{"status":"ok","report":{"price_analysis":{"current":1775.0,"change_1d":-14.9,"change_7d":0.0,"change_30d":-23.5,"high_30d":412.0,"low_30d":292.0,"position_in_range":1236.0,"support":304.0,"resistance":400.0},"summary":"형지엘리트(093240)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 182.00억. 현재가 296원, 전일 대비 +0.0%, 30일 -23.5%. ROE -0.5%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 23.05만, 기관 순매수 2373.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 182.00억. 매출 1778.04억, 영업이익 84.15억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.93,"roe":-0.47,"eps":-9.07,"revenue":177803500355.0,"operating_income":8415374417.0,"net_income":7427571998.0,"market_cap":109138512650,"profit_margin":4.18,"roa":-0.28,"operating_margin":4.73,"gross_margin":35.32,"debt_ratio":0.7186678855326969,"total_assets":201552989296.0,"total_equity":117272796561.0,"total_debt":84280192735.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-16.92)가 시그널선(-21.17)을 상회합니다(골든크로스). 현재가가 SMA20(300)과 SMA60(363) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 282~317 (현재 위치 39%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":-16.924825917386784,"macd_signal":-21.169233184239914,"sma_20":299.8,"sma_60":363.15,"bb_upper":317.1735431043872,"bb_lower":282.42645689561283,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -23.05만, 기관 순매수 2373.00. 30일 누적: 외국인 18.96만, 기관 -1726.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-230475.0,"institutional_flow":2373.0,"data":[{"date":"2026-10-23","foreign_net":-39739.0,"institution_net":2386.0,"retail_net":37353.0},{"date":"2026-10-22","foreign_net":-62996.0,"institution_net":-3.0,"retail_net":62999.0},{"date":"2026-10-21","foreign_net":-122410.0,"institution_net":-9.0,"retail_net":122419.0},{"date":"2026-10-20","foreign_net":-5330.0,"institution_net":-1.0,"retail_net":5331.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":106351.0,"institution_net":-1.0,"retail_net":-106350.0},{"date":"2026-09-21","foreign_net":-229428.0,"institution_net":-3.0,"retail_net":229431.0},{"date":"2026-09-18","foreign_net":87806.0,"institution_net":154.0,"retail_net":-87960.0},{"date":"2026-09-17","foreign_net":91165.0,"institution_net":-3002.0,"retail_net":-88163.0},{"date":"2026-09-16","foreign_net":182690.0,"institution_net":0.0,"retail_net":-182690.0},{"date":"2026-09-15","foreign_net":-7920.0,"institution_net":-102.0,"retail_net":8022.0},{"date":"2026-09-14","foreign_net":-57635.0,"institution_net":4.0,"retail_net":57631.0},{"date":"2026-09-11","foreign_net":-9619.0,"institution_net":0.0,"retail_net":9619.0},{"date":"2026-09-10","foreign_net":-25852.0,"institution_net":-1.0,"retail_net":25853.0},{"date":"2026-09-09","foreign_net":222217.0,"institution_net":-1145.0,"retail_net":-221072.0},{"date":"2026-09-08","foreign_net":60282.0,"institution_net":-3.0,"retail_net":-60279.0}],"periods":{"d1":{"foreign_net":-39739.0,"institution_net":2386.0,"retail_net":37353.0},"d3":{"foreign_net":-225145.0,"institution_net":2374.0,"retail_net":222771.0},"d7":{"foreign_net":-230475.0,"institution_net":2373.0,"retail_net":228102.0},"d14":{"foreign_net":-230475.0,"institution_net":2373.0,"retail_net":228102.0},"d30":{"foreign_net":189582.0,"institution_net":-1726.0,"retail_net":-187856.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -9, PBR 0.16x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -9원"}]},"growth":{"grade":"D","percentile":39,"summary":"매출 +16.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.7,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":-126.0,"unit":"%","percentile":10,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.5%","metrics":[{"name":"ROE","value":-0.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":65,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-23.5,"unit":"%","percentile":24,"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":67,"summary":"유동비율 2.0x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.98,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.64,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":7.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.27,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -9, PBR 0.16x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +16.7%"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.72,"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":35.32,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.73,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.93,"per_5y_high":49.51,"per_5y_low":4.76,"per_5y_avg":18.95,"per_percentile":null,"pbr_5y_high":6.97,"pbr_5y_low":1.02,"pbr_5y_avg":3.7,"pbr_percentile":0.0,"per_5y_median":17.67,"pbr_5y_median":3.72,"history":[{"quarter":"2024-Q2","per":9.51,"pbr":2.7},{"quarter":"2024-Q3","per":16.34,"pbr":4.4},{"quarter":"2024-Q4","per":19.0,"pbr":4.59},{"quarter":"2025-Q1","per":49.51,"pbr":5.22},{"quarter":"2025-Q2","per":null,"pbr":6.97},{"quarter":"2025-Q3","per":22.48,"pbr":2.99},{"quarter":"2025-Q4","per":22.96,"pbr":3.72},{"quarter":"2026-Q1","per":7.04,"pbr":1.71},{"quarter":"2026-Q2","per":4.76,"pbr":1.02},{"quarter":"현재","per":null,"pbr":0.93}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":987.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1711.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1793.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2177.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1372.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1698.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":977.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":576.0,"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":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.51,"eps":103.76,"close":987.0,"source":"reported"},{"date":"2024-07","per":9.65,"eps":103.76,"close":1001.0,"source":"reported"},{"date":"2024-08","per":9.76,"eps":103.76,"close":1013.0,"source":"reported"},{"date":"2024-09","per":16.34,"eps":104.72,"close":1711.0,"source":"reported"},{"date":"2024-10","per":11.04,"eps":104.72,"close":1156.0,"source":"reported"},{"date":"2024-11","per":9.16,"eps":104.72,"close":959.0,"source":"reported"},{"date":"2024-12","per":19.0,"eps":94.37,"close":1793.0,"source":"reported"},{"date":"2025-01","per":20.94,"eps":94.37,"close":1976.0,"source":"reported"},{"date":"2025-02","per":19.65,"eps":94.37,"close":1854.0,"source":"reported"},{"date":"2025-03","per":49.51,"eps":43.97,"close":2177.0,"source":"reported"},{"date":"2025-04","per":52.7,"eps":43.97,"close":2317.0,"source":"reported"},{"date":"2025-05","per":36.52,"eps":43.97,"close":1606.0,"source":"reported"},{"date":"2025-09","per":22.48,"eps":61.02,"close":1372.0,"source":"reported"},{"date":"2025-10","per":20.09,"eps":61.02,"close":1226.0,"source":"reported"},{"date":"2025-11","per":18.94,"eps":61.02,"close":1156.0,"source":"reported"},{"date":"2025-12","per":22.96,"eps":73.97,"close":1698.0,"source":"reported"},{"date":"2026-01","per":19.2,"eps":73.97,"close":1420.0,"source":"reported"},{"date":"2026-02","per":16.16,"eps":73.97,"close":1195.0,"source":"reported"},{"date":"2026-03","per":7.04,"eps":138.75,"close":977.0,"source":"reported"},{"date":"2026-04","per":6.85,"eps":138.75,"close":950.0,"source":"reported"},{"date":"2026-05","per":5.18,"eps":138.75,"close":719.0,"source":"reported"},{"date":"2026-06","per":4.76,"eps":120.99,"close":576.0,"source":"reported"},{"date":"2026-07","per":3.36,"eps":120.99,"close":407.0,"source":"reported"},{"date":"2026-08","per":3.24,"eps":120.99,"close":392.0,"source":"reported"},{"date":"2026-09","per":2.45,"eps":120.99,"close":296.0,"source":"reported"},{"date":"2026-10","per":2.45,"eps":120.99,"close":296.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.11,"std":12.94,"upper_1sd":29.05,"lower_1sd":3.17,"current":2.45,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-19","age_days":5,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-19","age_days":5,"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":5},"summary":"가격 5일 전 · 기술지표 5일 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":"2026-10-23T23:25:07.573860+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-19"},"prices":{"status":"available","as_of":"2026-10-19"},"fundamental":{"status":"available"},"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":"2026-10-19"},"price_history":{"status":"available","as_of":"2026-10-19"}}},"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":-0.004747412446247991,"dividend_yield":null,"eps":-9.07,"revenue":48321293435.0,"operating_income":-397079544.0,"net_income":-556742334.0,"market_cap":null,"profit_margin":-0.011521676975574113,"operating_margin":-0.008217485828150205,"roa":-0.0027622628468306674,"gross_margin":0.35319427812828785,"total_equity":117272796561.0,"total_assets":201552989296.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.32,"pbr":0.45,"roe":0.01424863669997622,"dividend_yield":null,"eps":27.39,"revenue":41408680494.0,"operating_income":1528808223.0,"net_income":1681196837.0,"market_cap":61200000000.0,"profit_margin":0.04060010647389744,"operating_margin":0.036919993700874384,"roa":0.00783611137546155,"gross_margin":0.1967564193739653,"total_equity":117990013529.0,"total_assets":214544785857.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00103701325934939,"dividend_yield":null,"eps":1.59,"revenue":43485554573.0,"operating_income":-178055963.0,"net_income":97851456.0,"market_cap":null,"profit_margin":0.0022502060042889635,"operating_margin":-0.004094600258600685,"roa":0.0005244852094939086,"gross_margin":0.25741889769873855,"total_equity":94358924650.0,"total_assets":186566664281.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06544824403647088,"dividend_yield":null,"eps":101.08,"revenue":44587971853.0,"operating_income":7461701701.0,"net_income":6205266039.0,"market_cap":null,"profit_margin":0.1391690579571067,"operating_margin":0.16734786066520665,"roa":0.03337469959313356,"gross_margin":0.4106976523931735,"total_equity":94811803286.0,"total_assets":185927247725.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005972279396342752,"dividend_yield":null,"eps":8.69,"revenue":57488818992.0,"operating_income":6394374358.0,"net_income":533401754.0,"market_cap":null,"profit_margin":0.009278356441349523,"operating_margin":0.11122813914284489,"roa":0.0028788505311394884,"gross_margin":0.37154715980462877,"total_equity":89312927042.0,"total_assets":185282892679.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.026614681167079077,"dividend_yield":null,"eps":-37.39,"revenue":35274117575.0,"operating_income":-1387265027.0,"net_income":-2295163648.0,"market_cap":null,"profit_margin":-0.06506650784729091,"operating_margin":-0.0393281284514174,"roa":-0.012608755621694038,"gross_margin":0.18213156931112826,"total_equity":86236751573.0,"total_assets":182029354590.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.008623147610794392,"dividend_yield":null,"eps":-11.36,"revenue":40557026800.0,"operating_income":148396940.0,"net_income":-697116503.0,"market_cap":null,"profit_margin":-0.017188550493055375,"operating_margin":0.0036589698927338528,"roa":-0.004441106738808459,"gross_margin":0.197731538299055,"total_equity":80842464314.0,"total_assets":156969094417.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014481612871355054,"dividend_yield":null,"eps":18.96,"revenue":33330502472.0,"operating_income":1485832945.0,"net_income":1163770906.0,"market_cap":null,"profit_margin":0.034916092458481554,"operating_margin":0.04457877423984849,"roa":0.008146704216029798,"gross_margin":0.2162643317500359,"total_equity":80361967713.0,"total_assets":142851744109.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06002109441553314,"dividend_yield":null,"eps":73.76,"revenue":36269784507.0,"operating_income":4931439586.0,"net_income":4528232342.0,"market_cap":null,"profit_margin":0.12484861444726973,"operating_margin":0.1359655055311465,"roa":0.031625314480913484,"gross_margin":0.28710910595540584,"total_equity":75444014910.0,"total_assets":143183788567.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011149100576776608,"dividend_yield":null,"eps":13.01,"revenue":38127145809.0,"operating_income":1693372052.0,"net_income":798787866.0,"market_cap":null,"profit_margin":0.020950633703387372,"operating_margin":0.044413816352344836,"roa":0.005394762497547656,"gross_margin":0.1936774743379008,"total_equity":71645946729.0,"total_assets":148067290518.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0008806096156407315,"dividend_yield":null,"eps":-1.01,"revenue":32716013936.0,"operating_income":-333797953.0,"net_income":-62072857.0,"market_cap":null,"profit_margin":-0.0018973233451186533,"operating_margin":-0.010202891882030161,"roa":-0.00044870090787666367,"gross_margin":0.14615259476150627,"total_equity":70488506936.0,"total_assets":138339049265.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015527669433414486,"dividend_yield":null,"eps":18.0,"revenue":25635369532.0,"operating_income":717523586.0,"net_income":1105116682.0,"market_cap":null,"profit_margin":0.04310905995017977,"operating_margin":0.027989594029621184,"roa":0.00826737818756007,"gross_margin":0.223548661775538,"total_equity":71170801693.0,"total_assets":133671964307.0}],"current_price":1775.0,"change_pct":-14.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4679.0},{"date":"2016-10-25","close":4541.0},{"date":"2016-10-26","close":4517.0},{"date":"2016-10-27","close":4573.0},{"date":"2016-10-28","close":4420.0},{"date":"2016-10-31","close":4217.0},{"date":"2016-11-01","close":4291.0},{"date":"2016-11-02","close":4136.0},{"date":"2016-11-03","close":4047.0},{"date":"2016-11-04","close":4120.0},{"date":"2016-11-07","close":4153.0},{"date":"2016-11-08","close":4136.0},{"date":"2016-11-09","close":3805.0},{"date":"2016-11-10","close":4039.0},{"date":"2016-11-11","close":4079.0},{"date":"2016-11-14","close":4079.0},{"date":"2016-11-15","close":4019.0},{"date":"2016-11-16","close":4079.0},{"date":"2016-11-17","close":4323.0},{"date":"2016-11-18","close":4776.0},{"date":"2016-11-21","close":4986.0},{"date":"2016-11-22","close":4808.0},{"date":"2016-11-23","close":4460.0},{"date":"2016-11-24","close":4460.0},{"date":"2016-11-25","close":4695.0},{"date":"2016-11-28","close":4638.0},{"date":"2016-11-29","close":4492.0},{"date":"2016-11-30","close":4395.0},{"date":"2016-12-01","close":4792.0},{"date":"2016-12-02","close":4970.0},{"date":"2016-12-05","close":5456.0},{"date":"2016-12-06","close":5569.0},{"date":"2016-12-07","close":5423.0},{"date":"2016-12-08","close":5092.0},{"date":"2016-12-09","close":5132.0},{"date":"2016-12-12","close":5351.0},{"date":"2016-12-13","close":5351.0},{"date":"2016-12-14","close":5230.0},{"date":"2016-12-15","close":5270.0},{"date":"2016-12-16","close":5173.0},{"date":"2016-12-19","close":4906.0},{"date":"2016-12-20","close":4825.0},{"date":"2016-12-21","close":4929.0},{"date":"2016-12-22","close":4929.0},{"date":"2016-12-23","close":4914.0},{"date":"2016-12-26","close":4776.0},{"date":"2016-12-27","close":4776.0},{"date":"2016-12-28","close":4889.0},{"date":"2016-12-29","close":5011.0},{"date":"2017-01-02","close":4881.0},{"date":"2017-01-03","close":5092.0},{"date":"2017-01-04","close":5059.0},{"date":"2017-01-05","close":4970.0},{"date":"2017-01-06","close":5018.0},{"date":"2017-01-09","close":5141.0},{"date":"2017-01-10","close":5294.0},{"date":"2017-01-11","close":5416.0},{"date":"2017-01-12","close":5173.0},{"date":"2017-01-13","close":5149.0},{"date":"2017-01-16","close":4978.0},{"date":"2017-01-17","close":4857.0},{"date":"2017-01-18","close":4906.0},{"date":"2017-01-19","close":4784.0},{"date":"2017-01-20","close":4582.0},{"date":"2017-01-23","close":4477.0},{"date":"2017-01-24","close":4371.0},{"date":"2017-01-25","close":4395.0},{"date":"2017-01-26","close":4533.0},{"date":"2017-01-31","close":4492.0},{"date":"2017-02-01","close":4525.0},{"date":"2017-02-02","close":4346.0},{"date":"2017-02-03","close":4112.0},{"date":"2017-02-06","close":4193.0},{"date":"2017-02-07","close":4161.0},{"date":"2017-02-08","close":4072.0},{"date":"2017-02-09","close":4128.0},{"date":"2017-02-10","close":4209.0},{"date":"2017-02-13","close":4153.0},{"date":"2017-02-14","close":4168.0},{"date":"2017-02-15","close":4282.0},{"date":"2017-02-16","close":4234.0},{"date":"2017-02-17","close":4201.0},{"date":"2017-02-20","close":4128.0},{"date":"2017-02-21","close":4112.0},{"date":"2017-02-22","close":4161.0},{"date":"2017-02-23","close":4072.0},{"date":"2017-02-24","close":4079.0},{"date":"2017-02-27","close":4047.0},{"date":"2017-02-28","close":3995.0},{"date":"2017-03-02","close":3946.0},{"date":"2017-03-03","close":3780.0},{"date":"2017-03-06","close":3760.0},{"date":"2017-03-07","close":3797.0},{"date":"2017-03-08","close":3708.0},{"date":"2017-03-09","close":3760.0},{"date":"2017-03-10","close":3797.0},{"date":"2017-03-13","close":3857.0},{"date":"2017-03-14","close":3849.0},{"date":"2017-03-15","close":3800.0},{"date":"2017-03-16","close":3740.0},{"date":"2017-03-17","close":3691.0},{"date":"2017-03-20","close":3792.0},{"date":"2017-03-21","close":3723.0},{"date":"2017-03-22","close":3711.0},{"date":"2017-03-23","close":3691.0},{"date":"2017-03-24","close":3667.0},{"date":"2017-03-27","close":3654.0},{"date":"2017-03-28","close":3602.0},{"date":"2017-03-29","close":3691.0},{"date":"2017-03-30","close":3667.0},{"date":"2017-03-31","close":3647.0},{"date":"2017-04-03","close":3889.0},{"date":"2017-04-04","close":3784.0},{"date":"2017-04-05","close":3865.0},{"date":"2017-04-06","close":3930.0},{"date":"2017-04-07","close":3918.0},{"date":"2017-04-10","close":3784.0},{"date":"2017-04-11","close":3784.0},{"date":"2017-04-12","close":3743.0},{"date":"2017-04-13","close":3711.0},{"date":"2017-04-14","close":3711.0},{"date":"2017-04-17","close":3825.0},{"date":"2017-04-18","close":3849.0},{"date":"2017-04-19","close":3812.0},{"date":"2017-04-20","close":3829.0},{"date":"2017-04-21","close":3881.0},{"date":"2017-04-24","close":3886.0},{"date":"2017-04-25","close":4064.0},{"date":"2017-04-26","close":4010.0},{"date":"2017-04-27","close":3914.0},{"date":"2017-04-28","close":3950.0},{"date":"2017-05-02","close":3999.0},{"date":"2017-05-04","close":4007.0},{"date":"2017-05-08","close":4019.0},{"date":"2017-05-10","close":3966.0},{"date":"2017-05-11","close":4039.0},{"date":"2017-05-12","close":4079.0},{"date":"2017-05-15","close":4064.0},{"date":"2017-05-16","close":3983.0},{"date":"2017-05-17","close":3995.0},{"date":"2017-05-18","close":3995.0},{"date":"2017-05-19","close":4088.0},{"date":"2017-05-22","close":4079.0},{"date":"2017-05-23","close":4044.0},{"date":"2017-05-24","close":4055.0},{"date":"2017-05-25","close":3906.0},{"date":"2017-05-26","close":3975.0},{"date":"2017-05-29","close":3909.0},{"date":"2017-05-30","close":3898.0},{"date":"2017-05-31","close":3906.0},{"date":"2017-06-01","close":3909.0},{"date":"2017-06-02","close":3926.0},{"date":"2017-06-05","close":3909.0},{"date":"2017-06-07","close":3898.0},{"date":"2017-06-08","close":3832.0},{"date":"2017-06-09","close":3797.0},{"date":"2017-06-12","close":3728.0},{"date":"2017-06-13","close":3776.0},{"date":"2017-06-14","close":3748.0},{"date":"2017-06-15","close":3723.0},{"date":"2017-06-16","close":3723.0},{"date":"2017-06-19","close":3728.0},{"date":"2017-06-20","close":3736.0},{"date":"2017-06-21","close":3768.0},{"date":"2017-06-22","close":3699.0},{"date":"2017-06-23","close":3792.0},{"date":"2017-06-26","close":3829.0},{"date":"2017-06-27","close":3901.0},{"date":"2017-06-28","close":3914.0},{"date":"2017-06-29","close":3938.0},{"date":"2017-06-30","close":3918.0},{"date":"2017-07-03","close":3832.0},{"date":"2017-07-04","close":3736.0},{"date":"2017-07-05","close":3805.0},{"date":"2017-07-06","close":3780.0},{"date":"2017-07-07","close":3809.0},{"date":"2017-07-10","close":3752.0},{"date":"2017-07-11","close":3736.0},{"date":"2017-07-12","close":3728.0},{"date":"2017-07-13","close":3679.0},{"date":"2017-07-14","close":3440.0},{"date":"2017-07-17","close":3420.0},{"date":"2017-07-18","close":3521.0},{"date":"2017-07-19","close":3728.0},{"date":"2017-07-20","close":3573.0},{"date":"2017-07-21","close":3505.0},{"date":"2017-07-24","close":3452.0},{"date":"2017-07-25","close":3464.0},{"date":"2017-07-26","close":3432.0},{"date":"2017-07-27","close":3444.0},{"date":"2017-07-28","close":3347.0},{"date":"2017-07-31","close":3343.0},{"date":"2017-08-01","close":3412.0},{"date":"2017-08-02","close":3372.0},{"date":"2017-08-03","close":3286.0},{"date":"2017-08-04","close":3315.0},{"date":"2017-08-07","close":3318.0},{"date":"2017-08-08","close":3327.0},{"date":"2017-08-09","close":3258.0},{"date":"2017-08-10","close":3237.0},{"date":"2017-08-11","close":3100.0},{"date":"2017-08-14","close":2982.0},{"date":"2017-08-16","close":2990.0},{"date":"2017-08-17","close":3027.0},{"date":"2017-08-18","close":3007.0},{"date":"2017-08-21","close":3011.0},{"date":"2017-08-22","close":3059.0},{"date":"2017-08-23","close":3068.0},{"date":"2017-08-24","close":3173.0},{"date":"2017-08-25","close":3080.0},{"date":"2017-08-28","close":3011.0},{"date":"2017-08-29","close":2955.0},{"date":"2017-08-30","close":3031.0},{"date":"2017-08-31","close":2982.0},{"date":"2017-09-01","close":3007.0},{"date":"2017-09-04","close":2995.0},{"date":"2017-09-05","close":2950.0},{"date":"2017-09-06","close":2958.0},{"date":"2017-09-07","close":3036.0},{"date":"2017-09-08","close":3023.0},{"date":"2017-09-11","close":2975.0},{"date":"2017-09-12","close":2995.0},{"date":"2017-09-13","close":2975.0},{"date":"2017-09-14","close":2934.0},{"date":"2017-09-15","close":2922.0},{"date":"2017-09-18","close":2901.0},{"date":"2017-09-19","close":2901.0},{"date":"2017-09-20","close":2841.0},{"date":"2017-09-21","close":2671.0},{"date":"2017-09-22","close":2590.0},{"date":"2017-09-25","close":2542.0},{"date":"2017-09-26","close":2545.0},{"date":"2017-09-27","close":2554.0},{"date":"2017-09-28","close":2610.0},{"date":"2017-09-29","close":2614.0},{"date":"2017-10-10","close":2651.0},{"date":"2017-10-11","close":2663.0},{"date":"2017-10-12","close":2667.0},{"date":"2017-10-13","close":2675.0},{"date":"2017-10-16","close":2711.0},{"date":"2