{"status":"ok","report":{"price_analysis":{"current":1689.0,"change_1d":1.3,"change_7d":-3.6,"change_30d":-5.7,"high_30d":2235.0,"low_30d":1273.0,"position_in_range":43.0,"support":1369.2,"resistance":2138.8},"summary":"육일씨엔에쓰(191410)은 Technology 섹터 KR 시장 종목입니다, 시가총액 262.04억. 현재가 1,689원, 전일 대비 +1.3%, 30일 -5.7%. ROE -3.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.11만, 기관 순매수 2171.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.4%로 적자 상태입니다. 시가총액 262.04억. 매출 365.18억, 영업이익 -13.26억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.12,"roe":-3.39,"eps":-71.02,"revenue":36517737314.0,"operating_income":-1326171409.0,"net_income":3301487630.0,"market_cap":26203544604,"profit_margin":9.04,"roa":-1.38,"operating_margin":-3.63,"gross_margin":20.55,"debt_ratio":1.4537150021546312,"total_assets":57653101961.0,"total_equity":23496250343.0,"total_debt":34156851618.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 62.2로 강세 구간입니다. MACD(3.21)가 시그널선(10.75)을 하회합니다(데드크로스). SMA20 1700, SMA60 1607 — 혼조세입니다. 볼린저밴드 1526~1873 (현재 위치 47%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 62","rsi_14":62.18181818181818,"macd":3.205893601357502,"macd_signal":10.75071988599186,"sma_20":1699.55,"sma_60":1606.9333333333334,"bb_upper":1872.782185231267,"bb_lower":1526.317814768733,"atr_14":64.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.11만, 기관 순매수 2171.00. 30일 누적: 외국인 -14.06만, 기관 5359.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-31104.0,"institutional_flow":2171.0,"data":[{"date":"2026-10-23","foreign_net":-10958.0,"institution_net":4031.0,"retail_net":6927.0},{"date":"2026-10-22","foreign_net":-6373.0,"institution_net":-5259.0,"retail_net":11632.0},{"date":"2026-10-21","foreign_net":-32684.0,"institution_net":3870.0,"retail_net":28814.0},{"date":"2026-10-20","foreign_net":-21571.0,"institution_net":2307.0,"retail_net":19264.0},{"date":"2026-10-19","foreign_net":40482.0,"institution_net":-2778.0,"retail_net":-37704.0},{"date":"2026-10-16","foreign_net":9222.0,"institution_net":152.0,"retail_net":-9374.0},{"date":"2026-10-15","foreign_net":-26808.0,"institution_net":1182.0,"retail_net":25626.0},{"date":"2026-10-14","foreign_net":26962.0,"institution_net":288.0,"retail_net":-27250.0},{"date":"2026-10-13","foreign_net":-12131.0,"institution_net":191.0,"retail_net":11940.0},{"date":"2026-10-12","foreign_net":-13220.0,"institution_net":900.0,"retail_net":12320.0},{"date":"2026-10-08","foreign_net":2243.0,"institution_net":-839.0,"retail_net":-1404.0},{"date":"2026-10-07","foreign_net":-4910.0,"institution_net":907.0,"retail_net":4003.0},{"date":"2026-10-06","foreign_net":-3589.0,"institution_net":0.0,"retail_net":3589.0},{"date":"2026-10-02","foreign_net":-5826.0,"institution_net":-1369.0,"retail_net":7195.0},{"date":"2026-10-01","foreign_net":19992.0,"institution_net":1776.0,"retail_net":-21768.0},{"date":"2026-09-30","foreign_net":-15610.0,"institution_net":-789.0,"retail_net":16399.0},{"date":"2026-09-29","foreign_net":18209.0,"institution_net":789.0,"retail_net":-18998.0},{"date":"2026-09-28","foreign_net":-26766.0,"institution_net":-3171.0,"retail_net":29937.0},{"date":"2026-09-23","foreign_net":-7549.0,"institution_net":1996.0,"retail_net":5553.0},{"date":"2026-09-22","foreign_net":-10168.0,"institution_net":100.0,"retail_net":10068.0},{"date":"2026-09-21","foreign_net":-28260.0,"institution_net":256.0,"retail_net":28004.0},{"date":"2026-09-18","foreign_net":-4959.0,"institution_net":-1171.0,"retail_net":6130.0},{"date":"2026-09-17","foreign_net":14494.0,"institution_net":1990.0,"retail_net":-16484.0},{"date":"2026-09-16","foreign_net":-16330.0,"institution_net":-1131.0,"retail_net":17461.0},{"date