{"date":"2024-07-05","close":1441.0},{"date":"2024-07-08","close":1441.0},{"date":"2024-07-09","close":1443.0},{"date":"2024-07-10","close":1459.0},{"date":"2024-07-11","close":1450.0},{"date":"2024-07-12","close":1462.0},{"date":"2024-07-15","close":1437.0},{"date":"2024-07-16","close":1418.0},{"date":"2024-07-17","close":1427.0},{"date":"2024-07-18","close":1423.0},{"date":"2024-07-19","close":1508.0},{"date":"2024-07-22","close":1437.0},{"date":"2024-07-23","close":1603.0},{"date":"2024-07-24","close":1911.0},{"date":"2024-07-25","close":1923.0},{"date":"2024-07-26","close":1953.0},{"date":"2024-07-29","close":1952.0},{"date":"2024-07-30","close":1921.0},{"date":"2024-07-31","close":1959.0},{"date":"2024-08-01","close":1958.0},{"date":"2024-08-02","close":1866.0},{"date":"2024-08-05","close":1602.0},{"date":"2024-08-06","close":1711.0},{"date":"2024-08-07","close":1828.0},{"date":"2024-08-08","close":1849.0},{"date":"2024-08-09","close":1882.0},{"date":"2024-08-12","close":1979.0},{"date":"2024-08-13","close":1911.0},{"date":"2024-08-14","close":1823.0},{"date":"2024-08-16","close":1899.0},{"date":"2024-08-19","close":1846.0},{"date":"2024-08-20","close":1806.0},{"date":"2024-08-21","close":1838.0},{"date":"2024-08-22","close":1792.0},{"date":"2024-08-23","close":1799.0},{"date":"2024-08-26","close":1733.0},{"date":"2024-08-27","close":1744.0},{"date":"2024-08-28","close":1673.0},{"date":"2024-08-29","close":1640.0},{"date":"2024-08-30","close":1670.0},{"date":"2024-09-02","close":1639.0},{"date":"2024-09-03","close":1615.0},{"date":"2024-09-04","close":1597.0},{"date":"2024-09-05","close":1564.0},{"date":"2024-09-06","close":1511.0},{"date":"2024-09-09","close":1553.0},{"date":"2024-09-10","close":1800.0},{"date":"2024-09-11","close":1610.0},{"date":"2024-09-12","close":1618.0},{"date":"2024-09-13","close":1587.0},{"date":"2024-09-19","close":1620.0},{"date":"2024-09-20","close":1604.0},{"date":"2024-09-23","close":1608.0},{"date":"2024-09-24","close":1590.0},{"date":"2024-09-25","close":1590.0},{"date":"2024-09-26","close":1603.0},{"date":"2024-09-27","close":1573.0},{"date":"2024-09-30","close":1560.0},{"date":"2024-10-02","close":1534.0},{"date":"2024-10-04","close":1534.0},{"date":"2024-10-07","close":1541.0},{"date":"2024-10-08","close":1519.0},{"date":"2024-10-10","close":1511.0},{"date":"2024-10-11","close":1492.0},{"date":"2024-10-14","close":1485.0},{"date":"2024-10-15","close":1515.0},{"date":"2024-10-16","close":1495.0},{"date":"2024-10-17","close":1488.0},{"date":"2024-10-18","close":1460.0},{"date":"2024-10-21","close":1454.0},{"date":"2024-10-22","close":1403.0},{"date":"2024-10-23","close":1404.0},{"date":"2024-10-24","close":1376.0},{"date":"2024-10-25","close":1343.0},{"date":"2024-10-28","close":1396.0},{"date":"2024-10-29","close":1385.0},{"date":"2024-10-30","close":1365.0},{"date":"2024-10-31","close":1378.0},{"date":"2024-11-01","close":1380.0},{"date":"2024-11-04","close":1442.0},{"date":"2024-11-05","close":1440.0},{"date":"2024-11-06","close":1348.0},{"date":"2024-11-07","close":1340.0},{"date":"2024-11-08","close":1340.0},{"date":"2024-11-11","close":1305.0},{"date":"2024-11-12","close":1230.0},{"date":"2024-11-13","close":1201.0},{"date":"2024-11-14","close":1190.0},{"date":"2024-11-15","close":1194.0},{"date":"2024-11-18","close":1203.0},{"date":"2024-11-19","close":1262.0},{"date":"2024-11-20","close":1225.0},{"date":"2024-11-21","close":1203.0},{"date":"2024-11-22","close":1187.0},{"date":"2024-11-25","close":1210.0},{"date":"2024-11-26","close":1222.0},{"date":"2024-11-27","close":1203.0},{"date":"2024-11-28","close":1214.0},{"date":"2024-11-29","close":1175.0},{"date":"2024-12-02","close":1170.0},{"date":"2024-12-03","close":1185.0},{"date":"2024-12-04","close":1143.0},{"date":"2024-12-05","close":1115.0},{"date":"2024-12-06","close":1090.0},{"date":"2024-12-09","close":1021.0},{"date":"2024-12-10","close":1162.0},{"date":"2024-12-11","close":1229.0},{"date":"2024-12-12","close":1256.0},{"date":"2024-12-13","close":1284.0},{"date":"2024-12-16","close":1311.0},{"date":"2024-12-17","close":1313.0},{"date":"2024-12-18","close":1285.0},{"date":"2024-12-19","close":1264.0},{"date":"2024-12-20","close":1219.0},{"date":"2024-12-23","close":1253.0},{"date":"2024-12-24","close":1290.0},{"date":"2024-12-26","close":1259.0},{"date":"2024-12-27","close":1259.0},{"date":"2024-12-30","close":1282.0},{"date":"2025-01-02","close":1263.0},{"date":"2025-01-03","close":1284.0},{"date":"2025-01-06","close":1341.0},{"date":"2025-01-07","close":1311.0},{"date":"2025-01-08","close":1355.0},{"date":"2025-01-09","close":1335.0},{"date":"2025-01-10","close":1328.0},{"date":"2025-01-13","close":1297.0},{"date":"2025-01-14","close":1301.0},{"date":"2025-01-15","close":1302.0},{"date":"2025-01-16","close":1308.0},{"date":"2025-01-17","close":1294.0},{"date":"2025-01-20","close":1309.0},{"date":"2025-01-21","close":1281.0},{"date":"2025-01-22","close":1281.0},{"date":"2025-01-23","close":1266.0},{"date":"2025-01-24","close":1251.0},{"date":"2025-01-31","close":1224.0},{"date":"2025-02-03","close":1200.0},{"date":"2025-02-04","close":1201.0},{"date":"2025-02-05","close":1194.0},{"date":"2025-02-06","close":1208.0},{"date":"2025-02-07","close":1190.0},{"date":"2025-02-10","close":1190.0},{"date":"2025-02-11","close":1194.0},{"date":"2025-02-12","close":1184.0},{"date":"2025-02-13","close":1182.0},{"date":"2025-02-14","close":1183.0},{"date":"2025-02-17","close":1180.0},{"date":"2025-02-18","close":1176.0},{"date":"2025-02-19","close":1182.0},{"date":"2025-02-20","close":1189.0},{"date":"2025-02-21","close":1190.0},{"date":"2025-02-24","close":1203.0},{"date":"2025-02-25","close":1190.0},{"date":"2025-02-26","close":1191.0},{"date":"2025-02-27","close":1189.0},{"date":"2025-02-28","close":1140.0},{"date":"2025-03-04","close":1125.0},{"date":"2025-03-05","close":1153.0},{"date":"2025-03-06","close":1150.0},{"date":"2025-03-07","close":1128.0},{"date":"2025-03-10","close":1123.0},{"date":"2025-03-11","close":1104.0},{"date":"2025-03-12","close":1107.0},{"date":"2025-03-13","close":1087.0},{"date":"2025-03-14","close":1107.0},{"date":"2025-03-17","close":1108.0},{"date":"2025-03-18","close":1107.0},{"date":"2025-03-19","close":1110.0},{"date":"2025-03-20","close":1097.0},{"date":"2025-03-21","close":1086.0},{"date":"2025-03-24","close":1081.0},{"date":"2025-03-25","close":1063.0},{"date":"2025-03-26","close":1067.0},{"date":"2025-03-27","close":1058.0},{"date":"2025-03-28","close":1049.0},{"date":"2025-03-31","close":1040.0},{"date":"2025-04-01","close":1051.0},{"date":"2025-04-02","close":1039.0},{"date":"2025-04-03","close":1045.0},{"date":"2025-04-04","close":1052.0},{"date":"2025-04-07","close":1023.0},{"date":"2025-04-08","close":1034.0},{"date":"2025-04-09","close":1021.0},{"date":"2025-04-10","close":1061.0},{"date":"2025-04-11","close":1082.0},{"date":"2025-04-14","close":1088.0},{"date":"2025-04-15","close":1088.0},{"date":"2025-04-16","close":1069.0},{"date":"2025-04-17","close":1090.0},{"date":"2025-04-18","close":1100.0},{"date":"2025-04-21","close":1099.0},{"date":"2025-04-22","close":1099.0},{"date":"2025-04-23","close":1112.0},{"date":"2025-04-24","close":1099.0},{"date":"2025-04-25","close":1107.0},{"date":"2025-04-28","close":1091.0},{"date":"2025-04-29","close":1093.0},{"date":"2025-04-30","close":1083.0},{"date":"2025-05-02","close":1089.0},{"date":"2025-05-07","close":1085.0},{"date":"2025-05-08","close":1089.0},{"date":"2025-05-09","close":1092.0},{"date":"2025-05-12","close":1096.0},{"date":"2025-05-13","close":1088.0},{"date":"2025-05-14","close":1104.0},{"date":"2025-05-15","close":1116.0},{"date":"2025-05-16","close":1116.0},{"date":"2025-05-19","close":1102.0},{"date":"2025-05-20","close":1100.0},{"date":"2025-05-21","close":1106.0},{"date":"2025-05-22","close":1143.0},{"date":"2025-05-23","close":1121.0},{"date":"2025-05-26","close":1115.0},{"date":"2025-05-27","close":1124.0},{"date":"2025-05-28","close":1120.0},{"date":"2025-05-29","close":1138.0},{"date":"2025-05-30","close":1147.0},{"date":"2025-06-02","close":1133.0},{"date":"2025-06-04","close":1143.0},{"date":"2025-06-05","close":1136.0},{"date":"2025-06-09","close":1143.0},{"date":"2025-06-10","close":1142.0},{"date":"2025-06-11","close":1372.0},{"date":"2025-06-12","close":1314.0},{"date":"2025-06-13","close":1250.0},{"date":"2025-06-16","close":1229.0},{"date":"2025-06-17","close":1211.0},{"date":"2025-06-18","close":1230.0},{"date":"2025-06-19","close":1215.0},{"date":"2025-06-20","close":1234.0},{"date":"2025-06-23","close":1217.0},{"date":"2025-06-24","close":1238.0},{"date":"2025-06-25","close":1235.0},{"date":"2025-06-26","close":1220.0},{"date":"2025-06-27","close":1200.0},{"date":"2025-06-30","close":1206.0},{"date":"2025-07-01","close":1228.0},{"date":"2025-07-02","close":1218.0},{"date":"2025-07-03","close":1222.0},{"date":"2025-07-04","close":1194.0},{"date":"2025-07-07","close":1183.0},{"date":"2025-07-08","close":1183.0},{"date":"2025-07-09","close":1193.0},{"date":"2025-07-10","close":1189.0},{"date":"2025-07-11","close":1192.0},{"date":"2025-07-14","close":1212.0},{"date":"2025-07-15","close":1240.0},{"date":"2025-07-16","close":1230.0},{"date":"2025-07-17","close":1258.0},{"date":"2025-07-18","close":1228.0},{"date":"2025-07-21","close":1225.0},{"date":"2025-07-22","close":1224.0},{"date":"2025-07-23","close":1218.0},{"date":"2025-07-24","close":1206.0},{"date":"2025-07-25","close":1219.0},{"date":"2025-07-28","close":1212.0},{"date":"2025-07-29","close":1209.0},{"date":"2025-07-30","close":1205.0},{"date":"2025-07-31","close":1207.0},{"date":"2025-08-01","close":1165.0},{"date":"2025-08-04","close":1178.0},{"date":"2025-08-05","close":1195.0},{"date":"2025-08-06","close":1172.0},{"date":"2025-08-07","close":1166.0},{"date":"2025-08-08","close":1172.0},{"date":"2025-08-11","close":1175.0},{"date":"2025-08-12","close":1180.0},{"date":"2025-08-13","close":1187.0},{"date":"2025-08-14","close":1190.0},{"date":"2025-08-18","close":1163.0},{"date":"2025-08-19","close":1153.0},{"date":"2025-08-20","close":1120.0},{"date":"2025-08-21","close":1120.0},{"date":"2025-08-22","close":1114.0},{"date":"2025-08-25","close":1118.0},{"date":"2025-08-26","close":1109.0},{"date":"2025-08-27","close":1126.0},{"date":"2025-08-28","close":1114.0},{"date":"2025-08-29","close":1101.0},{"date":"2025-09-01","close":1109.0},{"date":"2025-09-02","close":1158.0},{"date":"2025-09-03","close":1205.0},{"date":"2025-09-04","close":1205.0},{"date":"2025-09-05","close":1204.0},{"date":"2025-09-08","close":1205.0},{"date":"2025-09-09","close":1204.0},{"date":"2025-09-10","close":1209.0},{"date":"2025-09-11","close":1216.0},{"date":"2025-09-12","close":1224.0},{"date":"2025-09-15","close":1226.0},{"date":"2025-09-16","close":1208.0},{"date":"2025-09-17","close":1195.0},{"date":"2025-09-18","close":1205.0},{"date":"2025-09-19","close":1195.0},{"date":"2025-09-22","close":1177.0},{"date":"2025-09-23","close":1177.0},{"date":"2025-09-24","close":1151.0},{"date":"2025-09-25","close":1174.0},{"date":"2025-09-26","close":1130.0},{"date":"2025-09-29","close":1134.0},{"date":"2025-09-30","close":1182.0},{"date":"2025-10-01","close":1140.0},{"date":"2025-10-02","close":1142.0},{"date":"2025-10-10","close":1160.0},{"date":"2025-10-13","close":1157.0},{"date":"2025-10-14","close":1129.0},{"date":"2025-10-15","close":1143.0},{"date":"2025-10-16","close":1140.0},{"date":"2025-10-17","close":1127.0},{"date":"2025-10-20","close":1131.0},{"date":"2025-10-21","close":1134.0},{"date":"2025-10-22","close":1137.0},{"date":"2025-10-23","close":1131.0},{"date":"2025-10-24","close":1130.0},{"date":"2025-10-27","close":1143.0},{"date":"2025-10-28","close":1152.0},{"date":"2025-10-29","close":1138.0},{"date":"2025-10-30","close":1110.0},{"date":"2025-10-31","close":1105.0},{"date":"2025-11-03","close":1105.0},{"date":"2025-11-04","close":