017-10-17","close":2893.0},{"date":"2017-10-18","close":2837.0},{"date":"2017-10-19","close":2715.0},{"date":"2017-10-20","close":2683.0},{"date":"2017-10-23","close":2695.0},{"date":"2017-10-24","close":3027.0},{"date":"2017-10-25","close":2982.0},{"date":"2017-10-26","close":3173.0},{"date":"2017-10-27","close":3234.0},{"date":"2017-10-30","close":3181.0},{"date":"2017-10-31","close":3590.0},{"date":"2017-11-01","close":4217.0},{"date":"2017-11-02","close":4209.0},{"date":"2017-11-03","close":3975.0},{"date":"2017-11-06","close":4039.0},{"date":"2017-11-07","close":3894.0},{"date":"2017-11-08","close":3869.0},{"date":"2017-11-09","close":3825.0},{"date":"2017-11-10","close":3886.0},{"date":"2017-11-13","close":3869.0},{"date":"2017-11-14","close":3825.0},{"date":"2017-11-15","close":3687.0},{"date":"2017-11-16","close":3797.0},{"date":"2017-11-17","close":3719.0},{"date":"2017-11-20","close":3630.0},{"date":"2017-11-21","close":3630.0},{"date":"2017-11-22","close":3590.0},{"date":"2017-11-23","close":3776.0},{"date":"2017-11-24","close":3788.0},{"date":"2017-11-27","close":3756.0},{"date":"2017-11-28","close":4727.0},{"date":"2017-11-29","close":4954.0},{"date":"2017-11-30","close":4808.0},{"date":"2017-12-01","close":4614.0},{"date":"2017-12-04","close":4671.0},{"date":"2017-12-05","close":4460.0},{"date":"2017-12-06","close":4363.0},{"date":"2017-12-07","close":4800.0},{"date":"2017-12-08","close":4978.0},{"date":"2017-12-11","close":5075.0},{"date":"2017-12-12","close":4695.0},{"date":"2017-12-13","close":4549.0},{"date":"2017-12-14","close":4477.0},{"date":"2017-12-15","close":4291.0},{"date":"2017-12-18","close":4209.0},{"date":"2017-12-19","close":3942.0},{"date":"2017-12-20","close":3861.0},{"date":"2017-12-21","close":3642.0},{"date":"2017-12-22","close":3723.0},{"date":"2017-12-26","close":3716.0},{"date":"2017-12-27","close":3752.0},{"date":"2017-12-28","close":3768.0},{"date":"2018-01-02","close":4023.0},{"date":"2018-01-03","close":4234.0},{"date":"2018-01-04","close":4055.0},{"date":"2018-01-05","close":4047.0},{"date":"2018-01-08","close":3921.0},{"date":"2018-01-09","close":3955.0},{"date":"2018-01-10","close":3950.0},{"date":"2018-01-11","close":3901.0},{"date":"2018-01-12","close":4096.0},{"date":"2018-01-15","close":4064.0},{"date":"2018-01-16","close":4136.0},{"date":"2018-01-17","close":4323.0},{"date":"2018-01-18","close":4291.0},{"date":"2018-01-19","close":4323.0},{"date":"2018-01-22","close":4492.0},{"date":"2018-01-23","close":4428.0},{"date":"2018-01-24","close":4339.0},{"date":"2018-01-25","close":4331.0},{"date":"2018-01-26","close":4420.0},{"date":"2018-01-29","close":4477.0},{"date":"2018-01-30","close":4509.0},{"date":"2018-01-31","close":4388.0},{"date":"2018-02-01","close":4509.0},{"date":"2018-02-02","close":4598.0},{"date":"2018-02-05","close":4339.0},{"date":"2018-02-06","close":4209.0},{"date":"2018-02-07","close":4047.0},{"date":"2018-02-08","close":4096.0},{"date":"2018-02-09","close":4079.0},{"date":"2018-02-12","close":4104.0},{"date":"2018-02-13","close":4177.0},{"date":"2018-02-14","close":4193.0},{"date":"2018-02-19","close":4177.0},{"date":"2018-02-20","close":4282.0},{"date":"2018-02-21","close":4314.0},{"date":"2018-02-22","close":4679.0},{"date":"2018-02-23","close":4662.0},{"date":"2018-02-26","close":4655.0},{"date":"2018-02-27","close":4533.0},{"date":"2018-02-28","close":4695.0},{"date":"2018-03-02","close":4695.0},{"date":"2018-03-05","close":4751.0},{"date":"2018-03-06","close":4549.0},{"date":"2018-03-07","close":4492.0},{"date":"2018-03-08","close":4558.0},{"date":"2018-03-09","close":4662.0},{"date":"2018-03-12","close":4662.0},{"date":"2018-03-13","close":4582.0},{"date":"2018-03-14","close":4533.0},{"date":"2018-03-15","close":4363.0},{"date":"2018-03-16","close":4395.0},{"date":"2018-03-19","close":4234.0},{"date":"2018-03-20","close":4331.0},{"date":"2018-03-21","close":4225.0},{"date":"2018-03-22","close":4193.0},{"date":"2018-03-23","close":4007.0},{"date":"2018-03-26","close":4072.0},{"date":"2018-03-27","close":4177.0},{"date":"2018-03-28","close":4185.0},{"date":"2018-03-29","close":4225.0},{"date":"2018-03-30","close":4266.0},{"date":"2018-04-02","close":4306.0},{"date":"2018-04-03","close":4380.0},{"date":"2018-04-04","close":4242.0},{"date":"2018-04-05","close":4168.0},{"date":"2018-04-06","close":4128.0},{"date":"2018-04-09","close":4072.0},{"date":"2018-04-10","close":4035.0},{"date":"2018-04-11","close":4072.0},{"date":"2018-04-12","close":4177.0},{"date":"2018-04-13","close":4266.0},{"date":"2018-04-16","close":4291.0},{"date":"2018-04-17","close":4266.0},{"date":"2018-04-18","close":4509.0},{"date":"2018-04-19","close":4606.0},{"date":"2018-04-20","close":4509.0},{"date":"2018-04-23","close":4306.0},{"date":"2018-04-24","close":4403.0},{"date":"2018-04-25","close":4541.0},{"date":"2018-04-26","close":4517.0},{"date":"2018-04-27","close":4452.0},{"date":"2018-04-30","close":4355.0},{"date":"2018-05-02","close":4477.0},{"date":"2018-05-03","close":4298.0},{"date":"2018-05-04","close":4291.0},{"date":"2018-05-08","close":4072.0},{"date":"2018-05-09","close":4072.0},{"date":"2018-05-10","close":4047.0},{"date":"2018-05-11","close":4185.0},{"date":"2018-05-14","close":4201.0},{"date":"2018-05-15","close":4217.0},{"date":"2018-05-16","close":4047.0},{"date":"2018-05-17","close":4044.0},{"date":"2018-05-18","close":4104.0},{"date":"2018-05-21","close":4096.0},{"date":"2018-05-23","close":4047.0},{"date":"2018-05-24","close":4072.0},{"date":"2018-05-25","close":3921.0},{"date":"2018-05-28","close":4168.0},{"date":"2018-05-29","close":4072.0},{"date":"2018-05-30","close":3978.0},{"date":"2018-05-31","close":3975.0},{"date":"2018-06-01","close":3958.0},{"date":"2018-06-04","close":3962.0},{"date":"2018-06-05","close":3990.0},{"date":"2018-06-07","close":4039.0},{"date":"2018-06-08","close":4015.0},{"date":"2018-06-11","close":3869.0},{"date":"2018-06-12","close":3723.0},{"date":"2018-06-14","close":3748.0},{"date":"2018-06-15","close":3695.0},{"date":"2018-06-18","close":3440.0},{"date":"2018-06-19","close":3291.0},{"date":"2018-06-20","close":3359.0},{"date":"2018-06-21","close":3254.0},{"date":"2018-06-22","close":3270.0},{"date":"2018-06-25","close":3282.0},{"date":"2018-06-26","close":3177.0},{"date":"2018-06-27","close":3185.0},{"date":"2018-06-28","close":3051.0},{"date":"2018-06-29","close":3140.0},{"date":"2018-07-02","close":2881.0},{"date":"2018-07-03","close":2878.0},{"date":"2018-07-04","close":2938.0},{"date":"2018-07-05","close":2898.0},{"date":"2018-07-06","close":2913.0},{"date":"2018-07-09","close":2946.0},{"date":"2018-07-10","close":2967.0},{"date":"2018-07-11","close":2967.0},{"date":"2018-07-12","close":3007.0},{"date":"2018-07-13","close":3019.0},{"date":"2018-07-16","close":3125.0},{"date":"2018-07-17","close":3128.0},{"date":"2018-07-18","close":3133.0},{"date":"2018-07-19","close":3096.0},{"date":"2018-07-20","close":3076.0},{"date":"2018-07-23","close":2829.0},{"date":"2018-07-24","close":2841.0},{"date":"2018-07-25","close":2824.0},{"date":"2018-07-26","close":2861.0},{"date":"2018-07-27","close":2861.0},{"date":"2018-07-30","close":2873.0},{"date":"2018-07-31","close":2869.0},{"date":"2018-08-01","close":3201.0},{"date":"2018-08-02","close":3133.0},{"date":"2018-08-03","close":3169.0},{"date":"2018-08-06","close":3116.0},{"date":"2018-08-07","close":3088.0},{"date":"2018-08-08","close":3120.0},{"date":"2018-08-09","close":3120.0},{"date":"2018-08-10","close":3120.0},{"date":"2018-08-13","close":3036.0},{"date":"2018-08-14","close":3027.0},{"date":"2018-08-16","close":2970.0},{"date":"2018-08-17","close":3011.0},{"date":"2018-08-20","close":3044.0},{"date":"2018-08-21","close":3056.0},{"date":"2018-08-22","close":3092.0},{"date":"2018-08-23","close":3120.0},{"date":"2018-08-24","close":3088.0},{"date":"2018-08-27","close":3003.0},{"date":"2018-08-28","close":3027.0},{"date":"2018-08-29","close":3003.0},{"date":"2018-08-30","close":3027.0},{"date":"2018-08-31","close":3031.0},{"date":"2018-09-03","close":3023.0},{"date":"2018-09-04","close":2995.0},{"date":"2018-09-05","close":2987.0},{"date":"2018-09-06","close":2995.0},{"date":"2018-09-07","close":2999.0},{"date":"2018-09-10","close":3076.0},{"date":"2018-09-11","close":3165.0},{"date":"2018-09-12","close":3274.0},{"date":"2018-09-13","close":3291.0},{"date":"2018-09-14","close":3291.0},{"date":"2018-09-17","close":3205.0},{"date":"2018-09-18","close":3270.0},{"date":"2018-09-19","close":3262.0},{"date":"2018-09-20","close":3318.0},{"date":"2018-09-21","close":3367.0},{"date":"2018-09-27","close":3331.0},{"date":"2018-09-28","close":3242.0},{"date":"2018-10-01","close":3189.0},{"date":"2018-10-02","close":3222.0},{"date":"2018-10-04","close":3226.0},{"date":"2018-10-05","close":3173.0},{"date":"2018-10-08","close":3096.0},{"date":"2018-10-10","close":2898.0},{"date":"2018-10-11","close":2700.0},{"date":"2018-10-12","close":2812.0},{"date":"2018-10-15","close":2784.0},{"date":"2018-10-16","close":2789.0},{"date":"2018-10-17","close":2797.0},{"date":"2018-10-18","close":2809.0},{"date":"2018-10-19","close":2780.0},{"date":"2018-10-22","close":2797.0},{"date":"2018-10-23","close":2711.0},{"date":"2018-10-24","close":2590.0},{"date":"2018-10-25","close":2505.0},{"date":"2018-10-26","close":2323.0},{"date":"2018-10-29","close":1727.0},{"date":"2018-10-30","close":1715.0},{"date":"2018-10-31","close":1789.0},{"date":"2018-11-01","close":2068.0},{"date":"2018-11-02","close":2137.0},{"date":"2018-11-05","close":2080.0},{"date":"2018-11-06","close":2278.0},{"date":"2018-11-07","close":2274.0},{"date":"2018-11-08","close":2307.0},{"date":"2018-11-09","close":2307.0},{"date":"2018-11-12","close":2274.0},{"date":"2018-11-13","close":2295.0},{"date":"2018-11-14","close":2295.0},{"date":"2018-11-15","close":2286.0},{"date":"2018-11-16","close":2339.0},{"date":"2018-11-19","close":2347.0},{"date":"2018-11-20","close":2331.0},{"date":"2018-11-21","close":2355.0},{"date":"2018-11-22","close":2331.0},{"date":"2018-11-23","close":2310.0},{"date":"2018-11-26","close":2315.0},{"date":"2018-11-27","close":2303.0},{"date":"2018-11-28","close":2298.0},{"date":"2018-11-29","close":2283.0},{"date":"2018-11-30","close":2234.0},{"date":"2018-12-03","close":2274.0},{"date":"2018-12-04","close":2234.0},{"date":"2018-12-05","close":2177.0},{"date":"2018-12-06","close":2027.0},{"date":"2018-12-07","close":1748.0},{"date":"2018-12-10","close":1687.0},{"date":"2018-12-11","close":1659.0},{"date":"2018-12-12","close":1938.0},{"date":"2018-12-13","close":1902.0},{"date":"2018-12-14","close":1776.0},{"date":"2018-12-17","close":1712.0},{"date":"2018-12-18","close":1703.0},{"date":"2018-12-19","close":1707.0},{"date":"2018-12-20","close":1736.0},{"date":"2018-12-21","close":1767.0},{"date":"2018-12-24","close":1583.0},{"date":"2018-12-26","close":1549.0},{"date":"2018-12-27","close":1601.0},{"date":"2018-12-28","close":1627.0},{"date":"2019-01-02","close":1701.0},{"date":"2019-01-03","close":1815.0},{"date":"2019-01-04","close":1736.0},{"date":"2019-01-07","close":1771.0},{"date":"2019-01-08","close":1706.0},{"date":"2019-01-09","close":1666.0},{"date":"2019-01-10","close":1623.0},{"date":"2019-01-11","close":1662.0},{"date":"2019-01-14","close":1614.0},{"date":"2019-01-15","close":1618.0},{"date":"2019-01-16","close":1627.0},{"date":"2019-01-17","close":1618.0},{"date":"2019-01-18","close":1588.0},{"date":"2019-01-21","close":1710.0},{"date":"2019-01-22","close":1645.0},{"date":"2019-01-23","close":1723.0},{"date":"2019-01-24","close":1749.0},{"date":"2019-01-25","close":1741.0},{"date":"2019-01-28","close":1767.0},{"date":"2019-01-29","close":1727.0},{"date":"2019-01-30","close":1732.0},{"date":"2019-01-31","close":1745.0},{"date":"2019-02-01","close":1719.0},{"date":"2019-02-07","close":1806.0},{"date":"2019-02-08","close":1780.0},{"date":"2019-02-11","close":1749.0},{"date":"2019-02-12","close":2050.0},{"date":"2019-02-13","close":1989.0},{"date":"2019-02-14","close":1981.0},{"date":"2019-02-15","close":1954.0},{"date":"2019-02-18","close":1946.0},{"date":"2019-02-19","close":1749.0},{"date":"2019-02-20","close":1741.0},{"date":"2019-02-21","close":1719.0},{"date":"2019-02-22","close":1714.0},{"date":"2019-02-25","close":1701.0},{"date":"2019-02-26","close":1723.0},{"date":"2019-02-27","close":1775.0},{"date":"2019-02-28","close":1640.0},{"date":"2019-03-04","close":1640.0},{"date":"2019-03-05","close":1679.0},{"date":"2019-03-06","close":1662.0},{"date":"2019-03-07","close":1631.0},{"date":"2019-03-08","close":1570.0},{"date":"2019-03-11","close":1509.0},{"date":"2019-03-12","close":1549.0},{"date":"2019-03-13","close":1535.0},{"date":"2019-03-14","close":1605.0},{"date":"2019-03-15","close":1592.0},{"date":"2019-03-18","close":1627.0},{"date":"2019-03-19","close":1623.0},{"date":"2019-03-20","close":1605.0},{"date":"2019-03-21","close":1588.0},{"date":"2019-03-22","close":1540.0},{"date":"2019-03-25","close":1535.0},{"date":"2019-03-26","close":1540.0},{"date":"2019-03-27","close":1549.0},{"date":"2019-03-28","close":1540.0},{"date":"2019-03-29","close":1597.0},{"date":"2019-04-01","close":1614.0},{"date":"2019-04-02","close":1614.0},{"date":"2019-04-03","close":1640.0},{"date":"2019-04-04","close":1666.0},{"date":"2019-04-05","close":1666.0},{"date":"2019-04-08","close":1701.0},{"date":"2019-04-09","close":1679.0},{"date":"2019-04-10","close":1697.0},{"date":"2019-04-11","close":1719.0},{"date":"2019-04-12","close":1732.0},{"date":"2019-04-15","close":1754.0},{"date":"2019-04-16","close":1706.0},{"date":"2019-04-17","close":1741.0},{"date":"2019-04-18","close":1714.0},{"date":"2019-04-19","close":1719.0},{"date":"2019-04-22","close":1723.0},{"date":"2019-04-23","close":1693.0},{"date":"2019-04-24","close":1675.0},{"date":"2019-04-25","close":1636.0},{"date":"2019-04-26","close":1640.0},{"date":"2019-04-29","close":1662.0},{"date":"2019-04-30","close":1640.0},{"date":"2019-05-02","close":1671.0},{"date":"2019-05-03","close":1658.0},{"date":"2019-05-07","close":1614.0},{"date":"2019-05-08","close":1605.0},{"date":"2019-05-09","close":1549.0},{"date":"2019-05-10","close":1549.0},{"date":"2019-05-13","close":1531.0},{"date":"2019-05-14","close":1540.0},{"date":"2019-05-15","close":1566.0},{"date":"2019-05-16","close":1570.0},{"date":"2019-05-17","close":1601.0},{"date":"2019-05-20","close":1675.0},{"date":"2019-05-21","close":1579.0},{"date":"2019-05-22","close":1553.0},{"date":"2019-05-23","close":1553.0},{"date":"2019-05-24","close":1527.0},{"date":"2019-05-27","close":1509.0},{"date":"2019-05-28","close":1531.0},{"date":"2019-05-29","close":1549.0},{"date":"2019-05-30","close":1627.0},{"date":"2019-05-31","close":1627.0},{"date":"2019-06-03","close":1592.0},{"date":"2019-06-04","close":1623.0},{"date":"2019-06-05","close":1631.0},{"date":"2019-06-07","close":1666.0},{"date":"2019-06-10","close":1631.0},{"date":"2019-06-11","close":1640.0},{"date":"2019-06-12","close":1693.0},{"date":"2019-06-13","close":1671.0},{"date":"2019-06-14","close":1649.0},{"date":"2019-06-17","close":1662.0},{"date":"2019-06-18","close":1627.0},{"date":"2019-06-19","close":1666.0},{"date":"2019-06-20","close":1693.0},{"date":"2019-06-21","close":1666.0},{"date":"2019-06-24","close":1640.0},{"date":"2019-06-25","close":1592.0},{"date":"2019-06-26","close":1557.0},{"date":"2019-06-27","close":1562.0},{"date":"2019-06-28","close":1544.0},{"date":"2019-07-01","close":1583.0},{"date":"2019-07-02","close":1583.0},{"date":"2019-07-03","close":1549.0},{"date":"2019-07-04","close":1535.0},{"date":"2019-07-05","close":1575.0},{"date":"2019-07-08","close":1522.0},{"date":"2019-07-09","close":1514.0},{"date":"2019-07-10","close":1501.0},{"date":"2019-07-11","close":1566.0},{"date":"2019-07-12","close":1540.0},{"date":"2019-07-15","close":1509.0},{"date":"2019-07-16","close":1505.0},{"date":"2019-07-17","close":1426.0},{"date":"2019-07-18","close":1405.0},{"date":"2019-07-19","close":1422.0},{"date":"2019-07-22","close":1453.0},{"date":"2019-07-23","close":1413.0},{"date":"2019-07-24","close":1405.0},{"date":"2019-07-25","close":1352.0},{"date":"2019-07-26","close":1304.0},{"date":"2019-07-29","close":1213.0},{"date":"2019-07-30","close":1261.0},{"date":"2019-07-31","close":1291.0},{"date":"2019-08-01","close":1239.0},{"date":"2019-08-02","close":1226.0},{"date":"2019-08-05","close":1073.0},{"date":"2019-08-06","close":1047.0},{"date":"2019-08-07","close":1073.0},{"date":"2019-08-08","close":1134.0},{"date":"2019-08-09","close":1143.0},{"date":"2019-08-12","close":1156.0},{"date":"2019-08-13","close":1186.0},{"date":"2019-08-14","close":1208.0},{"date":"2019-08-16","close":1182.0},{"date":"2019-08-19","close":1199.0},{"date":"2019-08-20","close":1230.0},{"date":"2019-08-21","close":1252.0},{"date":"2019-08-22","close":1247.0},{"date":"2019-08-23","close":1230.0},{"date":"2019-08-26","close":1173.0},{"date":"2019-08-27","close":1252.0},{"date":"2019-08-28","close":1265.0},{"date":"2019-08-29","close":1221.0},{"date":"2019-08-30","close":1243.0},{"date":"2019-09-02","close":1300.0},{"date":"2019-09-03","close":1265.0},{"date":"2019-09-04","close":1274.0},{"date":"2019-09-05","close":1304.0},{"date":"2019-09-06","close":1221.0},{"date":"2019-09-09","close":1208.0},{"date":"2019-09-10","close":1234.0},{"date":"2019-09-11","close":1269.0},{"date":"2019-09-16","close":1295.0},{"date":"2019-09-17","close":1295.0},{"date":"2019-09-18","close":1313.0},{"date":"2019-09-19","close":1295.0},{"date":"2019-09-20","close":1374.0},{"date":"2019-09-23","close":1313.0},{"date":"2019-09-24","close":1335.0},{"date":"2019-09-25","close":1269.0},{"date":"2019-09-26","close":1265.0},{"date":"2019-09-27","close":1252.0},{"date":"2019-09-30","close":1226.0},{"date":"2019-10-01","close":1226.0},{"date":"2019-10-02","close":1204.0},{"date":"2019-10-04","close":1204.0},{"date":"2019-10-07","close":1151.0},{"date":"2019-10-08","close":1165.0},{"date":"2019-10-10","close":1160.0},{"date":"2019-10-11","close":1156.0},{"date":"2019-10-14","close":1199.0},{"date":"2019-10-15","close":1204.0},{"date":"2019-10-16","close":1226.0},{"date":"2019-10-17","close":1213.0},{"date":"2019-10-18","close":1221.0},{"date":"2019-10-21","close":1186.0},{"date":"2019-10-22","close":1191.0},{"date":"2019-10-23","close":1178.0},{"date":"2019-10-24","close":1195.0},{"date":"2019-10-25","close":1151.0},{"date":"2019-10-28","close":1147.0},{"date":"2019-10-29","close":1130.0},{"date":"2019-10-30","close":1121.0},{"date":"2019-10-31","close":1125.0},{"date":"2019-11-01","close":1169.0},{"date":"2019-11-04","close":1195.0},{"date":"2019-11-05","close":1160.0},{"date":"2019-11-06","close":1195.0},{"date":"2019-11-07","close":1195.0},{"date":"2019-11-08","close":1199.0},{"date":"2019-11-11","close":1182.0},{"date":"2019-11-12","close":1208.0},{"date":"2019-11-13","close":1208.0},{"date":"2019-11-14","close":1221.0},{"date":"2019-11-15","close":1217.0},{"date":"2019-11-18","close":1234.0},{"date":"2019-11-19","close":1204.0},{"date":"2019-11-20","close":1178.0},{"date":"2019-11-21","close":1151.0},{"date":"2019-11-22","close":1160.0},{"date":"2019-11-25","close":1199.0},{"date":"2019-11-26","close":1230.0},{"date":"2019-11-27","close":1230.0},{"date":"2019-11-28","close":1204.0},{"date":"2019-11-29","close":1208.0},{"date":"2019-12-02","close":1186.0},{"date":"2019-12-03","close":1217.0},{"date":"2019-12-04","close":1208.0},{"date":"2019-12-05","close":1291.0},{"date":"2019-12-06","close":1239.0},{"date":"2019-12-09","close":1252.0},{"date":"2019-12-10","close":1217.0},{"date":"2019-12-11","close":1226.0},{"date":"2019-12-12","close":1234.0},{"date":"2019-12-13","close":1265.0},{"date":"2019-12-16","close":1269.0},{"date":"2019-12-17","close":1239.0},{"date":"2019-12-18","close":1239.0},{"date":"2019-12-19","close":1313.0},{"date":"2019-12-20","close":1317.0},{"date":"2019-12-23","close":1295.0},{"date":"2019-12-24","close":1256.0},{"date":"2019-12-26","close":1256.0},{"date":"2019-12-27","close":1274.0},{"date":"2019-12-30","close":1287.0},{"date":"2020-01-02","close":1291.0},{"date":"2020-01-03","close":1339.0},{"date":"2020-01-06","close":1252.0},{"date":"2020-01-07","close":1282.0},{"date":"2020-01-08","close":1221.0},{"date":"2020-01-09","close":1265.0},{"date":"2020-01-10","close":1287.0},{"date":"2020-01-13","close":1357.0},{"date":"2020-01-14","close":1361.0},{"date":"2020-01-15","close":1387.0},{"date":"2020-01-16","close":1435.0},{"date":"2020-01-17","close":1426.0},{"date":"2020-01-20","close":1348.0},{"date":"2020-01-21","close":1343.0},{"date":"2020-01-22","close":1343.0},{"date":"2020-01-23","close":1335.0},{"date":"2020-01-28","close":1287.0},{"date":"2020-01-29","close":1287.0},{"date":"2020-01-30","close":1261.0},{"date":"2020-01-31","close":1182.0},{"date":"2020-02-03","close":1173.0},{"date":"2020-02-04","close":1252.0},{"date":"2020-02-05","close":1265.0},{"date":"2020-02-06","close":1278.0},{"date":"2020-02-07","close":1295.0},{"date":"2020-02-10","close":1322.0},{"date":"2020-02-11","close":1352.0},{"date":"2020-02-12","close":1335.0},{"date":"2020-02-13","close":1313.0},{"date":"2020-02-14","close":1291.0},{"date":"2020-02-17","close":1291.0},{"date":"2020-02-18","close":1269.0},{"date":"2020-02-19","close":1247.0},{"date":"2020-02-20","close":1208.0},{"date":"2020-02-21","close":1208.0},{"date":"2020-02-24","close":1125.0},{"date":"2020-02-25","close":1160.0},{"date":"2020-02-26","close":1165.0},{"date":"2020-02-27","close":1125.0},{"date":"2020-02-28","close":1069.0},{"date":"2020-03-02","close":1099.0},{"date":"2020-03-03","close":1103.0},{"date":"2020-03-04","close":1134.0},{"date":"2020-03-05","close":1160.0},{"date":"2020-03-06","close":1143.0},{"date":"2020-03-09","close":1108.0},{"date":"2020-03-10","close":1077.0},{"date":"2020-03-11","close":1012.0},{"date":"2020-03-12","close":916.0},{"date":"2020-03-13","close":842.0},{"date":"2020-03-16","close":809.0},{"date":"2020-03-17","close":784.0},{"date":"2020-03-18","close":763.0},{"date":"2020-03-19","close":665.0},{"date":"2020-03-20","close":657.0},{"date":"2020-03-23","close":586.0},{"date":"2020-03-24","close":608.0},{"date":"2020-03-25","close":659.0},{"date":"2020