":"2026-09-15","foreign_net":-34163.0,"institution_net":42.0,"retail_net":34121.0},{"date":"2026-09-14","foreign_net":-47025.0,"institution_net":64.0,"retail_net":46961.0},{"date":"2026-09-11","foreign_net":-18928.0,"institution_net":1025.0,"retail_net":17903.0},{"date":"2026-09-10","foreign_net":69360.0,"institution_net":-998.0,"retail_net":-68362.0},{"date":"2026-09-09","foreign_net":34551.0,"institution_net":998.0,"retail_net":-35549.0},{"date":"2026-09-08","foreign_net":-28330.0,"institution_net":0.0,"retail_net":28330.0}],"periods":{"d1":{"foreign_net":-10958.0,"institution_net":4031.0,"retail_net":6927.0},"d3":{"foreign_net":-50015.0,"institution_net":2642.0,"retail_net":47373.0},"d7":{"foreign_net":-48690.0,"institution_net":3505.0,"retail_net":45185.0},"d14":{"foreign_net":-59161.0,"institution_net":3583.0,"retail_net":55578.0},"d30":{"foreign_net":-140643.0,"institution_net":5359.0,"retail_net":135284.0}}},"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 -71, PBR 1.12x) — 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 -71원"}]},"growth":{"grade":"F","percentile":16,"summary":"매출 -27.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-27.6,"unit":"%","percentile":26,"direction":"higher_better"},{"name":"영업이익 성장률","value":-193.9,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.4%","metrics":[{"name":"ROE","value":-3.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.2,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":39,"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":"F","percentile":15,"summary":"유동비율 0.8x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.8,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.37,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -71, PBR 1.12x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -27.6%"},"profitability":{"grade":"C","reason":"ROE -3.4%"},"momentum":{"grade":"D","reason":"RSI 62"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.45,"unit":"","threshold":"≤ 1.0","pass":false,"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":20.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.12,"per_5y_high":149.36,"per_5y_low":1.56,"per_5y_avg":33.95,"per_percentile":null,"pbr_5y_high":2.36,"pbr_5y_low":0.95,"pbr_5y_avg":1.51,"pbr_percentile":33.3,"per_5y_median":14.01,"pbr_5y_median":1.38,"history":[{"quarter":"2024-Q2","per":16.19,"pbr":1.91},{"quarter":"2024-Q3","per":149.36,"pbr":1.38},{"quarter":"2024-Q4","per":null,"pbr":1.09},{"quarter":"2025-Q1","per":null,"pbr":1.37},{"quarter":"2025-Q2","per":null,"pbr":1.74},{"quarter":"2025-Q3","per":1.56,"pbr":1.04},{"quarter":"2025-Q4","per":20.71,"pbr":2.36},{"quarter":"2026-Q1","per":11.82,"pbr":1.76},{"quarter":"2026-Q2","per":4.06,"pbr":0.95},{"quarter":"현재","per":null,"pbr":1.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1743.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1455.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1822.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1605.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1197.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.19,"eps":157.51,"close":2550.0,"source":"reported"},{"date":"2024-07","per":14.22,"eps":157.51,"close":2240.0,"source":"reported"},{"date":"2024-08","per":11.03,"eps":157.51,"close":1737.0,"source":"reported"},{"date":"2024-09","per":149.36,"eps":11.67,"close":1743.0,"source":"reported"},{"date":"2024-10","per":145.42,"eps":11.67,"close":1697.0,"source":"reported"},{"date":"2024-11","per":137.87,"eps":11.67,"close":1609.0,"source":"reported"},{"date":"2025-09","per":1.56,"eps":1030.94,"close":1605.0,"source":"reported"},{"date":"2025-10","per":1.44,"eps":1030.94,"close":1482.0,"source":"reported"},{"date":"2025-11","per":1.58,"eps":1030.94,"close":1634.0,"source":"reported"},{"date":"2025-12","per":20.71,"eps":144.83,"close":3000.0,"source":"reported"},{"date":"2026-01","per":26.93,"eps":144.83,"close":3900.0,"source":"reported"},{"date":"2026-02","per":21.23,"eps":144.83,"close":3075.0,"source":"reported"},{"date":"2026-03","per":11.82,"eps":194.59,"close":2300.0,"source":"reported"},{"date":"2026-04","per":14.06,"eps":194.59,"close":2735.0,"source":"reported"},{"date":"2026-05","per":8.58,"eps":194.59,"close":1669.0,"source":"reported"},{"date":"2026-06","per":4.06,"eps":294.67,"close":1197.0,"source":"reported"},{"date":"2026-07","per":4.27,"eps":294.67,"close":1258.0,"source":"reported"},{"date":"2026-08","per":6.24,"eps":294.67,"close":1840.0,"source":"reported"},{"date":"2026-09","per":5.36,"eps":294.67,"close":1580.0,"source":"reported"},{"date":"2026-10","per":5.64,"eps":294.67,"close":1661.0,"source":"reported"}],"trailing_per_history_meta":{"avg":30.38,"std":48.35,"upper_1sd":78.73,"lower_1sd":0.0,"current":5.64,"count":20},"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":"1.1배"},{"label":"ROE","value":"-3.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:59.096364+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03386738532248707,"dividend_yield":null,"eps":-71.02,"revenue":7794063715.0,"operating_income":-482499551.0,"net_income":-795756564.0,"market_cap":null,"profit_margin":-0.10209777506290248,"operating_margin":-0.061906031133849924,"roa":-0.013802493481414014,"gross_margin":0.20548360105367705,"total_equity":23496250343.0,"total_assets":57653101961.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.98,"pbr":1.48,"roe":0.023654901789424726,"dividend_yield":null,"eps":51.61,"revenue":10762772465.0,"operating_income":514034484.0,"net_income":578219335.0,"market_cap":31000000000.0,"profit_margin":0.05372401366658456,"operating_margin":0.04776041542006156,"roa":0.009835352319830508,"gross_margin":0.29657716367973036,"total_equity":24443954160.0,"total_assets":58789895491.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.40538114793107893,"dividend_yield":null,"eps":-859.09,"revenue":9754239309.0,"operating_income":-453669496.0,"net_income":-9625495808.0,"market_cap":null,"profit_margin":-0.9868012771758418,"operating_margin":-0.046509982134784224,"roa":-0.1718569041088983,"gross_margin":0.2026211770482614,"total_equity":23744310403.0,"total_assets":56008781596.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.45530561535012004,"dividend_yield":null,"eps":1173.17,"revenue":8206661825.0,"operating_income":-904036846.0,"net_income":13144520667.0,"market_cap":null,"profit_margin":1.601689084708934,"operating_margin":-0.11015890081470489,"roa":0.2122043127107796,"gross_margin":0.2481894947584245,"total_equity":28869665174.0,"total_assets":61942759311.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0970853137350936,"dividend_yield":null,"eps":-171.1,"revenue":7347287312.0,"operating_income":-924402407.0,"net_income":-1916997468.0,"market_cap":null,"profit_margin":-0.260912277769382,"operating_margin":-0.12581547008379737,"roa":-0.02946113552214214,"gross_margin":0.24298889089094602,"total_equity":19745493878.0,"total_assets":65068689106.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0008364560510928769,"dividend_yield":null,"eps":1.85,"revenue":19526829341.0,"operating_income":774971967.0,"net_income":20765542.0,"market_cap":null,"profit_margin":0.0010634364462027179,"operating_margin":0.0396875475002391,"roa":0.0003158458827035827,"gross_margin":0.2587027152633115,"total_equity":24825622306.0,"total_assets":65745805588.