1083.0},{"date":"2025-11-05","close":1082.0},{"date":"2025-11-06","close":1088.0},{"date":"2025-11-07","close":1088.0},{"date":"2025-11-10","close":1090.0},{"date":"2025-11-11","close":1094.0},{"date":"2025-11-12","close":1116.0},{"date":"2025-11-13","close":1127.0},{"date":"2025-11-14","close":1113.0},{"date":"2025-11-17","close":1108.0},{"date":"2025-11-18","close":1092.0},{"date":"2025-11-19","close":1088.0},{"date":"2025-11-20","close":1098.0},{"date":"2025-11-21","close":1081.0},{"date":"2025-11-24","close":1081.0},{"date":"2025-11-25","close":1079.0},{"date":"2025-11-26","close":1085.0},{"date":"2025-11-27","close":1082.0},{"date":"2025-11-28","close":1105.0},{"date":"2025-12-01","close":1114.0},{"date":"2025-12-02","close":1115.0},{"date":"2025-12-03","close":1125.0},{"date":"2025-12-04","close":1110.0},{"date":"2025-12-05","close":1115.0},{"date":"2025-12-08","close":1122.0},{"date":"2025-12-09","close":1122.0},{"date":"2025-12-10","close":1118.0},{"date":"2025-12-11","close":1135.0},{"date":"2025-12-12","close":1151.0},{"date":"2025-12-15","close":1170.0},{"date":"2025-12-16","close":1155.0},{"date":"2025-12-17","close":1200.0},{"date":"2025-12-18","close":1165.0},{"date":"2025-12-19","close":1173.0},{"date":"2025-12-22","close":1158.0},{"date":"2025-12-23","close":1145.0},{"date":"2025-12-24","close":1170.0},{"date":"2025-12-26","close":1161.0},{"date":"2025-12-29","close":1158.0},{"date":"2025-12-30","close":1143.0},{"date":"2026-01-02","close":1165.0},{"date":"2026-01-05","close":1151.0},{"date":"2026-01-06","close":1131.0},{"date":"2026-01-07","close":1105.0},{"date":"2026-01-08","close":1091.0},{"date":"2026-01-09","close":1080.0},{"date":"2026-01-12","close":1080.0},{"date":"2026-01-13","close":1069.0},{"date":"2026-01-14","close":1070.0},{"date":"2026-01-15","close":1064.0},{"date":"2026-01-16","close":1065.0},{"date":"2026-01-19","close":1054.0},{"date":"2026-01-20","close":1080.0},{"date":"2026-01-21","close":1071.0},{"date":"2026-01-22","close":1083.0},{"date":"2026-01-23","close":1096.0},{"date":"2026-01-26","close":1122.0},{"date":"2026-01-27","close":1123.0},{"date":"2026-01-28","close":1123.0},{"date":"2026-01-29","close":1118.0},{"date":"2026-01-30","close":1077.0},{"date":"2026-02-02","close":1040.0},{"date":"2026-02-03","close":1053.0},{"date":"2026-02-04","close":1056.0},{"date":"2026-02-05","close":1048.0},{"date":"2026-02-06","close":1040.0},{"date":"2026-02-09","close":10430.0},{"date":"2026-02-10","close":10580.0},{"date":"2026-02-11","close":10630.0},{"date":"2026-02-12","close":10700.0},{"date":"2026-02-13","close":10710.0},{"date":"2026-02-19","close":10700.0},{"date":"2026-02-20","close":10650.0},{"date":"2026-02-23","close":10760.0},{"date":"2026-02-24","close":10760.0},{"date":"2026-02-25","close":10900.0},{"date":"2026-02-26","close":10650.0},{"date":"2026-02-27","close":10610.0},{"date":"2026-03-03","close":10270.0},{"date":"2026-03-04","close":9570.0},{"date":"2026-03-05","close":10110.0},{"date":"2026-03-06","close":10060.0},{"date":"2026-03-09","close":9700.0},{"date":"2026-03-10","close":9770.0},{"date":"2026-03-11","close":9810.0},{"date":"2026-03-12","close":9950.0},{"date":"2026-03-13","close":9940.0},{"date":"2026-03-16","close":9580.0},{"date":"2026-03-17","close":9410.0},{"date":"2026-03-18","close":9180.0},{"date":"2026-03-19","close":9400.0},{"date":"2026-03-20","close":9820.0},{"date":"2026-03-23","close":9970.0},{"date":"2026-03-24","close":10390.0},{"date":"2026-03-25","close":10290.0},{"date":"2026-03-26","close":10280.0},{"date":"2026-03-27","close":10290.0},{"date":"2026-03-30","close":10250.0},{"date":"2026-03-31","close":9800.0},{"date":"2026-04-01","close":9960.0},{"date":"2026-04-02","close":9700.0},{"date":"2026-04-03","close":9640.0},{"date":"2026-04-06","close":9430.0},{"date":"2026-04-07","close":9430.0},{"date":"2026-04-08","close":9430.0},{"date":"2026-04-09","close":9430.0},{"date":"2026-04-10","close":9430.0},{"date":"2026-04-13","close":9430.0},{"date":"2026-04-14","close":9430.0},{"date":"2026-04-15","close":9430.0},{"date":"2026-04-16","close":9430.0},{"date":"2026-04-17","close":9430.0},{"date":"2026-04-20","close":9430.0},{"date":"2026-04-21","close":9430.0},{"date":"2026-04-22","close":9430.0},{"date":"2026-04-23","close":9430.0},{"date":"2026-04-24","close":9430.0},{"date":"2026-04-27","close":9430.0},{"date":"2026-04-28","close":9430.0},{"date":"2026-04-29","close":9430.0},{"date":"2026-04-30","close":9430.0},{"date":"2026-05-04","close":9030.0},{"date":"2026-05-06","close":8280.0},{"date":"2026-05-07","close":8060.0},{"date":"2026-05-08","close":8060.0},{"date":"2026-05-11","close":8250.0},{"date":"2026-05-12","close":8510.0},{"date":"2026-05-13","close":8420.0},{"date":"2026-05-14","close":8420.0},{"date":"2026-05-15","close":8370.0},{"date":"2026-05-18","close":8180.0},{"date":"2026-05-19","close":8600.0},{"date":"2026-05-20","close":8620.0},{"date":"2026-05-21","close":8530.0},{"date":"2026-05-22","close":8630.0},{"date":"2026-05-26","close":8710.0},{"date":"2026-05-27","close":8500.0},{"date":"2026-05-28","close":8250.0},{"date":"2026-05-29","close":8110.0},{"date":"2026-06-01","close":8150.0},{"date":"2026-06-02","close":7990.0},{"date":"2026-06-04","close":8030.0},{"date":"2026-06-05","close":8020.0},{"date":"2026-06-08","close":7420.0},{"date":"2026-06-09","close":7510.0},{"date":"2026-06-10","close":7750.0},{"date":"2026-06-11","close":7700.0},{"date":"2026-06-12","close":7790.0},{"date":"2026-06-15","close":8210.0},{"date":"2026-06-16","close":8220.0},{"date":"2026-06-17","close":8150.0},{"date":"2026-06-18","close":8150.0},{"date":"2026-06-19","close":7990.0},{"date":"2026-06-22","close":7980.0},{"date":"2026-06-23","close":7700.0},{"date":"2026-06-24","close":7760.0},{"date":"2026-06-25","close":7570.0},{"date":"2026-06-26","close":7410.0},{"date":"2026-06-29","close":8010.0},{"date":"2026-06-30","close":8370.0},{"date":"2026-07-01","close":8390.0},{"date":"2026-07-02","close":8400.0},{"date":"2026-07-03","close":8520.0},{"date":"2026-07-06","close":8300.0},{"date":"2026-07-07","close":8340.0},{"date":"2026-07-08","close":8330.0},{"date":"2026-07-09","close":8520.0},{"date":"2026-07-10","close":8540.0},{"date":"2026-07-13","close":8300.0},{"date":"2026-07-14","close":8300.0},{"date":"2026-07-15","close":8450.0},{"date":"2026-07-16","close":8620.0},{"date":"2026-07-20","close":8780.0},{"date":"2026-07-21","close":8790.0},{"date":"2026-07-22","close":9010.0},{"date":"2026-07-23","close":8950.0},{"date":"2026-07-24","close":9010.0},{"date":"2026-07-27","close":9040.0},{"date":"2026-07-28","close":8830.0},{"date":"2026-07-29","close":8700.0},{"date":"2026-07-30","close":8750.0},{"date":"2026-07-31","close":8740.0},{"date":"2026-08-03","close":8880.0},{"date":"2026-08-04","close":8960.0},{"date":"2026-08-05","close":8790.0},{"date":"2026-08-06","close":8730.0},{"date":"2026-08-07","close":8720.0},{"date":"2026-08-10","close":8870.0},{"date":"2026-08-11","close":8840.0},{"date":"2026-08-12","close":8780.0},{"date":"2026-08-13","close":8580.0},{"date":"2026-08-14","close":8840.0},{"date":"2026-08-18","close":8290.0},{"date":"2026-08-19","close":8050.0},{"date":"2026-08-20","close":7990.0},{"date":"2026-08-21","close":7940.0},{"date":"2026-08-24","close":7800.0},{"date":"2026-08-25","close":7850.0},{"date":"2026-08-26","close":7810.0},{"date":"2026-08-27","close":8080.0},{"date":"2026-08-28","close":8310.0},{"date":"2026-08-31","close":8500.0},{"date":"2026-09-01","close":8710.0},{"date":"2026-09-02","close":8770.0},{"date":"2026-09-03","close":9190.0},{"date":"2026-09-04","close":9530.0},{"date":"2026-09-07","close":9020.0},{"date":"2026-09-08","close":8200.0},{"date":"2026-09-09","close":8130.0},{"date":"2026-09-10","close":8040.0},{"date":"2026-09-11","close":7900.0},{"date":"2026-09-14","close":8120.0},{"date":"2026-09-15","close":9100.0},{"date":"2026-09-16","close":7090.0},{"date":"2026-09-17","close":6760.0},{"date":"2026-09-18","close":6820.0},{"date":"2026-09-21","close":6490.0},{"date":"2026-09-22","close":6390.0},{"date":"2026-09-23","close":6380.0},{"date":"2026-09-28","close":6550.0},{"date":"2026-09-29","close":6490.0},{"date":"2026-09-30","close":6420.0},{"date":"2026-10-01","close":6430.0},{"date":"2026-10-02","close":6410.0},{"date":"2026-10-06","close":6410.0},{"date":"2026-10-07","close":6450.0},{"date":"2026-10-08","close":6500.0},{"date":"2026-10-12","close":6210.0},{"date":"2026-10-13","close":6040.0},{"date":"2026-10-14","close":6110.0},{"date":"2026-10-15","close":6020.0},{"date":"2026-10-16","close":6280.0},{"date":"2026-10-19","close":6360.0},{"date":"2026-10-20","close":6040.0},{"date":"2026-10-21","close":6030.0},{"date":"2026-10-22","close":6050.0},{"date":"2026-10-23","close":5900.0}],"chart_data":[{"date":"2024-10-23","open":1419,"high":1474,"low":1398,"close":1404,"volume":1024501,"rsi_14":16.38,"sma_20":1517.95,"sma_60":1679.13,"sma_120":1597.18},{"date":"2024-10-24","open":1404,"high":1417,"low":1374,"close":1376,"volume":505270,"rsi_14":16.24,"sma_20":1506.35,"sma_60":1675.35,"sma_120":1595.4},{"date":"2024-10-25","open":1380,"high":1386,"low":1337,"close":1343,"volume":547291,"rsi_14":14.23,"sma_20":1494.0,"sma_60":1665.88,"sma_120":1593.38},{"date":"2024-10-28","open":1340,"high":1396,"low":1340,"close":1396,"volume":347348,"rsi_14":26.84,"sma_20":1484.3,"sma_60":1657.1,"sma_120":1591.81},{"date":"2024-10-29","open":1391,"high":1395,"low":1372,"close":1385,"volume":155242,"rsi_14":27.81,"sma_20":1473.4,"sma_60":1647.63,"sma_120":1589.99},{"date":"2024-10-30","open":1377,"high":1388,"low":1364,"close":1365,"volume":233765,"rsi_14":26.75,"sma_20":1463.0,"sma_60":1637.85,"sma_120":1587.96},{"date":"2024-10-31","open":1365,"high":1389,"low":1341,"close":1378,"volume":346066,"rsi_14":31.49,"sma_20":1453.9,"sma_60":1628.8,"sma_120":1585.82},{"date":"2024-11-01","open":1368,"high":1440,"low":1355,"close":1380,"volume":1374205,"rsi_14":32.67,"sma_20":1446.2,"sma_60":1619.15,"sma_120":1583.65},{"date":"2024-11-04","open":1412,"high":1517,"low":1412,"close":1442,"volume":2833518,"rsi_14":39.1,"sma_20":1441.6,"sma_60":1610.55,"sma_120":1582.13},{"date":"2024-11-05","open":1445,"high":1474,"low":1421,"close":1440,"volume":687724,"rsi_14":41.32,"sma_20":1436.55,"sma_60":1603.45,"sma_120":1580.54},{"date":"2024-11-06","open":1466,"high":1515,"low":1327,"close":1348,"volume":2787508,"rsi_14":32.59,"sma_20":1428.0,"sma_60":1599.22,"sma_120":1578.24},{"date":"2024-11-07","open":1337,"high":1352,"low":1300,"close":1340,"volume":764465,"rsi_14":34.29,"sma_20":1419.45,"sma_60":1593.03,"sma_120":1575.84},{"date":"2024-11-08","open":1346,"high":1375,"low":1339,"close":1340,"volume":733951,"rsi_14":34.84,"sma_20":1411.85,"sma_60":1584.9,"sma_120":1573.47},{"date":"2024-11-11","open":1340,"high":1345,"low":1296,"close":1305,"volume":605091,"rsi_14":36.39,"sma_20":1402.85,"sma_60":1575.83,"sma_120":1570.75},{"date":"2024-11-12","open":1298,"high":1314,"low":1230,"close":1230,"volume":865761,"rsi_14":29.95,"sma_20":1388.6,"sma_60":1564.97,"sma_120":1567.38},{"date":"2024-11-13","open":1213,"high":1240,"low":1201,"close":1201,"volume":387464,"rsi_14":29.89,"sma_20":1373.9,"sma_60":1552.0,"sma_120":1563.66},{"date":"2024-11-14","open":1201,"high":1225,"low":1177,"close":1190,"volume":337001,"rsi_14":31.48,"sma_20":1359.0,"sma_60":1539.98,"sma_120":1560.08},{"date":"2024-11-15","open":1178,"high":1200,"low":1150,"close":1194,"volume":343122,"rsi_14":22.25,"sma_20":1345.7,"sma_60":1529.5,"sma_120":1556.78},{"date":"2024-11-18","open":1201,"high":1229,"low":1182,"close":1203,"volume":211326,"rsi_14":24.86,"sma_20":1333.15,"sma_60":1517.9,"sma_120":1553.62},{"date":"2024-11-19","open":1203,"high":1446,"low":1191,"close":1262,"volume":14731951,"rsi_14":37.16,"sma_20":1326.1,"sma_60":1508.17,"sma_120":1551.03},{"date":"2024-11-20","open":1248,"high":1268,"low":1215,"close":1225,"volume":1075435,"rsi_14":32.0,"sma_20":1317.15,"sma_60":1498.48,"sma_120":1548.26},{"date":"2024-11-21","open":1225,"high":1261,"low":1203,"close":1203,"volume":1510180,"rsi_14":30.11,"sma_20":1308.5,"sma_60":1487.9,"sma_120":1545.66},{"date":"2024-11-22","open":1200,"high":1218,"low":1187,"close":1187,"volume":451331,"rsi_14":18.05,"sma_20":1300.7,"sma_60":1477.82,"sma_120":1542.86},{"date":"2024-11-25","open":1190,"high":1218,"low":1190,"close":1210,"volume":335000,"rsi_14":22.62,"sma_20":1291.4,"sma_60":1468.0,"sma_120":1540.41},{"date":"2024-11-26","open":1210,"high":1225,"low":1208,"close":1222,"volume":345574,"rsi_14":31.47,"sma_20":1283.25,"sma_60":1459.48,"sma_120":1538.07},{"date":"2024-11-27","open":1218,"high":1221,"low":1201,"close":1203,"volume":258364,"rsi_14":30.48,"sma_20":1275.15,"sma_60":1450.47,"sma_120":1535.51},{"date":"2024-11-28","open":1200,"high":1222,"low":1198,"close":1214,"volume":263781,"rsi_14":32.6,"sma_20":1266.95,"sma_60":1442.82,"sma_120":1532.96},{"date":"2024-11-29","open":1215,"high":1217,"low":1172,"close":1175,"volume":540999,"rsi_14":32.24,"sma_20":1256.7,"sma_60":1435.07,"sma_120":1530.09},{"date":"2024-12-02","open":1180,"high":1189,"low":1160,"close":1170,"volume":528162,"rsi_14":39.86,"sma_20":1243.1,"sma_60":1426.73,"sma_120":1527.19},{"date":"2024-12-03","open":1168,"high":1187,"low":1164,"close":1185,"volume":213119,"rsi_14":47.16,"sma_20":1230.35,"sma_60":1419.17,"sma_120":1524.38},{"date":"2024-12-04","open":1160,"high":1173,"low":1123,"close":1143,"volume":513022,"rsi_14":42.49,"sma_20":1220.1,"sma_60":1411.3,"sma_120":1521.31},{"date":"2024-12-05","open":1144,"high":1148,"low":1113,"close":1115,"volume":382197,"rsi_14":38.28,"sma_20":1208.85,"sma_60":1403.27,"sma_120":1518.08},{"date":"2024-12-06","open":1100,"high":1115,"low":1061,"close":1090,"volume":517198,"rsi_14":33.99,"sma_20":1196.35,"sma_60":1395.37,"sma_120":1514.66},{"date":"2024-12-09","open":1058,"high":1066,"low":1018,"close":1021,"volume":658069,"rsi_14":16.8,"sma_20":1182.15,"sma_60":1387.2,"sma_120":1510.72},{"date":"2024-12-10","open":1016,"high":1168,"low":1016,"close":1162,"volume":1100656,"rsi_14":43.25,"sma_20":1178.75,"sma_60":1380.68,"sma_120":1508.16},{"date":"2024-12-11","open":1137,"high":1237,"low":1135,"close":1229,"volume":1313741,"rsi_14":52.54,"sma_20":1180.15,"sma_60":1371.17,"sma_120":1506.18},{"date":"2024-12-12","open":1222,"high":1287,"low":1222,"close":1256,"volume":684367,"rsi_14":56.6,"sma_20":1183.45,"sma_60":1365.27,"sma_120":1504.41},{"date":"2024-12-13","open":1258,"high":1305,"low":1258,"close":1284,"volume":753762,"rsi_14":57.01,"sma_20":1187.95,"sma_60":1359.7,"sma_120":1503.1},{"date":"2024-12-16","open":1305,"high":1315,"low":1290,"close":1311,"volume":512505,"rsi_14":58.2,"sma_20":1193.35,"sma_60":1355.1,"sma_120":1501.62},{"date":"2024-12-17","open":1311,"high":1319,"low":1293,"close":1313,"volume":218605,"rsi_14":60.46,"sma_20":1195.9,"sma_60":1349.98,"sma_120":1500.26},{"date":"2024-12-18","open":1310,"high":1313,"low":1274,"close":1285,"volume":285440,"rsi_14":56.54,"sma_20":1198.9,"sma_60":1344.67,"sma_120":1499.09},{"date":"2024-12-19","open":1270,"high":1276,"low":1255,"close":1264,"volume":182616,"rsi_14":58.48,"sma_20":1201.95,"sma_60":1338.93,"sma_120":1497.78},{"date":"2024-12-20","open":1258,"high":1264,"low":1198,"close":1219,"volume":146523,"rsi_14":54.34,"sma_20":1203.55,"sma_60":1332.75,"sma_120":1495.86},{"date":"2024-12-23","open":1210,"high":1263,"low":1210,"close":1253,"volume":155727,"rsi_14":55.82,"sma_20":1205.7,"sma_60":1327.13,"sma_120":1494.24},{"date":"2024-12-24","open":1253,"high":1364,"low":1253,"close":1290,"volume":1043609,"rsi_14":62.69,"sma_20":1209.1,"sma_60":1321.92,"sma_120":1493.01},{"date":"2024-12-26","open":1288,"high":1320,"low":1259,"close":1259,"volume":472424,"rsi_14":62.37,"sma_20":1211.9,"sma_60":1316.68,"sma_120":1491.53},{"date":"2024-12-27","open":1257,"high":1286,"low":1200,"close":1259,"volume":316129,"rsi_14":65.17,"sma_20":1214.15,"sma_60":1311.67,"sma_120":1490.12},{"date":"2024-12-30","open":1243,"high":1292,"low":1210,"close":1282,"volume":204033,"rsi_14":75.54,"sma_20":1219.5,"sma_60":1307.47,"sma_120":1488.89},{"date":"2025-01-02","open":1282,"high":1287,"low":1242,"close":1263,"volume":201764,"rsi_14":62.98,"sma_20":1224.15,"sma_60":1302.95,"sma_120":1487.53},{"date":"2025-01-03","open":1264,"high":1285,"low":1261,"close":1284,"volume":143253,"rsi_14":58.02,"sma_20":1229.1,"sma_60":1298.67,"sma_120":1486.22},{"date":"2025-01-06","open":1289,"high":1342,"low":1287,"close":1341,"volume":431229,"rsi_14":61.39,"sma_20":1239.0,"sma_60":1295.7,"sma_120":1485.39},{"date":"2025-01-07","open":1337,"high":1340,"low":1304,"close":1311,"volume":192852,"rsi_14":53.6,"sma_20":1248.8,"sma_60":1292.37,"sma_120":1484.29},{"date":"2025-01-08","open":1311,"high":1377,"low":1305,"close":1355,"volume":729811,"rsi_14":55.61,"sma_20":1262.05,"sma_60":1290.08,"sma_120":1483.42},{"date":"2025-01-09","open":1357,"high":1366,"low":1330,"close":1335,"volume":319365,"rsi_14":52.68,"sma_20":1277.75,"sma_60":1287.58,"sma_120":1482.47},{"date":"2025-01-10","open":1336,"high":1346,"low":1327,"close":1328,"volume":125685,"rsi_14":55.53,"sma_20":1286.05,"sma_60":1284.47,"sma_120":1481.35},{"date":"2025-01-13","open":1316,"high":1330,"low":1295,"close":1297,"volume":233828,"rsi_14":54.14,"sma_20":1289.45,"sma_60":1281.17,"sma_120":1480.18},{"date":"2025-01-14","open":1297,"high":1307,"low":1290,"close":1301,"volume":119223,"rsi_14":61.45,"sma_20":1291.7,"sma_60":1278.05,"sma_120":1479.21},{"date":"2025-01-15","open":1296,"high":1308,"low":1291,"close":1302,"volume":141944,"rsi_14":57.54,"sma_20":1292.6,"sma_60":1275.42,"sma_120":1478.17},{"date":"2025-01-16","open":1301,"high":1320,"low":1297,"close":1308,"volume":114374,"rsi_14":53.06,"sma_20":1292.45,"sma_60":1272.98,"sma_120":1477.21},{"date":"2025-01-17","open":1301,"high":1309,"low":1282,"close":1294,"volume":250775,"rsi_14":56.32,"sma_20":1291.5,"sma_60":1271.17,"sma_120":1475.42},{"date":"2025-01-20","open":1298,"high":1310,"low":1297,"close":1309,"volume":383296,"rsi_14":58.56,"sma_20":1292.7,"sma_60":1269.58,"sma_120":1474.36},{"date":"2025-01-21","open":1325,"high":1325,"low":1280,"close":1281,"volume":141059,"rsi_14":49.83,"sma_20":1293.55,"sma_60":1268.0,"sma_120":1471.67},{"date":"2025-01-22","open":1282,"high":1316,"low":1272,"close":1281,"volume":112391,"rsi_14":53.24,"sma_20":1296.65,"sma_60":1266.97,"sma_120":1466.42},{"date":"2025-01-23","open":1267,"high":1294,"low":1254,"close":1266,"volume":228219,"rsi_14":46.69,"sma_20":1297.3,"sma_60":1264.8,"sma_120":1460.95},{"date":"2025-01-24","open":1267,"high":1275,"low":1250,"close":1251,"volume":242364,"rsi_14":30.43,"sma_20":1295.35,"sma_60":1262.57,"sma_120":1455.1},{"date":"2025-01-31","open":1235,"high":1252,"low":1220,"close":1224,"volume":160640,"rsi_14":30.84,"sma_20":1293.6,"sma_60":1260.22,"sma_120":1449.03},{"date":"2025-02-03","open":1204,"high":1224,"low":1175,"close":1200,"volume":224633,"rsi_14":12.56,"sma_20":1290.65,"sma_60":1257.25,"sma_120":1443.03},{"date":"2025-02-04","open":1190,"high":1225,"low":1190,"close":1201,"volume":141354,"rsi_14":14.36,"sma_20":1286.6,"sma_60":1254.27,"sma_120":1436.71},{"date":"2025-02-05","open":1201,"high":1207,"low":1192,"close":1194,"volume":101486,"rsi_14":14.36,"sma_20":1283.15,"sma_60":1250.13,"sma_120":1430.34},{"date":"2025-02-06","open":1201,"high":1215,"low":1195,"close":1208,"volume":126639,"rsi_14":23.98,"sma_20":1279.35,"sma_60":1246.27,"sma_120":1424.86},{"date":"2025-02-07","open":1208,"high":1208,"low":1179,"close":1190,"volume":201458,"rsi_14":20.0,"sma_20":1271.8,"sma_60":1243.63,"sma_120":1421.42},{"date":"2025-02-10","open":1189,"high":1194,"low":1169,"close":1190,"volume":117076,"rsi_14":19.57,"sma_20":1265.75,"sma_60":1241.13,"sma_120":1417.08},{"date":"2025-02-11","open":1190,"high":1268,"low":1190,"close":1194,"volume":168191,"rsi_14":18.68,"sma_20":1257.7,"sma_60":1238.7,"sma_120":1411.8},{"date":"2025-02-12","open":1187,"high":1191,"low":1180,"close":1184,"volume":85627,"rsi_14":19.1,"sma_20":1250.15,"sma_60":1236.68,"sma_120":1406.26},{"date":"2025-02-13","open":1184,"high":1187,"low":1176,"close":1182,"volume":78891,"rsi_14":11.52,"sma_20":1242.85,"sma_60":1235.88,"sma_120":1400.42},{"date":"2025-02-14","open":1181,"high":1198,"low":1174,"close":1183,"volume":162501,"rsi_14":14.49,"sma_20":1237.15,"sma_60":1235.58,"sma_120":1393.79},{"date":"2025-02-17","open":1174,"high":1186,"low":1169,"close":1180,"volume":264429,"rsi_14":14.18,"sma_20":1231.1,"sma_60":1235.42,"sma_120":1387.7},{"date":"2025-02-18","open":1180,"high":1183,"low":1166,"close":1176,"volume":358662,"rsi_14":15.38,"sma_20":1224.8,"sma_60":1235.12,"sma_120":1382.31},{"date":"2025-02-19","open":1176,"high":1186,"low":1175,"close":1182,"volume":270756,"rsi_14":21.49,"sma_20":1218.5,"sma_60":1234.77,"sma_120":1376.33},{"date":"2025-02-20","open":1182,"high":1198,"low":1181,"close":1189,"volume":213676,"rsi_14":32.67,"sma_20":1213.25,"sma_60":1233.55,"sma_120":1370.86},{"date":"2025-02-21","open":1182,"high":1193,"low":1181,"close":1190,"volume":118029,"rsi_14":43.59,"sma_20":1207.3,"sma_60":1232.97,"sma_120":1365.72},{"date":"2025-02-24","open":1187,"high":1203,"low":1180,"close":1203,"volume":192166,"rsi_14":51.11,"sma_20":1203.4,"sma_60":1232.97,"sma_120":1360.43},{"date":"2025-02-25","open":1192,"high":1202,"low":1185,"close":1190,"volume":132614,"rsi_14":47.92,"sma_20":1198.85,"sma_60":1233.02,"sma_120":1355.42},{"date":"2025-02-26","open":1190,"high":1210,"low":1181,"close":1191,"volume":222546,"rsi_14":39.76,"sma_20":1195.1,"sma_60":1232.7,"sma_120":1350.35},{"date":"2025-02-27","open":1190,"high":1204,"low":1183,"close":1189,"volume":89455,"rsi_14":49.25,"sma_20":1192.0,"sma_60":1232.15,"sma_120":1345.82},{"date":"2025-02-28","open":1180,"high":1185,"low":1140,"close":1140,"volume":397327,"rsi_14":28.45,"sma_20":1187.8,"sma_60":1231.1,"sma_120":1340.78},{"date":"2025-03-04","open":1147,"high":1160,"low":1120,"close":1125,"volume":214594,"rsi_14":22.83,"sma_20":1184.05,"sma_60":1229.62,"sma_120":1336.22},{"date":"2025-03-05","open":1122,"high":1154,"low":1122,"close":1153,"volume":100120,"rsi_14":39.31,"sma_20":1181.65,"sma_60":1229.25,"sma_120":1332.16},{"date":"2025-03-06","open":1153,"high":1169,"low":1147,"close":1150,"volume":118345,"rsi_14":39.04,"sma_20":1179.45,"sma_60":1228.92,"sma_120":1327.83},{"date":"2025-03-07","open":1151,"high":1154,"low":1120,"close":1128,"volume":192151,"rsi_14":33.53,"sma_20":1175.45,"sma_60":1227.97,"sma_120":1323.57},{"date":"2025-03-10","open":1133,"high":1133,"low":1116,"close":1123,"volume":139250,"rsi_14":33.14,"sma_20":1172.1,"sma_60":1227.63,"sma_120":1319.47},{"date":"2025-03-11","open":1118,"high":1118,"low":1090,"close":1104,"volume":290849,"rsi_14":30.43,"sma_20":1167.8,"sma_60":1227.45,"sma_120":1315.36},{"date":"2025-03-12","open":1098,"high":1114,"low":1098,"close":1107,"volume":93558,"rsi_14":29.28,"sma_20":1163.45,"sma_60":1227.73,"sma_120":1311.55},{"date":"2025-03-13","open":1107,"high":1116,"low":1087,"close":1087,"volume":130205,"rsi_14":23.71,"sma_20":1158.6,"sma_60":1228.83,"sma_120":1308.02},{"date":"2025-03-14","open":1087,"high":1114,"low":1087,"close":1107,"volume":94256,"rsi_14":30.52,"sma_20":1154.85,"sma_60":1227.92,"sma_120":1304.3},{"date":"2025-03-17","open":1109,"high":1112,"low":1104,"close":1108,"volume":42647,"rsi_14":26.37,"sma_20":1151.1,"sma_60":1225.9,"sma_120":1298.53},{"date":"2025-03-18","open":1110,"high":1113,"low":1099,"close":1107,"volume":58626,"rsi_14":28.04,"sma_20":1147.45,"sma_60":1223.42,"sma_120":1294.34},{"date":"2025-03-19","open":1107,"high":1113,"low":1097,"close":1110,"volume":69586,"rsi_14":28.8,"sma_20":1144.15,"sma_60":1220.52,"sma_120":1290.11},{"date":"2025-03-20","open":1099,"high":1113,"low":1097,"close":1097,"volume":105178,"rsi_14":27.23,"sma_20":1139.9,"sma_