-03-26","close":708.0},{"date":"2020-03-27","close":717.0},{"date":"2020-03-30","close":784.0},{"date":"2020-03-31","close":841.0},{"date":"2020-04-01","close":816.0},{"date":"2020-04-02","close":823.0},{"date":"2020-04-03","close":842.0},{"date":"2020-04-06","close":881.0},{"date":"2020-04-07","close":933.0},{"date":"2020-04-08","close":977.0},{"date":"2020-04-09","close":959.0},{"date":"2020-04-10","close":955.0},{"date":"2020-04-13","close":959.0},{"date":"2020-04-14","close":973.0},{"date":"2020-04-16","close":981.0},{"date":"2020-04-17","close":1029.0},{"date":"2020-04-20","close":1086.0},{"date":"2020-04-21","close":1034.0},{"date":"2020-04-22","close":1012.0},{"date":"2020-04-23","close":1055.0},{"date":"2020-04-24","close":1029.0},{"date":"2020-04-27","close":1060.0},{"date":"2020-04-28","close":1077.0},{"date":"2020-04-29","close":1169.0},{"date":"2020-05-04","close":1217.0},{"date":"2020-05-06","close":1221.0},{"date":"2020-05-07","close":1195.0},{"date":"2020-05-08","close":1169.0},{"date":"2020-05-11","close":1160.0},{"date":"2020-05-12","close":1134.0},{"date":"2020-05-13","close":1130.0},{"date":"2020-05-14","close":1086.0},{"date":"2020-05-15","close":1060.0},{"date":"2020-05-18","close":1073.0},{"date":"2020-05-19","close":1095.0},{"date":"2020-05-20","close":1090.0},{"date":"2020-05-21","close":1073.0},{"date":"2020-05-22","close":1051.0},{"date":"2020-05-25","close":1086.0},{"date":"2020-05-26","close":1077.0},{"date":"2020-05-27","close":1073.0},{"date":"2020-05-28","close":1060.0},{"date":"2020-05-29","close":1051.0},{"date":"2020-06-01","close":1064.0},{"date":"2020-06-02","close":1073.0},{"date":"2020-06-03","close":1082.0},{"date":"2020-06-04","close":1099.0},{"date":"2020-06-05","close":1090.0},{"date":"2020-06-08","close":1082.0},{"date":"2020-06-09","close":1073.0},{"date":"2020-06-10","close":1073.0},{"date":"2020-06-11","close":1055.0},{"date":"2020-06-12","close":1021.0},{"date":"2020-06-15","close":929.0},{"date":"2020-06-16","close":959.0},{"date":"2020-06-17","close":946.0},{"date":"2020-06-18","close":938.0},{"date":"2020-06-19","close":946.0},{"date":"2020-06-22","close":920.0},{"date":"2020-06-23","close":929.0},{"date":"2020-06-24","close":938.0},{"date":"2020-06-25","close":898.0},{"date":"2020-06-26","close":898.0},{"date":"2020-06-29","close":871.0},{"date":"2020-06-30","close":911.0},{"date":"2020-07-01","close":894.0},{"date":"2020-07-02","close":903.0},{"date":"2020-07-03","close":920.0},{"date":"2020-07-06","close":925.0},{"date":"2020-07-07","close":977.0},{"date":"2020-07-08","close":1095.0},{"date":"2020-07-09","close":1051.0},{"date":"2020-07-10","close":1007.0},{"date":"2020-07-13","close":1012.0},{"date":"2020-07-14","close":1103.0},{"date":"2020-07-15","close":1051.0},{"date":"2020-07-16","close":1365.0},{"date":"2020-07-17","close":1566.0},{"date":"2020-07-20","close":1784.0},{"date":"2020-07-21","close":1771.0},{"date":"2020-07-22","close":1741.0},{"date":"2020-07-23","close":1636.0},{"date":"2020-07-24","close":1575.0},{"date":"2020-07-27","close":1339.0},{"date":"2020-07-28","close":1370.0},{"date":"2020-07-29","close":1370.0},{"date":"2020-07-30","close":1396.0},{"date":"2020-07-31","close":1514.0},{"date":"2020-08-03","close":1514.0},{"date":"2020-08-04","close":1531.0},{"date":"2020-08-05","close":1496.0},{"date":"2020-08-06","close":1483.0},{"date":"2020-08-07","close":1549.0},{"date":"2020-08-10","close":1457.0},{"date":"2020-08-11","close":1418.0},{"date":"2020-08-12","close":1466.0},{"date":"2020-08-13","close":1566.0},{"date":"2020-08-14","close":1906.0},{"date":"2020-08-18","close":1832.0},{"date":"2020-08-19","close":1967.0},{"date":"2020-08-20","close":1924.0},{"date":"2020-08-21","close":1902.0},{"date":"2020-08-24","close":1806.0},{"date":"2020-08-25","close":1867.0},{"date":"2020-08-26","close":1806.0},{"date":"2020-08-27","close":1749.0},{"date":"2020-08-28","close":1810.0},{"date":"2020-08-31","close":1775.0},{"date":"2020-09-01","close":1823.0},{"date":"2020-09-02","close":1867.0},{"date":"2020-09-03","close":1933.0},{"date":"2020-09-04","close":1919.0},{"date":"2020-09-07","close":1937.0},{"date":"2020-09-08","close":1898.0},{"date":"2020-09-09","close":1915.0},{"date":"2020-09-10","close":1919.0},{"date":"2020-09-11","close":2002.0},{"date":"2020-09-14","close":1972.0},{"date":"2020-09-15","close":1946.0},{"date":"2020-09-16","close":1858.0},{"date":"2020-09-17","close":1810.0},{"date":"2020-09-18","close":1802.0},{"date":"2020-09-21","close":1819.0},{"date":"2020-09-22","close":1653.0},{"date":"2020-09-23","close":1583.0},{"date":"2020-09-24","close":1544.0},{"date":"2020-09-25","close":1610.0},{"date":"2020-09-28","close":1658.0},{"date":"2020-09-29","close":1745.0},{"date":"2020-10-05","close":1789.0},{"date":"2020-10-06","close":1762.0},{"date":"2020-10-07","close":1775.0},{"date":"2020-10-08","close":1893.0},{"date":"2020-10-12","close":1867.0},{"date":"2020-10-13","close":1946.0},{"date":"2020-10-14","close":1963.0},{"date":"2020-10-15","close":1885.0},{"date":"2020-10-16","close":1841.0},{"date":"2020-10-19","close":1666.0},{"date":"2020-10-20","close":1710.0},{"date":"2020-10-21","close":1710.0},{"date":"2020-10-22","close":1688.0},{"date":"2020-10-23","close":1697.0},{"date":"2020-10-26","close":1854.0},{"date":"2020-10-27","close":1793.0},{"date":"2020-10-28","close":2037.0},{"date":"2020-10-29","close":1937.0},{"date":"2020-10-30","close":1885.0},{"date":"2020-11-02","close":2447.0},{"date":"2020-11-03","close":2557.0},{"date":"2020-11-04","close":2557.0},{"date":"2020-11-05","close":2635.0},{"date":"2020-11-06","close":2674.0},{"date":"2020-11-09","close":2792.0},{"date":"2020-11-10","close":2757.0},{"date":"2020-11-11","close":2500.0},{"date":"2020-11-12","close":2539.0},{"date":"2020-11-13","close":2526.0},{"date":"2020-11-16","close":2495.0},{"date":"2020-11-17","close":2561.0},{"date":"2020-11-18","close":2517.0},{"date":"2020-11-19","close":2522.0},{"date":"2020-11-20","close":2644.0},{"date":"2020-11-23","close":2578.0},{"date":"2020-11-24","close":2600.0},{"date":"2020-11-25","close":2561.0},{"date":"2020-11-26","close":2570.0},{"date":"2020-11-27","close":2574.0},{"date":"2020-11-30","close":2513.0},{"date":"2020-12-01","close":2447.0},{"date":"2020-12-02","close":2404.0},{"date":"2020-12-03","close":2347.0},{"date":"2020-12-04","close":2430.0},{"date":"2020-12-07","close":2443.0},{"date":"2020-12-08","close":2504.0},{"date":"2020-12-09","close":2439.0},{"date":"2020-12-10","close":2517.0},{"date":"2020-12-11","close":2535.0},{"date":"2020-12-14","close":2500.0},{"date":"2020-12-15","close":2495.0},{"date":"2020-12-16","close":2456.0},{"date":"2020-12-17","close":2495.0},{"date":"2020-12-18","close":2858.0},{"date":"2020-12-21","close":3215.0},{"date":"2020-12-22","close":3019.0},{"date":"2020-12-23","close":2797.0},{"date":"2020-12-24","close":2836.0},{"date":"2020-12-28","close":2897.0},{"date":"2020-12-29","close":2941.0},{"date":"2020-12-30","close":2967.0},{"date":"2021-01-04","close":3071.0},{"date":"2021-01-05","close":3085.0},{"date":"2021-01-06","close":3582.0},{"date":"2021-01-07","close":3927.0},{"date":"2021-01-08","close":3621.0},{"date":"2021-01-11","close":3730.0},{"date":"2021-01-12","close":3809.0},{"date":"2021-01-13","close":3949.0},{"date":"2021-01-14","close":3805.0},{"date":"2021-01-15","close":4468.0},{"date":"2021-01-18","close":4398.0},{"date":"2021-01-19","close":4363.0},{"date":"2021-01-20","close":4350.0},{"date":"2021-01-21","close":4381.0},{"date":"2021-01-22","close":4298.0},{"date":"2021-01-25","close":4088.0},{"date":"2021-01-26","close":4184.0},{"date":"2021-01-27","close":4180.0},{"date":"2021-01-28","close":4075.0},{"date":"2021-01-29","close":3774.0},{"date":"2021-02-01","close":3757.0},{"date":"2021-02-02","close":3783.0},{"date":"2021-02-03","close":3709.0},{"date":"2021-02-04","close":3656.0},{"date":"2021-02-05","close":3573.0},{"date":"2021-02-08","close":3499.0},{"date":"2021-02-09","close":3621.0},{"date":"2021-02-10","close":3713.0},{"date":"2021-02-15","close":3639.0},{"date":"2021-02-16","close":3617.0},{"date":"2021-02-17","close":3608.0},{"date":"2021-02-18","close":3486.0},{"date":"2021-02-19","close":3499.0},{"date":"2021-02-22","close":3416.0},{"date":"2021-02-23","close":3346.0},{"date":"2021-02-24","close":3150.0},{"date":"2021-02-25","close":3421.0},{"date":"2021-02-26","close":3377.0},{"date":"2021-03-02","close":3311.0},{"date":"2021-03-03","close":3333.0},{"date":"2021-03-04","close":3512.0},{"date":"2021-03-05","close":3473.0},{"date":"2021-03-08","close":3364.0},{"date":"2021-03-09","close":3613.0},{"date":"2021-03-10","close":3534.0},{"date":"2021-03-11","close":3617.0},{"date":"2021-03-12","close":3599.0},{"date":"2021-03-15","close":3512.0},{"date":"2021-03-16","close":3407.0},{"date":"2021-03-17","close":3407.0},{"date":"2021-03-18","close":3499.0},{"date":"2021-03-19","close":3512.0},{"date":"2021-03-22","close":3403.0},{"date":"2021-03-23","close":3194.0},{"date":"2021-03-24","close":3665.0},{"date":"2021-03-25","close":3482.0},{"date":"2021-03-26","close":3338.0},{"date":"2021-03-29","close":3438.0},{"date":"2021-03-30","close":3469.0},{"date":"2021-03-31","close":3778.0},{"date":"2021-04-01","close":3800.0},{"date":"2021-04-02","close":3918.0},{"date":"2021-04-05","close":4184.0},{"date":"2021-04-06","close":4097.0},{"date":"2021-04-07","close":4136.0},{"date":"2021-04-08","close":4459.0},{"date":"2021-04-09","close":4546.0},{"date":"2021-04-12","close":4494.0},{"date":"2021-04-13","close":4389.0},{"date":"2021-04-14","close":4564.0},{"date":"2021-04-15","close":4573.0},{"date":"2021-04-16","close":4651.0},{"date":"2021-04-19","close":4511.0},{"date":"2021-04-20","close":4389.0},{"date":"2021-04-21","close":4389.0},{"date":"2021-04-22","close":4285.0},{"date":"2021-04-23","close":4219.0},{"date":"2021-04-26","close":4101.0},{"date":"2021-04-27","close":3962.0},{"date":"2021-04-28","close":4167.0},{"date":"2021-04-29","close":4110.0},{"date":"2021-04-30","close":3970.0},{"date":"2021-05-03","close":3957.0},{"date":"2021-05-04","close":4014.0},{"date":"2021-05-06","close":4001.0},{"date":"2021-05-07","close":4097.0},{"date":"2021-05-10","close":4106.0},{"date":"2021-05-11","close":4114.0},{"date":"2021-05-12","close":4036.0},{"date":"2021-05-13","close":3962.0},{"date":"2021-05-14","close":4276.0},{"date":"2021-05-17","close":4389.0},{"date":"2021-05-18","close":4276.0},{"date":"2021-05-20","close":4485.0},{"date":"2021-05-21","close":4529.0},{"date":"2021-05-24","close":4372.0},{"date":"2021-05-25","close":4350.0},{"date":"2021-05-26","close":4468.0},{"date":"2021-05-27","close":4590.0},{"date":"2021-05-28","close":4511.0},{"date":"2021-05-31","close":4442.0},{"date":"2021-06-01","close":4581.0},{"date":"2021-06-02","close":4625.0},{"date":"2021-06-03","close":4808.0},{"date":"2021-06-04","close":4887.0},{"date":"2021-06-07","close":4703.0},{"date":"2021-06-08","close":4721.0},{"date":"2021-06-09","close":4625.0},{"date":"2021-06-10","close":4791.0},{"date":"2021-06-11","close":4695.0},{"date":"2021-06-14","close":4634.0},{"date":"2021-06-15","close":4651.0},{"date":"2021-06-16","close":4730.0},{"date":"2021-06-17","close":4887.0},{"date":"2021-06-18","close":4983.0},{"date":"2021-06-21","close":4878.0},{"date":"2021-06-22","close":4930.0},{"date":"2021-06-23","close":4887.0},{"date":"2021-06-24","close":5053.0},{"date":"2021-06-25","close":4983.0},{"date":"2021-06-28","close":5096.0},{"date":"2021-06-29","close":5175.0},{"date":"2021-06-30","close":4878.0},{"date":"2021-07-01","close":4826.0},{"date":"2021-07-02","close":4834.0},{"date":"2021-07-05","close":4590.0},{"date":"2021-07-06","close":4573.0},{"date":"2021-07-07","close":4538.0},{"date":"2021-07-08","close":4359.0},{"date":"2021-07-09","close":4529.0},{"date":"2021-07-12","close":4538.0},{"date":"2021-07-13","close":4546.0},{"date":"2021-07-14","close":4564.0},{"date":"2021-07-15","close":4494.0},{"date":"2021-07-16","close":4494.0},{"date":"2021-07-19","close":4285.0},{"date":"2021-07-20","close":4271.0},{"date":"2021-07-21","close":4119.0},{"date":"2021-07-22","close":4228.0},{"date":"2021-07-23","close":4180.0},{"date":"2021-07-26","close":3983.0},{"date":"2021-07-27","close":4162.0},{"date":"2021-07-28","close":4049.0},{"date":"2021-07-29","close":4010.0},{"date":"2021-07-30","close":4084.0},{"date":"2021-08-02","close":4001.0},{"date":"2021-08-03","close":3770.0},{"date":"2021-08-04","close":3796.0},{"date":"2021-08-05","close":3918.0},{"date":"2021-08-06","close":3988.0},{"date":"2021-08-09","close":3988.0},{"date":"2021-08-10","close":3853.0},{"date":"2021-08-11","close":3879.0},{"date":"2021-08-12","close":3970.0},{"date":"2021-08-13","close":3896.0},{"date":"2021-08-17","close":3896.0},{"date":"2021-08-18","close":3857.0},{"date":"2021-08-19","close":3892.0},{"date":"2021-08-20","close":3826.0},{"date":"2021-08-23","close":3809.0},{"date":"2021-08-24","close":3901.0},{"date":"2021-08-25","close":3905.0},{"date":"2021-08-26","close":3839.0},{"date":"2021-08-27","close":3957.0},{"date":"2021-08-30","close":4154.0},{"date":"2021-08-31","close":4206.0},{"date":"2021-09-01","close":4206.0},{"date":"2021-09-02","close":4223.0},{"date":"2021-09-03","close":4254.0},{"date":"2021-09-06","close":4350.0},{"date":"2021-09-07","close":4381.0},{"date":"2021-09-08","close":4350.0},{"date":"2021-09-09","close":4520.0},{"date":"2021-09-10","close":4660.0},{"date":"2021-09-13","close":4363.0},{"date":"2021-09-14","close":4363.0},{"date":"2021-09-15","close":4223.0},{"date":"2021-09-16","close":4180.0},{"date":"2021-09-17","close":3957.0},{"date":"2021-09-23","close":2958.0},{"date":"2021-09-24","close":3233.0},{"date":"2021-09-27","close":3595.0},{"date":"2021-09-28","close":3429.0},{"date":"2021-09-29","close":3381.0},{"date":"2021-09-30","close":3442.0},{"date":"2021-10-01","close":3399.0},{"date":"2021-10-05","close":3133.0},{"date":"2021-10-06","close":3185.0},{"date":"2021-10-07","close":3259.0},{"date":"2021-10-08","close":3735.0},{"date":"2021-10-12","close":3534.0},{"date":"2021-10-13","close":3661.0},{"date":"2021-10-14","close":3582.0},{"date":"2021-10-15","close":3525.0},{"date":"2021-10-18","close":3473.0},{"date":"2021-10-19","close":3534.0},{"date":"2021-10-20","close":3578.0},{"date":"2021-10-21","close":3477.0},{"date":"2021-10-22","close":3442.0},{"date":"2021-10-25","close":3556.0},{"date":"2021-10-26","close":3578.0},{"date":"2021-10-27","close":3477.0},{"date":"2021-10-28","close":3442.0},{"date":"2021-10-29","close":3425.0},{"date":"2021-11-01","close":3486.0},{"date":"2021-11-02","close":3508.0},{"date":"2021-11-03","close":3412.0},{"date":"2021-11-04","close":3285.0},{"date":"2021-11-05","close":3421.0},{"date":"2021-11-08","close":3425.0},{"date":"2021-11-09","close":3359.0},{"date":"2021-11-10","close":3185.0},{"date":"2021-11-11","close":2993.0},{"date":"2021-11-12","close":3023.0},{"date":"2021-11-15","close":3041.0},{"date":"2021-11-16","close":2927.0},{"date":"2021-11-17","close":2775.0},{"date":"2021-11-18","close":2827.0},{"date":"2021-11-19","close":2770.0},{"date":"2021-11-22","close":3028.0},{"date":"2021-11-23","close":3045.0},{"date":"2021-11-24","close":3089.0},{"date":"2021-11-25","close":3050.0},{"date":"2021-11-26","close":2897.0},{"date":"2021-11-29","close":2766.0},{"date":"2021-11-30","close":2770.0},{"date":"2021-12-01","close":2858.0},{"date":"2021-12-02","close":3263.0},{"date":"2021-12-03","close":3255.0},{"date":"2021-12-06","close":3032.0},{"date":"2021-12-07","close":3028.0},{"date":"2021-12-08","close":2993.0},{"date":"2021-12-09","close":3102.0},{"date":"2021-12-10","close":3010.0},{"date":"2021-12-13","close":2967.0},{"date":"2021-12-14","close":2914.0},{"date":"2021-12-15","close":3093.0},{"date":"2021-12-16","close":3023.0},{"date":"2021-12-17","close":3063.0},{"date":"2021-12-20","close":2975.0},{"date":"2021-12-21","close":3023.0},{"date":"2021-12-22","close":2980.0},{"date":"2021-12-23","close":3124.0},{"date":"2021-12-24","close":3189.0},{"date":"2021-12-27","close":3133.0},{"date":"2021-12-28","close":3093.0},{"date":"2021-12-29","close":3163.0},{"date":"2021-12-30","close":3277.0},{"date":"2022-01-03","close":3250.0},{"date":"2022-01-04","close":3290.0},{"date":"2022-01-05","close":3338.0},{"date":"2022-01-06","close":3469.0},{"date":"2022-01-07","close":3364.0},{"date":"2022-01-10","close":3106.0},{"date":"2022-01-11","close":3067.0},{"date":"2022-01-12","close":3019.0},{"date":"2022-01-13","close":3045.0},{"date":"2022-01-14","close":3019.0},{"date":"2022-01-17","close":2853.0},{"date":"2022-01-18","close":2701.0},{"date":"2022-01-19","close":2600.0},{"date":"2022-01-20","close":2587.0},{"date":"2022-01-21","close":2517.0},{"date":"2022-01-24","close":2251.0},{"date":"2022-01-25","close":2107.0},{"date":"2022-01-26","close":2120.0},{"date":"2022-01-27","close":2037.0},{"date":"2022-01-28","close":2177.0},{"date":"2022-02-03","close":2277.0},{"date":"2022-02-04","close":2264.0},{"date":"2022-02-07","close":2242.0},{"date":"2022-02-08","close":2238.0},{"date":"2022-02-09","close":2290.0},{"date":"2022-02-10","close":2295.0},{"date":"2022-02-11","close":2212.0},{"date":"2022-02-14","close":2007.0},{"date":"2022-02-15","close":1950.0},{"date":"2022-02-16","close":2059.0},{"date":"2022-02-17","close":2024.0},{"date":"2022-02-18","close":2129.0},{"date":"2022-02-21","close":2129.0},{"date":"2022-02-22","close":2024.0},{"date":"2022-02-23","close":2046.0},{"date":"2022-02-24","close":1954.0},{"date":"2022-02-25","close":2020.0},{"date":"2022-02-28","close":2055.0},{"date":"2022-03-02","close":2072.0},{"date":"2022-03-03","close":1976.0},{"date":"2022-03-04","close":1871.0},{"date":"2022-03-07","close":1911.0},{"date":"2022-03-08","close":1762.0},{"date":"2022-03-10","close":1645.0},{"date":"2022-03-11","close":1610.0},{"date":"2022-03-14","close":1579.0},{"date":"2022-03-15","close":1557.0},{"date":"2022-03-16","close":1666.0},{"date":"2022-03-17","close":1706.0},{"date":"2022-03-18","close":1679.0},{"date":"2022-03-21","close":1697.0},{"date":"2022-03-22","close":1697.0},{"date":"2022-03-23","close":1762.0},{"date":"2022-03-24","close":1797.0},{"date":"2022-03-25","close":1832.0},{"date":"2022-03-28","close":1780.0},{"date":"2022-03-29","close":1806.0},{"date":"2022-03-30","close":1793.0},{"date":"2022-03-31","close":1876.0},{"date":"2022-04-01","close":1871.0},{"date":"2022-04-04","close":1994.0},{"date":"2022-04-05","close":1989.0},{"date":"2022-04-06","close":1919.0},{"date":"2022-04-07","close":1850.0},{"date":"2022-04-08","close":1841.0},{"date":"2022-04-11","close":1810.0},{"date":"2022-04-12","close":1767.0},{"date":"2022-04-13","close":1802.0},{"date":"2022-04-14","close":1810.0},{"date":"2022-04-15","close":1858.0},{"date":"2022-04-18","close":1867.0},{"date":"2022-04-19","close":1867.0},{"date":"2022-04-20","close":1845.0},{"date":"2022-04-21","close":1819.0},{"date":"2022-04-22","close":1762.0},{"date":"2022-04-25","close":1706.0},{"date":"2022-04-26","close":1693.0},{"date":"2022-04-27","close":1675.0},{"date":"2022-04-28","close":1640.0},{"date":"2022-04-29","close":1741.0},{"date":"2022-05-02","close":1745.0},{"date":"2022-05-03","close":1789.0},{"date":"2022-05-04","close":1723.0},{"date":"2022-05-06","close":1850.0},{"date":"2022-05-09","close":2077.0},{"date":"2022-05-10","close":2024.0},{"date":"2022-05-11","close":1898.0},{"date":"2022-05-12","close":1841.0},{"date":"2022-05-13","close":1806.0},{"date":"2022-05-16","close":1802.0},{"date":"2022-05-17","close":1802.0},{"date":"2022-05-18","close":1745.0},{"date":"2022-05-19","close":1684.0},{"date":"2022-05-20","close":1684.0},{"date":"2022-05-23","close":1645.0},{"date":"2022-05-24","close":1579.0},{"date":"2022-05-25","close":1592.0},{"date":"2022-05-26","close":1597.0},{"date":"2022-05-27","close":1597.0},{"date":"2022-05-30","close":1631.0},{"date":"2022-05-31","close":1701.0},{"date":"2022-06-02","close":1666.0},{"date":"2022-06-03","close":1675.0},{"date":"2022-06-07","close":1679.0},{"date":"2022-06-08","close":1684.0},{"date":"2022-06-09","close":1631.0},{"date":"2022-06-10","close":1636.0},{"date":"2022-06-13","close":1527.0},{"date":"2022-06-14","close":1466.0},{"date":"2022-06-15","close":1400.0},{"date":"2022-06-16","close":1413.0},{"date":"2022-06-17","close":1422.0},{"date":"2022-06-20","close":1335.0},{"date":"2022-06-21","close":1365.0},{"date":"2022-06-22","close":1278.0},{"date":"2022-06-23","close":1178.0},{"date":"2022-06-24","close":1239.0},{"date":"2022-06-27","close":1300.0},{"date":"2022-06-28","close":1343.0},{"date":"2022-06-29","close":1378.0},{"date":"2022-06-30","close":1357.0},{"date":"2022-07-01","close":1309.0},{"date":"2022-07-04","close":1282.0},{"date":"2022-07-05","close":1309.0},{"date":"2022-07-06","close":1295.0},{"date":"2022-07-07","close":1357.0},{"date":"2022-07-08","close":1391.0},{"date":"2022-07-11","close":1396.0},{"date":"2022-07-12","close":1361.0},{"date":"2022-07-13","close":1361.0},{"date":"2022-07-14","close":1383.0},{"date":"2022-07-15","close":1330.0},{"date":"2022-07-18","close":1370.0},{"date":"2022-07-19","close":1444.0},{"date":"2022-07-20","close":1413.0},{"date":"2022-07-21","close":1418.0},{"date":"2022-07-22","close":1396.0},{"date":"2022-07-25","close":1400.0},{"date":"2022-07-26","close":1405.0},{"date":"2022-07-27","close":1518.0},{"date":"2022-07-28","close":1470.0},{"date":"2022-07-29","close":1457.0},{"date":"2022-08-01","close":1483.0},{"date":"2022-08-02","close":1479.0},{"date":"2022-08-03","close":1487.0},{"date":"2022-08-04","close":1496.0},{"date":"2022-08-05","close":1505.0},{"date":"2022-08-08","close":1575.0},{"date":"2022-08-09","close":1527.0},{"date":"2022-08-10","close":1483.0},{"date":"2022-08-11","close":1496.0},{"date":"2022-08-12","close":1509.0},{"date":"2022-08-16","close":1496.0},{"date":"2022-08-17","close":1496.0},{"date":"2022-08-18","close":1496.0},{"date":"2022-08-19","close":1496.0},{"date":"2022-08-22","close":1466.0},{"date":"2022-08-23","close":1439.0},{"date":"2022-08-24","close":1461.0},{"date":"2022-08-25","close":1474.0},{"date":"2022-08-26","close":1487.0},{"date":"2022-08-29","close":1453.0},{"date":"2022-08-30","close":1461.0