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012112179932450815,"dividend_yield":null,"eps":27.02,"revenue":12715141229.0,"operating_income":1066128178.0,"net_income":302761833.0,"market_cap":null,"profit_margin":0.023811126242898297,"operating_margin":0.08384713616616644,"roa":0.00474082454849923,"gross_margin":0.366230013975726,"total_equity":24996477487.0,"total_assets":63862695171.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.07246552070656523,"dividend_yield":null,"eps":-152.64,"revenue":12123452366.0,"operating_income":-2260798888.0,"net_income":-1710211714.0,"market_cap":null,"profit_margin":-0.14106639448646308,"operating_margin":-0.18648144272339198,"roa":-0.029379719024188337,"gross_margin":0.13125832460585096,"total_equity":23600350861.0,"total_assets":58210621844.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.009132682130974732,"dividend_yield":null,"eps":-20.35,"revenue":5691167915.0,"operating_income":-101511598.0,"net_income":-227953398.0,"market_cap":null,"profit_margin":-0.04005388725206854,"operating_margin":-0.017836690028500066,"roa":-0.005880211187947607,"gross_margin":0.21676582459437063,"total_equity":24960180890.0,"total_assets":38766192355.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04024743318175444,"dividend_yield":null,"eps":97.89,"revenue":7013106880.0,"operating_income":820434585.0,"net_income":1096759607.0,"market_cap":null,"profit_margin":0.15638712282109124,"operating_margin":0.11698589498752941,"roa":0.026817990802848378,"gross_margin":0.30466317533150156,"total_equity":27250423699.0,"total_assets":40896412228.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03729327542833977,"dividend_yield":null,"eps":86.77,"revenue":7761896393.0,"operating_income":431174205.0,"net_income":972227501.0,"market_cap":null,"profit_margin":0.12525643886161572,"operating_margin":0.05555011084518608,"roa":0.02484509864362691,"gross_margin":0.19793559359869184,"total_equity":26069780405.0,"total_assets":39131561317.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.004397987348985402,"dividend_yield":null,"eps":-6.8,"revenue":6413692634.0,"operating_income":234093376.0,"net_income":-105422184.0,"market_cap":null,"profit_margin":-0.016437049608698164,"operating_margin":0.036499001333340164,"roa":-0.002607263070701886,"gross_margin":0.2492166170431422,"total_equity":23970551899.0,"total_assets":40434041806.0}],"current_price":1689.0,"change_pct":1.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6200.0},{"date":"2016-10-25","close":6360.0},{"date":"2016-10-26","close":6200.0},{"date":"2016-10-27","close":6790.0},{"date":"2016-10-28","close":6600.0},{"date":"2016-10-31","close":6390.0},{"date":"2016-11-01","close":6470.0},{"date":"2016-11-02","close":6100.0},{"date":"2016-11-03","close":6150.0},{"date":"2016-11-04","close":6050.0},{"date":"2016-11-07","close":6240.0},{"date":"2016-11-08","close":6110.0},{"date":"2016-11-09","close":5900.0},{"date":"2016-11-10","close":6120.0},{"date":"2016-11-11","close":6040.0},{"date":"2016-11-14","close":6000.0},{"date":"2016-11-15","close":5910.0},{"date":"2016-11-16","close":5990.0},{"date":"2016-11-17","close":5790.0},{"date":"2016-11-18","close":5680.0},{"date":"2016-11-21","close":5680.0},{"date":"2016-11-22","close":5170.0},{"date":"2016-11-23","close":5150.0},{"date":"2016-11-24","close":5190.0},{"date":"2016-11-25","close":5210.0},{"date":"2016-11-28","close":5210.0},{"date":"2016-11-29","close":5200.0},{"date":"2016-11-30","close":5180.0},{"date":"2016-12-01","close":5170.0},{"date":"2016-12-02","close":5170.0},{"date":"2016-12-05","close":5090.0},{"date":"2016-12-06","close":5090.0},{"date":"2016-12-07