60":1216.95,"sma_120":1286.03},{"date":"2025-03-21","open":1095,"high":1100,"low":1079,"close":1086,"volume":123940,"rsi_14":33.54,"sma_20":1134.75,"sma_60":1213.17,"sma_120":1281.58},{"date":"2025-03-24","open":1076,"high":1092,"low":1076,"close":1081,"volume":138106,"rsi_14":35.71,"sma_20":1129.3,"sma_60":1209.77,"sma_120":1277.22},{"date":"2025-03-25","open":1084,"high":1093,"low":1050,"close":1063,"volume":289963,"rsi_14":18.75,"sma_20":1122.3,"sma_60":1206.42,"sma_120":1272.67},{"date":"2025-03-26","open":1063,"high":1067,"low":1052,"close":1067,"volume":96007,"rsi_14":21.38,"sma_20":1116.15,"sma_60":1203.88,"sma_120":1268.32},{"date":"2025-03-27","open":1067,"high":1067,"low":1049,"close":1058,"volume":134740,"rsi_14":23.48,"sma_20":1109.5,"sma_60":1200.63,"sma_120":1263.88},{"date":"2025-03-28","open":1058,"high":1058,"low":1021,"close":1049,"volume":271311,"rsi_14":22.79,"sma_20":1102.5,"sma_60":1196.62,"sma_120":1259.27},{"date":"2025-03-31","open":1043,"high":1050,"low":1021,"close":1040,"volume":248504,"rsi_14":24.6,"sma_20":1097.5,"sma_60":1192.97,"sma_120":1254.83},{"date":"2025-04-01","open":1032,"high":1053,"low":1032,"close":1051,"volume":59921,"rsi_14":29.1,"sma_20":1093.8,"sma_60":1189.5,"sma_120":1250.58},{"date":"2025-04-02","open":1038,"high":1047,"low":1024,"close":1039,"volume":270563,"rsi_14":30.95,"sma_20":1088.1,"sma_60":1185.45,"sma_120":1246.46},{"date":"2025-04-03","open":1038,"high":1061,"low":1022,"close":1045,"volume":91814,"rsi_14":22.32,"sma_20":1082.85,"sma_60":1181.82,"sma_120":1242.38},{"date":"2025-04-04","open":1039,"high":1052,"low":1024,"close":1052,"volume":113679,"rsi_14":26.27,"sma_20":1079.05,"sma_60":1177.95,"sma_120":1238.31},{"date":"2025-04-07","open":1030,"high":1033,"low":1005,"close":1023,"volume":272550,"rsi_14":21.23,"sma_20":1074.05,"sma_60":1172.65,"sma_120":1234.17},{"date":"2025-04-08","open":1023,"high":1052,"low":1020,"close":1034,"volume":116937,"rsi_14":25.32,"sma_20":1070.55,"sma_60":1168.03,"sma_120":1230.2},{"date":"2025-04-09","open":1019,"high":1036,"low":1003,"close":1021,"volume":154131,"rsi_14":25.32,"sma_20":1066.25,"sma_60":1162.47,"sma_120":1226.28},{"date":"2025-04-10","open":1034,"high":1061,"low":1034,"close":1061,"volume":149697,"rsi_14":43.17,"sma_20":1064.95,"sma_60":1157.9,"sma_120":1222.74},{"date":"2025-04-11","open":1060,"high":1083,"low":1047,"close":1082,"volume":291863,"rsi_14":50.25,"sma_20":1063.7,"sma_60":1153.8,"sma_120":1219.13},{"date":"2025-04-14","open":1088,"high":1112,"low":1077,"close":1088,"volume":360546,"rsi_14":56.68,"sma_20":1062.7,"sma_60":1150.32,"sma_120":1215.74},{"date":"2025-04-15","open":1079,"high":1091,"low":1078,"close":1088,"volume":52604,"rsi_14":55.74,"sma_20":1061.75,"sma_60":1146.77,"sma_120":1212.41},{"date":"2025-04-16","open":1088,"high":1089,"low":1067,"close":1069,"volume":97489,"rsi_14":52.85,"sma_20":1059.7,"sma_60":1142.88,"sma_120":1209.15},{"date":"2025-04-17","open":1069,"high":1091,"low":1066,"close":1090,"volume":117766,"rsi_14":60.0,"sma_20":1059.35,"sma_60":1139.25,"sma_120":1206.12},{"date":"2025-04-18","open":1093,"high":1103,"low":1078,"close":1100,"volume":89639,"rsi_14":64.56,"sma_20":1060.05,"sma_60":1136.02,"sma_120":1203.59},{"date":"2025-04-21","open":1089,"high":1103,"low":1089,"close":1099,"volume":67334,"rsi_14":62.24,"sma_20":1060.95,"sma_60":1132.52,"sma_120":1201.05},{"date":"2025-04-22","open":1099,"high":1104,"low":1089,"close":1099,"volume":60871,"rsi_14":66.3,"sma_20":1062.75,"sma_60":1129.48,"sma_120":1198.74},{"date":"2025-04-23","open":1102,"high":1112,"low":1101,"close":1112,"volume":108806,"rsi_14":67.54,"sma_20":1065.0,"sma_60":1126.67,"sma_120":1196.82},{"date":"2025-04-24","open":1112,"high":1117,"low":1097,"close":1099,"volume":77677,"rsi_14":61.93,"sma_20":1067.05,"sma_60":1123.88,"sma_120":1194.34},{"date":"2025-04-25","open":1099,"high":1114,"low":1096,"close":1107,"volume":104028,"rsi_14":73.86,"sma_20":1069.95,"sma_60":1121.48,"sma_120":1192.03},{"date":"2025-04-28","open":1096,"high":1109,"low":1084,"close":1091,"volume":143370,"rsi_14":65.75,"sma_20":1072.5,"sma_60":1119.27,"sma_120":1189.74},{"date":"2025-04-29","open":1084,"high":1097,"low":1084,"close":1093,"volume":75888,"rsi_14":71.18,"sma_20":1074.6,"sma_60":1117.48,"sma_120":1187.37},{"date":"2025-04-30","open":1093,"high":1094,"low":1079,"close":1083,"volume":88530,"rsi_14":57.86,"sma_20":1076.8,"sma_60":1115.52,"sma_120":1184.89},{"date":"2025-05-02","open":1083,"high":1105,"low":1076,"close":1089,"volume":112763,"rsi_14":52.8,"sma_20":1079.0,"sma_60":1113.77,"sma_120":1181.95},{"date":"2025-05-07","open":1097,"high":1102,"low":1076,"close":1085,"volume":43568,"rsi_14":48.78,"sma_20":1080.65,"sma_60":1111.72,"sma_120":1178.99},{"date":"2025-05-08","open":1076,"high":1092,"low":1076,"close":1089,"volume":83629,"rsi_14":50.39,"sma_20":1083.95,"sma_60":1110.03,"sma_120":1176.83},{"date":"2025-05-09","open":1090,"high":1095,"low":1071,"close":1092,"volume":332864,"rsi_14":60.36,"sma_20":1086.85,"sma_60":1108.4,"sma_120":1174.77},{"date":"2025-05-12","open":1092,"high":1100,"low":1078,"close":1096,"volume":151791,"rsi_14":53.19,"sma_20":1090.6,"sma_60":1106.77,"sma_120":1172.73},{"date":"2025-05-13","open":1086,"high":1096,"low":1071,"close":1088,"volume":258685,"rsi_14":43.48,"sma_20":1091.95,"sma_60":1105.17,"sma_120":1170.92},{"date":"2025-05-14","open":1090,"high":1105,"low":1078,"close":1104,"volume":373624,"rsi_14":52.34,"sma_20":1093.05,"sma_60":1103.87,"sma_120":1169.88},{"date":"2025-05-15","open":1113,"high":1129,"low":1105,"close":1116,"volume":618802,"rsi_14":57.14,"sma_20":1094.45,"sma_60":1102.75,"sma_120":1169.17},{"date":"2025-05-16","open":1139,"high":1158,"low":1110,"close":1116,"volume":1493000,"rsi_14":51.89,"sma_20":1095.85,"sma_60":1101.68,"sma_120":1168.55},{"date":"2025-05-19","open":1125,"high":1125,"low":1087,"close":1102,"volume":311266,"rsi_14":51.4,"sma_20":1097.5,"sma_60":1100.45,"sma_120":1167.78},{"date":"2025-05-20","open":1104,"high":1110,"low":1090,"close":1100,"volume":206911,"rsi_14":46.53,"sma_20":1098.0,"sma_60":1099.08,"sma_120":1166.92},{"date":"2025-05-21","open":1100,"high":1112,"low":1091,"close":1106,"volume":148484,"rsi_14":58.24,"sma_20":1098.3,"sma_60":1097.7,"sma_120":1165.62},{"date":"2025-05-22","open":1101,"high":1172,"low":1085,"close":1143,"volume":1062382,"rsi_14":69.84,"sma_20":1100.5,"sma_60":1096.92,"sma_120":1164.94},{"date":"2025-05-23","open":1143,"high":1143,"low":1100,"close":1121,"volume":376850,"rsi_14":63.77,"sma_20":1101.6,"sma_60":1095.55,"sma_120":1164.26},{"date":"2025-05-26","open":1121,"high":1124,"low":1111,"close":1115,"volume":157246,"rsi_14":59.42,"sma_20":1101.75,"sma_60":1094.3,"sma_120":1163.66},{"date":"2025-05-27","open":1107,"high":1129,"low":1107,"close":1124,"volume":203236,"rsi_14":63.64,"sma_20":1103.0,"sma_60":1093.18,"sma_120":1162.94},{"date":"2025-05-28","open":1124,"high":1131,"low":1112,"close":1120,"volume":154352,"rsi_14":60.84,"sma_20":1103.65,"sma_60":1092.03,"sma_120":1162.09},{"date":"2025-05-29","open":1125,"high":1138,"low":1115,"close":1138,"volume":108647,"rsi_14":64.56,"sma_20":1106.0,"sma_60":1092.0,"sma_120":1161.55},{"date":"2025-05-30","open":1138,"high":1151,"low":1130,"close":1147,"volume":183977,"rsi_14":65.64,"sma_20":1108.7,"sma_60":1092.37,"sma_120":1160.99},{"date":"2025-06-02","open":1147,"high":1148,"low":1119,"close":1133,"volume":163018,"rsi_14":63.31,"sma_20":1111.2,"sma_60":1092.03,"sma_120":1160.64},{"date":"2025-06-04","open":1135,"high":1149,"low":1125,"close":1143,"volume":116804,"rsi_14":61.96,"sma_20":1113.9,"sma_60":1091.92,"sma_120":1160.42},{"date":"2025-06-05","open":1136,"high":1146,"low":1127,"close":1136,"volume":388728,"rsi_14":56.33,"sma_20":1116.45,"sma_60":1092.05,"sma_120":1160.01},{"date":"2025-06-09","open":1135,"high":1150,"low":1132,"close":1143,"volume":262517,"rsi_14":58.18,"sma_20":1119.15,"sma_60":1092.38,"sma_120":1160.01},{"date":"2025-06-10","open":1143,"high":1146,"low":1136,"close":1142,"volume":97714,"rsi_14":63.16,"sma_20":1121.65,"sma_60":1093.02,"sma_120":1160.23},{"date":"2025-06-11","open":1142,"high":1470,"low":1139,"close":1372,"volume":11957072,"rsi_14":85.79,"sma_20":1135.45,"sma_60":1097.43,"sma_120":1162.58},{"date":"2025-06-12","open":1306,"high":1340,"low":1275,"close":1314,"volume":3612324,"rsi_14":74.07,"sma_20":1146.75,"sma_60":1101.22,"sma_120":1165.03},{"date":"2025-06-13","open":1320,"high":1320,"low":1248,"close":1250,"volume":1488651,"rsi_14":61.66,"sma_20":1154.05,"sma_60":1103.6,"sma_120":1165.76},{"date":"2025-06-16","open":1240,"high":1250,"low":1211,"close":1229,"volume":644529,"rsi_14":61.79,"sma_20":1159.7,"sma_60":1105.62,"sma_120":1165.76},{"date":"2025-06-17","open":1223,"high":1247,"low":1202,"close":1211,"volume":542524,"rsi_14":60.21,"sma_20":1164.45,"sma_60":1107.35,"sma_120":1165.38},{"date":"2025-06-18","open":1211,"high":1246,"low":1203,"close":1230,"volume":423516,"rsi_14":61.04,"sma_20":1170.85,"sma_60":1109.35,"sma_120":1164.93},{"date":"2025-06-19","open":1234,"high":1234,"low":1209,"close":1215,"volume":248042,"rsi_14":59.67,"sma_20":1176.6,"sma_60":1111.32,"sma_120":1164.13},{"date":"2025-06-20","open":1211,"high":1241,"low":1203,"close":1234,"volume":423919,"rsi_14":59.76,"sma_20":1183.0,"sma_60":1113.78,"sma_120":1163.47},{"date":"2025-06-23","open":1229,"high":1231,"low":1206,"close":1217,"volume":392825,"rsi_14":57.0,"sma_20":1186.7,"sma_60":1116.05,"sma_120":1162.91},{"date":"2025-06-24","open":1223,"high":1252,"low":1223,"close":1238,"volume":528125,"rsi_14":60.36,"sma_20":1192.55,"sma_60":1118.97,"sma_120":1162.69},{"date":"2025-06-25","open":1243,"high":1246,"low":1226,"close":1235,"volume":282476,"rsi_14":59.2,"sma_20":1198.55,"sma_60":1121.77,"sma_120":1162.83},{"date":"2025-06-26","open":1235,"high":1238,"low":1208,"close":1220,"volume":242553,"rsi_14":58.27,"sma_20":1203.35,"sma_60":1124.47,"sma_120":1162.55},{"date":"2025-06-27","open":1220,"high":1227,"low":1199,"close":1200,"volume":212451,"rsi_14":55.47,"sma_20":1207.35,"sma_60":1126.98,"sma_120":1161.8},{"date":"2025-06-30","open":1190,"high":1217,"low":1190,"close":1206,"volume":150351,"rsi_14":56.08,"sma_20":1210.75,"sma_60":1129.75,"sma_120":1161.36},{"date":"2025-07-01","open":1206,"high":1232,"low":1200,"close":1228,"volume":153960,"rsi_14":27.36,"sma_20":1214.8,"sma_60":1132.7,"sma_120":1161.1},{"date":"2025-07-02","open":1219,"high":1230,"low":1200,"close":1218,"volume":272700,"rsi_14":32.22,"sma_20":1219.05,"sma_60":1135.68,"sma_120":1160.57},{"date":"2025-07-03","open":1216,"high":1234,"low":1205,"close":1222,"volume":447784,"rsi_14":43.33,"sma_20":1223.0,"sma_60":1138.63,"sma_120":1160.22},{"date":"2025-07-04","open":1219,"high":1227,"low":1184,"close":1194,"volume":561573,"rsi_14":41.94,"sma_20":1225.9,"sma_60":1141.0,"sma_120":1159.47},{"date":"2025-07-07","open":1194,"high":1202,"low":1175,"close":1183,"volume":251701,"rsi_14":43.33,"sma_20":1227.9,"sma_60":1143.67,"sma_120":1158.16},{"date":"2025-07-08","open":1176,"high":1187,"low":1172,"close":1183,"volume":151844,"rsi_14":37.7,"sma_20":1229.95,"sma_60":1146.15,"sma_120":1157.09},{"date":"2025-07-09","open":1182,"high":1193,"low":1176,"close":1193,"volume":163640,"rsi_14":44.09,"sma_20":1221.0,"sma_60":1149.02,"sma_120":1155.74},{"date":"2025-07-10","open":1185,"high":1197,"low":1182,"close":1189,"volume":139181,"rsi_14":36.84,"sma_20":1214.75,"sma_60":1151.15,"sma_120":1154.53},{"date":"2025-07-11","open":1193,"high":1203,"low":1181,"close":1192,"volume":390748,"rsi_14":42.04,"sma_20":1211.85,"sma_60":1152.98,"sma_120":1153.39},{"date":"2025-07-14","open":1192,"high":1215,"low":1185,"close":1212,"volume":942399,"rsi_14":41.67,"sma_20":1211.0,"sma_60":1155.05,"sma_120":1152.68},{"date":"2025-07-15","open":1213,"high":1252,"low":1208,"close":1240,"volume":1461678,"rsi_14":51.38,"sma_20":1212.45,"sma_60":1157.58,"sma_120":1152.17},{"date