},{"date":"2022-08-31","close":1496.0},{"date":"2022-09-01","close":1492.0},{"date":"2022-09-02","close":1496.0},{"date":"2022-09-05","close":1466.0},{"date":"2022-09-06","close":1470.0},{"date":"2022-09-07","close":1453.0},{"date":"2022-09-08","close":1453.0},{"date":"2022-09-13","close":1435.0},{"date":"2022-09-14","close":1409.0},{"date":"2022-09-15","close":1431.0},{"date":"2022-09-16","close":1422.0},{"date":"2022-09-19","close":1378.0},{"date":"2022-09-20","close":1400.0},{"date":"2022-09-21","close":1278.0},{"date":"2022-09-22","close":1239.0},{"date":"2022-09-23","close":1243.0},{"date":"2022-09-26","close":1130.0},{"date":"2022-09-27","close":1151.0},{"date":"2022-09-28","close":1160.0},{"date":"2022-09-29","close":1165.0},{"date":"2022-09-30","close":1160.0},{"date":"2022-10-04","close":1247.0},{"date":"2022-10-05","close":1204.0},{"date":"2022-10-06","close":1221.0},{"date":"2022-10-07","close":1208.0},{"date":"2022-10-11","close":1182.0},{"date":"2022-10-12","close":1186.0},{"date":"2022-10-13","close":1143.0},{"date":"2022-10-14","close":1208.0},{"date":"2022-10-17","close":1195.0},{"date":"2022-10-18","close":1226.0},{"date":"2022-10-19","close":1239.0},{"date":"2022-10-20","close":1304.0},{"date":"2022-10-21","close":1230.0},{"date":"2022-10-24","close":1195.0},{"date":"2022-10-25","close":1186.0},{"date":"2022-10-26","close":1335.0},{"date":"2022-10-27","close":1291.0},{"date":"2022-10-28","close":1234.0},{"date":"2022-10-31","close":1269.0},{"date":"2022-11-01","close":1348.0},{"date":"2022-11-02","close":1431.0},{"date":"2022-11-03","close":1396.0},{"date":"2022-11-04","close":1370.0},{"date":"2022-11-07","close":1418.0},{"date":"2022-11-08","close":1505.0},{"date":"2022-11-09","close":1448.0},{"date":"2022-11-10","close":1422.0},{"date":"2022-11-11","close":1444.0},{"date":"2022-11-14","close":1448.0},{"date":"2022-11-15","close":1400.0},{"date":"2022-11-16","close":1413.0},{"date":"2022-11-17","close":1383.0},{"date":"2022-11-18","close":1387.0},{"date":"2022-11-21","close":1405.0},{"date":"2022-11-22","close":1426.0},{"date":"2022-11-23","close":1422.0},{"date":"2022-11-24","close":1422.0},{"date":"2022-11-25","close":1418.0},{"date":"2022-11-28","close":1383.0},{"date":"2022-11-29","close":1383.0},{"date":"2022-11-30","close":1361.0},{"date":"2022-12-01","close":1357.0},{"date":"2022-12-02","close":1326.0},{"date":"2022-12-05","close":1326.0},{"date":"2022-12-06","close":1282.0},{"date":"2022-12-07","close":1256.0},{"date":"2022-12-08","close":1247.0},{"date":"2022-12-09","close":1265.0},{"date":"2022-12-12","close":1265.0},{"date":"2022-12-13","close":1247.0},{"date":"2022-12-14","close":1256.0},{"date":"2022-12-15","close":1261.0},{"date":"2022-12-16","close":1247.0},{"date":"2022-12-19","close":1239.0},{"date":"2022-12-20","close":1230.0},{"date":"2022-12-21","close":1217.0},{"date":"2022-12-22","close":1208.0},{"date":"2022-12-23","close":1199.0},{"date":"2022-12-26","close":1160.0},{"date":"2022-12-27","close":1173.0},{"date":"2022-12-28","close":1195.0},{"date":"2022-12-29","close":1143.0},{"date":"2023-01-02","close":1117.0},{"date":"2023-01-03","close":1130.0},{"date":"2023-01-04","close":1130.0},{"date":"2023-01-05","close":1143.0},{"date":"2023-01-06","close":1156.0},{"date":"2023-01-09","close":1208.0},{"date":"2023-01-10","close":1208.0},{"date":"2023-01-11","close":1230.0},{"date":"2023-01-12","close":1291.0},{"date":"2023-01-13","close":1309.0},{"date":"2023-01-16","close":1304.0},{"date":"2023-01-17","close":1269.0},{"date":"2023-01-18","close":1282.0},{"date":"2023-01-19","close":1274.0},{"date":"2023-01-20","close":1269.0},{"date":"2023-01-25","close":1297.0},{"date":"2023-01-26","close":1289.0},{"date":"2023-01-27","close":1302.0},{"date":"2023-01-30","close":1298.0},{"date":"2023-01-31","close":1309.0},{"date":"2023-02-01","close":1309.0},{"date":"2023-02-02","close":1315.0},{"date":"2023-02-03","close":1311.0},{"date":"2023-02-06","close":1312.0},{"date":"2023-02-07","close":1302.0},{"date":"2023-02-08","close":1303.0},{"date":"2023-02-09","close":1324.0},{"date":"2023-02-10","close":1295.0},{"date":"2023-02-13","close":1271.0},{"date":"2023-02-14","close":1240.0},{"date":"2023-02-15","close":1213.0},{"date":"2023-02-16","close":1239.0},{"date":"2023-02-17","close":1225.0},{"date":"2023-02-20","close":1221.0},{"date":"2023-02-21","close":1223.0},{"date":"2023-02-22","close":1210.0},{"date":"2023-02-23","close":1221.0},{"date":"2023-02-24","close":1211.0},{"date":"2023-02-27","close":1199.0},{"date":"2023-02-28","close":1221.0},{"date":"2023-03-02","close":1230.0},{"date":"2023-03-03","close":1214.0},{"date":"2023-03-06","close":1193.0},{"date":"2023-03-07","close":1198.0},{"date":"2023-03-08","close":1169.0},{"date":"2023-03-09","close":1136.0},{"date":"2023-03-10","close":1110.0},{"date":"2023-03-13","close":1085.0},{"date":"2023-03-14","close":1037.0},{"date":"2023-03-15","close":1041.0},{"date":"2023-03-16","close":1021.0},{"date":"2023-03-17","close":1046.0},{"date":"2023-03-20","close":1061.0},{"date":"2023-03-21","close":1050.0},{"date":"2023-03-22","close":1041.0},{"date":"2023-03-23","close":1024.0},{"date":"2023-03-24","close":1029.0},{"date":"2023-03-27","close":1019.0},{"date":"2023-03-28","close":1042.0},{"date":"2023-03-29","close":1082.0},{"date":"2023-03-30","close":1086.0},{"date":"2023-03-31","close":1086.0},{"date":"2023-04-03","close":1071.0},{"date":"2023-04-04","close":1084.0},{"date":"2023-04-05","close":1097.0},{"date":"2023-04-06","close":1065.0},{"date":"2023-04-07","close":1057.0},{"date":"2023-04-10","close":1029.0},{"date":"2023-04-11","close":1036.0},{"date":"2023-04-12","close":1035.0},{"date":"2023-04-13","close":1042.0},{"date":"2023-04-14","close":1045.0},{"date":"2023-04-17","close":1075.0},{"date":"2023-04-18","close":1067.0},{"date":"2023-04-19","close":1069.0},{"date":"2023-04-20","close":1148.0},{"date":"2023-04-21","close":1110.0},{"date":"2023-04-24","close":1163.0},{"date":"2023-04-25","close":1170.0},{"date":"2023-04-26","close":1145.0},{"date":"2023-04-27","close":1139.0},{"date":"2023-04-28","close":1125.0},{"date":"2023-05-02","close":1168.0},{"date":"2023-05-03","close":1156.0},{"date":"2023-05-04","close":1145.0},{"date":"2023-05-08","close":1133.0},{"date":"2023-05-09","close":1163.0},{"date":"2023-05-10","close":1136.0},{"date":"2023-05-11","close":1129.0},{"date":"2023-05-12","close":1103.0},{"date":"2023-05-15","close":1089.0},{"date":"2023-05-16","close":1073.0},{"date":"2023-05-17","close":1158.0},{"date":"2023-05-18","close":1171.0},{"date":"2023-05-19","close":1173.0},{"date":"2023-05-22","close":1351.0},{"date":"2023-05-23","close":1314.0},{"date":"2023-05-24","close":1295.0},{"date":"2023-05-25","close":1314.0},{"date":"2023-05-26","close":1308.0},{"date":"2023-05-30","close":1311.0},{"date":"2023-05-31","close":1300.0},{"date":"2023-06-01","close":1308.0},{"date":"2023-06-02","close":1317.0},{"date":"2023-06-05","close":1331.0},{"date":"2023-06-07","close":1337.0},{"date":"2023-06-08","close":1317.0},{"date":"2023-06-09","close":1327.0},{"date":"2023-06-12","close":1364.0},{"date":"2023-06-13","close":1326.0},{"date":"2023-06-14","close":1327.0},{"date":"2023-06-15","close":1312.0},{"date":"2023-06-16","close":1335.0},{"date":"2023-06-19","close":1347.0},{"date":"2023-06-20","close":1348.0},{"date":"2023-06-21","close":1341.0},{"date":"2023-06-22","close":1383.0},{"date":"2023-06-23","close":1383.0},{"date":"2023-06-26","close":1345.0},{"date":"2023-06-27","close":1323.0},{"date":"2023-06-28","close":1315.0},{"date":"2023-06-29","close":1283.0},{"date":"2023-06-30","close":1313.0},{"date":"2023-07-03","close":1311.0},{"date":"2023-07-04","close":1336.0},{"date":"2023-07-05","close":1311.0},{"date":"2023-07-06","close":1246.0},{"date":"2023-07-07","close":1245.0},{"date":"2023-07-10","close":1254.0},{"date":"2023-07-11","close":1254.0},{"date":"2023-07-12","close":1233.0},{"date":"2023-07-13","close":1218.0},{"date":"2023-07-14","close":1204.0},{"date":"2023-07-17","close":1216.0},{"date":"2023-07-18","close":1199.0},{"date":"2023-07-19","close":1192.0},{"date":"2023-07-20","close":1197.0},{"date":"2023-07-21","close":1179.0},{"date":"2023-07-24","close":1106.0},{"date":"2023-07-25","close":1097.0},{"date":"2023-07-26","close":1075.0},{"date":"2023-07-27","close":1095.0},{"date":"2023-07-28","close":1142.0},{"date":"2023-07-31","close":1110.0},{"date":"2023-08-01","close":1104.0},{"date":"2023-08-02","close":1115.0},{"date":"2023-08-03","close":1128.0},{"date":"2023-08-04","close":1151.0},{"date":"2023-08-07","close":1134.0},{"date":"2023-08-08","close":1112.0},{"date":"2023-08-09","close":1099.0},{"date":"2023-08-10","close":1129.0},{"date":"2023-08-11","close":1136.0},{"date":"2023-08-14","close":1227.0},{"date":"2023-08-16","close":1405.0},{"date":"2023-08-17","close":1323.0},{"date":"2023-08-18","close":1328.0},{"date":"2023-08-21","close":1292.0},{"date":"2023-08-22","close":1318.0},{"date":"2023-08-23","close":1256.0},{"date":"2023-08-24","close":1326.0},{"date":"2023-08-25","close":1312.0},{"date":"2023-08-28","close":1346.0},{"date":"2023-08-29","close":1371.0},{"date":"2023-08-30","close":1383.0},{"date":"2023-08-31","close":1371.0},{"date":"2023-09-01","close":1336.0},{"date":"2023-09-04","close":1357.0},{"date":"2023-09-05","close":1309.0},{"date":"2023-09-06","close":1357.0},{"date":"2023-09-07","close":1343.0},{"date":"2023-09-08","close":1343.0},{"date":"2023-09-11","close":1351.0},{"date":"2023-09-12","close":1364.0},{"date":"2023-09-13","close":1313.0},{"date":"2023-09-14","close":1292.0},{"date":"2023-09-15","close":1318.0},{"date":"2023-09-18","close":1292.0},{"date":"2023-09-19","close":1268.0},{"date":"2023-09-20","close":1239.0},{"date":"2023-09-21","close":1240.0},{"date":"2023-09-22","close":1186.0},{"date":"2023-09-25","close":1193.0},{"date":"2023-09-26","close":1186.0},{"date":"2023-09-27","close":1206.0},{"date":"2023-10-04","close":1147.0},{"date":"2023-10-05","close":1134.0},{"date":"2023-10-06","close":1173.0},{"date":"2023-10-10","close":1173.0},{"date":"2023-10-11","close":1222.0},{"date":"2023-10-12","close":1220.0},{"date":"2023-10-13","close":1207.0},{"date":"2023-10-16","close":1169.0},{"date":"2023-10-17","close":1193.0},{"date":"2023-10-18","close":1186.0},{"date":"2023-10-19","close":1230.0},{"date":"2023-10-20","close":1166.0},{"date":"2023-10-23","close":1128.0},{"date":"2023-10-24","close":1168.0},{"date":"2023-10-25","close":1193.0},{"date":"2023-10-26","close":1149.0},{"date":"2023-10-27","close":1146.0},{"date":"2023-10-30","close":1147.0},{"date":"2023-10-31","close":1117.0},{"date":"2023-11-01","close":1117.0},{"date":"2023-11-02","close":1147.0},{"date":"2023-11-03","close":1159.0},{"date":"2023-11-06","close":1190.0},{"date":"2023-11-07","close":1177.0},{"date":"2023-11-08","close":1178.0},{"date":"2023-11-09","close":1169.0},{"date":"2023-11-10","close":1141.0},{"date":"2023-11-13","close":1142.0},{"date":"2023-11-14","close":1154.0},{"date":"2023-11-15","close":1175.0},{"date":"2023-11-16","close":1221.0},{"date":"2023-11-17","close":1213.0},{"date":"2023-11-20","close":1232.0},{"date":"2023-11-21","close":1243.0},{"date":"2023-11-22","close":1241.0},{"date":"2023-11-23","close":1230.0},{"date":"2023-11-24","close":1225.0},{"date":"2023-11-27","close":1225.0},{"date":"2023-11-28","close":1225.0},{"date":"2023-11-29","close":1225.0},{"date":"2023-11-30","close":1243.0},{"date":"2023-12-01","close":1257.0},{"date":"2023-12-04","close":1257.0},{"date":"2023-12-05","close":1225.0},{"date":"2023-12-06","close":1204.0},{"date":"2023-12-07","close":1214.0},{"date":"2023-12-08","close":1225.0},{"date":"2023-12-11","close":1232.0},{"date":"2023-12-12","close":1240.0},{"date":"2023-12-13","close":1243.0},{"date":"2023-12-14","close":1233.0},{"date":"2023-12-15","close":1237.0},{"date":"2023-12-18","close":1237.0},{"date":"2023-12-19","close":1237.0},{"date":"2023-12-20","close":1234.0},{"date":"2023-12-21","close":1229.0},{"date":"2023-12-22","close":1222.0},{"date":"2023-12-26","close":1214.0},{"date":"2023-12-27","close":1209.0},{"date":"2023-12-28","close":1209.0},{"date":"2024-01-02","close":1262.0},{"date":"2024-01-03","close":1268.0},{"date":"2024-01-04","close":1256.0},{"date":"2024-01-05","close":1243.0},{"date":"2024-01-08","close":1247.0},{"date":"2024-01-09","close":1245.0},{"date":"2024-01-10","close":1227.0},{"date":"2024-01-11","close":1234.0},{"date":"2024-01-12","close":1219.0},{"date":"2024-01-15","close":1219.0},{"date":"2024-01-16","close":1201.0},{"date":"2024-01-17","close":1173.0},{"date":"2024-01-18","close":1158.0},{"date":"2024-01-19","close":1158.0},{"date":"2024-01-22","close":1158.0},{"date":"2024-01-23","close":1186.0},{"date":"2024-01-24","close":1187.0},{"date":"2024-01-25","close":1179.0},{"date":"2024-01-26","close":1172.0},{"date":"2024-01-29","close":1170.0},{"date":"2024-01-30","close":1185.0},{"date":"2024-01-31","close":1169.0},{"date":"2024-02-01","close":1158.0},{"date":"2024-02-02","close":1160.0},{"date":"2024-02-05","close":1160.0},{"date":"2024-02-06","close":1145.0},{"date":"2024-02-07","close":1158.0},{"date":"2024-02-08","close":1160.0},{"date":"2024-02-13","close":1151.0},{"date":"2024-02-14","close":1160.0},{"date":"2024-02-15","close":1148.0},{"date":"2024-02-16","close":1203.0},{"date":"2024-02-19","close":1175.0},{"date":"2024-02-20","close":1182.0},{"date":"2024-02-21","close":1159.0},{"date":"2024-02-22","close":1156.0},{"date":"2024-02-23","close":1165.0},{"date":"2024-02-26","close":1164.0},{"date":"2024-02-27","close":1158.0},{"date":"2024-02-28","close":1131.0},{"date":"2024-02-29","close":1138.0},{"date":"2024-03-04","close":1129.0},{"date":"2024-03-05","close":1098.0},{"date":"2024-03-06","close":1093.0},{"date":"2024-03-07","close":1103.0},{"date":"2024-03-08","close":1108.0},{"date":"2024-03-11","close":1101.0},{"date":"2024-03-12","close":1085.0},{"date":"2024-03-13","close":1090.0},{"date":"2024-03-14","close":1076.0},{"date":"2024-03-15","close":1069.0},{"date":"2024-03-18","close":1095.0},{"date":"2024-03-19","close":1103.0},{"date":"2024-03-20","close":1120.0},{"date":"2024-03-21","close":1132.0},{"date":"2024-03-22","close":1134.0},{"date":"2024-03-25","close":1149.0},{"date":"2024-03-26","close":1155.0},{"date":"2024-03-27","close":1151.0},{"date":"2024-03-28","close":1124.0},{"date":"2024-03-29","close":1116.0},{"date":"2024-04-01","close":1117.0},{"date":"2024-04-02","close":1110.0},{"date":"2024-04-03","close":1100.0},{"date":"2024-04-04","close":1124.0},{"date":"2024-04-05","close":1130.0},{"date":"2024-04-08","close":1130.0},{"date":"2024-04-09","close":1117.0},{"date":"2024-04-11","close":1100.0},{"date":"2024-04-12","close":1081.0},{"date":"2024-04-15","close":1054.0},{"date":"2024-04-16","close":1027.0},{"date":"2024-04-17","close":1029.0},{"date":"2024-04-18","close":1044.0},{"date":"2024-04-19","close":1038.0},{"date":"2024-04-22","close":1055.0},{"date":"2024-04-23","close":1062.0},{"date":"2024-04-24","close":1071.0},{"date":"2024-04-25","close":1062.0},{"date":"2024-04-26","close":1055.0},{"date":"2024-04-29","close":1047.0},{"date":"2024-04-30","close":1043.0},{"date":"2024-05-02","close":1042.0},{"date":"2024-05-03","close":1042.0},{"date":"2024-05-07","close":1040.0},{"date":"2024-05-08","close":1038.0},{"date":"2024-05-09","close":1055.0},{"date":"2024-05-10","close":1049.0},{"date":"2024-05-13","close":1043.0},{"date":"2024-05-14","close":1050.0},{"date":"2024-05-16","close":1047.0},{"date":"2024-05-17","close":1090.0},{"date":"2024-05-20","close":1078.0},{"date":"2024-05-21","close":1067.0},{"date":"2024-05-22","close":1047.0},{"date":"2024-05-23","close":1049.0},{"date":"2024-05-24","close":1053.0},{"date":"2024-05-27","close":1053.0},{"date":"2024-05-28","close":1054.0},{"date":"2024-05-29","close":1046.0},{"date":"2024-05-30","close":1031.0},{"date":"2024-05-31","close":1042.0},{"date":"2024-06-03","close":1054.0},{"date":"2024-06-04","close":1054.0},{"date":"2024-06-05","close":1045.0},{"date":"2024-06-07","close":1045.0},{"date":"2024-06-10","close":1028.0},{"date":"2024-06-11","close":1021.0},{"date":"2024-06-12","close":1019.0},{"date":"2024-06-13","close":1020.0},{"date":"2024-06-14","close":1014.0},{"date":"2024-06-17","close":1007.0},{"date":"2024-06-18","close":995.0},{"date":"2024-06-19","close":995.0},{"date":"2024-06-20","close":1003.0},{"date":"2024-06-21","close":999.0},{"date":"2024-06-24","close":977.0},{"date":"2024-06-25","close":984.0},{"date":"2024-06-26","close":984.0},{"date":"2024-06-27","close":973.0},{"date":"2024-06-28","close":987.0},{"date":"2024-07-01","close":995.0},{"date":"2024-07-02","close":981.0},{"date":"2024-07-03","close":977.0},{"date":"2024-07-04","close":977.0},{"date":"2024-07-05","close":983.0},{"date":"2024-07-08","close":986.0},{"date":"2024-07-09","close":980.0},{"date":"2024-07-10","close":986.0},{"date":"2024-07-11","close":983.0},{"date":"2024-07-12","close":985.0},{"date":"2024-07-15","close":992.0},{"date":"2024-07-16","close":1032.0},{"date":"2024-07-17","close":1029.0},{"date":"2024-07-18","close":1032.0},{"date":"2024-07-19","close":1032.0},{"date":"2024-07-22","close":1030.0},{"date":"2024-07-23","close":1025.0},{"date":"2024-07-24","close":1021.0},{"date":"2024-07-25","close":1012.0},{"date":"2024-07-26","close":999.0},{"date":"2024-07-29","close":998.0},{"date":"2024-07-30","close":990.0},{"date":"2024-07-31","close":1001.0},{"date":"2024-08-01","close":994.0},{"date":"2024-08-02","close":986.0},{"date":"2024-08-05","close":855.0},{"date":"2024-08-06","close":901.0},{"date":"2024-08-07","close":899.0},{"date":"2024-08-08","close":900.0},{"date":"2024-08-09","close":922.0},{"date":"2024-08-12","close":933.0},{"date":"2024-08-13","close":932.0},{"date":"2024-08-14","close":932.0},{"date":"2024-08-16","close":928.0},{"date":"2024-08-19","close":927.0},{"date":"2024-08-20","close":946.0},{"date":"2024-08-21","close":971.0},{"date":"2024-08-22","close":986.0},{"date":"2024-08-23","close":1015.0},{"date":"2024-08-26","close":1035.0},{"date":"2024-08-27","close":1020.0},{"date":"2024-08-28","close":1025.0},{"date":"2024-08-29","close":1023.0},{"date":"2024-08-30","close":1013.0},{"date":"2024-09-02","close":1012.0},{"date":"2024-09-03","close":1019.0},{"date":"2024-09-04","close":986.0},{"date":"2024-09-05","close":1018.0},{"date":"2024-09-06","close":1029.0},{"date":"2024-09-09","close":1042.0},{"date":"2024-09-10","close":1029.0},{"date":"2024-09-11","close":1040.0},{"date":"2024-09-12","close":1054.0},{"date":"2024-09-13","close":1090.0},{"date":"2024-09-19","close":1119.0},{"date":"2024-09-20","close":1122.0},{"date":"2024-09-23","close":1130.0},{"date":"2024-09-24","close":1468.0},{"date":"2024-09-25","close":1906.0},{"date":"2024-09-26","close":1693.0},{"date":"2024-09-27","close":1998.0},{"date":"2024-09-30","close":1711.0},{"date":"2024-10-02","close":1595.0},{"date":"2024-10-04","close":1555.0},{"date":"2024-10-07","close":1623.0},{"date":"2024-10-08","close":1566.0},{"date":"2024-10-10","close":1361.0},{"date":"2024-10-11","close":1309.0},{"date":"2024-10-14","close":1247.0},{"date":"2024-10-15","close":1254.0},{"date":"2024-10-16","close":1250.0},{"date":"2024-10-17","close":1239.0},{"date":"2024-10-18","close":1178.0},{"date":"2024-10-21","close":1190.0},{"date":"2024-10-22","close":1199.0},{"date":"2024-10-23","close":1173.0},{"date":"2024-10-24","close":1169.0},{"date":"2024-10-25","close":1213.0},{"date":"2024-10-28","close":1206.0},{"date":"2024-10-29","close":1188.0},{"date":"2024-10-30","close":1176.0},{"date":"2024-10-31","close":1156.0},{"date":"2024-11-01","close":1172.0},{"date":"2024-11-04","close":1194.0},{"date":"2024-11-05","close":1176.0},{"date":"2024-11-06","close":1158.0},{"date":"2024-11-07","close":1182.0},{"date":"2024-11-08","close":1179.0},{"date":"2024-11-11","close":1165.0},{"date":"2024-11-12","close":1131.0},{"date":"2024-11-13","close":1111.0},{"date":"2024-11-14","close":1128.0},{"date":"2024-11-15","close":1007.0},{"date":"2024-11-18","close":988.0},{"date":"2024-11-19","close":955.0},{"date":"2024-11-20","close":978.0},{"date":"2024-11-21","close":977.0},{"date":"2024-11-22","close":999.0},{"date":"2024-11-25","close":1059.0},{"date":"2024-11-26","close":966.0},{"date":"2024-11-27","close":941.0},{"date":"2024-11-28","close":961.0},{"date":"2024-11-29","close":959.0},{"date":"2024-12-02","close":890.0},{"date":"2024-12-03","close":911.0},{"date":"2024-12-04","close":1185.0},{"date":"2024-12-05","close":1204.0},{"date":"2024-12-06","close":1381.0},{"date":"2024-12-09","close":1793.0},{"date":"2024-12-10","close":2330.0},{"date":"2024-12-11","close":2277.0},{"date":"2024-12-12","close":1998.0},{"date":"2024-12-13","close":2194.0},{"date":"2024-12-16","close":1705.0},{"date":"2024-12-17","close":1793.0},{"date":"2024-12-18","close":1793.0},{"date":"2024-12-19","close":1623.0},{"date":"2024-12-20","close":1714.0},{"date":"2024-12-23","close":1643.0},{"date":"2024-12-24","close":1622.0},{"date":"2024-12-26","close":1919.0},{"date":"2024-12-27","close":1771.0},{"date":"2024-12-30","close":1793.0},{"date":"2025-01-02","close":2173.0},{"date":"2025-01-03","close":2177.0},{"date":"2025-01-06","close":2002.0},{"date":"2025-01-07","close":2103.0},{"date":"2025-01-08","close":2321.0},{"date":"2025-01-09","close":2273.0},{"date":"2025-01-10","close":2369.0},{"date":"2025-01-13","close":2221.0},{"date":"2025-01-14","close":2347.0},{"date":"2025-01-15","close":2020.0},{"date":"2025-01-16","close":2055.0},{"date":"2025-01-17","close":1981.0},{"date":"2025-01-20","close":1810.0},{"date":"2025-01-21","close":1802.0},{"date":"2025-01-22","close":1754.0},{"date":"2025-01-23","close":1749.0},{"date":"2025-01-24","close":1893.0},{"date":"2025-01-31","close":1976.0},{"date":"2025-02-03","close":1919.0},{"date":"2025-02-04","close":1998.0},{"date":"2025-02-05","close":1919.0},{"date":"2025-02-06","close":1893.0},{"date":"2025-02-07","close":1758.0},{"date":"2025-02-10","close":1789.0},{"date":"2025-02-11","close":1837.0},{"date":"2025-02-12","close":1797.0},{"date":"2025-02-13","close":1919.0},{"date":"2025-02-14","close":1924.0},{"date":"2025-02-17","close":1941.0},{"