","close":5000.0},{"date":"2016-12-08","close":5010.0},{"date":"2016-12-09","close":5010.0},{"date":"2016-12-12","close":5030.0},{"date":"2016-12-13","close":5090.0},{"date":"2016-12-14","close":5120.0},{"date":"2016-12-15","close":6650.0},{"date":"2016-12-16","close":7200.0},{"date":"2016-12-19","close":7290.0},{"date":"2016-12-20","close":7280.0},{"date":"2016-12-21","close":7360.0},{"date":"2016-12-22","close":7050.0},{"date":"2016-12-23","close":7550.0},{"date":"2016-12-26","close":7240.0},{"date":"2016-12-27","close":7900.0},{"date":"2016-12-28","close":7960.0},{"date":"2016-12-29","close":8500.0},{"date":"2017-01-02","close":8550.0},{"date":"2017-01-03","close":8000.0},{"date":"2017-01-04","close":8000.0},{"date":"2017-01-05","close":8000.0},{"date":"2017-01-06","close":8030.0},{"date":"2017-01-09","close":7810.0},{"date":"2017-01-10","close":7800.0},{"date":"2017-01-11","close":7900.0},{"date":"2017-01-12","close":7900.0},{"date":"2017-01-13","close":7990.0},{"date":"2017-01-16","close":7930.0},{"date":"2017-01-17","close":7770.0},{"date":"2017-01-18","close":7410.0},{"date":"2017-01-19","close":7700.0},{"date":"2017-01-20","close":7750.0},{"date":"2017-01-23","close":7780.0},{"date":"2017-01-24","close":7600.0},{"date":"2017-01-25","close":7500.0},{"date":"2017-01-26","close":7210.0},{"date":"2017-01-31","close":7860.0},{"date":"2017-02-01","close":7690.0},{"date":"2017-02-02","close":7420.0},{"date":"2017-02-03","close":7180.0},{"date":"2017-02-06","close":7200.0},{"date":"2017-02-07","close":7060.0},{"date":"2017-02-08","close":6940.0},{"date":"2017-02-09","close":7290.0},{"date":"2017-02-10","close":7500.0},{"date":"2017-02-13","close":7610.0},{"date":"2017-02-14","close":7690.0},{"date":"2017-02-15","close":7590.0},{"date":"2017-02-16","close":7690.0},{"date":"2017-02-17","close":7740.0},{"date":"2017-02-20","close":7900.0},{"date":"2017-02-21","close":7810.0},{"date":"2017-02-22","close":7750.0},{"date":"2017-02-23","close":7580.0},{"date":"2017-02-24","close":7350.0},{"date":"2017-02-27","close":6800.0},{"date":"2017-02-28","close":6750.0},{"date":"2017-03-02","close":6910.0},{"date":"2017-03-03","close":6620.0},{"date":"2017-03-06","close":6640.0},{"date":"2017-03-07","close":6640.0},{"date":"2017-03-08","close":6520.0},{"date":"2017-03-09","close":6860.0},{"date":"2017-03-10","close":6910.0},{"date":"2017-03-13","close":6940.0},{"date":"2017-03-14","close":7130.0},{"date":"2017-03-15","close":7370.0},{"date":"2017-03-16","close":7500.0},{"date":"2017-03-17","close":7500.0},{"date":"2017-03-20","close":7100.0},{"date":"2017-03-21","close":6830.0},{"date":"2017-03-22","close":6800.0},{"date":"2017-03-23","close":6580.0},{"date":"2017-03-24","close":6680.0},{"date":"2017-03-27","close":6830.0},{"date":"2017-03-28","close":6790.0},{"date":"2017-03-29","close":6670.0},{"date":"2017-03-30","close":6270.0},{"date":"2017-03-31","close":6190.0},{"date":"2017-04-03","close":6440.0},{"date":"2017-04-04","close":6250.0},{"date":"2017-04-05","close":6240.0},{"date":"2017-04-06","close":6200.0},{"date":"2017-04-07","close":6030.0},{"date":"2017-04-10","close":5950.0},{"date":"2017-04-11","close":5930.0},{"date":"2017-04-12","close":5930.0},{"date":"2017-04-13","close":5800.0},{"date":"2017-04-14","close":5690.0},{"date":"2017-04-17","close":6050.0},{"date":"2017-04-18","close":6240.0},{"date":"2017-04-19","close":6360.0},{"date":"2017-04-20","close":6240.0},{"date":"2017-04-21","close":6220.0},{"date":"2017-04-24","close":6420.0},{"date":"2017-04-25","close":6420.0},{"date":"2017-04-26","close":6560.0},{"date":"2017-04-27","close":6500.0},{"date":"2017-04-28","close":6550.0},{"date":"2017-05-02","close":6