":"2025-07-16","open":1240,"high":1243,"low":1210,"close":1230,"volume":673525,"rsi_14":52.84,"sma_20":1212.45,"sma_60":1160.27,"sma_120":1151.58},{"date":"2025-07-17","open":1226,"high":1265,"low":1220,"close":1258,"volume":1268973,"rsi_14":65.76,"sma_20":1214.6,"sma_60":1163.07,"sma_120":1151.16},{"date":"2025-07-18","open":1252,"high":1261,"low":1227,"close":1228,"volume":549816,"rsi_14":55.29,"sma_20":1214.3,"sma_60":1165.2,"sma_120":1150.61},{"date":"2025-07-21","open":1223,"high":1240,"low":1216,"close":1225,"volume":412306,"rsi_14":49.21,"sma_20":1214.7,"sma_60":1167.3,"sma_120":1149.91},{"date":"2025-07-22","open":1226,"high":1235,"low":1199,"close":1224,"volume":558115,"rsi_14":51.67,"sma_20":1214.0,"sma_60":1169.38,"sma_120":1149.43},{"date":"2025-07-23","open":1224,"high":1224,"low":1197,"close":1218,"volume":374456,"rsi_14":48.9,"sma_20":1213.15,"sma_60":1171.15,"sma_120":1148.91},{"date":"2025-07-24","open":1218,"high":1223,"low":1197,"close":1206,"volume":372034,"rsi_14":53.61,"sma_20":1212.45,"sma_60":1172.93,"sma_120":1148.41},{"date":"2025-07-25","open":1203,"high":1219,"low":1198,"close":1219,"volume":337755,"rsi_14":60.71,"sma_20":1213.4,"sma_60":1174.8,"sma_120":1148.14},{"date":"2025-07-28","open":1219,"high":1220,"low":1200,"close":1212,"volume":345722,"rsi_14":58.29,"sma_20":1213.7,"sma_60":1176.82,"sma_120":1148.04},{"date":"2025-07-29","open":1204,"high":1214,"low":1180,"close":1209,"volume":445114,"rsi_14":54.76,"sma_20":1212.75,"sma_60":1178.75,"sma_120":1148.12},{"date":"2025-07-30","open":1212,"high":1212,"low":1199,"close":1205,"volume":278169,"rsi_14":54.76,"sma_20":1212.1,"sma_60":1180.78,"sma_120":1148.15},{"date":"2025-07-31","open":1207,"high":1210,"low":1193,"close":1207,"volume":221955,"rsi_14":54.49,"sma_20":1211.35,"sma_60":1182.75,"sma_120":1148.26},{"date":"2025-08-01","open":1205,"high":1205,"low":1154,"close":1165,"volume":417774,"rsi_14":37.57,"sma_20":1209.9,"sma_60":1184.08,"sma_120":1147.9},{"date":"2025-08-04","open":1165,"high":1180,"low":1148,"close":1178,"volume":182325,"rsi_14":32.18,"sma_20":1209.65,"sma_60":1185.57,"sma_120":1147.8},{"date":"2025-08-05","open":1171,"high":1211,"low":1171,"close":1195,"volume":282499,"rsi_14":40.33,"sma_20":1210.25,"sma_60":1187.28,"sma_120":1147.84},{"date":"2025-08-06","open":1185,"high":1199,"low":1162,"close":1172,"volume":246457,"rsi_14":25.57,"sma_20":1209.2,"sma_60":1188.55,"sma_120":1147.66},{"date":"2025-08-07","open":1173,"high":1177,"low":1166,"close":1166,"volume":130983,"rsi_14":29.61,"sma_20":1208.05,"sma_60":1189.85,"sma_120":1147.51},{"date":"2025-08-08","open":1166,"high":1179,"low":1163,"close":1172,"volume":119776,"rsi_14":32.9,"sma_20":1207.05,"sma_60":1190.98,"sma_120":1147.42},{"date":"2025-08-11","open":1179,"high":1218,"low":1173,"close":1175,"volume":291117,"rsi_14":34.39,"sma_20":1205.2,"sma_60":1191.97,"sma_120":1147.36},{"date":"2025-08-12","open":1175,"high":1190,"low":1174,"close":1180,"volume":207722,"rsi_14":37.82,"sma_20":1202.2,"sma_60":1193.03,"sma_120":1147.36},{"date":"2025-08-13","open":1185,"high":1193,"low":1174,"close":1187,"volume":139506,"rsi_14":43.71,"sma_20":1200.05,"sma_60":1194.45,"sma_120":1147.45},{"date":"2025-08-14","open":1187,"high":1205,"low":1187,"close":1190,"volume":226772,"rsi_14":39.72,"sma_20":1196.65,"sma_60":1195.95,"sma_120":1147.52},{"date":"2025-08-18","open":1188,"high":1190,"low":1160,"close":1163,"volume":165646,"rsi_14":34.78,"sma_20":1193.4,"sma_60":1196.9,"sma_120":1147.3},{"date":"2025-08-19","open":1157,"high":1168,"low":1150,"close":1153,"volume":173093,"rsi_14":33.33,"sma_20":1189.8,"sma_60":1197.07,"sma_120":1146.99},{"date":"2025-08-20","open":1153,"high":1153,"low":1110,"close":1120,"volume":326840,"rsi_14":28.43,"sma_20":1184.6,"sma_60":1197.05,"sma_120":1146.3},{"date":"2025-08-21","open":1116,"high":1131,"low":1115,"close":1120,"volume":92802,"rsi_14":27.69,"sma_20":1179.7,"sma_60":1197.13,"sma_120":1145.72},{"date":"2025-08-22","open":1111,"high":1125,"low":1109,"close":1114,"volume":200704,"rsi_14":33.96,"sma_20":1175.1,"sma_60":1196.97,"sma_120":1145.08},{"date":"2025-08-25","open":1114,"high":1125,"low":1101,"close":1118,"volume":117422,"rsi_14":30.0,"sma_20":1170.05,"sma_60":1196.93,"sma_120":1144.48},{"date":"2025-08-26","open":1113,"high":1120,"low":1106,"close":1109,"volume":119416,"rsi_14":19.72,"sma_20":1164.9,"sma_60":1196.45,"sma_120":1144.22},{"date":"2025-08-27","open":1109,"high":1126,"low":1100,"close":1126,"volume":250368,"rsi_14":33.09,"sma_20":1160.75,"sma_60":1196.1,"sma_120":1144.23},{"date":"2025-08-28","open":1126,"high":1127,"low":1105,"close":1114,"volume":106713,"rsi_14":31.69,"sma_20":1156.2,"sma_60":1195.78,"sma_120":1143.91},{"date":"2025-08-29","open":1114,"high":1114,"low":1096,"close":1101,"volume":188285,"rsi_14":26.17,"sma_20":1150.9,"sma_60":1195.08,"sma_120":1143.5},{"date":"2025-09-01","open":1101,"high":1113,"low":1094,"close":1109,"volume":154451,"rsi_14":28.57,"sma_20":1148.1,"sma_60":1194.63,"sma_120":1143.34},{"date":"2025-09-02","open":1102,"high":1299,"low":1102,"close":1158,"volume":24349813,"rsi_14":44.44,"sma_20":1147.1,"sma_60":1194.88,"sma_120":1143.63},{"date":"2025-09-03","open":1158,"high":1295,"low":1138,"close":1205,"volume":18626737,"rsi_14":53.78,"sma_20":1147.6,"sma_60":1195.93,"sma_120":1144.47},{"date":"2025-09-04","open":1205,"high":1266,"low":1202,"close":1205,"volume":3634250,"rsi_14":53.19,"sma_20":1149.25,"sma_60":1193.15,"sma_120":1145.29},{"date":"2025-09-05","open":1199,"high":1231,"low":1191,"close":1204,"volume":872378,"rsi_14":59.81,"sma_20":1151.15,"sma_60":1191.32,"sma_120":1146.27},{"date":"2025-09-08","open":1197,"high":1214,"low":1197,"close":1205,"volume":657163,"rsi_14":63.0,"sma_20":1152.8,"sma_60":1190.57,"sma_120":1147.08},{"date":"2025-09-09","open":1205,"high":1215,"low":1195,"close":1204,"volume":396535,"rsi_14":75.0,"sma_20":1154.25,"sma_60":1190.15,"sma_120":1147.88},{"date":"2025-09-10","open":1204,"high":1211,"low":1186,"close":1209,"volume":358618,"rsi_14":75.72,"sma_20":1155.7,"sma_60":1190.12,"sma_120":1148.73},{"date":"2025-09-11","open":1210,"high":1222,"low":1205,"close":1216,"volume":715205,"rsi_14":79.31,"sma_20":1157.15,"sma_60":1189.88,"sma_120":1149.62},{"date":"2025-09-12","open":1216,"high":1224,"low":1202,"close":1224,"volume":561854,"rsi_14":79.78,"sma_20":1158.85,"sma_60":1190.03,"sma_120":1150.67},{"date":"2025-09-15","open":1229,"high":1255,"low":1201,"close":1226,"volume":878865,"rsi_14":84.21,"sma_20":1162.0,"sma_60":1189.9,"sma_120":1151.84},{"date":"2025-09-16","open":1220,"high":1224,"low":1201,"close":1208,"volume":388976,"rsi_14":73.84,"sma_20":1164.75,"sma_60":1189.75,"sma_120":1152.9},{"date":"2025-09-17","open":1208,"high":1214,"low":1194,"close":1195,"volume":323866,"rsi_14":73.41,"sma_20":1168.5,"sma_60":1189.03,"sma_120":1154.0},{"date":"2025-09-18","open":1200,"high":1213,"low":1197,"close":1205,"volume":274982,"rsi_14":80.59,"sma_20":1172.75,"sma_60":1188.53,"sma_120":1155.15},{"date":"2025-09-19","open":1205,"high":1211,"low":1190,"close":1195,"volume":306818,"rsi_14":75.0,"sma_20":1176.8,"sma_60":1188.12,"sma_120":1156.29},{"date":"2025-09-22","open":1206,"high":1206,"low":1167,"close":1177,"volume":372654,"rsi_14":56.74,"sma_20":1179.75,"sma_60":1187.73,"sma_120":1157.36},{"date":"2025-09-23","open":1180,"high":1181,"low":1165,"close":1177,"volume":251301,"rsi_14":35.11,"sma_20":1183.15,"sma_60":1187.25,"sma_120":1158.5},{"date":"2025-09-24","open":1185,"high":1185,"low":1148,"close":1151,"volume":370994,"rsi_14":27.5,"sma_20":1184.4,"sma_60":1185.97,"sma_120":1159.33},{"date":"2025-09-25","open":1160,"high":1265,"low":1145,"close":1174,"volume":2158747,"rsi_14":39.44,"sma_20":1187.4,"sma_60":1185.23,"sma_120":1160.46},{"date":"2025-09-26","open":1161,"high":1163,"low":1126,"close":1130,"volume":387227,"rsi_14":29.73,"sma_20":1188.85,"sma_60":1183.7,"sma_120":1161.17},{"date":"2025-09-29","open":1131,"high":1144,"low":1120,"close":1134,"volume":136763,"rsi_14":31.38,"sma_20":1190.1,"sma_60":1182.7,"sma_120":1161.85},{"date":"2025-09-30","open":1198,"high":1380,"low":1155,"close":1182,"volume":40913123,"rsi_14":44.16,"sma_20":1191.3,"sma_60":1182.68,"sma_120":1163.17},{"date":"2025-10-01","open":1180,"high":1197,"low":1139,"close":1140,"volume":2545916,"rsi_14":35.71,"sma_20":1188.05,"sma_60":1181.97,"sma_120":1164.06},{"date":"2025-10-02","open":1141,"high":1160,"low":1140,"close":1142,"volume":784430,"rsi_14":34.23,"sma_20":1184.9,"sma_60":1181.12,"sma_120":1165.07},{"date":"2025-10-10","open":1149,"high":1162,"low":1142,"close":1160,"volume":515821,"rsi_14":38.04,"sma_20":1182.7,"sma_60":1180.63,"sma_120":1165.89},{"date":"2025-10-13","open":1147,"high":1158,"low":1126,"close":1157,"volume":467376,"rsi_14":40.23,"sma_20":1180.3,"sma_60":1180.05,"sma_120":1166.52},{"date":"2025-10-14","open":1153,"high":1160,"low":1123,"close":1129,"volume":709699,"rsi_14":38.04,"sma_20":1176.55,"sma_60":1178.67,"sma_120":1166.86},{"date":"2025-10-15","open":1130,"high":1150,"low":1130,"close":1143,"volume":221124,"rsi_14":38.93,"sma_20":1173.25,"sma_60":1177.05,"sma_120":1167.32},{"date":"2025-10-16","open":1151,"high":1155,"low":1136,"close":1140,"volume":248147,"rsi_14":39.93,"sma_20":1169.45,"sma_60":1175.55,"sma_120":1167.91},{"date":"2025-10-17","open":1135,"high":1145,"low":1123,"close":1127,"volume":467066,"rsi_14":40.67,"sma_20":1164.6,"sma_60":1173.37,"sma_120":1168.22},{"date":"2025-10-20","open":1126,"high":1137,"low":1121,"close":1131,"volume":268345,"rsi_14":41.54,"sma_20":1159.85,"sma_60":1171.75,"sma_120":1168.47},{"date":"2025-10-21","open":1130,"high":1137,"low":1128,"close":1134,"volume":360029,"rsi_14":46.59,"sma_20":1156.15,"sma_60":1170.23,"sma_120":1168.77},{"date":"2025-10-22","open":1131,"high":1138,"low":1124,"close":1137,"volume":181821,"rsi_14":41.92,"sma_20":1153.25,"sma_60":1168.78,"sma_120":1169.08},{"date":"2025-10-23","open":1135,"high":1143,"low":1125,"close":1131,"volume":292915,"rsi_14":50.26,"sma_20":1149.55,"sma_60":1167.33,"sma_120":1169.24},{"date":"2025-10-24","open":1135,"high":1135,"low":1126,"close":1130,"volume":322083,"rsi_14":48.94,"sma_20":1146.3,"sma_60":1166.07,"sma_120":1169.5},{"date":"2025-10-27","open":1130,"high":1152,"low":1127,"close":1143,"volume":483888,"rsi_14":37.25,"sma_20":1144.6,"sma_60":1164.8,"sma_120":1169.8},{"date":"2025-10-28","open":1140,"high":1165,"low":1139,"close":1152,"volume":376262,"rsi_14":55.0,"sma_20":1143.35,"sma_60":1163.8,"sma_120":1170.31},{"date":"2025-10-29","open":1146,"high":1152,"low":1134,"close":1138,"volume":263805,"rsi_14":48.48,"sma_20":1142.7,"sma_60":1162.62,"sma_120":1170.68},{"date":"2025-10-30","open":1139,"high":1148,"low":1108,"close":1110,"volume":331085,"rsi_14":32.39,"sma_20":1139.5,"sma_60":1161.03,"sma_120":1170.91},{"date":"2025-10-31","open":1115,"high":1120,"low":1102,"close":1105,"volume":297382,"rsi_14":31.94,"sma_20":1138.25,"sma_60":1159.33,"sma_120":1171.04},{"date":"2025-11-03","open":1105,"high":1110,"low":1070,"close":1105,"volume":514504,"rsi_14":39.66,"sma_20":1136.8,"sma_60":1158.33,"sma_120":1171.21},{"date":"2025-11-04","open":1087,"high":1108,"low":1073,"close":1083,"volume":339219,"rsi_14":25.81,"sma_20":1131.85,"sma_60":1156.75,"sma_120":1171.16},{"date":"2025-11-05","open":1079,"high":1089,"low":1056,"close":1082,"volume":327037,"rsi_14":26.23,"sma_20":1128.95,"sma_60":1154.87,"sma_120":1171.08},{"date":"2025-11-06","open":1100,"high":1123,"low":1076,"close":1088,"volume":390978,"rsi_14":33.04,"sma_20":1126.25,"sma_60":1153.47,"sma_120":1171.01},{"date":"2025-11-07","open":1088,"high":1089,"low":1070,"close":1088,"volume":201957,"rsi_14":30.63,"sma_20":1122.65,"sma_60":1152.17,"sma_120":1171.01},{"date":"2025-11-10","open":1080,"high":1104,"low":1077,"close":1090,"volume":203004,"rsi_14":30.0,"sma_20":1119.3,"sma_60":1150.8,"sma_120":1170.89},{"date":"2025-11-11","open":1090,"high