date":"2025-02-18","close":1972.0},{"date":"2025-02-19","close":1771.0},{"date":"2025-02-20","close":1745.0},{"date":"2025-02-21","close":1754.0},{"date":"2025-02-24","close":1911.0},{"date":"2025-02-25","close":1858.0},{"date":"2025-02-26","close":1854.0},{"date":"2025-02-27","close":1823.0},{"date":"2025-02-28","close":1854.0},{"date":"2025-03-04","close":1815.0},{"date":"2025-03-05","close":2037.0},{"date":"2025-03-06","close":2090.0},{"date":"2025-03-07","close":1937.0},{"date":"2025-03-10","close":1911.0},{"date":"2025-03-11","close":1841.0},{"date":"2025-03-12","close":1867.0},{"date":"2025-03-13","close":1924.0},{"date":"2025-03-14","close":2033.0},{"date":"2025-03-17","close":2046.0},{"date":"2025-03-18","close":2077.0},{"date":"2025-03-19","close":1880.0},{"date":"2025-03-20","close":1819.0},{"date":"2025-03-21","close":1658.0},{"date":"2025-03-24","close":1562.0},{"date":"2025-03-25","close":1489.0},{"date":"2025-03-26","close":1933.0},{"date":"2025-03-27","close":2251.0},{"date":"2025-03-28","close":2046.0},{"date":"2025-03-31","close":2177.0},{"date":"2025-04-01","close":2827.0},{"date":"2025-04-02","close":3141.0},{"date":"2025-04-03","close":2600.0},{"date":"2025-04-04","close":2282.0},{"date":"2025-04-07","close":2482.0},{"date":"2025-04-08","close":2701.0},{"date":"2025-04-09","close":2605.0},{"date":"2025-04-10","close":2526.0},{"date":"2025-04-11","close":2417.0},{"date":"2025-04-14","close":2373.0},{"date":"2025-04-15","close":2718.0},{"date":"2025-04-16","close":2386.0},{"date":"2025-04-17","close":2399.0},{"date":"2025-04-18","close":2413.0},{"date":"2025-04-21","close":2356.0},{"date":"2025-04-22","close":2199.0},{"date":"2025-04-23","close":2111.0},{"date":"2025-04-24","close":2129.0},{"date":"2025-04-25","close":2098.0},{"date":"2025-04-28","close":1893.0},{"date":"2025-04-29","close":1815.0},{"date":"2025-04-30","close":2317.0},{"date":"2025-05-02","close":2094.0},{"date":"2025-05-07","close":2365.0},{"date":"2025-05-08","close":2264.0},{"date":"2025-05-09","close":2151.0},{"date":"2025-05-12","close":2312.0},{"date":"2025-05-13","close":2260.0},{"date":"2025-05-14","close":2168.0},{"date":"2025-05-15","close":1989.0},{"date":"2025-05-16","close":1963.0},{"date":"2025-05-19","close":1823.0},{"date":"2025-05-20","close":1871.0},{"date":"2025-05-21","close":1828.0},{"date":"2025-05-22","close":1745.0},{"date":"2025-05-23","close":1780.0},{"date":"2025-05-26","close":1682.0},{"date":"2025-05-27","close":1701.0},{"date":"2025-05-28","close":1662.0},{"date":"2025-05-29","close":1714.0},{"date":"2025-05-30","close":1606.0},{"date":"2025-06-02","close":1528.0},{"date":"2025-06-04","close":1438.0},{"date":"2025-06-05","close":1611.0},{"date":"2025-06-09","close":1711.0},{"date":"2025-06-10","close":1586.0},{"date":"2025-06-11","close":1713.0},{"date":"2025-06-12","close":1937.0},{"date":"2025-06-13","close":2159.0},{"date":"2025-06-16","close":2378.0},{"date":"2025-06-17","close":2299.0},{"date":"2025-06-18","close":2517.0},{"date":"2025-06-19","close":2469.0},{"date":"2025-06-20","close":2613.0},{"date":"2025-06-23","close":2461.0},{"date":"2025-06-24","close":2334.0},{"date":"2025-06-25","close":2482.0},{"date":"2025-06-26","close":2570.0},{"date":"2025-06-27","close":2548.0},{"date":"2025-06-30","close":3010.0},{"date":"2025-07-01","close":2722.0},{"date":"2025-07-02","close":2775.0},{"date":"2025-07-03","close":2770.0},{"date":"2025-07-04","close":2792.0},{"date":"2025-07-07","close":2797.0},{"date":"2025-07-08","close":3172.0},{"date":"2025-07-09","close":3006.0},{"date":"2025-07-10","close":2897.0},{"date":"2025-07-11","close":3076.0},{"date":"2025-07-14","close":3002.0},{"date":"2025-07-15","close":2919.0},{"date":"2025-07-16","close":2879.0},{"date":"2025-07-17","close":2914.0},{"date":"2025-07-18","close":2910.0},{"date":"2025-07-21","close":2993.0},{"date":"2025-07-22","close":3010.0},{"date":"2025-07-23","close":2831.0},{"date":"2025-07-24","close":2622.0},{"date":"2025-07-25","close":2661.0},{"date":"2025-07-28","close":2517.0},{"date":"2025-07-29","close":2500.0},{"date":"2025-07-30","close":2421.0},{"date":"2025-07-31","close":2679.0},{"date":"2025-08-01","close":2513.0},{"date":"2025-08-04","close":2578.0},{"date":"2025-08-05","close":2548.0},{"date":"2025-08-06","close":2600.0},{"date":"2025-08-07","close":2605.0},{"date":"2025-08-08","close":2618.0},{"date":"2025-08-11","close":2578.0},{"date":"2025-08-12","close":2539.0},{"date":"2025-08-13","close":2587.0},{"date":"2025-08-14","close":2522.0},{"date":"2025-08-18","close":1876.0},{"date":"2025-08-19","close":1793.0},{"date":"2025-08-20","close":1745.0},{"date":"2025-08-21","close":1732.0},{"date":"2025-08-22","close":1710.0},{"date":"2025-08-25","close":1674.0},{"date":"2025-08-26","close":1629.0},{"date":"2025-08-27","close":1570.0},{"date":"2025-08-28","close":1573.0},{"date":"2025-08-29","close":1511.0},{"date":"2025-09-01","close":1462.0},{"date":"2025-09-02","close":1447.0},{"date":"2025-09-03","close":1470.0},{"date":"2025-09-04","close":1531.0},{"date":"2025-09-05","close":1473.0},{"date":"2025-09-08","close":1485.0},{"date":"2025-09-09","close":1487.0},{"date":"2025-09-10","close":1460.0},{"date":"2025-09-11","close":1422.0},{"date":"2025-09-12","close":1451.0},{"date":"2025-09-15","close":1444.0},{"date":"2025-09-16","close":1410.0},{"date":"2025-09-17","close":1421.0},{"date":"2025-09-18","close":1416.0},{"date":"2025-09-19","close":1412.0},{"date":"2025-09-22","close":1432.0},{"date":"2025-09-23","close":1404.0},{"date":"2025-09-24","close":1388.0},{"date":"2025-09-25","close":1387.0},{"date":"2025-09-26","close":1378.0},{"date":"2025-09-29","close":1405.0},{"date":"2025-09-30","close":1372.0},{"date":"2025-10-01","close":1343.0},{"date":"2025-10-02","close":1358.0},{"date":"2025-10-10","close":1274.0},{"date":"2025-10-13","close":1309.0},{"date":"2025-10-14","close":1276.0},{"date":"2025-10-15","close":1297.0},{"date":"2025-10-16","close":1281.0},{"date":"2025-10-17","close":1226.0},{"date":"2025-10-20","close":1282.0},{"date":"2025-10-21","close":1389.0},{"date":"2025-10-22","close":1415.0},{"date":"2025-10-23","close":1372.0},{"date":"2025-10-24","close":1379.0},{"date":"2025-10-27","close":1410.0},{"date":"2025-10-28","close":1354.0},{"date":"2025-10-29","close":1298.0},{"date":"2025-10-30","close":1240.0},{"date":"2025-10-31","close":1226.0},{"date":"2025-11-03","close":1035.0},{"date":"2025-11-04","close":1042.0},{"date":"2025-11-05","close":1075.0},{"date":"2025-11-06","close":1082.0},{"date":"2025-11-07","close":1051.0},{"date":"2025-11-10","close":1181.0},{"date":"2025-11-11","close":1193.0},{"date":"2025-11-12","close":1161.0},{"date":"2025-11-13","close":1163.0},{"date":"2025-11-14","close":1144.0},{"date":"2025-11-17","close":1137.0},{"date":"2025-11-18","close":1091.0},{"date":"2025-11-19","close":1094.0},{"date":"2025-11-20","close":1120.0},{"date":"2025-11-21","close":1160.0},{"date":"2025-11-24","close":1122.0},{"date":"2025-11-25","close":1110.0},{"date":"2025-11-26","close":1159.0},{"date":"2025-11-27","close":1134.0},{"date":"2025-11-28","close":1156.0},{"date":"2025-12-01","close":1193.0},{"date":"2025-12-02","close":1160.0},{"date":"2025-12-03","close":1153.0},{"date":"2025-12-04","close":1175.0},{"date":"2025-12-05","close":1167.0},{"date":"2025-12-08","close":1143.3016},{"date":"2025-12-09","close":1193.921},{"date":"2025-12-10","close":1189.5573},{"date":"2025-12-11","close":1232.322},{"date":"2025-12-12","close":1192.1755},{"date":"2025-12-15","close":1193.0483},{"date":"2025-12-16","close":1285.0},{"date":"2025-12-17","close":1271.0},{"date":"2025-12-18","close":1240.0},{"date":"2025-12-19","close":1236.0},{"date":"2025-12-22","close":1230.0},{"date":"2025-12-23","close":1190.0},{"date":"2025-12-24","close":1170.0},{"date":"2025-12-26","close":1152.0},{"date":"2025-12-29","close":1497.0},{"date":"2025-12-30","close":1698.0},{"date":"2026-01-02","close":2205.0},{"date":"2026-01-05","close":2210.0},{"date":"2026-01-06","close":1937.0},{"date":"2026-01-07","close":1751.0},{"date":"2026-01-08","close":1688.0},{"date":"2026-01-09","close":1672.0},{"date":"2026-01-12","close":1630.0},{"date":"2026-01-13","close":1580.0},{"date":"2026-01-14","close":1553.0},{"date":"2026-01-15","close":1642.0},{"date":"2026-01-16","close":1622.0},{"date":"2026-01-19","close":1648.0},{"date":"2026-01-20","close":1514.0},{"date":"2026-01-21","close":1427.0},{"date":"2026-01-22","close":1481.0},{"date":"2026-01-23","close":1457.0},{"date":"2026-01-26","close":1460.0},{"date":"2026-01-27","close":1418.0},{"date":"2026-01-28","close":1375.0},{"date":"2026-01-29","close":1403.0},{"date":"2026-01-30","close":1420.0},{"date":"2026-02-02","close":1360.0},{"date":"2026-02-03","close":1404.0},{"date":"2026-02-04","close":1412.0},{"date":"2026-02-05","close":1355.0},{"date":"2026-02-06","close":1341.0},{"date":"2026-02-09","close":1337.0},{"date":"2026-02-10","close":1297.0},{"date":"2026-02-11","close":1171.0},{"date":"2026-02-12","close":1217.0},{"date":"2026-02-13","close":1229.0},{"date":"2026-02-19","close":1346.0},{"date":"2026-02-20","close":1344.0},{"date":"2026-02-23","close":1389.0},{"date":"2026-02-24","close":1375.0},{"date":"2026-02-25","close":1312.0},{"date":"2026-02-26","close":1203.0},{"date":"2026-02-27","close":1195.0},{"date":"2026-03-03","close":1147.0},{"date":"2026-03-04","close":1008.0},{"date":"2026-03-05","close":1085.0},{"date":"2026-03-06","close":1085.0},{"date":"2026-03-09","close":1010.0},{"date":"2026-03-10","close":1025.0},{"date":"2026-03-11","close":1069.0},{"date":"2026-03-12","close":1049.0},{"date":"2026-03-13","close":1049.0},{"date":"2026-03-16","close":1020.0},{"date":"2026-03-17","close":1021.0},{"date":"2026-03-18","close":1025.0},{"date":"2026-03-19","close":1005.0},{"date":"2026-03-20","close":1025.0},{"date":"2026-03-23","close":990.0},{"date":"2026-03-24","close":1010.0},{"date":"2026-03-25","close":1025.0},{"date":"2026-03-26","close":993.0},{"date":"2026-03-27","close":993.0},{"date":"2026-03-30","close":991.0},{"date":"2026-03-31","close":977.0},{"date":"2026-04-01","close":1011.0},{"date":"2026-04-02","close":945.0},{"date":"2026-04-03","close":964.0},{"date":"2026-04-06","close":948.0},{"date":"2026-04-07","close":1026.0},{"date":"2026-04-08","close":943.0},{"date":"2026-04-09","close":964.0},{"date":"2026-04-10","close":1003.0},{"date":"2026-04-13","close":992.0},{"date":"2026-04-14","close":1015.0},{"date":"2026-04-15","close":1011.0},{"date":"2026-04-16","close":1017.0},{"date":"2026-04-17","close":1015.0},{"date":"2026-04-20","close":1043.0},{"date":"2026-04-21","close":1012.0},{"date":"2026-04-22","close":997.0},{"date":"2026-04-23","close":978.0},{"date":"2026-04-24","close":995.0},{"date":"2026-04-27","close":983.0},{"date":"2026-04-28","close":978.0},{"date":"2026-04-29","close":967.0},{"date":"2026-04-30","close":950.0},{"date":"2026-05-04","close":955.0},{"date":"2026-05-06","close":917.0},{"date":"2026-05-07","close":895.0},{"date":"2026-05-08","close":893.0},{"date":"2026-05-11","close":860.0},{"date":"2026-05-12","close":840.0},{"date":"2026-05-13","close":880.0},{"date":"2026-05-14","close":859.0},{"date":"2026-05-15","close":859.0},{"date":"2026-05-18","close":857.0},{"date":"2026-05-19","close":865.0},{"date":"2026-05-20","close":825.0},{"date":"2026-05-21","close":811.0},{"date":"2026-05-22","close":848.0},{"date":"2026-05-26","close":821.0},{"date":"2026-05-27","close":792.0},{"date":"2026-05-28","close":766.0},{"date":"2026-05-29","close":719.0},{"date":"2026-06-01","close":680.0},{"date":"2026-06-02","close":703.0},{"date":"2026-06-04","close":740.0},{"date":"2026-06-05","close":717.0},{"date":"2026-06-08","close":668.0},{"date":"2026-06-09","close":692.0},{"date":"2026-06-10","close":678.0},{"date":"2026-06-11","close":686.0},{"date":"2026-06-12","close":704.0},{"date":"2026-06-15","close":718.0},{"date":"2026-06-16","close":702.0},{"date":"2026-06-17","close":702.0},{"date":"2026-06-18","close":670.0},{"date":"2026-06-19","close":688.0},{"date":"2026-06-22","close":592.0},{"date":"2026-06-23","close":561.0},{"date":"2026-06-24","close":586.0},{"date":"2026-06-25","close":575.0},{"date":"2026-06-26","close":550.0},{"date":"2026-06-29","close":571.0},{"date":"2026-06-30","close":576.0},{"date":"2026-07-01","close":591.0},{"date":"2026-07-02","close":592.0},{"date":"2026-07-03","close":586.0},{"date":"2026-07-06","close":575.0},{"date":"2026-07-07","close":471.0},{"date":"2026-07-08","close":425.0},{"date":"2026-07-09","close":438.0},{"date":"2026-07-10","close":482.0},{"date":"2026-07-13","close":478.0},{"date":"2026-07-14","close":475.0},{"date":"2026-07-15","close":566.0},{"date":"2026-07-16","close":735.0},{"date":"2026-07-20","close":515.0},{"date":"2026-07-21","close":438.0},{"date":"2026-07-22","close":440.0},{"date":"2026-07-23","close":447.0},{"date":"2026-07-24","close":427.0},{"date":"2026-07-27","close":425.0},{"date":"2026-07-28","close":409.0},{"date":"2026-07-29","close":381.0},{"date":"2026-07-30","close":380.0},{"date":"2026-07-31","close":407.0},{"date":"2026-08-03","close":442.0},{"date":"2026-08-04","close":442.0},{"date":"2026-08-05","close":438.0},{"date":"2026-08-06","close":411.0},{"date":"2026-08-07","close":405.0},{"date":"2026-08-10","close":419.0},{"date":"2026-08-11","close":424.0},{"date":"2026-08-12","close":403.0},{"date":"2026-08-13","close":403.0},{"date":"2026-08-14","close":388.0},{"date":"2026-08-18","close":401.0},{"date":"2026-08-19","close":409.0},{"date":"2026-08-20","close":410.0},{"date":"2026-08-21","close":400.0},{"date":"2026-08-24","close":390.0},{"date":"2026-08-25","close":396.0},{"date":"2026-08-26","close":395.0},{"date":"2026-08-27","close":384.0},{"date":"2026-08-28","close":393.0},{"date":"2026-08-31","close":392.0},{"date":"2026-09-01","close":390.0},{"date":"2026-09-02","close":387.0},{"date":"2026-09-03","close":383.0},{"date":"2026-09-04","close":373.0},{"date":"2026-09-07","close":373.0},{"date":"2026-09-08","close":350.0},{"date":"2026-09-09","close":323.0},{"date":"2026-09-10","close":342.0},{"date":"2026-09-11","close":342.0},{"date":"2026-09-14","close":319.0},{"date":"2026-09-15","close":312.0},{"date":"2026-09-16","close":323.0},{"date":"2026-09-17","close":314.0},{"date":"2026-09-18","close":323.0},{"date":"2026-09-21","close":300.0},{"date":"2026-09-22","close":296.0},{"date":"2026-09-23","close":296.0},{"date":"2026-09-28","close":296.0},{"date":"2026-09-29","close":296.0},{"date":"2026-09-30","close":296.0},{"date":"2026-10-01","close":296.0},{"date":"2026-10-02","close":296.0},{"date":"2026-10-06","close":296.0},{"date":"2026-10-07","close":296.0},{"date":"2026-10-08","close":296.0},{"date":"2026-10-12","close":296.0},{"date":"2026-10-13","close":296.0},{"date":"2026-10-14","close":296.0},{"date":"2026-10-15","close":296.0},{"date":"2026-10-16","close":296.0},{"date":"2026-10-19","close":296.0}],"chart_data":[{"date":"2024-10-23","open":1198,"high":1199,"low":1168,"close":1173,"volume":586273,"rsi_14":13.15,"sma_20":1432.25,"sma_60":1139.9,"sma_120":1082.27},{"date":"2024-10-24","open":1172,"high":1173,"low":1151,"close":1169,"volume":476890,"rsi_14":15.53,"sma_20":1434.2,"sma_60":1142.3,"sma_120":1083.08},{"date":"2024-10-25","open":1168,"high":1213,"low":1147,"close":1213,"volume":552182,"rsi_14":22.51,"sma_20":1421.45,"sma_60":1145.5,"sma_120":1084.34},{"date":"2024-10-28","open":1217,"high":1222,"low":1167,"close":1206,"volume":637270,"rsi_14":12.83,"sma_20":1386.45,"sma_60":1148.73,"sma_120":1085.6},{"date":"2024-10-29","open":1206,"high":1210,"low":1179,"close":1188,"volume":392284,"rsi_14":13.79,"sma_20":1361.2,"sma_60":1151.88,"sma_120":1086.78},{"date":"2024-10-30","open":1199,"high":1243,"low":1165,"close":1176,"volume":905977,"rsi_14":21.88,"sma_20":1320.1,"sma_60":1154.85,"sma_120":1087.88},{"date":"2024-10-31","open":1160,"high":1181,"low":1135,"close":1156,"volume":592977,"rsi_14":24.24,"sma_20":1292.35,"sma_60":1157.62,"sma_120":1088.83},{"date":"2024-11-01","open":1131,"high":1173,"low":1125,"close":1172,"volume":369348,"rsi_14":35.06,"sma_20":1271.2,"sma_60":1160.47,"sma_120":1089.92},{"date":"2024-11-04","open":1172,"high":1194,"low":1151,"close":1194,"volume":291586,"rsi_14":38.72,"sma_20":1253.15,"sma_60":1163.8,"sma_120":1091.2},{"date":"2024-11-05","open":1214,"high":1243,"low":1146,"close":1176,"volume":500191,"rsi_14":36.79,"sma_20":1230.8,"sma_60":1166.97,"sma_120":1092.35},{"date":"2024-11-06","open":1195,"high":1207,"low":1143,"close":1158,"volume":307861,"rsi_14":35.89,"sma_20":1210.4,"sma_60":1172.02,"sma_120":1093.21},{"date":"2024-11-07","open":1158,"high":1182,"low":1138,"close":1182,"volume":288252,"rsi_14":50.8,"sma_20":1201.45,"sma_60":1176.7,"sma_120":1094.32},{"date":"2024-11-08","open":1172,"high":1221,"low":1160,"close":1179,"volume":392657,"rsi_14":47.72,"sma_20":1194.95,"sma_60":1181.37,"sma_120":1095.45},{"date":"2024-11-11","open":1172,"high":1213,"low":1115,"close":1165,"volume":521701,"rsi_14":43.09,"sma_20":1190.85,"sma_60":1185.78,"sma_120":1096.41},{"date":"2024-11-12","open":1146,"high":1172,"low":1119,"close":1131,"volume":539025,"rsi_14":41.73,"sma_20":1184.7,"sma_60":1189.27,"sma_120":1097.11},{"date":"2024-11-13","open":1131,"high":1151,"low":1096,"close":1111,"volume":498712,"rsi_14":39.26,"sma_20":1177.75,"sma_60":1192.23,"sma_120":1097.28},{"date":"2024-11-14","open":1113,"high":1130,"low":1095,"close":1128,"volume":259701,"rsi_14":32.51,"sma_20":1172.2,"sma_60":1195.5,"sma_120":1097.7},{"date":"2024-11-15","open":1105,"high":1138,"low":942,"close":1007,"volume":2898510,"rsi_14":22.13,"sma_20":1163.65,"sma_60":1196.75,"sma_120":1097.2},{"date":"2024-11-18","open":1034,"high":1034,"low":932,"close":988,"volume":1018229,"rsi_14":22.07,"sma_20":1153.55,"sma_60":1197.75,"sma_120":1096.71},{"date":"2024-11-19","open":988,"high":1015,"low":953,"close":955,"volume":664435,"rsi_14":20.84,"sma_20":1141.35,"sma_60":1198.22,"sma_120":1095.92},{"date":"2024-11-20","open":968,"high":981,"low":955,"close":978,"volume":335562,"rsi_14":26.7,"sma_20":1131.6,"sma_60":1198.75,"sma_120":1095.3},{"date":"2024-11-21","open":978,"high":998,"low":967,"close":977,"volume":292392,"rsi_14":23.43,"sma_20":1122.0,"sma_60":1198.85,"sma_120":1094.67},{"date":"2024-11-22","open":980,"high":1019,"low":973,"close":999,"volume":317925,"rsi_14":23.43,"sma_20":1111.3,"sma_60":1199.07,"sma_120":1094.21},{"date":"2024-11-25","open":995,"high":1269,"low":982,"close":1059,"volume":13865074,"rsi_14":35.7,"sma_20":1103.95,"sma_60":1199.8,"sma_120":1094.32},{"date":"2024-11-26","open":1029,"high":1029,"low":959,"close":966,"volume":3109923,"rsi_14":30.17,"sma_20":1092.85,"sma_60":1198.65,"sma_120":1093.78},{"date":"2024-11-27","open":973,"high":987,"low":933,"close":941,"volume":954159,"rsi_14":25.15,"sma_20":1081.1,"sma_60":1197.33,"sma_120":1092.93},{"date":"2024-11-28","open":945,"high":972,"low":943,"close":961,"volume":486588,"rsi_14":28.29,"sma_20":1071.35,"sma_60":1196.27,"sma_120":1092.16},{"date":"2024-11-29","open":959,"high":987,"low":941,"close":959,"volume":709976,"rsi_14":28.98,"sma_20":1060.7,"sma_60":1195.2,"sma_120":1091.37},{"date":"2024-12-02","open":959,"high":967,"low":886,"close":890,"volume":1445310,"rsi_14":27.05,"sma_20":1045.5,"sma_60":1193.15,"sma_120":1090.08},{"date":"2024-12-03","open":890,"high":920,"low":889,"close":911,"volume":883602,"rsi_14":30.99,"sma_20":1032.25,"sma_60":1191.47,"sma_120":1088.96},{"date":"2024-12-04","open":1140,"high":1185,"low":1065,"close":1185,"volume":13655169,"rsi_14":53.64,"sma_20":1033.6,"sma_60":1194.23,"sma_120":1090.27},{"date":"2024-12-05","open":1186,"high":1424,"low":1093,"close":1204,"volume":56130024,"rsi_14":64.46,"sma_20":1034.7,"sma_60":1197.87,"sma_120":1091.79},{"date":"2024-12-06","open":1204,"high":1509,"low":1182,"close":1381,"volume":43777957,"rsi_14":73.42,"sma_20":1044.8,"sma_60":1203.92,"sma_120":1094.81},{"date":"2024-12-09","open":1320,"high":1793,"low":1258,"close":1793,"volume":29580633,"rsi_14":84.4,"sma_20":1076.2,"sma_60":1216.65,"sma_120":1101.25},{"date":"2024-12-10","open":2107,"high":2330,"low":1889,"close":2330,"volume":28567088,"rsi_14":89.03,"sma_20":1136.15,"sma_60":1238.12,"sma_120":1112.22},{"date":"2024-12-11","open":2653,"high":2792,"low":2055,"close":2277,"volume":19256717,"rsi_14":86.43,"sma_20":1194.45,"sma_60":1258.92,"sma_120":1122.8},{"date":"2024-12-12","open":2356,"high":2356,"low":1946,"close":1998,"volume":11612361,"rsi_14":74.47,"sma_20":1237.95,"sma_60":1274.88,"sma_120":1131.16},{"date":"2024-12-13","open":2098,"high":2282,"low":1815,"close":2194,"volume":13510457,"rsi_14":76.07,"sma_20":1297.3,"sma_60":1293.88,"sma_120":1141.15},{"date":"2024-12-16","open":2090,"high":2094,"low":1633,"close":1705,"volume":6525369,"rsi_14":64.36,"sma_20":1333.15,"sma_60":1304.13,"sma_120":1147.0},{"date":"2024-12-17","open":1640,"high":1802,"low":1492,"close":1793,"volume":6489468,"rsi_14":66.16,"sma_20":1375.05,"sma_60":1315.37,"sma_120":1153.62},{"date":"2024-12-18","open":1744,"high":1828,"low":1669,"close":1793,"volume":2446522,"rsi_14":65.9,"sma_20":1415.8,"sma_60":1326.55,"sma_120":1160.42},{"date":"2024-12-19","open":1762,"high":1771,"low":1605,"close":1623,"volume":2015215,"rsi_14":61.93,"sma_20":1448.1,"sma_60":1334.77,"sma_120":1165.74},{"date":"2024-12-20","open":1672,"high":1915,"low":1535,"close":1714,"volume":9671023,"rsi_14":64.68,"sma_20":1483.85,"sma_60":1338.87,"sma_120":1171.83},{"date":"2024-12-23","open":1709,"high":1710,"low":1570,"close":1643,"volume":2428220,"rsi_14":62.82,"sma_20":1513.05,"sma_60":1334.48,"sma_120":1177.41},{"date":"2024-12-24","open":1611,"high":1723,"low":1579,"close":1622,"volume":1632494,"rsi_14":58.39,"sma_20":1545.85,"sma_60":1333.3,"sma_120":1182.7},{"date":"2024-12-26","open":1636,"high":2107,"low":1624,"close":1919,"volume":28003728,"rsi_14":62.41,"sma_20":1594.75,"sma_60":1331.98,"sma_120":1190.4},{"date":"2024-12-27","open":1919,"high":1946,"low":1736,"close":1771,"volume":4990436,"rsi_14":56.84,"sma_20":1635.25,"sma_60":1332.98,"sma_120":1196.98},{"date":"2024-12-30","open":1737,"high":1876,"low":1720,"close":1793,"volume":4933906,"rsi_14":50.0,"sma_20":1676.95,"sma_60":1336.28