540.0},{"date":"2017-05-04","close":6480.0},{"date":"2017-05-08","close":6490.0},{"date":"2017-05-10","close":6490.0},{"date":"2017-05-11","close":6560.0},{"date":"2017-05-12","close":6830.0},{"date":"2017-05-15","close":7380.0},{"date":"2017-05-16","close":7480.0},{"date":"2017-05-17","close":7290.0},{"date":"2017-05-18","close":7200.0},{"date":"2017-05-19","close":7050.0},{"date":"2017-05-22","close":7030.0},{"date":"2017-05-23","close":7190.0},{"date":"2017-05-24","close":7420.0},{"date":"2017-05-25","close":7300.0},{"date":"2017-05-26","close":7240.0},{"date":"2017-05-29","close":7250.0},{"date":"2017-05-30","close":7210.0},{"date":"2017-05-31","close":7520.0},{"date":"2017-06-01","close":7410.0},{"date":"2017-06-02","close":7550.0},{"date":"2017-06-05","close":7650.0},{"date":"2017-06-07","close":7810.0},{"date":"2017-06-08","close":7720.0},{"date":"2017-06-09","close":7690.0},{"date":"2017-06-12","close":7670.0},{"date":"2017-06-13","close":7770.0},{"date":"2017-06-14","close":7730.0},{"date":"2017-06-15","close":7560.0},{"date":"2017-06-16","close":7650.0},{"date":"2017-06-19","close":7860.0},{"date":"2017-06-20","close":8010.0},{"date":"2017-06-21","close":7930.0},{"date":"2017-06-22","close":8150.0},{"date":"2017-06-23","close":8180.0},{"date":"2017-06-26","close":8370.0},{"date":"2017-06-27","close":8380.0},{"date":"2017-06-28","close":8340.0},{"date":"2017-06-29","close":8170.0},{"date":"2017-06-30","close":8180.0},{"date":"2017-07-03","close":8140.0},{"date":"2017-07-04","close":7730.0},{"date":"2017-07-05","close":7930.0},{"date":"2017-07-06","close":7800.0},{"date":"2017-07-07","close":7800.0},{"date":"2017-07-10","close":7600.0},{"date":"2017-07-11","close":7600.0},{"date":"2017-07-12","close":7870.0},{"date":"2017-07-13","close":8070.0},{"date":"2017-07-14","close":7900.0},{"date":"2017-07-17","close":7720.0},{"date":"2017-07-18","close":7840.0},{"date":"2017-07-19","close":7930.0},{"date":"2017-07-20","close":7930.0},{"date":"2017-07-21","close":7850.0},{"date":"2017-07-24","close":7650.0},{"date":"2017-07-25","close":7330.0},{"date":"2017-07-26","close":7350.0},{"date":"2017-07-27","close":7350.0},{"date":"2017-07-28","close":7170.0},{"date":"2017-07-31","close":7050.0},{"date":"2017-08-01","close":7130.0},{"date":"2017-08-02","close":7270.0},{"date":"2017-08-03","close":7040.0},{"date":"2017-08-04","close":7150.0},{"date":"2017-08-07","close":7000.0},{"date":"2017-08-08","close":6990.0},{"date":"2017-08-09","close":6880.0},{"date":"2017-08-10","close":6790.0},{"date":"2017-08-11","close":6600.0},{"date":"2017-08-14","close":6670.0},{"date":"2017-08-16","close":7130.0},{"date":"2017-08-17","close":7080.0},{"date":"2017-08-18","close":6980.0},{"date":"2017-08-21","close":6960.0},{"date":"2017-08-22","close":6970.0},{"date":"2017-08-23","close":6950.0},{"date":"2017-08-24","close":6920.0},{"date":"2017-08-25","close":6950.0},{"date":"2017-08-28","close":6880.0},{"date":"2017-08-29","close":6700.0},{"date":"2017-08-30","close":6790.0},{"date":"2017-08-31","close":6630.0},{"date":"2017-09-01","close":6900.0},{"date":"2017-09-04","close":6900.0},{"date":"2017-09-05","close":7120.0},{"date":"2017-09-06","close":7190.0},{"date":"2017-09-07","close":7140.0},{"date":"2017-09-08","close":7120.0},{"date":"2017-09-11","close":7160.0},{"date":"2017-09-12","close":7120.0},{"date":"2017-09-13","close":6920.0},{"date":"2017-09-14","close":6950.0},{"date":"2017-09-15","close":7110.0},{"date":"2017-09-18","close":7010.0},{"date":"2017-09-19","close":7020.0},{"date":"2017-09-20","close":6890.0},{"date":"2017-09-21","close":6930.0},{"date":"2017-09-22","close":6920.0},{"date":"2017-09-25","close":6600.0},{"date