":1105,"low":1084,"close":1094,"volume":144606,"rsi_14":30.63,"sma_20":1117.55,"sma_60":1149.45,"sma_120":1170.71},{"date":"2025-11-12","open":1094,"high":1116,"low":1091,"close":1116,"volume":265124,"rsi_14":44.09,"sma_20":1116.2,"sma_60":1148.38,"sma_120":1170.71},{"date":"2025-11-13","open":1114,"high":1132,"low":1109,"close":1127,"volume":276982,"rsi_14":48.91,"sma_20":1115.55,"sma_60":1147.38,"sma_120":1170.92},{"date":"2025-11-14","open":1119,"high":1138,"low":1105,"close":1113,"volume":261828,"rsi_14":39.13,"sma_20":1114.85,"sma_60":1146.1,"sma_120":1171.03},{"date":"2025-11-17","open":1129,"high":1129,"low":1098,"close":1108,"volume":195815,"rsi_14":33.58,"sma_20":1113.7,"sma_60":1145.18,"sma_120":1171.04},{"date":"2025-11-18","open":1100,"high":1105,"low":1079,"close":1092,"volume":182679,"rsi_14":33.09,"sma_20":1111.6,"sma_60":1144.17,"sma_120":1170.62},{"date":"2025-11-19","open":1089,"high":1096,"low":1077,"close":1088,"volume":160003,"rsi_14":40.18,"sma_20":1109.15,"sma_60":1143.63,"sma_120":1170.34},{"date":"2025-11-20","open":1085,"high":1099,"low":1085,"close":1098,"volume":111727,"rsi_14":47.01,"sma_20":1107.5,"sma_60":1143.27,"sma_120":1170.2},{"date":"2025-11-21","open":1089,"high":1089,"low":1070,"close":1081,"volume":227852,"rsi_14":41.04,"sma_20":1105.05,"sma_60":1142.72,"sma_120":1169.84},{"date":"2025-11-24","open":1083,"high":1091,"low":1071,"close":1081,"volume":103175,"rsi_14":49.11,"sma_20":1101.95,"sma_60":1142.1,"sma_120":1169.52},{"date":"2025-11-25","open":1082,"high":1091,"low":1067,"close":1079,"volume":118104,"rsi_14":48.67,"sma_20":1098.3,"sma_60":1141.6,"sma_120":1169.03},{"date":"2025-11-26","open":1079,"high":1087,"low":1075,"close":1085,"volume":142635,"rsi_14":48.67,"sma_20":1095.65,"sma_60":1140.92,"sma_120":1168.51},{"date":"2025-11-27","open":1085,"high":1093,"low":1077,"close":1082,"volume":201339,"rsi_14":47.41,"sma_20":1094.25,"sma_60":1140.38,"sma_120":1168.08},{"date":"2025-11-28","open":1080,"high":1112,"low":1080,"close":1105,"volume":318828,"rsi_14":55.47,"sma_20":1094.25,"sma_60":1140.45,"sma_120":1167.77},{"date":"2025-12-01","open":1105,"high":1117,"low":1105,"close":1114,"volume":296448,"rsi_14":57.04,"sma_20":1094.7,"sma_60":1140.53,"sma_120":1167.58},{"date":"2025-12-02","open":1111,"high":1118,"low":1105,"close":1115,"volume":159520,"rsi_14":49.59,"sma_20":1096.3,"sma_60":1139.82,"sma_120":1167.35},{"date":"2025-12-03","open":1117,"high":1126,"low":1112,"close":1125,"volume":181518,"rsi_14":49.17,"sma_20":1098.45,"sma_60":1138.48,"sma_120":1167.21},{"date":"2025-12-04","open":1120,"high":1127,"low":1106,"close":1110,"volume":157496,"rsi_14":48.76,"sma_20":1099.55,"sma_60":1136.9,"sma_120":1165.03},{"date":"2025-12-05","open":1107,"high":1122,"low":1105,"close":1115,"volume":233466,"rsi_14":52.89,"sma_20":1100.9,"sma_60":1135.42,"sma_120":1163.37},{"date":"2025-12-08","open":1115,"high":1138,"low":1111,"close":1122,"volume":355477,"rsi_14":63.39,"sma_20":1102.5,"sma_60":1134.03,"sma_120":1162.3},{"date":"2025-12-09","open":1117,"high":1131,"low":1114,"close":1122,"volume":143059,"rsi_14":65.74,"sma_20":1103.9,"sma_60":1132.67,"sma_120":1161.41},{"date":"2025-12-10","open":1125,"high":1126,"low":1109,"close":1118,"volume":186347,"rsi_14":59.8,"sma_20":1104.0,"sma_60":1131.15,"sma_120":1160.63},{"date":"2025-12-11","open":1118,"high":1141,"low":1118,"close":1135,"volume":642001,"rsi_14":76.47,"sma_20":1104.4,"sma_60":1129.8,"sma_120":1159.84},{"date":"2025-12-12","open":1139,"high":1165,"low":1135,"close":1151,"volume":703946,"rsi_14":79.66,"sma_20":1106.3,"sma_60":1128.58,"sma_120":1159.31},{"date":"2025-12-15","open":1191,"high":1200,"low":1154,"close":1170,"volume":1343353,"rsi_14":83.7,"sma_20":1109.4,"sma_60":1127.65,"sma_120":1158.78},{"date":"2025-12-16","open":1163,"high":1164,"low":1149,"close":1155,"volume":365748,"rsi_14":74.31,"sma_20":1112.55,"sma_60":1126.77,"sma_120":1158.26},{"date":"2025-12-17","open":1163,"high":1229,"low":1163,"close":1200,"volume":2375324,"rsi_14":81.72,"sma_20":1118.15,"sma_60":1126.85,"sma_120":1157.94},{"date":"2025-12-18","open":1200,"high":1250,"low":1164,"close":1165,"volume":2613284,"rsi_14":65.15,"sma_20":1121.5,"sma_60":1126.18,"sma_120":1157.36},{"date":"2025-12-19","open":1165,"high":1183,"low":1127,"close":1173,"volume":758667,"rsi_14":64.97,"sma_20":1126.1,"sma_60":1125.82,"sma_120":1156.97},{"date":"2025-12-22","open":1180,"high":1180,"low":1144,"close":1158,"volume":405911,"rsi_14":60.19,"sma_20":1129.95,"sma_60":1125.5,"sma_120":1156.62},{"date":"2025-12-23","open":1160,"high":1167,"low":1137,"close":1145,"volume":323843,"rsi_14":54.67,"sma_20":1133.25,"sma_60":1124.97,"sma_120":1156.11},{"date":"2025-12-24","open":1138,"high":1178,"low":1125,"close":1170,"volume":452194,"rsi_14":63.39,"sma_20":1137.5,"sma_60":1125.28,"sma_120":1155.62},{"date":"2025-12-26","open":1169,"high":1200,"low":1161,"close":1161,"volume":508556,"rsi_14":60.09,"sma_20":1141.45,"sma_60":1125.07,"sma_120":1155.15},{"date":"2025-12-29","open":1183,"high":1183,"low":1145,"close":1158,"volume":258507,"rsi_14":58.04,"sma_20":1144.1,"sma_60":1125.53,"sma_120":1154.62},{"date":"2025-12-30","open":1158,"high":1159,"low":1143,"close":1143,"volume":181797,"rsi_14":54.39,"sma_20":1145.55,"sma_60":1125.68,"sma_120":1154.19},{"date":"2026-01-02","open":1145,"high":1181,"low":1145,"close":1165,"volume":392406,"rsi_14":59.14,"sma_20":1148.05,"sma_60":1125.4,"sma_120":1154.04},{"date":"2026-01-05","open":1160,"high":1165,"low":1147,"close":1151,"volume":234842,"rsi_14":53.15,"sma_20":1149.35,"sma_60":1125.58,"sma_120":1153.78},{"date":"2026-01-06","open":1147,"high":1155,"low":1129,"close":1131,"volume":646393,"rsi_14":46.12,"sma_20":1150.4,"sma_60":1125.4,"sma_120":1153.26},{"date":"2026-01-07","open":1131,"high":1131,"low":1101,"close":1105,"volume":635741,"rsi_14":37.74,"sma_20":1149.9,"sma_60":1124.48,"sma_120":1152.56},{"date":"2026-01-08","open":1105,"high":1114,"low":1065,"close":1091,"volume":504142,"rsi_14":37.88,"sma_20":1148.35,"sma_60":1123.38,"sma_120":1151.72},{"date":"2026-01-09","open":1091,"high":1092,"low":1071,"close":1080,"volume":171745,"rsi_14":23.91,"sma_20":1146.25,"sma_60":1122.57,"sma_120":1150.62},{"date":"2026-01-12","open":1080,"high":1090,"low":1068,"close":1080,"volume":266813,"rsi_14":28.21,"sma_20":1144.35,"sma_60":1121.52,"sma_120":1149.28},{"date":"2026-01-13","open":1088,"high":1089,"low":1052,"close":1069,"volume":742334,"rsi_14":23.74,"sma_20":1141.05,"sma_60":1120.33,"sma_120":1147.94},{"date":"2026-01-14","open":1123,"high":1125,"low":1065,"close":1070,"volume":830513,"rsi_14":26.09,"sma_20":1137.0,"sma_60":1119.38,"sma_120":1146.38},{"date":"2026-01-15","open":1070,"high":1070,"low":1040,"close":1064,"volume":437654,"rsi_14":27.12,"sma_20":1131.7,"sma_60":1118.27,"sma_120":1145.01},{"date":"2026-01-16","open":1064,"high":1067,"low":1047,"close":1065,"volume":261898,"rsi_14":15.69,"sma_20":1127.2,"sma_60":1117.12,"sma_120":1143.67},{"date":"2026-01-19","open":1063,"high":1065,"low":1043,"close":1054,"volume":281923,"rsi_14":15.79,"sma_20":1114.9,"sma_60":1114.63,"sma_120":1142.26},{"date":"2026-01-20","open":1054,"high":1094,"low":1052,"close":1080,"volume":437127,"rsi_14":30.67,"sma_20":1110.25,"sma_60":1113.8,"sma_120":1141.11},{"date":"2026-01-21","open":1071,"high":1078,"low":1054,"close":1071,"volume":199941,"rsi_14":18.67,"sma_20":1105.9,"sma_60":1112.6,"sma_120":1139.98},{"date":"2026-01-22","open":1078,"high":1091,"low":1072,"close":1083,"volume":182155,"rsi_14":27.03,"sma_20":1102.8,"sma_60":1111.45,"sma_120":1138.85},{"date":"2026-01-23","open":1083,"high":1098,"low":1075,"close":1096,"volume":163522,"rsi_14":37.59,"sma_20":1099.1,"sma_60":1110.75,"sma_120":1137.88},{"date":"2026-01-26","open":1096,"high":1123,"low":1095,"close":1122,"volume":287739,"rsi_14":56.03,"sma_20":1097.15,"sma_60":1110.95,"sma_120":1137.16},{"date":"2026-01-27","open":1122,"high":1128,"low":1106,"close":1123,"volume":183948,"rsi_14":62.5,"sma_20":1095.4,"sma_60":1111.25,"sma_120":1136.47},{"date":"2026-01-28","open":1125,"high":1131,"low":1114,"close":1123,"volume":289158,"rsi_14":68.38,"sma_20":1094.4,"sma_60":1111.55,"sma_120":1135.78},{"date":"2026-01-29","open":1123,"high":1123,"low":1094,"close":1118,"volume":411520,"rsi_14":65.57,"sma_20":1092.05,"sma_60":1112.13,"sma_120":1135.38},{"date":"2026-01-30","open":1111,"high":1117,"low":1072,"close":1077,"volume":466652,"rsi_14":52.63,"sma_20":1088.35,"sma_60":1112.05,"sma_120":1134.54},{"date":"2026-02-02","open":1080,"high":1080,"low":1040,"close":1040,"volume":517248,"rsi_14":42.02,"sma_20":1083.8,"sma_60":1111.25,"sma_120":1133.25},{"date":"2026-02-03","open":1040,"high":1057,"low":1039,"close":1053,"volume":272735,"rsi_14":47.18,"sma_20":1081.2,"sma_60":1110.67,"sma_120":1132.26},{"date":"2026-02-04","open":1049,"high":1060,"low":1043,"close":1056,"volume":263469,"rsi_14":47.72,"sma_20":1079.45,"sma_60":1110.52,"sma_120":1131.34},{"date":"2026-02-05","open":1056,"high":1062,"low":1047,"close":1048,"volume":237126,"rsi_14":45.85,"sma_20":1077.85,"sma_60":1109.82,"sma_120":1130.31},{"date":"2026-02-06","open":1048,"high":1053,"low":1018,"close":1040,"volume":313058,"rsi_14":46.53,"sma_20":1075.85,"sma_60":1108.92,"sma_120":1129.18},{"date":"2026-02-09","open":10430,"high":10550,"low":10330,"close":10430,"volume":23330,"rsi_14":39.66,"sma_20":1074.55,"sma_60":1107.7,"sma_120":1128.04},{"date":"2026-02-10","open":10500,"high":10610,"low":10400,"close":10580,"volume":15284,"rsi_14":46.49,"sma_20":1073.95,"sma_60":1106.55,"sma_120":1126.97},{"date":"2026-02-11","open":10580,"high":10670,"low":10510,"close":10630,"volume":194058,"rsi_14":44.38,"sma_20":1073.9,"sma_60":1105.72,"sma_120":1125.91},{"date":"2026-02-12","open":10740,"high":11000,"low":10650,"close":10700,"volume":44708,"rsi_14":42.44,"sma_20":1074.15,"sma_60":1105.08,"sma_120":1125.13},{"date":"2026-02-13","open":10700,"high":10710,"low":10520,"close":10710,"volume":23095,"rsi_14":32.65,"sma_20":1074.45,"sma_60":1104.73,"sma_120":1124.45},{"date":"2026-02-19","open":10810,"high":10970,"low":10660,"close":10700,"volume":32365,"rsi_14":31.97,"sma_20":1075.25,"sma_60":1104.43,"sma_120":1124.03},{"date":"2026-02-20","open":10680,"high":10700,"low":10550,"close":10650,"volume":35049,"rsi_14":30.92,"sma_20":1074.5,"sma_60":1103.88,"sma_120":1123.58},{"date":"2026-02-23","open":10650,"high":10760,"low":10550,"close":10760,"volume":49292,"rsi_14":36.71,"sma_20":1074.75,"sma_60":1103.8,"sma_120":1123.26},{"date":"2026-02-24","open":10700,"high":10800,"low":10660,"close":10760,"volume":194325,"rsi_14":49.57,"sma_20":1074.4,"sma_60":1103.72,"sma_120":1122.91},{"date":"2026-02-25","open":10840,"high":11110,"low":10700,"close":10900,"volume":83256,"rsi_14":76.6,"sma_20":1074.1,"sma_60":1103.9,"sma_120":1122.75},{"date":"2026-02-26","open":10900,"high":10900,"low":10640,"close":10650,"volume":68720,"rsi_14":55.66,"sma_20":1071.25,"sma_60":1088.9,"sma_120":1107.09},{"date":"2026-02-27","open":10700,"high":10700,"low":10460,"close":10610,"volume":33262,"rsi_14":52.34,"sma_20":1068.15,"sma_60":1103.22,"sma_120":1121.8},{"date":"2026-03-03","open":10500,"high":10500,"low":10200,"close":10270,"volume":75138,"rsi_14":42.11,"sma_20":1063.35,"sma_60":1101.92,"sma_120":1121.18},{"date":"2026-03-04","open":10210,"high":10230,"low":9290,"close":9570,"volume":85116,"rsi_14":28.72,"sma_20":1055.3,"sma_60":1099.3,"sma_120":1119.92},{"date":"2026-03-05","open":9750,"high":10180,"low":9750,"close":10110,"volume":41226,"rsi_14":43.5,"sma_20":1052.0,"sma_60":1097.57,"sma_120":1118.69},{"date":"2026-03-06","open":10020,"high":10220,"low":9920,"close":10060,"volume":18170,"rsi_14":38.98,"sma_20":1050.3,"sma_60":1095.58,"sma_120":1117.03},{"date":"2026-03-09","open":9900,"high":9930,"low":9350,"close":9700,"volume":37983,"rsi_14":32.58,"sma_20":1046.15,"sma_60":1093.25,"sma_120":1115.08},{"date":"2026-03-10","open