,"sma_120":1203.78},{"date":"2025-01-02","open":1919,"high":2238,"low":1841,"close":2173,"volume":18565830,"rsi_14":46.59,"sma_20":1741.1,"sma_60":1346.58,"sma_120":1213.75},{"date":"2025-01-03","open":2094,"high":2347,"low":2011,"close":2177,"volume":13285017,"rsi_14":47.78,"sma_20":1804.4,"sma_60":1355.82,"sma_120":1223.7},{"date":"2025-01-06","open":2077,"high":2159,"low":1989,"close":2002,"volume":2691228,"rsi_14":50.09,"sma_20":1845.25,"sma_60":1363.08,"sma_120":1232.17},{"date":"2025-01-07","open":1963,"high":2312,"low":1928,"close":2103,"volume":12083701,"rsi_14":47.79,"sma_20":1890.2,"sma_60":1375.45,"sma_120":1241.53},{"date":"2025-01-08","open":2129,"high":2426,"low":2125,"close":2321,"volume":15141773,"rsi_14":67.25,"sma_20":1937.2,"sma_60":1392.32,"sma_120":1252.65},{"date":"2025-01-09","open":2277,"high":2373,"low":2216,"close":2273,"volume":4085588,"rsi_14":63.75,"sma_20":1961.2,"sma_60":1409.42,"sma_120":1263.4},{"date":"2025-01-10","open":2286,"high":2395,"low":2234,"close":2369,"volume":6628062,"rsi_14":65.64,"sma_20":1963.15,"sma_60":1428.0,"sma_120":1274.93},{"date":"2025-01-13","open":2299,"high":2312,"low":2207,"close":2221,"volume":2034004,"rsi_14":66.43,"sma_20":1960.35,"sma_60":1444.18,"sma_120":1285.17},{"date":"2025-01-14","open":2229,"high":2365,"low":2111,"close":2347,"volume":3994447,"rsi_14":67.06,"sma_20":1977.8,"sma_60":1462.65,"sma_120":1296.13},{"date":"2025-01-15","open":2495,"high":2565,"low":1976,"close":2020,"volume":8201888,"rsi_14":58.93,"sma_20":1969.1,"sma_60":1476.68,"sma_120":1304.39},{"date":"2025-01-16","open":2011,"high":2203,"low":1911,"close":2055,"volume":3968021,"rsi_14":60.19,"sma_20":1986.6,"sma_60":1491.1,"sma_120":1312.92},{"date":"2025-01-17","open":2111,"high":2111,"low":1963,"close":1981,"volume":1191200,"rsi_14":51.63,"sma_20":1996.0,"sma_60":1504.13,"sma_120":1320.83},{"date":"2025-01-20","open":1985,"high":2098,"low":1797,"close":1810,"volume":2292607,"rsi_14":51.01,"sma_20":1996.85,"sma_60":1514.75,"sma_120":1327.33},{"date":"2025-01-21","open":1815,"high":1858,"low":1743,"close":1802,"volume":1852995,"rsi_14":50.24,"sma_20":2005.8,"sma_60":1525.3,"sma_120":1333.8},{"date":"2025-01-22","open":1789,"high":1850,"low":1749,"close":1754,"volume":854943,"rsi_14":36.73,"sma_20":2007.8,"sma_60":1534.32,"sma_120":1339.91},{"date":"2025-01-23","open":1724,"high":1841,"low":1724,"close":1749,"volume":1422169,"rsi_14":36.46,"sma_20":2013.1,"sma_60":1543.37,"sma_120":1346.05},{"date":"2025-01-24","open":1802,"high":2072,"low":1745,"close":1893,"volume":5991848,"rsi_14":46.48,"sma_20":2026.65,"sma_60":1555.12,"sma_120":1353.5},{"date":"2025-01-31","open":1946,"high":2029,"low":1880,"close":1976,"volume":1135169,"rsi_14":45.85,"sma_20":2029.5,"sma_60":1568.45,"sma_120":1361.65},{"date":"2025-02-03","open":2002,"high":2050,"low":1876,"close":1919,"volume":1608914,"rsi_14":35.33,"sma_20":2036.9,"sma_60":1581.17,"sma_120":1369.39},{"date":"2025-02-04","open":1906,"high":2085,"low":1902,"close":1998,"volume":2266500,"rsi_14":40.19,"sma_20":2047.15,"sma_60":1594.93,"sma_120":1377.7},{"date":"2025-02-05","open":1981,"high":2024,"low":1902,"close":1919,"volume":754978,"rsi_14":33.74,"sma_20":2034.45,"sma_60":1607.02,"sma_120":1385.41},{"date":"2025-02-06","open":1950,"high":1963,"low":1876,"close":1893,"volume":574912,"rsi_14":37.0,"sma_20":2020.25,"sma_60":1618.97,"sma_120":1392.97},{"date":"2025-02-07","open":1850,"high":1876,"low":1758,"close":1758,"volume":923718,"rsi_14":26.83,"sma_20":2008.05,"sma_60":1628.97,"sma_120":1400.49},{"date":"2025-02-10","open":1767,"high":1828,"low":1726,"close":1789,"volume":548743,"rsi_14":38.15,"sma_20":1992.35,"sma_60":1639.08,"sma_120":1407.89},{"date":"2025-02-11","open":1819,"high":1871,"low":1775,"close":1837,"volume":578059,"rsi_14":38.97,"sma_20":1968.15,"sma_60":1650.05,"sma_120":1415.71},{"date":"2025-02-12","open":1863,"high":1863,"low":1771,"close":1797,"volume":388767,"rsi_14":40.36,"sma_20":1944.35,"sma_60":1660.58,"sma_120":1423.18},{"date":"2025-02-13","open":1819,"high":1985,"low":1775,"close":1919,"volume":1902798,"rsi_14":56.02,"sma_20":1921.85,"sma_60":1673.72,"sma_120":1431.49},{"date":"2025-02-14","open":1919,"high":1972,"low":1876,"close":1924,"volume":921992,"rsi_14":56.76,"sma_20":1907.0,"sma_60":1687.27,"sma_120":1439.75},{"date":"2025-02-17","open":1924,"high":1963,"low":1880,"close":1941,"volume":663524,"rsi_14":60.73,"sma_20":1886.7,"sma_60":1700.82,"sma_120":1448.16},{"date":"2025-02-18","open":1933,"high":1981,"low":1919,"close":1972,"volume":646663,"rsi_14":62.43,"sma_20":1884.3,"sma_60":1716.9,"sma_120":1456.83},{"date":"2025-02-19","open":1919,"high":1924,"low":1725,"close":1771,"volume":5672989,"rsi_14":43.61,"sma_20":1870.1,"sma_60":1729.95,"sma_120":1463.85},{"date":"2025-02-20","open":1780,"high":1806,"low":1736,"close":1745,"volume":1488020,"rsi_14":37.12,"sma_20":1858.3,"sma_60":1743.12,"sma_120":1470.67},{"date":"2025-02-21","open":1780,"high":1780,"low":1738,"close":1754,"volume":1035684,"rsi_14":40.28,"sma_20":1855.5,"sma_60":1756.05,"sma_120":1477.4},{"date":"2025-02-24","open":1745,"high":1928,"low":1741,"close":1911,"volume":4849917,"rsi_14":45.31,"sma_20":1860.95,"sma_60":1771.62,"sma_120":1485.23},{"date":"2025-02-25","open":1893,"high":1911,"low":1823,"close":1858,"volume":1260907,"rsi_14":46.61,"sma_20":1866.15,"sma_60":1785.93,"sma_120":1492.5},{"date":"2025-02-26","open":1876,"high":1880,"low":1823,"close":1854,"volume":834093,"rsi_14":47.78,"sma_20":1871.4,"sma_60":1799.18,"sma_120":1499.49},{"date":"2025-02-27","open":1797,"high":1832,"low":1784,"close":1823,"volume":596060,"rsi_14":54.19,"sma_20":1867.9,"sma_60":1813.47,"sma_120":1506.06},{"date":"2025-02-28","open":1789,"high":1863,"low":1780,"close":1854,"volume":872087,"rsi_14":54.19,"sma_20":1861.8,"sma_60":1828.68,"sma_120":1513.01},{"date":"2025-03-04","open":1854,"high":1863,"low":1802,"close":1815,"volume":489451,"rsi_14":48.56,"sma_20":1856.6,"sma_60":1842.92,"sma_120":1519.59},{"date":"2025-03-05","open":1797,"high":2177,"low":1797,"close":2037,"volume":9948105,"rsi_14":62.66,"sma_20":1858.55,"sma_60":1860.88,"sma_120":1528.04},{"date":"2025-03-06","open":2037,"high":2120,"low":1981,"close":2090,"volume":2211823,"rsi_14":59.73,"sma_20":1867.1,"sma_60":1880.88,"sma_120":1537.02},{"date":"2025-03-07","open":2085,"high":2129,"low":1771,"close":1937,"volume":3666881,"rsi_14":50.63,"sma_20":1869.3,"sma_60":1897.98,"sma_120":1544.72},{"date":"2025-03-10","open":1841,"high":1946,"low":1810,"close":1911,"volume":1285764,"rsi_14":48.55,"sma_20":1876.95,"sma_60":1910.08,"sma_120":1552.16},{"date":"2025-03-11","open":1850,"high":1954,"low":1828,"close":1841,"volume":1187199,"rsi_14":43.91,"sma_20":1879.55,"sma_60":1920.7,"sma_120":1559.28},{"date":"2025-03-12","open":1858,"high":1924,"low":1819,"close":1867,"volume":569369,"rsi_14":55.33,"sma_20":1881.05,"sma_60":1928.8,"sma_120":1566.36},{"date":"2025-03-13","open":1876,"high":1946,"low":1850,"close":1924,"volume":640240,"rsi_14":59.61,"sma_20":1887.4,"sma_60":1930.98,"sma_120":1573.82},{"date":"2025-03-14","open":1924,"high":2077,"low":1898,"close":2033,"volume":2446058,"rsi_14":63.53,"sma_20":1893.1,"sma_60":1926.03,"sma_120":1582.08},{"date":"2025-03-17","open":2015,"high":2090,"low":1972,"close":2046,"volume":1924289,"rsi_14":57.61,"sma_20":1899.2,"sma_60":1922.18,"sma_120":1590.55},{"date":"2025-03-18","open":2072,"high":2098,"low":1998,"close":2077,"volume":1556591,"rsi_14":62.66,"sma_20":1906.0,"sma_60":1923.5,"sma_120":1599.19},{"date":"2025-03-19","open":2055,"high":2077,"low":1850,"close":1880,"volume":2246308,"rsi_14":51.23,"sma_20":1901.4,"sma_60":1918.27,"sma_120":1606.08},{"date":"2025-03-20","open":1828,"high":1885,"low":1767,"close":1819,"volume":1226977,"rsi_14":49.82,"sma_20":1903.8,"sma_60":1920.17,"sma_120":1612.15},{"date":"2025-03-21","open":1743,"high":1793,"low":1658,"close":1658,"volume":1962771,"rsi_14":41.95,"sma_20":1899.45,"sma_60":1917.92,"sma_120":1616.64},{"date":"2025-03-24","open":1601,"high":1682,"low":1483,"close":1562,"volume":1544795,"rsi_14":40.08,"sma_20":1889.85,"sma_60":1914.07,"sma_120":1620.31},{"date":"2025-03-25","open":1515,"high":1545,"low":1474,"close":1489,"volume":907380,"rsi_14":25.67,"sma_20":1868.75,"sma_60":1911.83,"sma_120":1623.3},{"date":"2025-03-26","open":1487,"high":1933,"low":1483,"close":1933,"volume":7632159,"rsi_14":44.83,"sma_20":1872.5,"sma_60":1915.48,"sma_120":1627.17},{"date":"2025-03-27","open":2125,"high":2465,"low":2120,"close":2251,"volume":24189632,"rsi_14":59.33,"sma_20":1892.35,"sma_60":1925.62,"sma_120":1630.05},{"date":"2025-03-28","open":2234,"high":2526,"low":2037,"close":2046,"volume":16615797,"rsi_14":53.63,"sma_20":1903.5,"sma_60":1932.68,"sma_120":1632.99},{"date":"2025-03-31","open":1985,"high":2356,"low":1941,"close":2177,"volume":20384285,"rsi_14":58.74,"sma_20":1919.65,"sma_60":1936.98,"sma_120":1634.48},{"date":"2025-04-01","open":2181,"high":2827,"low":2063,"close":2827,"volume":26386511,"rsi_14":68.85,"sma_20":1970.25,"sma_60":1954.58,"sma_120":1643.78},{"date":"2025-04-02","open":2884,"high":3560,"low":2635,"close":3141,"volume":46181781,"rsi_14":71.71,"sma_20":2025.45,"sma_60":1977.05,"sma_120":1656.67},{"date":"2025-04-03","open":3198,"high":3429,"low":2482,"close":2600,"volume":23721648,"rsi_14":58.76,"sma_20":2050.95,"sma_60":1984.17,"sma_120":1665.38},{"date":"2025-04-04","open":2740,"high":3141,"low":1828,"close":2282,"volume":24218550,"rsi_14":53.33,"sma_20":2068.2,"sma_60":1985.92,"sma_120":1670.87},{"date":"2025-04-07","open":2343,"high":2574,"low":2212,"close":2482,"volume":5827421,"rsi_14":55.46,"sma_20":2096.75,"sma_60":1993.92,"sma_120":1678.5},{"date":"2025-04-08","open":2535,"high":2753,"low":2399,"close":2701,"volume":6256160,"rsi_14":61.0,"sma_20":2139.75,"sma_60":2003.88,"sma_120":1689.67},{"date":"2025-04-09","open":2740,"high":2783,"low":2522,"close":2605,"volume":4295719,"rsi_14":60.44,"sma_20":2176.65,"sma_60":2008.62,"sma_120":1700.47},{"date":"2025-04-10","open":2605,"high":2714,"low":2478,"close":2526,"volume":2782878,"rsi_14":61.78,"sma_20":2206.75,"sma_60":2012.83,"sma_120":1711.12},{"date":"2025-04-11","open":2526,"high":2565,"low":2317,"close":2417,"volume":1765514,"rsi_14":61.56,"sma_20":2225.95,"sma_60":2013.63,"sma_120":1720.82},{"date":"2025-04-14","open":2395,"high":2482,"low":2251,"close":2373,"volume":1559216,"rsi_14":62.05,"sma_20":2242.3,"sma_60":2016.17,"sma_120":1730.17},{"date":"2025-04-15","open":2369,"high":3006,"low":2369,"close":2718,"volume":21729895,"rsi_14":61.0,"sma_20":2274.35,"sma_60":2022.35,"sma_120":1742.5},{"date":"2025-04-16","open":2570,"high":2574,"low":2382,"close":2386,"volume":4514845,"rsi_14":51.88,"sma_20":2299.65,"sma_60":2028.45,"sma_120":1752.57},{"date":"2025-04-17","open":2434,"high":2574,"low":2343,"close":2399,"volume":3068941,"rsi_14":55.2,"sma_20":2328.65,"sma_60":2034.18,"sma_120":1762.64},{"date":"2025-04-18","open":2452,"high":2517,"low":2269,"close":2413,"volume":4488716,"rsi_14":53.6,"sma_20":2366.4,"sma_60":2041.38,"sma_120":1772.76},{"date":"2025-04-21","open":2452,"high":2548,"low":2347,"close":2356,"volume":1614994,"rsi_14":41.22,"sma_20":2406.1,"sma_60":2050.48,"sma_120":1782.62},{"date":"2025-04-22","open":2295,"high":2321,"low":2181,"close":2199,"volume":1796246,"rsi_14":31.34,"sma_20":2441.6,"sma_60":2057.1,"sma_120":1791.2},{"date":"2025-04-23","open":2186,"high":2212,"low":2072,"close":2111,"volume":1638865,"rsi_14":38.19,"sma_20":2450.5,"sma_60":2063.05,"sma_120":1798.68},{"date":"2025-04-24","open":2120,"high":2260,"low":2077,"close":2129,"volume":2087879,"rsi_14":45.68,"sma_20":2444.4,"sma_60":2069.38,"sma_120":1806.38},{"date":"2025-04-25","open":2146,"high":2146,"low":2050,"close":2098,"volume":800181,"rsi_14":38.01,"sma_20":2447.0,"sma_60":2072.8,"sma_120":1813.96},{"date":"2025-04-28","open":2181,"high":2186,"low":1876,"close":1893,"volume":2150945,"rsi_14":24.56,"sma_20":2432.8,"sma_60":2071.42,"sma_120":1819.93},{"date":"2025-04-29","open":1915,"high":1924,"low":1802,"close":1815,"volume":1597579,"rsi_14":24.84,"sma_20":2382.2,"sma_60":2069.68,"sma_120":1825.42},{"date":"2025-04-30","open":1919,"high":2317,"low":1889,"close":2317,"volume":18593021,"rsi_14":44.76,"sma_20":2341.0,"sma_60":2075.0,"sma_120":1834.97},{"date":"2025-05-02","open":1906,"high":2500,"low":1771,"close":2094,"volume":20736394,"rsi_14":42.34,"sma_20":2315.7,"sma_60":2077.92,"sma_120":1842.47},{"date":"2025-05-07","open":2181,"high":2482,"low":2050,"close":2365,"volume":14289862,"rsi_14":49.83,"sma_20":2319.85,"sma_60":2085.78,"sma_120":1852.38},{"date":"2025-05-08","open":2417,"high":2421,"low":2251,"close":2264,"volume":3915419,"rsi_14":39.14,"sma_20":2308.95,"sma_60":2094.22,"sma_120":1861.59},{"date":"2025-05-09","open":2264,"high":2317,"low":2103,"close":2151,"volume":2086055,"rsi_14":43.72,"sma_20":2281.45,"sma_60":2100.25,"sma_120":1869.67},{"date":"2025-05-12","open":2177,"high":2574,"low":2177,"close":2312,"volume":14482161,"rsi_14":47.85,"sma_20":2266.8,"sma_60":2108.17,"sma_120":1879.11},{"date":"2025-05-13","open":2317,"high":2421,"low":2234,"close":2260,"volume":5053717,"rsi_14":46.28,"sma_20":2253.5,"sma_60":2115.88,"sma_120":1888.23},{"date":"2025-05-14","open":2269,"high":2351,"low":2142,"close":2168,"volume":2140892,"rsi_14":45.51,"sma_20":2241.05,"sma_60":2120.03,"sma_120":1896.88},{"date":"2025-05-15","open":2168,"high":2168,"low":1985,"close":1989,"volume":1773011,"rsi_14":45.03,"sma_20":2221.85,"sma_60":2121.12,"sma_120":1904.19},{"date":"2025-05-16","open":1989,"high":2037,"low":1885,"close":1963,"volume":1495743,"rsi_14":46.39,"sma_20":2184.1,"sma_60":2121.48,"sma_120":1911.15},{"date":"2025-05-19","open":1967,"high":1972,"low":1793,"close":1823,"volume":1429914,"rsi_14":42.96,"sma_20":2155.95,"sma_60":2119.0,"sma_120":1917.95},{"date":"2025-05-20","open":1823,"high":1981,"low":1815,"close":1871,"volume":1785493,"rsi_14":44.82,"sma_20":2129.55,"sma_60":2120.67,"sma_120":1925.31},{"date":"2025-05-21","open":1876,"high":1906,"low":1819,"close":1828,"volume":741615,"rsi_14":48.4,"sma_20":2100.3,"sma_60":2122.05,"sma_120":1932.58},{"date":"2025-05-22","open":1775,"high":1828,"low":1731,"close":1745,"volume":986583,"rsi_14":48.28,"sma_20":2069.75,"sma_60":2121.9,"sma_120":1938.97},{"date":"2025-05-23","open":1915,"high":2159,"low":1780,"close":1780,"volume":12360832,"rsi_14":32.87,"sma_20":2048.8,"sma_60":2119.72,"sma_120":1945.67},{"date":"2025-05-26","open":1780,"high":1806,"low":1679,"close":1682,"volume":1530169,"rsi_14":35.71,"sma_20":2027.35,"sma_60":2116.78,"sma_120":1951.36},{"date":"2025-05-27","open":1707,"high":1876,"low":1662,"close":1701,"volume":2991566,"rsi_14":22.1,"sma_20":2005.95,"sma_60":2114.23,"sma_120":1956.71},{"date":"2025-05-28","open":1715,"high":1729,"low":1588,"close":1662,"volume":1303695,"rsi_14":23.32,"sma_20":1984.15,"sma_60":2111.55,"sma_120":1962.51},{"date":"2025-05-29","open":1666,"high":1815,"low":1666,"close":1714,"volume":3340353,"rsi_14":29.52,"sma_20":1975.2,"sma_60":2109.22,"sma_120":1968.95},{"date":"2025-05-30","open":1762,"high":1771,"low":1594,"close":1606,"volume":1869407,"rsi_14":15.19,"sma_20":1964.75,"sma_60":2105.73,"sma_120":1974.33},{"date":"2025-06-02","open":1640,"high":1641,"low":1485,"close":1528,"volume":1879586,"rsi_14":14.81,"sma_20":1925.3,"sma_60":2097.25,"sma_120":1979.07},{"date":"2025-06-04","open":1605,"high":1701,"low":1316,"close":1438,"volume":4497285,"rsi_14":14.84,"sma_20":1892.5,"sma_60":2086.38,"sma_120":1983.63},{"date":"2025-06-05","open":1400,"high":1681,"low":1400,"close":1611,"volume":5998117,"rsi_14":31.69,"sma_20":1854.8,"sma_60":2080.95,"sma_120":1989.47},{"date":"2025-06-09","open":1617,"high":1762,"low":1542,"close":1711,"volume":3021207,"rsi_14":38.61,"sma_20":1827.15,"sma_60":2077.62,"sma_120":1993.85},{"date":"2025-06-10","open":1715,"high":1717,"low":1579,"close":1586,"volume":1231688,"rsi_14":39.14,"sma_20":1798.9,"sma_60":2073.37,"sma_120":1997.03},{"date":"2025-06-11","open":1586,"high":1802,"low":1586,"close":1713,"volume":4087216,"rsi_14":43.25,"sma_20":1768.95,"sma_60":2070.8,"sma_120":1999.8},{"date":"2025-06-12","open":1713,"high":2033,"low":1713,"close":1937,"volume":7201071,"rsi_14":54.03,"sma_20":1752.8,"sma_60":2071.02,"sma_120":2001.0},{"date":"2025-06-13","open":2007,"high":2317,"low":1946,"close":2159,"volume":12106691,"rsi_14":63.89,"sma_20":1752.35,"sma_60":2073.12,"sma_120":1999.58},{"date":"2025-06-16","open":2273,"high":2491,"low":2186,"close":2378,"volume":7008610,"rsi_14":67.86,"sma_20":1771.8,"sma_60":2078.65,"sma_120":2000.42},{"date":"2025-06-17","open":2382,"high":2434,"low":2199,"close":2299,"volume":1911943,"rsi_14":68.64,"sma_20":1788.6,"sma_60":2082.35,"sma_120":2002.92},{"date":"2025-06-18","open":2277,"high":2583,"low":2247,"close":2517,"volume":4972633,"rsi_14":72.01,"sma_20":1823.3,"sma_60":2092.97,"sma_120":2005.62},{"date":"2025-06-19","open":2539,"high":2561,"low":2439,"close":2469,"volume":1520254,"rsi_14":71.66,"sma_20":1853.2,"sma_60":2103.8,"sma_120":2011.98},{"date":"2025-06-20","open":2469,"high":2701,"low":2360,"close":2613,"volume":4262646,"rsi_14":72.99,"sma_20":1892.45,"sma_60":2119.72,"sma_120":2018.82},{"date":"2025-06-23","open":2613,"high":2653,"low":2382,"close":2461,"volume":2611170,"rsi_14":71.39,"sma_20":1928.25,"sma_60":2134.7,"sma_120":2024.38},{"date":"2025-06-24","open":2469,"high":2574,"low":2286,"close":2334,"volume":2078698,"rsi_14":69.68,"sma_20":1955.95,"sma_60":2148.78,"sma_120":2030.31},{"date":"2025-06-25","open":2351,"high":2548,"low":2299,"close":2482,"volume":2402456,"rsi_14":74.79,"sma_20":1995.95,"sma_60":2157.93,"sma_120":2036.71},{"date":"2025-06-26","open":2482,"high":2644,"low":2447,"close":2570,"volume":2421116,"rsi_14":73.73,"sma_20":2039.4,"sma_60":2163.25,"sma_120":2044.43},{"date":"2025-06-27","open":2618,"high":2814,"low":2452,"close":2548,"volume":7735148,"rsi_14":71.54,"sma_20":2083.7,"sma_60":2171.62,"sma_120":2052.15},{"date":"2025-06-30","open":2618,"high":3263,"low":2583,"close":3010,"volume":19927029,"rsi_14":81.23,"sma_20":2148.5,"sma_60":2185.5,"sma_120":2061.24},{"date":"2025-07-01","open":2984,"high":3037,"low":2618,"close":2722,"volume":7446172,"rsi_14":70.67,"sma_20":2204.3,"sma_60":2183.75,"sma_120":2069.17},{"date":"2025-07-02","open":2993,"high":3185,"low":2548,"close":2775,"volume":70692860,"rsi_14":68.46,"sma_20":2266.65,"sma_60":2177.65,"sma_120":2077.35},{"date":"2025-07-03","open":2679,"high":2923,"low":2548,"close":2770,"volume":12984738,"rsi_14":64.88,"sma_20":2333.25,"sma_60":2180.48,"sma_120":2082.32},{"date":"2025-07-04","open":2783,"high":3037,"low":2674,"close":2792,"volume":7899354,"rsi_14":61.15,"sma_20":2392.3,"sma_60":2188.98,"sma_120":2087.45},{"date":"2025-07-07","open":2888,"high":2914,"low":2740,"close":2797,"volume":3418903,"rsi_14":63.97,"sma_20":2446.6,"sma_60":2194.23,"sma_120":2094.07},{"date":"2025-07-08","open":2801,"high":3368,"low":2770,"close":3172,"volume":24564163,"rsi_14":66.89,"sma_20":2525.9,"sma_60":2202.08,"sma_120":2102.98},{"date":"2025-07-09","open":3076,"high":3106,"low":2910,"close":3006,"volume":3405767,"rsi_14":63.05,"sma_20":2590.55,"sma_60":2208.77,"sma_120":2108.69},{"date":"2025-07-10","open":2997,"high":3002,"low":2884,"close":2897,"volume":1950949,"rsi_14":57.02,"sma_20":2638.55,"sma_60":2214.95,"sma_120":2113.89},{"date":"2025-07-11","open":2879,"high":3185,"low":2849,"close":3076,"volume":5012437,"rsi_14":65.01,"sma_20":2684.4,"sma_60":2225.93,"sma_120":2119.78},{"date":"2025-07-14","open":3093,"high":3106,"low":2954,"close":3002,"volume":1150505,"rsi_14":66.73,"sma_20":2715.6,"sma_60":2236.42,"sma_120":2126.29},{"date":"2025-07-15","open":2927,"high":3037,"low":2853,"close":2919,"volume":1329992,"rsi_14":61.32,"sma_20":2746.6,"sma_60":2239.77,"sma_120":2131.06},{"date":"2025-07-16","open":2914,"high":2914,"low":2770,"close":2879,"volume":766611,"rsi_14":58.2,"sma_20":2764.7,"sma_60":2247.98,"sma_120":2138.22},{"date":"2025-07-17","open":2840,"high":2927,"low":2814,"close":2914,"volume":654004,"rsi_14":59.65,"sma_20":2786.95,"sma_60":2256.57,"sma_120":2145.38},{"date":"2025-07-18","open":2914,"high":3045,"low":2871,"close":2910,"volume":1075681,"rsi_14":46.52,"sma_20":2801.8,"sma_60":2264.85,"sma_120":2153.12},{"date":"2025-07-21","open":2871,"high":3010,"low":2871,"close":2993,"volume":584380,"rsi_14":60.99,"sma_20":2828.4,"sma_60":2275.47,"sma_120":2162.97},{"date":"2025-07-22","open":2997,"high":3154,"low":2914,"close":3010,"volume":2354964,"rsi_14":59.82,"sma_20":2862.2,"sma_60":2288.98,"sma_120":2173.04},{"date":"2025-07-23","open":3041,"high":3063,"low":2775,"close":2831,"volume":1834611,"rsi_14":52.22,"sma_20":2879.65,"sma_60":2300.98,"sma_120":2182.02},{"date":"2025-07-24","open":2801,"high":2836,"low":2609,"close":2622,"volume":2461336,"rsi_14":44.54,"sma_20":2882.25,"sma_60":2309.2,"sma_120":2189.29},{"date":"2025-07-25","open":2622,"high":2709,"low":2570,"close":2661,"volume":1135955,"rsi_14":45.73,"sma_20":2887.9,"sma_60":2318.58,"sma_120":2195.69},{"date":"2025-07-28","open":2578,"high":2709,"low":2509,"close":2517,"volume":1157926,"rsi_14":25.94,"sma_20":2863.25,"sma_60":2328.98,"sma_120":2200.2},{"date":"2025-07-29","open":2530,"high":2539,"low":2439,"close":2500,"volume":971990,"rsi_14":29.13,"sma_20":2852.15,"sma_60":2340.4,"sma_120":2205.04},{"date":"2025-07-30","open":2491,"high":2552,"low":2421,"close":2421,"volume":960206,"rsi_14":29.86,"sma_20":2834.45,"sma_60":2342.13,"sma_120":2208.57},{"date":"2025-07-31","open":2465,"high":2679,"low":2408,"close":2679,"volume":2073505,"rsi_14":34.26,"sma_20":2829.9,"sma_60":2351.88,"sma_120":2214.9},{"date":"2025-08-01","open":2596,"high":2613,"low":2478,"close":2513,"volume":1220965,"rsi_14":31.93,"sma_20":2815.95,"sma_60":2354.35,"sma_120":2220.07},{"date":"2025-08-04","open":2452,"high":2701,"low":2452,"close":2578,"volume":1403118,"rsi_14":37.23,"sma_20":2805.0,"sma_60":2359.58,"sma_120":2226.9},{"date":"2025-08-05","open":2605,"high":2709,"low":2484,"close":2548,"volume":1119014,"rsi_14":37.51,"sma_20":2773.8,"sma_60":2366.2,"sma_120":2233.22},{"date":"2025-08-06","open":2543,"high":2666,"low":2504,"close":2600,"volume":624454,"rsi_14":38.3,"sma_20":2753.5,"sma_