":9830,"high":9940,"low":9670,"close":9770,"volume":33159,"rsi_14":32.58,"sma_20":1042.2,"sma_60":1090.95,"sma_120":1113.18},{"date":"2026-03-11","open":9710,"high":9980,"low":9650,"close":9810,"volume":28868,"rsi_14":33.33,"sma_20":1038.85,"sma_60":1088.6,"sma_120":1111.32},{"date":"2026-03-12","open":9810,"high":9980,"low":9760,"close":9950,"volume":27175,"rsi_14":36.75,"sma_20":1036.6,"sma_60":1086.48,"sma_120":1109.58},{"date":"2026-03-13","open":9940,"high":9980,"low":9730,"close":9940,"volume":13489,"rsi_14":37.28,"sma_20":1034.15,"sma_60":1084.42,"sma_120":1107.78},{"date":"2026-03-16","open":9880,"high":9980,"low":9530,"close":9580,"volume":26146,"rsi_14":30.59,"sma_20":1029.15,"sma_60":1062.05,"sma_120":1097.84},{"date":"2026-03-17","open":9600,"high":9670,"low":9330,"close":9410,"volume":41488,"rsi_14":28.97,"sma_20":1023.05,"sma_60":1077.97,"sma_120":1103.28},{"date":"2026-03-18","open":9410,"high":9540,"low":9040,"close":9180,"volume":56059,"rsi_14":23.94,"sma_20":1015.45,"sma_60":1073.77,"sma_120":1100.71},{"date":"2026-03-19","open":9180,"high":9980,"low":9020,"close":9400,"volume":72799,"rsi_14":30.89,"sma_20":1008.9,"sma_60":1070.18,"sma_120":1098.47},{"date":"2026-03-20","open":9400,"high":10020,"low":9310,"close":9820,"volume":58381,"rsi_14":39.18,"sma_20":1004.5,"sma_60":1066.55,"sma_120":1096.7},{"date":"2026-03-23","open":9800,"high":10140,"low":9460,"close":9970,"volume":71409,"rsi_14":45.66,"sma_20":1001.1,"sma_60":1063.75,"sma_120":1094.97},{"date":"2026-03-24","open":9970,"high":10440,"low":9970,"close":10390,"volume":56916,"rsi_14":62.89,"sma_20":999.25,"sma_60":1061.52,"sma_120":1093.67},{"date":"2026-03-25","open":10430,"high":10430,"low":10240,"close":10290,"volume":26625,"rsi_14":53.28,"sma_20":996.9,"sma_60":1059.37,"sma_120":1092.43},{"date":"2026-03-26","open":10290,"high":10470,"low":10180,"close":10280,"volume":27561,"rsi_14":54.07,"sma_20":993.8,"sma_60":1057.42,"sma_120":1091.19},{"date":"2026-03-27","open":10280,"high":10320,"low":10020,"close":10290,"volume":17038,"rsi_14":62.55,"sma_20":992.0,"sma_60":1055.07,"sma_120":1090.17},{"date":"2026-03-30","open":10000,"high":10270,"low":9930,"close":10250,"volume":12029,"rsi_14":60.34,"sma_20":990.2,"sma_60":1052.8,"sma_120":1088.93},{"date":"2026-03-31","open":10160,"high":10290,"low":9680,"close":9800,"volume":26819,"rsi_14":49.82,"sma_20":987.85,"sma_60":1049.83,"sma_120":1087.68},{"date":"2026-04-01","open":9810,"high":10030,"low":9790,"close":9960,"volume":37392,"rsi_14":50.0,"sma_20":989.75,"sma_60":1047.37,"sma_120":1086.53},{"date":"2026-04-02","open":9910,"high":10020,"low":9590,"close":9700,"volume":40847,"rsi_14":45.97,"sma_20":987.7,"sma_60":1044.12,"sma_120":1084.76},{"date":"2026-04-03","open":9700,"high":9780,"low":9400,"close":9640,"volume":36021,"rsi_14":51.12,"sma_20":985.6,"sma_60":1041.0,"sma_120":1083.29},{"date":"2026-04-06","open":9640,"high":9770,"low":9430,"close":9430,"volume":25373,"rsi_14":50.37,"sma_20":984.25,"sma_60":1037.87,"sma_120":1081.63},{"date":"2026-04-07","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":55.02,"sma_20":982.55,"sma_60":1035.17,"sma_120":1079.83},{"date":"2026-04-08","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":50.66,"sma_20":980.65,"sma_60":1032.7,"sma_120":1078.04},{"date":"2026-04-09","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":39.46,"sma_20":978.05,"sma_60":1030.42,"sma_120":1076.49},{"date":"2026-04-10","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":34.12,"sma_20":975.5,"sma_60":1028.13,"sma_120":1074.83},{"date":"2026-04-13","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":12.5,"sma_20":974.75,"sma_60":1026.03,"sma_120":1073.18},{"date":"2026-04-14","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":13.56,"sma_20":974.85,"sma_60":1023.92,"sma_120":1071.65},{"date":"2026-04-15","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":13.68,"sma_20":976.1,"sma_60":1021.9,"sma_120":1070.08},{"date":"2026-04-16","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":12.93,"sma_20":976.25,"sma_60":1019.87,"sma_120":1068.49},{"date":"2026-04-17","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":13.39,"sma_20":974.3,"sma_60":1018.02,"sma_120":1066.88},{"date":"2026-04-20","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":22.39,"sma_20":971.6,"sma_60":1015.73,"sma_120":1065.31},{"date":"2026-04-21","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":0.0,"sma_20":966.8,"sma_60":1013.6,"sma_120":1063.75},{"date":"2026-04-22","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":0.0,"sma_20":962.5,"sma_60":1011.27,"sma_120":1062.08},{"date":"2026-04-23","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":0.0,"sma_20":958.25,"sma_60":1008.72,"sma_120":1060.34},{"date":"2026-04-24","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":100.0,"sma_20":9539.5,"sma_60":8605.63,"sma_120":4858.67},{"date":"2026-04-27","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":100.0,"sma_20":9498.5,"sma_60":8744.08,"sma_120":4928.0},{"date":"2026-04-28","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":100.0,"sma_20":9480.0,"sma_60":8882.53,"sma_120":4997.38},{"date":"2026-04-29","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":100.0,"sma_20":9454.0,"sma_60":9021.07,"sma_120":5066.75},{"date":"2026-04-30","open":9430,"high":9430,"low":9430,"close":9430,"volume":0,"rsi_14":100.0,"sma_20":944.05,"sma_60":994.58,"sma_120":1053.46},{"date":"2026-05-04","open":9850,"high":9870,"low":8940,"close":9030,"volume":124949,"rsi_14":95.5,"sma_20":1771.7,"sma_60":1269.2,"sma_120":1190.42},{"date":"2026-05-06","open":9010,"high":9010,"low":8260,"close":8280,"volume":85407,"rsi_14":88.07,"sma_20":2138.55,"sma_60":1389.65,"sma_120":1250.35},{"date":"2026-05-07","open":8280,"high":8370,"low":8000,"close":8060,"volume":45222,"rsi_14":86.1,"sma_20":2494.4,"sma_60":1506.38,"sma_120":1308.45},{"date":"2026-05-08","open":8060,"high":8240,"low":7960,"close":8060,"volume":23888,"rsi_14":86.1,"sma_20":2850.25,"sma_60":1623.25,"sma_120":1366.53},{"date":"2026-05-11","open":8050,"high":8250,"low":7770,"close":8250,"volume":45823,"rsi_14":12.18,"sma_20":9156.5,"sma_60":9767.67,"sma_120":5438.29},{"date":"2026-05-12","open":8250,"high":8830,"low":8100,"close":8510,"volume":51819,"rsi_14":24.73,"sma_20":9110.5,"sma_60":9735.67,"sma_120":5499.91},{"date":"2026-05-13","open":8510,"high":8550,"low":8140,"close":8420,"volume":20177,"rsi_14":23.56,"sma_20":9060.0,"sma_60":9699.67,"sma_120":5560.68},{"date":"2026-05-14","open":8420,"high":8500,"low":8170,"close":8420,"volume":19660,"rsi_14":23.56,"sma_20":9009.5,"sma_60":9662.83,"sma_120":5621.57},{"date":"2026-05-15","open":8270,"high":8600,"low":8230,"close":8370,"volume":21795,"rsi_14":22.96,"sma_20":8956.5,"sma_60":9624.0,"sma_120":5682.09},{"date":"2026-05-18","open":8330,"high":8330,"low":7960,"close":8180,"volume":15137,"rsi_14":20.93,"sma_20":8894.0,"sma_60":9581.83,"sma_120":5741.16},{"date":"2026-05-19","open":8110,"high":8660,"low":7970,"close":8600,"volume":53129,"rsi_14":33.85,"sma_20":8852.5,"sma_60":9546.83,"sma_120":5803.76},{"date":"2026-05-20","open":8540,"high":8680,"low":8320,"close":8620,"volume":24676,"rsi_14":34.36,"sma_20":8812.0,"sma_60":9513.0,"sma_120":5866.44},{"date":"2026-05-21","open":8690,"high":8690,"low":8370,"close":8530,"volume":20507,"rsi_14":33.21,"sma_20":8767.0,"sma_60":9475.83,"sma_120":5928.52},{"date":"2026-05-22","open":8500,"high":8630,"low":8390,"close":8630,"volume":17210,"rsi_14":35.61,"sma_20":8727.0,"sma_60":9440.33,"sma_120":5991.43},{"date":"2026-05-26","open":8520,"high":8950,"low":8460,"close":8710,"volume":42513,"rsi_14":43.5,"sma_20":8691.0,"sma_60":9403.83,"sma_120":6055.02},{"date":"2026-05-27","open":8630,"high":8790,"low":8320,"close":8500,"volume":13800,"rsi_14":55.73,"sma_20":8644.5,"sma_60":9368.0,"sma_120":6116.81},{"date":"2026-05-28","open":8440,"high":8600,"low":7820,"close":8250,"volume":18237,"rsi_14":54.87,"sma_20":8585.5,"sma_60":9328.67,"sma_120":6176.54},{"date":"2026-05-29","open":8030,"high":8460,"low":7900,"close":8110,"volume":23508,"rsi_14":51.2,"sma_20":8519.5,"sma_60":9292.67,"sma_120":6234.92},{"date":"2026-06-01","open":8110,"high":8480,"low":7580,"close":8150,"volume":48215,"rsi_14":47.42,"sma_20":8455.5,"sma_60":9269.0,"sma_120":6293.55},{"date":"2026-06-02","open":7610,"high":8050,"low":7610,"close":7990,"volume":30067,"rsi_14":35.87,"sma_20":8383.5,"sma_60":9233.67,"sma_120":6350.84},{"date":"2026-06-04","open":7990,"high":8070,"low":7710,"close":8030,"volume":15560,"rsi_14":39.11,"sma_20":8333.5,"sma_60":9199.83,"sma_120":6408.38},{"date":"2026-06-05","open":7950,"high":8100,"low":7380,"close":8020,"volume":48280,"rsi_14":38.89,"sma_20":8320.5,"sma_60":9171.83,"sma_120":6465.97},{"date":"2026-06-08","open":7800,"high":7820,"low":7410,"close":7420,"volume":28285,"rsi_14":29.79,"sma_20":8288.5,"sma_60":9132.67,"sma_120":6518.51},{"date":"2026-06-09","open":7410,"high":7540,"low":7230,"close":7510,"volume":19152,"rsi_14":35.11,"sma_20":8261.0,"sma_60":9094.33,"sma_120":6571.74},{"date":"2026-06-10","open":7450,"high":7880,"low":7260,"close":7750,"volume":16305,"rsi_14":29.47,"sma_20":8236.0,"sma_60":9057.67,"sma_120":6626.98},{"date":"2026-06-11","open":7740,"high":7750,"low":7450,"close":7700,"volume":4917,"rsi_14":28.1,"sma_20":8195.5,"sma_60":9020.33,"sma_120":6681.82},{"date":"2026-06-12","open":7990,"high":7990,"low":7620,"close":7790,"volume":5613,"rsi_14":32.38,"sma_20":8164.0,"sma_60":8990.5,"sma_120":6737.28},{"date":"2026-06-15","open":7830,"high":8240,"low":7800,"close":8210,"volume":20770,"rsi_14":41.32,"sma_20":8153.5,"sma_60":8970.5,"sma_120":6796.11},{"date":"2026-06-16","open":8150,"high":8370,"low":8100,"close":8220,"volume":22818,"rsi_14":39.57,"sma_20":8146.0,"sma_60":8954.5,"sma_120":6854.86},{"date":"2026-06-17","open":8300,"high":8370,"low":8000,"close":8150,"volume":24870,"rsi_14":54.14,"sma_20":8031.0,"sma_60":8738.33,"sma_120":7265.73},{"date":"2026-06-18","open":8230,"high":8230,"low":7830,"close":8150,"volume":20687,"rsi_14":47.45,"sma_20":8122.0,"sma_60":8905.83,"sma_120":6971.07},{"date":"2026-06-19","open":8000,"high":8150,"low":7600,"close":7990,"volume":20059,"rsi_14":46.97,"sma_20":8090.5,"sma_60":8872.83,"sma_120":7027.94},{"date":"2026-06-22","open":7990,"high":8200,"low":7620,"close":7980,"volume":11727,"rsi_14":45.64,"sma_20":8063.0,"sma_60":8832.67,"sma_120":7084.67},{"date":"2026-06-23","open":7810,"high":7820,"low":7420,"close":7700,"volume":24828,"rsi_14":43.0,"sma_20":8016.5,"sma_60":8789.5,"sma_120":7139.18},{"date":"2026-06-24","open":7700,"high":7760,"low":7310,"close":7760,"volume":19114,"rsi_14":43.54,"sma_20":7969.0,"sma_60":8747.5,"sma_120":7194.31},{"date":"2026-06-25","open":7500,"high":7750,"low":7480,"close":7570,"volume":17357,"rsi_14":40.09,"sma_20":7922.5,"sma_60":8702.17,"sma_120":7247.64},{"date":"2026-06-26","open":7570,"high":7570,"low":7090,"close":7410,"volume":22287,"rsi_14":49.73,"sma_20":7880.5,"sma_60":8654.83,"sma_120":7299.72},{"date":"2026-06-29","open":7350,"high":8050,"low":7130,"close":8010,"volume":33873,"rsi_14":60.68,"sma_20":7875.5,"sma_60":8625.0,"sma_120":7356.82},{"date":"2026-06-30","open":7850,"high":8400,"low":7720,"close":8370,"volume":33045,"rsi_14":62.6,"sma_20":7886.5,"sma_60":8598.67,"sma_120":7417.04},{"date":"2026-07-01","open":8370,"high":8560,"low":8160,"close":8390,"volume":20175,"rsi_14":64.2,"sma_20":7906.5,"sma_60":8576.83,"sma_120":7477.25},{"date":"2026-07-02","open":8330,"high":8700,"low":8200,"close":8400,"volume":4093,"rsi_14":62.98,"sma_20":7925.0,"sma_60":8556.17,"sma_120":7537.66},{"date":"2026-07-03","open":8400,"high":8600,"low":8080,"close":8520,"volume":6089,"rsi_14":57.56,"sma_20":7950.0,"sma_60":8541.0,"sma_120":7599.23},{"date":"2026-07-06","open":8580,"high":8590,"low":8150,"close":8300,"volume":23863,"rsi_14":51.77,"sma_20":7994.0,"sma_60":8522.17,"sma_120":7659.19},{"date":"2026-07-07","open":8080,"high":8500,"low":8050,"close":8340,"volume":9455,"rsi_14":54.26,"sma_20":8035.5,"sma_60":8504.0,"sma_120":7719.6},{"date":"2026-07-08","open":8330,"high":8350,"low":7770,"close":8330,"volume":11878,"rsi_14":54.02,"sma_20":8064.5,"sma_60":8485.67,"sma_120":7780.02},{"date":"2026-07-09","open":8020,"high":8590,"low":8020,"close":8520,"volume":21734,"rsi_14":61.67,"sma_20":8105.5,"sma_60":8470.5,"sma_120":7842.02},{"date":"2026-07-10","open":8360,"high":8600,"low":8360,"close":8540,"volume":5942,"rsi_14":62.28,"sma_20":8143.0,"sma_60":8455.67,"sma_120":7904.27},{"date":"2026-07-13","open":8600,"high":8600,"low":8170,"close":8300,"volume":5105,"rsi_14":63.39,"sma_20":8147.5,"sma_60":8436.83,"sma_120":7964.52},{"date":"2026-07-14","open":8240,"high":8370,"low":8160,"close":8300,"volume":9012,"rsi_14":62.39,"sma_20":8151.5,"sma_60":8418.0,"sma_120":8024.82},{"date":"2026-07-15","open":8240,"high":8530,"low":8240,"close":8450,"volume":11574,"rsi_14":70.56,"sma_20":8166.5,"sma_60":8401.67,"sma_120":8086.37},{"date":"2026-07-16","open":8410,"high":8720,"low":8410,"close":8620,"volume":10371,"rsi_14":78.14,"sma_20":8190.0,"sma_60":8388.17,"sma_120":8149.42},{"date":"2026-07-20","open":8620,"high":8840,"low":8020,"close":8780,"volume":13988,"rsi_14":72.51,"sma_20":8229.5,"sma_60":8377.33,"sma_120":8213.58},{"date":"2026-07-21","open":8270,"high":8870,"low":8270,"close":8790,"volume":18095,"rsi_14":65.44,"sma_20":8270.0,"sma_60":8366.67,"sma_120":8277.91},{"date":"2026-07-22","open":8810,"high":9060,"low":8740,"close":9010,"volume":32070,"rsi_14":69.87,"sma_20":8335.5,"sma_60":8359.67,"sma_120":8343.97},{"date":"2026-07-23","open":9010,"high":9070,"low":8860,"close":8950,"volume":6687,"rsi_14":67.08,"sma_20":8395.0,"sma_60":8351.67,"sma_120":8409.42},{"date":"2026-07-24","open":8870,"high":9020,"low":8800,"close":9010,"volume":5333,"rsi_14":65.81,"sma_20":8467.0,"sma_60":8344.67,"sma_120":8475.15},{"date":"2026-07-27","open":9050,"high":9070,"low":8750,"close":9040,"volume":9449,"rsi_14":77.21,"sma_20":8548.5,"sma_60":8338.17,"sma_120":8541.12},{"date":"2026-07-28","open":8750,"high":9050,"low":8710,"close":8830,"volume":12557,"rsi_14":66.01,"sma_20":8589.5,"sma_60":8328.17,"sma_120":8605.35},{"date":"2026-07-29","open":9000,"high":9010,"low":8560,"close":8700,"volume":17721,"rsi_14":61.21,"sma_20":8606.0,"sma_60":8316.0,"sma_120":8668.53},{"date":"2026-07-30","open":8180,"high":8800,"low":8180,"close":8750,"volume":9583,"rsi_14":57.62,"sma_20":8624.0,"sma_60":8304.67,"sma_120":8732.48},{"date":"2026-07-31","open":8510,"high":8990,"low":8510,"close":8740,"volume":4828,"rsi_14":56.67,"sma_20":8641.0,"sma_60":8299.83,"sma_120":8796.64},{"date":"2026-08-03","open":8740,"high":9000,"low":8620,"close":8880,"volume":2609,"rsi_14":70.71,"sma_20":8659.0,"sma_60":8309.83,"sma_120":8861.87},{"date":"2026-08-04","open":8470,"high":8970,"low":8470,"close":8960,"volume":4233,"rsi_14":72.3,"sma_20":8692.0,"sma_60":8324.83,"sma_120":8927.73},{"date":"2026-08-05","open":8960,"high":8960,"low":8790,"close":8790,"volume":1959,"rsi_14":61.33,"sma_20":8714.5,"sma_60":8337.0,"sma_120":8992.25},{"date":"2026-08-06","open":8720,"high":8940,"low":8600,"close":8730,"volume":19952,"rsi_14":53.96,"sma_20":8734.5,"sma_60":8345.0,"sma_120":9056.33},{"date":"2026-08-07","open":8730,"high":8880,"low":8660,"close":8720,"volume":1006,"rsi_14":47.58,"sma_20":8744.5,"sma_60":8348.5,"sma_120":9042.08},{"date":"2026-08-10","open":8610,"high":9010,"low":8530,"close":8870,"volume":22931,"rsi_14":52.9,"sma_20":8761.0,"sma_60":8356.0,"sma_120":9027.83},{"date":"2026-08-11","open":8700,"high":8990,"low":8700,"close":8840,"volume":2072,"rsi_14":42.86,"sma_20":8788.0,"sma_60":8363.0,"sma_120":9012.92},{"date":"2026-08-12","open":8690,"high":9000,"low":8680,"close":8780,"volume":3575,"rsi_14":42.86,"sma_20":8812.0,"sma_60":8369.83,"sma_120":8996.92},{"date":"2026-08-13","open":8750,"high":9020,"low":8580,"close":8580,"volume":14591,"rsi_14":33.83,"sma_20":8818.5,"sma_60":8376.5,"sma_120":8979.17},{"date":"2026-08-14","open":8590,"high":8980,"low":8590,"close":8840,"volume":9793,"rsi_14":43.59,"sma_20":8829.5,"sma_60":8380.5,"sma_120":8963.67},{"date":"2026-08-18","open":8840,"high":8870,"low":8290,"close":8290,"volume":14566,"rsi_14":35.79,"sma_20":8805.0,"sma_60":8375.0,"sma_120":8944.0},{"date":"2026-08-19","open":8200,"high":8300,"low":7950,"close":8050,"volume":7700,"rsi_14":33.83,"sma_20":8768.0,"sma_60":8367.0,"sma_120":8921.42},{"date":"2026-08-20","open":7970,"high":8210,"low":7880,"close":7990,"volume":3982,"rsi_14":31.19,"sma_20":8717.0,"sma_60":8356.33,"sma_120":8898.33},{"date":"2026-08-21","open":7920,"high":8130,"low":7710,"close":7940,"volume":5366,"rsi_14":30.58,"sma_20":8666.5,"sma_60":8343.5,"sma_120":8873.67},{"date":"2026-08-24","open":7930,"high":7930,"low":7710,"close":7800,"volume":3381,"rsi_14":23.79,"sma_20":8606.0,"sma_60":8331.83,"sma_120":8849.92},{"date":"2026-08-25","open":7880,"high":7900,"low":7710,"close":7850,"volume":2706,"rsi_14":22.66,"sma_20":8546.5,"sma_60":8325.17,"sma_120":8826.92},{"date":"2026-08-26","open":7710,"high":7820,"low":7710,"close":7810,"volume":8479,"rsi_14":24.21,"sma_20":8495.5,"sma_60":8320.17,"sma_120":8806.42},{"date":"2026-08-27","open":7740,"high":8190,"low":7650,"close":8080,"volume":17043,"rsi_14":34.6,"sma_20":8464.5,"sma_60":8319.0,"sma_120":8794.0},{"date":"2026-08-28","open":7940,"high":8320,"low":7940,"close":8310,"volume":11845,"rsi_14":41.2,"sma_20":8442.5,"sma_60":8324.33,"sma_120":8779.0},{"date":"2026-08-31","open":8320,"high":8550,"low":8230,"close":8500,"volume":16581,"rsi_14":42.19,"sma_20":8430.5,"sma_60":8332.17,"sma_120":8766.0},{"date":"2026-09-01","open":8360,"high":8740,"low":8360,"close":8710,"volume":14163,"rsi_14":47.45,"sma_20":8422.0,"sma_60":8343.67,"sma_120":8757.75},{"date":"2026-09-02","open":8700,"high":8890,"low":8700,"close":8770,"volume":12106,"rsi_14":49.8,"sma_20":8412.5,"sma_60":8366.17,"sma_120":8749.42},{"date":"2026-09-03","open":8880,"high":9230,"low":8830,"close":9190,"volume":55992,"rsi_14":61.01,"sma_20":8432.5,"sma_60":8394.17,"sma_120":8744.25},{"date":"2026-09-04","open":9200,"high":9530,"low":8950,"close":9530,"volume":30385,"rsi_14":62.11,"sma_20":8472.5,"sma_60":8423.83,"sma_120":8740.75},{"date":"2026-09-07","open":9530,"high":9560,"low":9000,"close":9020,"volume":18236,"rsi_14":62.99,"sma_20":8487.5,"sma_60":8445.83,"sma_120":8733.08},{"date":"2026-09-08","open":9020,"high":9020,"low":8160,"close":8200,"volume":27617,"rsi_14":52.21,"sma_20":8454.0,"sma_60":8452.67,"sma_120":8721.58},{"date":"2026-09-09","open":8390,"high":8390,"low":7900,"close":8130,"volume":8182,"rsi_14":52.06,"sma_20":8418.5,"sma_60":8451.33,"sma_120":8710.92},{"date":"2026-09-10","open":8130,"high":8180,"low":7910,"close":8040,"volume":8719,"rsi_14":51.45,"sma_20":8381.5,"sma_60":8448.33,"sma_120":8701.42},{"date":"2026-09-11","open":7970,"high":8040,"low":7890,"close":7900,"volume":5783,"rsi_14":51.45,"sma_20":8347.5,"sma_60":8444.17,"sma_120":8688.92},{"date":"2026-09-14","open":7930,"high":8180,"low":7890,"close":8120,"volume":11127,"rsi_14":53.74,"sma_20":8311.5,"sma_60":8443.67,"sma_120":8674.75},{"date":"2026-09-15","open":8090,"high":10190,"low":8090,"close":9100,"volume":130539,"rsi_14":64.18,"sma_20":8352.0,"sma_60":8462.17,"sma_120":8667.5},{"date":"2026-09-16","open":9300,"high":9670,"low":6810,"close":7090,"volume":387142,"rsi_14":42.13,"sma_20":8304.0,"sma_60":8447.33,"sma_120":8640.0},{"date":"2026-09-17","open":7100,"high":7100,"low":6710,"close":6760,"volume":114620,"rsi_14":37.87,"sma_20":8242.5,"sma_60":8431.67,"sma_120":8610.58},{"date":"2026-09-18","open":6800,"high":7150,"low":6460,"close":6820,"volume":140098,"rsi_14":36.58,"sma_20":8186.5,"sma_60":8416.0,"sma_120":8581.75},{"date":"2026-09-21","open":6880,"high":6880,"low":6390,"close":6490,"volume":56318,"rsi_14":32.6,"sma_20":8121.0,"sma_60":8398.0,"sma_120":8550.08},{"date":"2026-09-22","open":6520,"high":6520,"low":6310,"close":6390,"volume":19267,"rsi_14":31.46,"sma_20":8048.0,"sma_60":8381.0,"sma_120":8517.92},{"date":"2026-09-23","open":6450,"high":6450,"low":6210,"close":6380,"volume":25110,"rsi_14":26.62,"sma_20":7976.5,"sma_60":8353.83,"sma_120":8489.42},{"date":"2026-09-28","open":6380,"high":6590,"low":6340,"close":6550,"volume":11742,"rsi_14":24.49,"sma_20":7900.0,"sma_60":8323.5,"sma_120":8461.08},{"date":"2026-09-29","open":6490,"high":6530,"low":6310,"close":6490,"volume":9426,"rsi_14":26.53,"sma_20":7809.0,"sma_60":8291.83,"sma_120":8434.33},{"date":"2026-09-30","open":6470,"high":6660,"low":6380,"close":6420,"volume":6809,"rsi_14":30.82,"sma_20":7705.0,"sma_60":8258.83,"sma_120":8407.5},{"date":"2026-10-01","open":6410,"high":6600,"low":6380,"close":6430,"volume":9435,"rsi_14":31.44,"sma_20":7591.0,"sma_60":8224.0,"sma_120":8382.5},{"date":"2026-10-02","open":6430,"high":6490,"low":6320,"close":6410,"volume":11903,"rsi_14":31.93,"sma_20":7473.0,"sma_60":8192.5,"sma_120":8357.33},{"date":"2026-10-06","open":6400,"high":6480,"low":6320,"close":6410,"volume":5061,"rsi_14":32.95,"sma_20":7334.0,"sma_60":8160.33,"sma_120":8332.17},{"date":"2026-10-07","open":6470,"high":6550,"low":6400,"close":6450,"volume":10889,"rsi_14":30.07,"sma_20":7180.0,"sma_60":8129.0,"sma_120":8307.33},{"date":"2026-10-08","open":6440,"high":6510,"low":6390,"close":6500,"volume":3980,"rsi_14":10.12,"sma_20":7054.0,"sma_60":8095.33,"sma_120":8282.92},{"date":"2026-10-12","open":6500,"high":6500,"low":6110,"close":6210,"volume":18790,"rsi_14":21.43,"sma_20":6954.5,"sma_60":8056.5,"sma_120":8256.08},{"date":"2026-10-13","open":6160,"high":6160,"low":5660,"close":6040,"volume":19851,"rsi_14":23.91,"sma_20":6850.0,"sma_60":8018.83,"sma_120":8227.83},{"date":"2026-10-14","open":5940,"high":6940,"low":5940,"close":6110,"volume":13060,"rsi_14":24.46,"sma_20":6753.5,"sma_60":7982.33,"sma_120":8200.17},{"date":"2026-10-15","open":6110,"high":6110,"low":5660,"close":6020,"volume":11900,"rsi_14":29.57,"sma_20":6659.5,"sma_60":7941.83,"sma_120":8171.75},{"date":"2026-10-16","open":5960,"high":6440,"low":5960,"close":6280,"volume":4773,"rsi_14":45.8,"sma_20":6567.5,"sma_60":7902.83,"sma_120":8145.5},{"date":"2026-10-19","open":6210,"high":6600,"low":6140,"close":6360,"volume":2881,"rsi_14":49.28,"sma_20":6430.5,"sma_60":7862.5,"sma_120":8119.92},{"date":"2026-10-20","open":6380,"high":6380,"low":5870,"close":6040,"volume":12386,"rsi_14":33.33,"sma_20":6378.0,"sma_60":7816.67,"sma_120":8091.67},{"date":"2026-10-21","open":5990,"high":6120,"low":5860,"close":6030,"volume":11570,"rsi_14":34.46,"sma_20":6341.5,"sma_60":7767.0,"sma_120":8063.33},{"date":"2026-10-22","open":5950,"high":6400,"low":5940,"close":6050,"volume":2925,"rsi_14":37.06,"sma_20":6303.0,"sma_60":7718.67,"sma_120":8035.17},{"date":"2026-10-23","open":5951,"high":6112,"low":5839,"close":5840,"volume":8887,"rsi_14":31.9,"sma_20":6270.5,"sma_60":7665.83,"sma_120":8005.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.98,"pbr":0.1,"ttm_eps":null,"close":1438.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.11,"ttm_eps":null,"close":1560.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.66,"pbr":0.08,"ttm_eps":null,"close":1282.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.88,"pbr":0.07,"ttm_eps":null,"close":1040.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.76,"pbr":0.08,"ttm_eps":null,"close":1206.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.64,"pbr":0.08,"ttm_eps":null,"close":1182.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.07,"ttm_eps":null,"close":1143.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":82.23,"pbr":0.63,"ttm_eps":null,"close":9800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.6,"pbr":0.53,"ttm_eps":null,"close":8370.0}],"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":"화일약품","phase":"above-fold","symbol_resolved":true}