60":2371.0,"sma_120":2239.58},{"date":"2025-08-07","open":2605,"high":2666,"low":2574,"close":2605,"volume":541692,"rsi_14":38.64,"sma_20":2738.9,"sma_60":2376.75,"sma_120":2246.32},{"date":"2025-08-08","open":2622,"high":2639,"low":2565,"close":2618,"volume":445174,"rsi_14":35.27,"sma_20":2716.0,"sma_60":2384.25,"sma_120":2252.14},{"date":"2025-08-11","open":2591,"high":2618,"low":2504,"close":2578,"volume":708237,"rsi_14":33.33,"sma_20":2694.8,"sma_60":2394.07,"sma_120":2257.59},{"date":"2025-08-12","open":2596,"high":2683,"low":2535,"close":2539,"volume":573591,"rsi_14":37.37,"sma_20":2675.8,"sma_60":2403.67,"sma_120":2262.57},{"date":"2025-08-13","open":2539,"high":2735,"low":2535,"close":2587,"volume":1095175,"rsi_14":48.24,"sma_20":2661.2,"sma_60":2416.4,"sma_120":2267.7},{"date":"2025-08-14","open":2618,"high":2618,"low":2461,"close":2522,"volume":680518,"rsi_14":43.19,"sma_20":2641.6,"sma_60":2427.25,"sma_120":2273.96},{"date":"2025-08-18","open":2050,"high":2094,"low":1767,"close":1876,"volume":21165515,"rsi_14":28.96,"sma_20":2589.9,"sma_60":2428.05,"sma_120":2275.05},{"date":"2025-08-19","open":1854,"high":1915,"low":1775,"close":1793,"volume":5144309,"rsi_14":27.75,"sma_20":2529.9,"sma_60":2428.85,"sma_120":2275.38},{"date":"2025-08-20","open":1758,"high":1793,"low":1676,"close":1745,"volume":2772861,"rsi_14":28.31,"sma_20":2466.65,"sma_60":2428.27,"sma_120":2273.99},{"date":"2025-08-21","open":1728,"high":1789,"low":1720,"close":1732,"volume":1663479,"rsi_14":13.94,"sma_20":2411.7,"sma_60":2429.1,"sma_120":2272.94},{"date":"2025-08-22","open":1719,"high":1780,"low":1693,"close":1710,"volume":1275791,"rsi_14":15.65,"sma_20":2366.1,"sma_60":2429.25,"sma_120":2271.74},{"date":"2025-08-25","open":1715,"high":1741,"low":1637,"close":1674,"volume":1686539,"rsi_14":10.35,"sma_20":2316.75,"sma_60":2429.45,"sma_120":2270.5},{"date":"2025-08-26","open":1684,"high":1701,"low":1621,"close":1629,"volume":1123004,"rsi_14":10.22,"sma_20":2272.35,"sma_60":2428.03,"sma_120":2268.62},{"date":"2025-08-27","open":1618,"high":1637,"low":1570,"close":1570,"volume":1492752,"rsi_14":5.68,"sma_20":2225.85,"sma_60":2427.43,"sma_120":2266.58},{"date":"2025-08-28","open":1571,"high":1597,"low":1549,"close":1573,"volume":1209565,"rsi_14":5.52,"sma_20":2183.45,"sma_60":2428.18,"sma_120":2262.72},{"date":"2025-08-29","open":1586,"high":1586,"low":1508,"close":1511,"volume":1234957,"rsi_14":4.22,"sma_20":2125.05,"sma_60":2429.4,"sma_120":2257.89},{"date":"2025-09-01","open":1511,"high":1519,"low":1457,"close":1462,"volume":1138060,"rsi_14":4.19,"sma_20":2072.5,"sma_60":2426.92,"sma_120":2253.93},{"date":"2025-09-02","open":1489,"high":1497,"low":1413,"close":1447,"volume":903762,"rsi_14":4.27,"sma_20":2015.95,"sma_60":2422.52,"sma_120":2250.07},{"date":"2025-09-03","open":1449,"high":1490,"low":1426,"close":1470,"volume":777496,"rsi_14":2.22,"sma_20":1962.05,"sma_60":2420.58,"sma_120":2246.97},{"date":"2025-09-04","open":1474,"high":1556,"low":1460,"close":1531,"volume":1108957,"rsi_14":7.47,"sma_20":1908.6,"sma_60":2417.55,"sma_120":2244.18},{"date":"2025-09-05","open":1520,"high":1572,"low":1471,"close":1473,"volume":1135422,"rsi_14":15.08,"sma_20":1852.0,"sma_60":2409.82,"sma_120":2240.42},{"date":"2025-09-08","open":1473,"high":1518,"low":1467,"close":1485,"volume":646248,"rsi_14":19.57,"sma_20":1795.35,"sma_60":2398.58,"sma_120":2235.85},{"date":"2025-09-09","open":1479,"high":1533,"low":1422,"close":1487,"volume":713782,"rsi_14":21.96,"sma_20":1740.8,"sma_60":2383.73,"sma_120":2231.19},{"date":"2025-09-10","open":1487,"high":1487,"low":1460,"close":1460,"volume":771279,"rsi_14":21.31,"sma_20":1686.85,"sma_60":2369.75,"sma_120":2226.05},{"date":"2025-09-11","open":1461,"high":1469,"low":1419,"close":1422,"volume":1052561,"rsi_14":20.61,"sma_20":1628.6,"sma_60":2351.5,"sma_120":2222.23},{"date":"2025-09-12","open":1422,"high":1460,"low":1413,"close":1451,"volume":826892,"rsi_14":26.92,"sma_20":1575.05,"sma_60":2334.53,"sma_120":2219.17},{"date":"2025-09-15","open":1457,"high":1466,"low":1431,"close":1444,"volume":684503,"rsi_14":29.21,"sma_20":1553.45,"sma_60":2315.05,"sma_120":2217.38},{"date":"2025-09-16","open":1441,"high":1456,"low":1410,"close":1410,"volume":747518,"rsi_14":30.95,"sma_20":1534.3,"sma_60":2297.53,"sma_120":2216.12},{"date":"2025-09-17","open":1406,"high":1434,"low":1406,"close":1421,"volume":313995,"rsi_14":32.24,"sma_20":1518.1,"sma_60":2282.32,"sma_120":2215.55},{"date":"2025-09-18","open":1413,"high":1438,"low":1409,"close":1416,"volume":674189,"rsi_14":37.2,"sma_20":1502.3,"sma_60":2264.55,"sma_120":2211.24},{"date":"2025-09-19","open":1416,"high":1492,"low":1406,"close":1412,"volume":1230116,"rsi_14":42.33,"sma_20":1487.4,"sma_60":2245.25,"sma_120":2204.25},{"date":"2025-09-22","open":1419,"high":1451,"low":1397,"close":1432,"volume":536026,"rsi_14":47.73,"sma_20":1475.3,"sma_60":2226.65,"sma_120":2199.13},{"date":"2025-09-23","open":1432,"high":1442,"low":1397,"close":1404,"volume":565517,"rsi_14":40.18,"sma_20":1464.05,"sma_60":2199.88,"sma_120":2192.69},{"date":"2025-09-24","open":1401,"high":1415,"low":1384,"close":1388,"volume":377846,"rsi_14":25.43,"sma_20":1454.95,"sma_60":2177.65,"sma_120":2180.7},{"date":"2025-09-25","open":1387,"high":1405,"low":1379,"close":1387,"volume":386682,"rsi_14":31.62,"sma_20":1445.65,"sma_60":2154.52,"sma_120":2166.08},{"date":"2025-09-26","open":1387,"high":1407,"low":1352,"close":1378,"volume":614708,"rsi_14":26.84,"sma_20":1439.0,"sma_60":2131.32,"sma_120":2155.9},{"date":"2025-09-29","open":1378,"high":1430,"low":1378,"close":1405,"volume":419680,"rsi_14":33.98,"sma_20":1436.15,"sma_60":2108.2,"sma_120":2148.59},{"date":"2025-09-30","open":1388,"high":1398,"low":1365,"close":1372,"volume":359562,"rsi_14":33.21,"sma_20":1432.4,"sma_60":2084.45,"sma_120":2139.34},{"date":"2025-10-01","open":1373,"high":1382,"low":1343,"close":1343,"volume":541227,"rsi_14":34.39,"sma_20":1426.05,"sma_60":2053.97,"sma_120":2128.03},{"date":"2025-10-02","open":1339,"high":1386,"low":1339,"close":1358,"volume":616663,"rsi_14":30.54,"sma_20":1417.4,"sma_60":2026.5,"sma_120":2117.63},{"date":"2025-10-10","open":1358,"high":1358,"low":1269,"close":1274,"volume":953310,"rsi_14":23.1,"sma_20":1407.45,"sma_60":1999.45,"sma_120":2107.2},{"date":"2025-10-13","open":1230,"high":1323,"low":1222,"close":1309,"volume":710090,"rsi_14":34.07,"sma_20":1398.65,"sma_60":1970.0,"sma_120":2097.97},{"date":"2025-10-14","open":1309,"high":1322,"low":1266,"close":1276,"volume":574908,"rsi_14":28.61,"sma_20":1388.1,"sma_60":1941.23,"sma_120":2088.82},{"date":"2025-10-15","open":1282,"high":1321,"low":1281,"close":1297,"volume":415335,"rsi_14":33.24,"sma_20":1379.95,"sma_60":1914.2,"sma_120":2076.98},{"date":"2025-10-16","open":1309,"high":1309,"low":1280,"close":1281,"volume":375250,"rsi_14":32.15,"sma_20":1372.9,"sma_60":1887.57,"sma_120":2067.78},{"date":"2025-10-17","open":1281,"high":1283,"low":1226,"close":1226,"volume":738516,"rsi_14":24.38,"sma_20":1361.65,"sma_60":1859.43,"sma_120":2058.0},{"date":"2025-10-20","open":1226,"high":1505,"low":1226,"close":1282,"volume":20207311,"rsi_14":35.81,"sma_20":1353.55,"sma_60":1832.3,"sma_120":2048.57},{"date":"2025-10-21","open":1291,"high":1482,"low":1268,"close":1389,"volume":16893454,"rsi_14":50.1,"sma_20":1352.5,"sma_60":1805.57,"sma_120":2040.52},{"date":"2025-10-22","open":1389,"high":1514,"low":1348,"close":1415,"volume":8604854,"rsi_14":52.56,"sma_20":1352.2,"sma_60":1778.98,"sma_120":2033.98},{"date":"2025-10-23","open":1419,"high":1478,"low":1372,"close":1372,"volume":1676441,"rsi_14":49.48,"sma_20":1350.0,"sma_60":1754.67,"sma_120":2027.83},{"date":"2025-10-24","open":1374,"high":1417,"low":1330,"close":1379,"volume":1964184,"rsi_14":47.68,"sma_20":1348.35,"sma_60":1733.95,"sma_120":2021.58},{"date":"2025-10-27","open":1384,"high":1482,"low":1384,"close":1410,"volume":3044694,"rsi_14":53.41,"sma_20":1347.25,"sma_60":1713.1,"sma_120":2015.84},{"date":"2025-10-28","open":1388,"high":1437,"low":1347,"close":1354,"volume":1567825,"rsi_14":50.94,"sma_20":1344.75,"sma_60":1693.72,"sma_120":2011.35},{"date":"2025-10-29","open":1345,"high":1365,"low":1287,"close":1298,"volume":1314089,"rsi_14":45.21,"sma_20":1340.25,"sma_60":1673.68,"sma_120":2007.04},{"date":"2025-10-30","open":1298,"high":1303,"low":1221,"close":1240,"volume":1404227,"rsi_14":47.17,"sma_20":1332.9,"sma_60":1654.0,"sma_120":1998.07},{"date":"2025-10-31","open":1239,"high":1246,"low":1204,"close":1226,"volume":1064888,"rsi_14":42.83,"sma_20":1325.3,"sma_60":1629.78,"sma_120":1990.83},{"date":"2025-11-03","open":986,"high":1083,"low":982,"close":1035,"volume":7662246,"rsi_14":33.65,"sma_20":1306.8,"sma_60":1605.15,"sma_120":1979.75},{"date":"2025-11-04","open":1035,"high":1058,"low":1012,"close":1042,"volume":1616219,"rsi_14":32.37,"sma_20":1290.3,"sma_60":1579.55,"sma_120":1969.57},{"date":"2025-11-05","open":1030,"high":1133,"low":1029,"close":1075,"volume":5454236,"rsi_14":36.08,"sma_20":1276.9,"sma_60":1555.0,"sma_120":1960.6},{"date":"2025-11-06","open":1075,"high":1114,"low":1055,"close":1082,"volume":1040833,"rsi_14":39.6,"sma_20":1263.1,"sma_60":1529.7,"sma_120":1950.35},{"date":"2025-11-07","open":1067,"high":1086,"low":1042,"close":1051,"volume":719502,"rsi_14":32.68,"sma_20":1251.95,"sma_60":1503.8,"sma_120":1940.28},{"date":"2025-11-10","open":1047,"high":1204,"low":1047,"close":1181,"volume":4538151,"rsi_14":34.93,"sma_20":1245.55,"sma_60":1479.85,"sma_120":1932.05},{"date":"2025-11-11","open":1181,"high":1237,"low":1146,"close":1193,"volume":1698531,"rsi_14":33.58,"sma_20":1241.4,"sma_60":1456.77,"sma_120":1925.42},{"date":"2025-11-12","open":1180,"high":1212,"low":1158,"close":1161,"volume":683199,"rsi_14":34.14,"sma_20":1234.6,"sma_60":1433.8,"sma_120":1918.73},{"date":"2025-11-13","open":1161,"high":1191,"low":1121,"close":1163,"volume":622981,"rsi_14":33.64,"sma_20":1228.7,"sma_60":1410.07,"sma_120":1913.23},{"date":"2025-11-14","open":1141,"high":1247,"low":1134,"close":1144,"volume":1984932,"rsi_14":29.48,"sma_20":1224.6,"sma_60":1387.1,"sma_120":1907.17},{"date":"2025-11-17","open":1146,"high":1152,"low":1115,"close":1137,"volume":426505,"rsi_14":31.89,"sma_20":1217.35,"sma_60":1374.78,"sma_120":1901.42},{"date":"2025-11-18","open":1124,"high":1165,"low":1090,"close":1091,"volume":890513,"rsi_14":32.43,"sma_20":1202.45,"sma_60":1363.08,"sma_120":1895.97},{"date":"2025-11-19","open":1099,"high":1116,"low":1069,"close":1094,"volume":306743,"rsi_14":36.33,"sma_20":1186.4,"sma_60":1352.23,"sma_120":1890.25},{"date":"2025-11-20","open":1086,"high":1290,"low":1047,"close":1120,"volume":6493594,"rsi_14":40.29,"sma_20":1173.8,"sma_60":1342.03,"sma_120":1885.57},{"date":"2025-11-21","open":1113,"high":1265,"low":1099,"close":1160,"volume":9694040,"rsi_14":65.82,"sma_20":1162.85,"sma_60":1332.87,"sma_120":1881.06},{"date":"2025-11-24","open":1155,"high":1169,"low":1115,"close":1122,"volume":1309101,"rsi_14":59.39,"sma_20":1148.45,"sma_60":1323.67,"sma_120":1876.56},{"date":"2025-11-25","open":1117,"high":1149,"low":1095,"close":1110,"volume":789991,"rsi_14":54.32,"sma_20":1136.25,"sma_60":1315.02,"sma_120":1871.53},{"date":"2025-11-26","open":1110,"high":1163,"low":1110,"close":1159,"volume":732579,"rsi_14":58.61,"sma_20":1129.3,"sma_60":1308.17,"sma_120":1867.8},{"date":"2025-11-27","open":1165,"high":1178,"low":1131,"close":1134,"volume":474536,"rsi_14":59.41,"sma_20":1124.0,"sma_60":1300.85,"sma_120":1864.52},{"date":"2025-11-28","open":1138,"high":1165,"low":1133,"close":1156,"volume":565913,"rsi_14":46.25,"sma_20":1120.5,"sma_60":1294.93,"sma_120":1862.17},{"date":"2025-12-01","open":1156,"high":1337,"low":1153,"close":1193,"volume":8928083,"rsi_14":50.0,"sma_20":1128.4,"sma_60":1290.45,"sma_120":1858.68},{"date":"2025-12-02","open":1201,"high":1205,"low":1157,"close":1160,"volume":886275,"rsi_14":49.86,"sma_20":1134.3,"sma_60":1285.67,"sma_120":1854.09},{"date":"2025-12-03","open":1160,"high":1177,"low":1138,"close":1153,"volume":880144,"rsi_14":48.63,"sma_20":1138.2,"sma_60":1280.38,"sma_120":1850.48},{"date":"2025-12-04","open":1151,"high":1264,"low":1151,"close":1175,"volume":3805428,"rsi_14":54.22,"sma_20":1142.85,"sma_60":1274.45,"sma_120":1846.0},{"date":"2025-12-05","open":1160,"high":1174,"low":1148,"close":1167,"volume":801383,"rsi_14":54.08,"sma_20":1148.65,"sma_60":1269.35,"sma_120":1839.58},{"date":"2025-12-08","open":1170,"high":1177,"low":1138,"close":1143,"volume":687199,"rsi_14":57.51,"sma_20":1146.75,"sma_60":1263.65,"sma_120":1831.12},{"date":"2025-12-09","open":1152,"high":1210,"low":1138,"close":1194,"volume":1607363,"rsi_14":62.6,"sma_20":1146.75,"sma_60":1258.75,"sma_120":1821.24},{"date":"2025-12-10","open":1195,"high":1235,"low":1179,"close":1190,"volume":1082487,"rsi_14":59.3,"sma_20":1148.15,"sma_60":1254.23,"sma_120":1811.99},{"date":"2025-12-11","open":1193,"high":1333,"low":1193,"close":1232,"volume":5607989,"rsi_14":59.63,"sma_20":1151.6,"sma_60":1251.07,"sma_120":1801.28},{"date":"2025-12-12","open":1235,"high":1254,"low":1183,"close":1192,"volume":1285755,"rsi_14":59.31,"sma_20":1154.0,"sma_60":1246.75,"sma_120":1790.64},{"date":"2025-12-15","open":1186,"high":1201,"low":1170,"close":1193,"volume":553887,"rsi_14":61.37,"sma_20":1156.8,"sma_60":1242.57,"sma_120":1778.81},{"date":"2025-12-16","open":1300,"high":1497,"low":1237,"close":1285,"volume":19551261,"rsi_14":65.44,"sma_20":1166.5,"sma_60":1240.48,"sma_120":1769.01},{"date":"2025-12-17","open":1277,"high":1317,"low":1260,"close":1271,"volume":1538006,"rsi_14":67.25,"sma_20":1175.35,"sma_60":1237.98,"sma_120":1760.15},{"date":"2025-12-18","open":1275,"high":1282,"low":1235,"close":1240,"volume":952373,"rsi_14":60.34,"sma_20":1181.35,"sma_60":1235.05,"sma_120":1749.8},{"date":"2025-12-19","open":1250,"high":1292,"low":1235,"close":1236,"volume":660305,"rsi_14":55.76,"sma_20":1185.15,"sma_60":1232.12,"sma_120":1738.68},{"date":"2025-12-22","open":1249,"high":1249,"low":1219,"close":1230,"volume":704768,"rsi_14":60.12,"sma_20":1190.55,"sma_60":1228.75,"sma_120":1727.7},{"date":"2025-12-23","open":1218,"high":1230,"low":1169,"close":1190,"volume":772304,"rsi_14":54.88,"sma_20":1194.55,"sma_60":1225.18,"sma_120":1712.53},{"date":"2025-12-24","open":1194,"high":1200,"low":1168,"close":1170,"volume":327674,"rsi_14":49.34,"sma_20":1195.1,"sma_60":1221.55,"sma_120":1699.6},{"date":"2025-12-26","open":1172,"high":1234,"low":1150,"close":1152,"volume":445854,"rsi_14":48.06,"sma_20":1196.0,"sma_60":1217.63,"sma_120":1686.08},{"date":"2025-12-29","open":1164,"high":1497,"low":1153,"close":1497,"volume":11465303,"rsi_14":75.0,"sma_20":1213.05,"sma_60":1219.62,"sma_120":1675.47},{"date":"2025-12-30","open":1700,"high":1921,"low":1474,"close":1698,"volume":112379459,"rsi_14":79.39,"sma_20":1238.3,"sma_60":1224.5,"sma_120":1666.35},{"date":"2026-01-02","open":1852,"high":2205,"low":1847,"close":2205,"volume":20429751,"rsi_14":87.3,"sma_20":1290.55,"sma_60":1238.38,"sma_120":1661.42},{"date":"2026-01-05","open":2045,"high":2665,"low":1873,"close":2210,"volume":95372530,"rsi_14":86.93,"sma_20":1343.4,"sma_60":1252.83,"sma_120":1653.4},{"date":"2026-01-06","open":2105,"high":2345,"low":1928,"close":1937,"volume":16857977,"rsi_14":73.92,"sma_20":1381.5,"sma_60":1262.48,"sma_120":1644.49},{"date":"2026-01-07","open":1928,"high":2080,"low":1736,"close":1751,"volume":9809278,"rsi_14":66.02,"sma_20":1410.7,"sma_60":1270.43,"sma_120":1634.94},{"date":"2026-01-08","open":1701,"high":1998,"low":1649,"close":1688,"volume":17089426,"rsi_14":61.76,"sma_20":1437.95,"sma_60":1276.75,"sma_120":1623.38},{"date":"2026-01-09","open":1653,"high":1775,"low":1629,"close":1672,"volume":5737285,"rsi_14":61.69,"sma_20":1461.9,"sma_60":1283.35,"sma_120":1612.29},{"date":"2026-01-12","open":1699,"high":1724,"low":1600,"close":1630,"volume":2736751,"rsi_14":61.3,"sma_20":1483.95,"sma_60":1288.9,"sma_120":1601.55},{"date":"2026-01-13","open":1630,"high":1664,"low":1566,"close":1580,"volume":2135999,"rsi_14":59.71,"sma_20":1501.35,"sma_60":1293.88,"sma_120":1590.72},{"date":"2026-01-14","open":1585,"high":1720,"low":1545,"close":1553,"volume":4533166,"rsi_14":59.01,"sma_20":1519.4,"sma_60":1299.33,"sma_120":1579.38},{"date":"2026-01-15","open":1560,"high":1680,"low":1559,"close":1642,"volume":3859737,"rsi_14":62.27,"sma_20":1541.85,"sma_60":1305.33,"sma_120":1568.82},{"date":"2026-01-16","open":1660,"high":1670,"low":1570,"close":1622,"volume":2304005,"rsi_14":62.88,"sma_20":1576.25,"sma_60":1312.67,"sma_120":1557.39},{"date":"2026-01-19","open":1620,"high":1807,"low":1598,"close":1648,"volume":9410839,"rsi_14":55.02,"sma_20":1596.65,"sma_60":1317.27,"sma_120":1546.04},{"date":"2026-01-20","open":1680,"high":1680,"low":1513,"close":1514,"volume":4645754,"rsi_14":43.6,"sma_20":1610.55,"sma_60":1319.52,"sma_120":1535.07},{"date":"2026-01-21","open":1485,"high":1509,"low":1396,"close":1427,"volume":2741656,"rsi_14":11.79,"sma_20":1620.4,"sma_60":1319.8,"sma_120":1525.11},{"date":"2026-01-22","open":1458,"high":1700,"low":1452,"close":1481,"volume":11906575,"rsi_14":15.84,"sma_20":1634.95,"sma_60":1321.92,"sma_120":1515.28},{"date":"2026-01-23","open":1461,"high":1607,"low":1409,"close":1457,"volume":12251767,"rsi_14":20.66,"sma_20":1649.3,"sma_60":1324.57,"sma_120":1506.44},{"date":"2026-01-26","open":1461,"high":1509,"low":1420,"close":1460,"volume":1844070,"rsi_14":27.09,"sma_20":1664.7,"sma_60":1328.23,"sma_120":1497.78},{"date":"2026-01-27","open":1462,"high":1462,"low":1413,"close":1418,"volume":1507421,"rsi_14":28.01,"sma_20":1660.75,"sma_60":1331.43,"sma_120":1489.42},{"date":"2026-01-28","open":1418,"high":1424,"low":1375,"close":1375,"volume":1547193,"rsi_14":26.83,"sma_20":1644.6,"sma_60":1337.1,"sma_120":1478.55},{"date":"2026-01-29","open":1373,"high":1509,"low":1345,"close":1403,"volume":5692787,"rsi_14":31.9,"sma_20":1604.5,"sma_60":1343.12,"sma_120":1469.3},{"date":"2026-01-30","open":1404,"high":1448,"low":1385,"close":1420,"volume":1744449,"rsi_14":36.53,"sma_20":1565.0,"sma_60":1348.87,"sma_120":1459.65},{"date":"2026-02-02","open":1429,"high":1446,"low":1360,"close":1360,"volume":1361137,"rsi_14":34.61,"sma_20":1536.15,"sma_60":1353.5,"sma_120":1449.75},{"date":"2026-02-03","open":1366,"high":1415,"low":1366,"close":1404,"volume":822593,"rsi_14":29.55,"sma_20":1518.8,"sma_60":1359.38,"sma_120":1439.78},{"date":"2026-02-04","open":1405,"high":1416,"low":1384,"close":1412,"volume":975535,"rsi_14":31.58,"sma_20":1505.0,"sma_60":1355.88,"sma_120":1429.84},{"date":"2026-02-05","open":1414,"high":1416,"low":1354,"close":1355,"volume":1101901,"rsi_14":28.71,"sma_20":1489.15,"sma_60":1358.78,"sma_120":1419.32},{"date":"2026-02-06","open":1328,"high":1399,"low":1291,"close":1341,"volume":1627184,"rsi_14":25.04,"sma_20":1474.7,"sma_60":1361.25,"sma_120":1409.01},{"date":"2026-02-09","open":1347,"high":1389,"low":1331,"close":1337,"volume":637078,"rsi_14":31.75,"sma_20":1462.55,"sma_60":1364.18,"sma_120":1398.99},{"date":"2026-02-10","open":1337,"high":1337,"low":1284,"close":1297,"volume":1042770,"rsi_14":35.16,"sma_20":1449.75,"sma_60":1366.42,"sma_120":1388.24},{"date":"2026-02-11","open":1190,"high":1229,"low":1152,"close":1171,"volume":8067385,"rsi_14":19.61,"sma_20":1426.2,"sma_60":1366.87,"sma_120":1376.98},{"date":"2026-02-12","open":1170,"high":1418,"low":1152,"close":1217,"volume":16348688,"rsi_14":27.44,"sma_20":1405.95,"sma_60":1368.2,"sma_120":1371.49},{"date":"2026-02-13","open":1192,"high":1250,"low":1160,"close":1229,"volume":5798791,"rsi_14":28.65,"sma_20":1386.3,"sma_60":1370.5,"sma_120":1366.79},{"date":"2026-02-19","open":1229,"high":1374,"low":1228,"close":1346,"volume":7004617,"rsi_14":44.16,"sma_20":1371.2,"sma_60":1374.7,"sma_120":1363.47},{"date":"2026-02-20","open":1346,"high":1393,"low":1314,"close":1344,"volume":3056522,"rsi_14":47.3,"sma_20":1362.7,"sma_60":1378.43,"sma_120":1360.23},{"date":"2026-02-23","open":1350,"high":1440,"low":1350,"close":1389,"volume":3637858,"rsi_14":48.82,"sma_20":1360.8,"sma_60":1382.25,"sma_120":1357.56},{"date":"2026-02-24","open":1388,"high":1402,"low":1362,"close":1375,"volume":1476249,"rsi_14":46.18,"sma_20":1355.5,"sma_60":1386.47,"sma_120":1355.07},{"date":"2026-02-25","open":1375,"high":1375,"low":1300,"close":1312,"volume":1874101,"rsi_14":45.95,"sma_20":1348.25,"sma_60":1389.83,"sma_120":1352.42},{"date":"2026-02-26","open":1302,"high":1311,"low":1200,"close":1203,"volume":2898554,"rsi_14":34.7,"sma_20":1335.4,"sma_60":1398.7,"sma_120":1349.78},{"date":"2026-02-27","open":1205,"high":1234,"low":1175,"close":1195,"volume":1903296,"rsi_14":33.49,"sma_20":1324.25,"sma_60":1391.58,"sma_120":1346.22},{"date":"2026-03-03","open":1149,"high":1185,"low":1130,"close":1147,"volume":2429865,"rsi_14":33.95,"sma_20":1312.85,"sma_60":1391.43,"sma_120":1343.18},{"date":"2026-03-04","open":1130,"high":1130,"low":990,"close":1008,"volume":2406887,"rsi_14":28.46,"sma_20":1293.1,"sma_60":1388.35,"sma_120":1339.4},{"date":"2026-03-05","open":1099,"high":1119,"low":1050,"close":1085,"volume":1344974,"rsi_14":35.11,"sma_20":1276.35,"sma_60":1387.1,"sma_120":1336.38},{"date":"2026-03-06","open":1080,"high":1103,"low":1050,"close":1085,"volume":612734,"rsi_14":36.85,"sma_20":1262.6,"sma_60":1385.97,"sma_120":1333.17},{"date":"2026-03-09","open":1056,"high":1056,"low":989,"close":1010,"volume":949867,"rsi_14":39.34,"sma_20":1242.9,"sma_60":1383.22,"sma_120":1328.83},{"date":"2026-03-10","open":1029,"high":1060,"low":1002,"close":1025,"volume":696080,"rsi_14":36.74,"sma_20":1223.55,"sma_60":1380.85,"sma_120":1325.1},{"date":"2026-03-11","open":1079,"high":1091,"low":1015,"close":1069,"volume":1211028,"rsi_14":39.42,"sma_20":1209.25,"sma_60":1379.62,"sma_120":1321.63},{"date":"2026-03-12","open":1052,"high":1069,"low":1035,"close":1049,"volume":537779,"rsi_14":27.47,"sma_20":1194.65,"sma_60":1377.22,"sma_120":1317.98},{"date":"2026-03-13","open":1018,"high":1060,"low":1017,"close":1049,"volume":637096,"rsi_14":27.55,"sma_20":1180.25,"sma_60":1374.88,"sma_120":1314.56},{"date":"2026-03-16","open":1051,"high":1051,"low":1016,"close":1020,"volume":565920,"rsi_14":21.22,"sma_20":1166.4,"sma_60":1378.52,"sma_120":1312.63},{"date":"2026-03-17","open":1020,"high":1038,"low":1016,"close":1021,"volume":509184,"rsi_14":21.82,"sma_20":1158.9,"sma_60":1368.5,"sma_120":1307.62},{"date":"2026-03-18","open":1030,"high":1040,"low":1010,"close":1025,"volume":531484,"rsi_14":24.78,"sma_20":1149.3,"sma_60":1365.7,"sma_120":1304.13},{"date":"2026-03-19","open":1004,"high":1012,"low":995,"close":1005,"volume":624490,"rsi_14":29.38,"sma_20":1138.1,"sma_60":1361.03,"sma_120":1300.76},{"date":"2026-03-20","open":1022,"high":1033,"low":990,"close":1025,"volume":539744,"rsi_14":32.72,"sma_20":1122.05,"sma_60":1356.93,"sma_120":1297.46},{"date":"2026-03-23","open":1021,"high":1023,"low":990,"close":990,"volume":721559,"rsi_14":33.61,"sma_20":1104.35,"sma_60":1352.77,"sma_120":1293.91},{"date":"2026-03-24","open":999,"high":1020,"low":992,"close":1010,"volume":481818,"rsi_14":50.28,"sma_20":1085.4,"sma_60":1349.0,"sma_120":1290.56},{"date":"2026-03-25","open":1017,"high":1028,"low":1005,"close":1025,"volume":385694,"rsi_14":39.93,"sma_20":1067.9,"sma_60":1345.58,"sma_120":1287.17},{"date":"2026-03-26","open":1023,"high":1023,"low":993,"close":993,"volume":572498,"rsi_14":36.06,"sma_20":1051.95,"sma_60":1342.3,"sma_120":1283.74},{"date":"2026-03-27","open":985,"high":994,"low":953,"close":993,"volume":686721,"rsi_14":46.88,"sma_20":1041.5,"sma_60":1339.37,"sma_120":1280.46},{"date":"2026-03-30","open":964,"high":998,"low":962,"close":991,"volume":327020,"rsi_14":43.03,"sma_20":1031.3,"sma_60":1336.68,"sma_120":1277.16},{"date":"2026-03-31","open":982,"high":1004,"low":970,"close":977,"volume":483989,"rsi_14":28.5,"sma_20":1022.8,"sma_60":1328.02,"sma_120":1273.82},{"date":"2026-04-01","open":987,"high":1011,"low":986,"close":1011,"volume":416015,"rsi_14":41.67,"sma_20":1022.95,"sma_60":1316.57,"sma_120":1270.53},{"date":"2026-04-02","open":1011,"high":1019,"low":940,"close":945,"volume":911940,"rsi_14":32.31,"sma_20":1015.95,"sma_60":1295.57,"sma_120":1266.97},{"date":"2026-04-03","open":966,"high":978,"low":945,"close":964,"volume":494248,"rsi_14":40.14,"sma_20":1009.9,"sma_60":1274.8,"sma_120":1263.82},{"date":"2026-04-06","open":964,"high":972,"low":943,"close":948,"volume":479228,"rsi_14":37.79,"sma_20":1006.8,"sma_60":1258.32,"sma_120":1260.4},{"date":"2026-04-07","open":953,"high":1162,"low":950,"close":1026,"volume":33298343,"rsi_14":50.13,"sma_20":1006.85,"sma_60":1246.23,"sma_120":1258.33},{"date":"2026-04-08","open":1004,"high":1078,"low":904,"close":943,"volume":6265548,"rsi_14":42.89,"sma_20":1000.55,"sma_60":1233.82,"sma_120":1255.28},{"date":"2026-04-09","open":951,"high":1037,"low":932,"close":964,"volume":3135358,"rsi_14":43.02,"sma_20":996.3,"sma_60":1222.02,"sma_120":1252.68},{"date":"2026-04-10","open":957,"high":1006,"low":950,"close":1003,"volume":1935513,"rsi_14":51.47,"sma_20":994.0,"sma_60":1211.57,"sma_120":1250.23},{"date":"2026-04-13","open":997,"high":1020,"low":979,"close":992,"volume":916925,"rsi_14":47.92,"sma_20":992.6,"sma_60":1201.77,"sma_120":1247.83},{"date":"2026-04-14","open":999,"high":1023,"low":992,"close":1015,"volume":1284204,"rsi_14":48.86,"sma_20":992.3,"sma_60":1192.8,"sma_120":1246.07},{"date":"2026-04-15","open":1015,"high":1029,"low":1001,"close":1011,"volume":1019147,"rsi_14":52.18,"sma_20":991.6,"sma_60":1182.28,"sma_120":1243.81},{"date":"2026-04-16","open":1012,"high":1035,"low":1012,"close":1017,"volume":997920,"rsi_14":52.76,"sma_20":992.2,"sma_60":1172.2,"sma_120":1240.71},{"date":"2026-04-17","open":1017,"high":1031,"low":999,"close":1015,"volume":665673,"rsi_14":52.88,"sma_20":991.7,"sma_60":1161.65,"sma_120":1237.38},{"date":"2026-04-20","open":1030,"high":1047,"low":1006,"close":1043,"volume":893437,"rsi_14":57.67,"sma_20":994.35,"sma_60":1153.8,"sma_120":1234.63},{"date":"2026-04-21","open":1044,"high":1059,"low":1003,"close":1012,"volume":1141479,"rsi_14":50.12,"sma_20":994.45,"sma_60":1146.88,"sma_120":1231.58},{"date":"2026-04-22","open":1003,"high":1010,"low":974,"close":997,"volume":1174971,"rsi_14":56.91,"sma_20":993.05,"sma_60":1138.82,"sma_120":1228.13},{"date":"2026-04-23","open":996,"high":1004,"low":972,"close":978,"volume":723686,"rsi_14":51.86,"sma_20":992.3,"sma_60":1130.83,"sma_120":1225.0},{"date":"2026-04-24","open":978,"high":1003,"low":972,"close":995,"volume":605261,"rsi_14":56.23,"sma_20":992.35,"sma_60":1123.08,"sma_120":1222.47},{"date":"2026-04-27","open":994,"high":996,"low":981,"close":983,"volume":745593,"rsi_14":43.09,"sma_20":991.95,"sma_60":1115.83,"sma_120":1220.33},{"date":"2026-04-28","open":980,"high":987,"low":974,"close":978,"volume":438622,"rsi_14":57.51,"sma_20":992.0,"sma_60":1109.22,"sma_120":1218.27},{"date":"2026-04-29","open":979,"high":989,"low":959,"close":967,"volume":598894,"rsi_14":50.67,"sma_20":989.8,"sma_60":1101.95,"sma_120":1222.53},{"date":"2026-04-30","open":975,"high":978,"low":946,"close":950,"volume":785096,"rsi_14":30.54,"sma_20":999.45,"sma_60":989.18,"sma_120":1040.45},{"date":"2026-05-04","open":970,"high":995,"low":937,"close":955,"volume":788508,"rsi_14":40.51,"sma_20":989.6,"sma_60":1087.37,"sma_120":1215.93},{"date":"2026-05-06","open":943,"high":955,"low":914,"close":917,"volume":1376608,"rsi_14":26.67,"sma_20":988.05,"sma_60":1079.25,"sma_120":1214.56},{"date":"2026-05-07","open":917,"high":928,"low":886,"close":895,"volume":902158,"rsi_14":24.56,"sma_20":981.5,"sma_60":1070.63,"sma_120":1213.26},{"date":"2026-05-08","open":897,"high":902,"low":873,"close":893,"volume":921731,"rsi_14":22.32,"sma_20":979.0,"sma_60":1062.93,"sma_120":1210.86},{"date":"2026-05-11","open":907,"high":910,"low":860,"close":860,"volume":796482,"rsi_14":19.61,"sma_20":973.8,"sma_60":1054.92,"sma_120":1208.08},{"date":"2026-05-12","open":860,"high":884,"low":830,"close":840,"volume":1260450,"rsi_14":8.91,"sma_20":965.65,"sma_60":1046.63,"sma_120":1205.41},{"date":"2026-05-13","open":840,"high":1036,"low":838,"close":880,"volume":14116335,"rsi_14":24.22,"sma_20":960.05,"sma_60":1039.68,"sma_120":1203.05},{"date":"2026-05-14","open":859,"high":880,"low":841,"close":859,"volume":1149265,"rsi_14":23.66,"sma_20":952.25,"sma_60":1034.48,"sma_120":1200.67},{"date":"2026-05-15","open":860,"high":888,"low":850,"close":859,"volume":1047164,"rsi_14":25.51,"sma_20":944.65,"sma_60":1028.52,"sma_120":1198.36},{"date":"2026-05-18","open":859,"high":872,"low":830,"close":857,"volume":591183,"rsi_14":19.74,"sma_20":936.65,"sma_60":1022.32,"sma_120":1196.41},{"date":"2026-05-19","open":856,"high":917,"low":853,"close":865,"volume":657330,"rsi_14":23.66,"sma_20":929.15,"sma_60":1014.3,"sma_120":1194.5},{"date":"2026-05-20","open":864,"high":875,"low":819,"close":825,"volume":638337,"rsi_14":20.46,"sma_20":918.25,"sma_60":1005.65,"sma_120":1192.04},{"date":"2026-05-21","open":827,"high":851,"low":805,"close":811,"volume":736320,"rsi_14":20.23,"sma_20":908.2,"sma_60":996.02,"sma_120":1189.13},{"date":"2026-05-22","open":824,"high":860,"low":816,"close":848,"volume":671780,"rsi_14":31.91,"sma_20":900.75,"sma_60":987.23,"sma_120":1186.85},{"date":"2026-05-26","open":866,"high":867,"low":810,"close":821,"volume":566591,"rsi_14":27.96,"sma_20":892.9,"sma_60":979.05,"sma_120":1184.44},{"date":"2026-05-27","open":811,"high":831,"low":790,"close":792,"volume":1046698,"rsi_14":28.81,"sma_20":882.75,"sma_60":972.2,"sma_120":1181.38},{"date":"2026-05-28","open":792,"high":801,"low":756,"close":766,"volume":633061,"rsi_14":28.43,"sma_20":871.9,"sma_60":965.05,"sma_120":1178.32},{"date":"2026-05-29","open":766,"high":894,"low":715,"close":719,"volume":5537516,"rsi_14":24.71,"sma_20":858.95,"sma_60":957.92,"sma_120":1174.67},{"date":"2026-06-01","open":719,"high":719,"low":670,"close":680,"volume":935394,"rsi_14":24.29,"sma_20":844.6,"sma_60":952.45,"sma_120":1170.4},{"date":"2026-06-02","open":680,"high":775,"low":643,"close":703,"volume":3572601,"rsi_14":30.59,"sma_20":832.25,"sma_60":946.08,"sma_120":1166.59},{"date":"2026-06-04","open":703,"high":832,"low":703,"close":740,"volume":3250212,"rsi_14":30.0,"sma_20":821.5,"sma_60":940.33,"sma_120":1163.15},{"date":"2026-06-05","open":726,"high":738,"low":702,"close":717,"volume":563391,"rsi_14":29.83,"sma_20":811.5,"sma_60":935.45,"sma_120":1159.33},{"date":"2026-06-08","open":695,"high":735,"low":655,"close":668,"volume":998830,"rsi_14":26.18,"sma_20":800.15,"sma_60":929.5,"sma_120":1155.17},{"date":"2026-06-09","open":662,"high":704,"low":660,"close":692,"volume":410339,"rsi_14":30.5,"sma_20":790.1,"sma_60":923.22,"sma_120":1151.42},{"date":"2026-06-10","open":692,"high":707,"low":665,"close":678,"volume":717841,"rsi_14":28.21,"sma_20":781.0,"sma_60":917.03,"sma_120":1147.12},{"date":"2026-06-11","open":652,"high":692,"low":652,"close":686,"volume":294526,"rsi_14":32.49,"sma_20":773.3,"sma_60":910.98,"sma_120":1142.93},{"date":"2026-06-12","open":705,"high":720,"low":690,"close":704,"volume":505979,"rsi_14":36.66,"sma_20":764.5,"sma_60":905.72,"sma_120":1138.53},{"date":"2026-06-15","open":712,"high":746,"low":707,"close":718,"volume":717235,"rsi_14":32.8,"sma_20":757.45,"sma_60":900.67,"sma_120":1134.58},{"date":"2026-06-16","open":734,"high":734,"low":696,"close":702,"volume":411791,"rsi_14":33.79,"sma_20":749.6,"sma_60":895.28,"sma_120":1130.49},{"date":"2026-06-17","open":715,"high":716,"low":688,"close":702,"volume":284184,"rsi_14":44.76,"sma_20":704.35,"sma_60":859.82,"sma_120":1099.59},{"date":"2026-06-18","open":707,"high":710,"low":667,"close":670,"volume":463243,"rsi_14":36.05,"sma_20":732.1,"sma_60":884.32,"sma_120":1120.62},{"date":"2026-06-19","open":670,"high":796,"low":663,"close":688,"volume":6043243,"rsi_14":45.08,"sma_20":725.25,"sma_60":879.28,"sma_120":1116.03},{"date":"2026-06-22","open":680,"high":682,"low":580,"close":592,"volume":1871907,"rsi_14":38.17,"sma_20":714.3,"sma_60":872.32,"sma_120":1110.66},{"date":"2026-06-23","open":590,"high":620,"low":559,"close":561,"volume":926892,"rsi_14":31.32,"sma_20":699.95,"sma_60":864.58,"sma_120":1105.08},{"date":"2026-06-24","open":561,"high":599,"low":560,"close":586,"volume":552386,"rsi_14":29.08,"sma_20":688.2,"sma_60":857.8,"sma_120":1100.05},{"date":"2026-06-25","open":580,"high":620,"low":548,"close":575,"volume":530282,"rsi_14":30.06,"sma_20":677.35,"sma_60":850.82,"sma_120":1095.09},{"date":"2026-06-26","open":575,"high":577,"low":535,"close":550,"volume":452262,"rsi_14":32.23,"sma_20":666.55,"sma_60":843.47,"sma_120":1090.08},{"date":"2026-06-29","open":550,"high":577,"low":542,"close":571,"volume":283106,"rsi_14":31.61,"sma_20":659.15,"sma_60":836.7,"sma_120":1082.36},{"date":"2026-06-30","open":571,"high":641,"low":557,"close":576,"volume":2401675,"rsi_14":34.06,"sma_20":653.95,"sma_60":829.45,"sma_120":1073.01},{"date":"2026-07-01","open":571,"high":607,"low":568,"close":591,"volume":504367,"rsi_14":35.47,"sma_20":648.35,"sma_60":823.55,"sma_120":1059.56},{"date":"2026-07-02","open":598,"high":607,"low":573,"close":592,"volume":412843,"rsi_14":31.94,"sma_20":640.95,"sma_60":817.35,"sma_120":1046.08},{"date":"2026-07-03","open":592,"high":602,"low":573,"close":586,"volume":229344,"rsi_14":28.15,"sma_20":634.4,"sma_60":811.32,"sma_120":1034.82},{"date":"2026-07-06","open":576,"high":595,"low":567,"close":575,"volume":225490,"rsi_14":28.62,"sma_20":629.75,"sma_60":803.8,"sma_120":1025.02},{"date":"2026-07-07","open":570,"high":578,"low":470,"close":471,"volume":2177320,"rsi_14":21.2,"sma_20":618.7,"sma_60":795.93,"sma_120":1014.88},{"date":"2026-07-08","open":479,"high":516,"low":405,"close":425,"volume":2067904,"rsi_14":20.48,"sma_20":606.05,"sma_60":786.95,"sma_120":1004.48},{"date":"2026-07-09","open":406,"high":445,"low":406,"close":438,"volume":635502,"rsi_14":19.51,"sma_20":593.65,"sma_60":777.53,"sma_120":994.55},{"date":"2026-07-10","open":455,"high":486,"low":436,"close":482,"volume":970228,"rsi_14":34.64,"sma_20":582.55,"sma_60":769.03,"sma_120":985.4},{"date":"2026-07-13","open":467,"high":528,"low":467,"close":478,"volume":1384747,"rsi_14":37.46,"sma_20":570.55,"sma_60":760.08,"sma_120":976.44},{"date":"2026-07-14","open":478,"high":480,"low":450,"close":475,"volume":894664,"rsi_14":32.04,"sma_20":559.2,"sma_60":751.15,"sma_120":966.72},{"date":"2026-07-15","open":478,"high":607,"low":475,"close":566,"volume":9214735,"rsi_14":48.84,"sma_20":552.4,"sma_60":743.63,"sma_120":957.92},{"date":"2026-07-16","open":735,"high":735,"low":735,"close":735,"volume":3059119,"rsi_14":67.35,"sma_20":555.65,"sma_60":738.97,"sma_120":950.31},{"date":"2026-07-20","open":735,"high":744,"low":515,"close":515,"volume":11307137,"rsi_14":46.17,"sma_20":547.0,"sma_60":730.17,"sma_120":941.98},{"date":"2026-07-21","open":465,"high":477,"low":419,"close":438,"volume":4103497,"rsi_14":41.42,"sma_20":539.3,"sma_60":720.6,"sma_120":933.74},{"date":"2026-07-22","open":440,"high":483,"low":440,"close":440,"volume":2104697,"rsi_14":40.46,"sma_20":533.25,"sma_60":711.32,"sma_120":925.07},{"date":"2026-07-23","open":433,"high":476,"low":430,"close":447,"volume":1571282,"rsi_14":40.9,"sma_20":526.3,"sma_60":702.47,"sma_120":916.65},{"date":"2026-07-24","open":447,"high":475,"low":420,"close":427,"volume":1075759,"rsi_14":40.2,"sma_20":518.9,"sma_60":693.0,"sma_120":908.04},{"date":"2026-07-27","open":423,"high":446,"low":420,"close":425,"volume":554181,"rsi_14":40.65,"sma_20":512.65,"sma_60":683.7,"sma_120":899.77},{"date":"2026-07-28","open":411,"high":434,"low":398,"close":409,"volume":887479,"rsi_14":45.66,"sma_20":504.55,"sma_60":674.22,"sma_120":891.72},{"date":"2026-07-29","open":400,"high":420,"low":359,"close":381,"volume":1121861,"rsi_14":46.84,"sma_20":494.8,"sma_60":664.45,"sma_120":883.2},{"date":"2026-07-30","open":360,"high":470,"low":360,"close":380,"volume":5309830,"rsi_14":45.76,"sma_20":484.25,"sma_60":654.95,"sma_120":874.53},{"date":"2026-07-31","open":382,"high":439,"low":382,"close":407,"volume":2912284,"rsi_14":44.38,"sma_20":475.0,"sma_60":645.82,"sma_120":866.59},{"date":"2026-08-03","open":404,"high":469,"low":390,"close":442,"volume":2376937,"rsi_14":47.42,"sma_20":467.8,"sma_60":637.9,"sma_120":858.58},{"date":"2026-08-04","open":442,"high":462,"low":438,"close":442,"volume":1138246,"rsi_14":47.63,"sma_20":461.15,"sma_60":630.35,"sma_120":850.49},{"date":"2026-08-05","open":460,"high":463,"low":428,"close":438,"volume":711793,"rsi_14":39.47,"sma_20":459.5,"sma_60":622.77,"sma_120":842.85},{"date":"2026-08-06","open":438,"high":439,"low":400,"close":411,"volume":866383,"rsi_14":15.24,"sma_20":458.8,"sma_60":615.28,"sma_120":835.1},{"date":"2026-08-07","open":411,"high":420,"low":390,"close":405,"volume":1055956,"rsi_14":28.17,"sma_20":457.15,"sma_60":608.03,"sma_120":827.33},{"date":"2026-08-10","open":405,"high":424,"low":400,"close":419,"volume":1521015,"rsi_14":44.97,"sma_20":454.0,"sma_60":600.35,"sma_120":820.02},{"date":"2026-08-11","open":414,"high":427,"low":414,"close":424,"volume":746869,"rsi_14":45.83,"sma_20":451.3,"sma_60":593.1,"sma_120":813.79},{"date":"2026-08-12","open":424,"high":446,"low":403,"close":403,"volume":989218,"rsi_14":39.32,"sma_20":447.7,"sma_60":585.5,"sma_120":807.01},{"date":"2026-08-13","open":403,"high":403,"low":403,"close":403,"volume":0,"rsi_14":43.55,"sma_20":439.55,"sma_60":577.93,"sma_120":800.12},{"date":"2026-08-14","open":383,"high":397,"low":365,"close":388,"volume":1895249,"rsi_14":40.7,"sma_20":422.2,"sma_60":569.98,"sma_120":792.14},{"date":"2026-08-18","open":402,"high":479,"low":401,"close":401,"volume":6096519,"rsi_14":47.96,"sma_20":416.5,"sma_60":562.92,"sma_120":784.28},{"date":"2026-08-19","open":400,"high":439,"low":390,"close":409,"volume":1533958,"rsi_14":57.95,"sma_20":415.05,"sma_60":556.22,"sma_120":776.12},{"date":"2026-08-20","open":411,"high":432,"low":398,"close":410,"volume":804416,"rsi_14":58.52,"sma_20":413.55,"sma_60":548.92,"sma_120":768.08},{"date":"2026-08-21","open":404,"high":409,"low":385,"close":400,"volume":1077641,"rsi_14":47.8,"sma_20":411.2,"sma_60":541.9,"sma_120":760.48},{"date":"2026-08-24","open":401,"high":418,"low":371,"close":390,"volume":1985636,"rsi_14":30.6,"sma_20":409.35,"sma_60":535.2,"sma_120":753.7},{"date":"2026-08-25","open":391,"high":418,"low":382,"close":396,"volume":910961,"rsi_14":33.57,"sma_20":407.9,"sma_60":529.03,"sma_120":747.04},{"date":"2026-08-26","open":396,"high":421,"low":379,"close":395,"volume":1296236,"rsi_14":34.31,"sma_20":407.2,"sma_60":523.63,"sma_120":740.77},{"date":"2026-08-27","open":390,"high":396,"low":375,"close":384,"volume":723426,"rsi_14":38.84,"sma_20":407.35,"sma_60":518.7,"sma_120":735.58},{"date":"2026-08-28","open":380,"high":408,"low":379,"close":393,"volume":530672,"rsi_14":45.16,"sma_20":408.0,"sma_60":513.53,"sma_120":729.81},{"date":"2026-08-31","open":389,"high":397,"low":382,"close":392,"volume":361637,"rsi_14":37.84,"sma_20":407.25,"sma_60":507.73,"sma_120":724.03},{"date":"2026-09-01","open":385,"high":393,"low":380,"close":390,"volume":360658,"rsi_14":34.26,"sma_20":404.65,"sma_60":502.28,"sma_120":718.87},{"date":"2026-09-02","open":394,"high":412,"low":377,"close":387,"volume":1030994,"rsi_14":41.11,"sma_20":401.9,"sma_60":497.6,"sma_120":713.55},{"date":"2026-09-03","open":381,"high":387,"low":371,"close":383,"volume":350660,"rsi_14":39.36,"sma_20":399.15,"sma_60":492.45,"sma_120":707.83},{"date":"2026-09-04","open":382,"high":382,"low":368,"close":373,"volume":354274,"rsi_14":41.57,"sma_20":397.25,"sma_60":487.37,"sma_120":702.2},{"date":"2026-09-07","open":374,"high":378,"low":368,"close":373,"volume":306574,"rsi_14":31.58,"sma_20":395.65,"sma_60":482.15,"sma_120":696.57},{"date":"2026-09-08","open":377,"high":378,"low":350,"close":350,"volume":682930,"rsi_14":17.58,"sma_20":392.2,"sma_60":476.25,"sma_120":690.98},{"date":"2026-09-09","open":350,"high":357,"low":307,"close":323,"volume":1654899,"rsi_14":12.82,"sma_20":387.15,"sma_60":469.67,"sma_120":685.17},{"date":"2026-09-10","open":328,"high":370,"low":319,"close":342,"volume":1329254,"rsi_14":26.98,"sma_20":384.1,"sma_60":463.67,"sma_120":679.48},{"date":"2026-09-11","open":345,"high":346,"low":324,"close":342,"volume":246108,"rsi_14":29.31,"sma_20":381.05,"sma_60":457.67,"sma_120":673.95},{"date":"2026-09-14","open":342,"high":342,"low":317,"close":319,"volume":422950,"rsi_14":21.05,"sma_20":377.6,"sma_60":451.82,"sma_120":668.07},{"date":"2026-09-15","open":320,"high":325,"low":306,"close":312,"volume":334765,"rsi_14":20.14,"sma_20":373.15,"sma_60":445.55,"sma_120":662.42},{"date":"2026-09-16","open":305,"high":339,"low":305,"close":323,"volume":938654,"rsi_14":28.06,"sma_20":368.85,"sma_60":441.07,"sma_120":656.69},{"date":"2026-09-17","open":345,"high":345,"low":310,"close":314,"volume":604150,"rsi_14":21.58,"sma_20":364.05,"sma_60":436.95,"sma_120":650.77},{"date":"2026-09-18","open":317,"high":342,"low":315,"close":323,"volume":651121,"rsi_14":26.53,"sma_20":360.2,"sma_60":432.57,"sma_120":645.18},{"date":"2026-09-21","open":328,"high":328,"low":298,"close":300,"volume":1006269,"rsi_14":23.21,"sma_20":355.7,"sma_60":427.98,"sma_120":639.4},{"date":"2026-09-22","open":305,"high":308,"low":292,"close":296,"volume":1056336,"rsi_14":23.08,"sma_20":350.7,"sma_60":423.75,"sma_120":633.61},{"date":"2026-09-23","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":23.64,"sma_20":345.75,"sma_60":419.17,"sma_120":627.93},{"date":"2026-09-28","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":25.16,"sma_20":341.35,"sma_60":414.5,"sma_120":621.98},{"date":"2026-09-29","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":25.16,"sma_20":336.5,"sma_60":409.58,"sma_120":616.57},{"date":"2026-09-30","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":29.55,"sma_20":331.7,"sma_60":404.65,"sma_120":611.0},{"date":"2026-10-01","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":37.14,"sma_20":327.0,"sma_60":399.82,"sma_120":605.57},{"date":"2026-10-02","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":23.26,"sma_20":322.45,"sma_60":395.17,"sma_120":599.48},{"date":"2026-10-06","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":23.26,"sma_20":318.1,"sma_60":392.25,"sma_120":594.09},{"date":"2026-10-07","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":31.75,"sma_20":314.25,"sma_60":390.1,"sma_120":588.52},{"date":"2026-10-08","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":35.71,"sma_20":310.4,"sma_60":387.73,"sma_120":582.63},{"date":"2026-10-12","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":20.0,"sma_20":307.7,"sma_60":384.63,"sma_120":576.83},{"date":"2026-10-13","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":25.0,"sma_20":306.35,"sma_60":381.6,"sma_120":570.84},{"date":"2026-10-14","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":0.0,"sma_20":304.05,"sma_60":378.62,"sma_120":564.88},{"date":"2026-10-15","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":0.0,"sma_20":301.75,"sma_60":374.12,"sma_120":558.88},{"date":"2026-10-16","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":100.0,"sma_20":300.6,"sma_60":366.8,"sma_120":552.88},{"date":"2026-10-19","open":296,"high":296,"low":296,"close":296,"volume":0,"rsi_14":100.0,"sma_20":299.8,"sma_60":363.15,"sma_120":546.66},{"date":"2026-10-23","open":296,"high":1775,"low":296,"close":1775,"volume":0,"rsi_14":100.0,"sma_20":299.8,"sma_60":363.15,"sma_120":546.66}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.51,"pbr":2.7,"ttm_eps":null,"close":987.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.34,"pbr":4.4,"ttm_eps":null,"close":1711.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.0,"pbr":4.59,"ttm_eps":null,"close":1793.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":49.51,"pbr":5.22,"ttm_eps":null,"close":2177.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":6.97,"ttm_eps":null,"close":3010.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":22.48,"pbr":2.99,"ttm_eps":null,"close":1372.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":22.96,"pbr":3.72,"ttm_eps":null,"close":1698.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.04,"pbr":1.71,"ttm_eps":null,"close":977.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.76,"pbr":1.02,"ttm_eps":null,"close":576.0}],"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":"형지엘리트","phase":"above-fold","symbol_resolved":true}