":"2017-09-26","close":6530.0},{"date":"2017-09-27","close":6450.0},{"date":"2017-09-28","close":6450.0},{"date":"2017-09-29","close":6660.0},{"date":"2017-10-10","close":6430.0},{"date":"2017-10-11","close":6590.0},{"date":"2017-10-12","close":6500.0},{"date":"2017-10-13","close":6460.0},{"date":"2017-10-16","close":6530.0},{"date":"2017-10-17","close":6490.0},{"date":"2017-10-18","close":6430.0},{"date":"2017-10-19","close":6430.0},{"date":"2017-10-20","close":6490.0},{"date":"2017-10-23","close":6450.0},{"date":"2017-10-24","close":6500.0},{"date":"2017-10-25","close":6640.0},{"date":"2017-10-26","close":6600.0},{"date":"2017-10-27","close":6600.0},{"date":"2017-10-30","close":6790.0},{"date":"2017-10-31","close":6950.0},{"date":"2017-11-01","close":7000.0},{"date":"2017-11-02","close":6920.0},{"date":"2017-11-03","close":7120.0},{"date":"2017-11-06","close":7120.0},{"date":"2017-11-07","close":7120.0},{"date":"2017-11-08","close":7140.0},{"date":"2017-11-09","close":7080.0},{"date":"2017-11-10","close":7190.0},{"date":"2017-11-13","close":7200.0},{"date":"2017-11-14","close":6950.0},{"date":"2017-11-15","close":5960.0},{"date":"2017-11-16","close":6210.0},{"date":"2017-11-17","close":6200.0},{"date":"2017-11-20","close":6210.0},{"date":"2017-11-21","close":6110.0},{"date":"2017-11-22","close":6090.0},{"date":"2017-11-23","close":6090.0},{"date":"2017-11-24","close":6100.0},{"date":"2017-11-27","close":6240.0},{"date":"2017-11-28","close":6310.0},{"date":"2017-11-29","close":6300.0},{"date":"2017-11-30","close":6240.0},{"date":"2017-12-01","close":6290.0},{"date":"2017-12-04","close":6340.0},{"date":"2017-12-05","close":6260.0},{"date":"2017-12-06","close":6340.0},{"date":"2017-12-07","close":6250.0},{"date":"2017-12-08","close":6180.0},{"date":"2017-12-11","close":6280.0},{"date":"2017-12-12","close":6230.0},{"date":"2017-12-13","close":6140.0},{"date":"2017-12-14","close":5800.0},{"date":"2017-12-15","close":5750.0},{"date":"2017-12-18","close":5780.0},{"date":"2017-12-19","close":5820.0},{"date":"2017-12-20","close":5880.0},{"date":"2017-12-21","close":5890.0},{"date":"2017-12-22","close":5970.0},{"date":"2017-12-26","close":5610.0},{"date":"2017-12-27","close":5710.0},{"date":"2017-12-28","close":5600.0},{"date":"2018-01-02","close":5640.0},{"date":"2018-01-03","close":5590.0},{"date":"2018-01-04","close":5640.0},{"date":"2018-01-05","close":5650.0},{"date":"2018-01-08","close":5420.0},{"date":"2018-01-09","close":5600.0},{"date":"2018-01-10","close":5640.0},{"date":"2018-01-11","close":5800.0},{"date":"2018-01-12","close":5700.0},{"date":"2018-01-15","close":5780.0},{"date":"2018-01-16","close":6060.0},{"date":"2018-01-17","close":5900.0},{"date":"2018-01-18","close":5890.0},{"date":"2018-01-19","close":5880.0},{"date":"2018-01-22","close":5830.0},{"date":"2018-01-23","close":5930.0},{"date":"2018-01-24","close":6050.0},{"date":"2018-01-25","close":6350.0},{"date":"2018-01-26","close":6700.0},{"date":"2018-01-29","close":7000.0},{"date":"2018-01-30","close":6900.0},{"date":"2018-01-31","close":6750.0},{"date":"2018-02-01","close":6740.0},{"date":"2018-02-02","close":6750.0},{"date":"2018-02-05","close":6510.0},{"date":"2018-02-06","close":6300.0},{"date":"2018-02-07","close":6120.0},{"date":"2018-02-08","close":6180.0},{"date":"2018-02-09","close":6190.0},{"date":"2018-02-12","close":6200.0},{"date":"2018-02-13","close":6130.0},{"date":"2018-02-14","close":6190.0},{"date":"2018-02-19","close":6420.0},{"date":"2018-02-20","close":6290.0},{"date":"2018-02-21","close":7320.0},{"date":"2018-02-22","close":7980.0},{"date":"2018-02-23","close":7600.0},{"date":"2018-02-26","close":7450.0},{"date":"2018-02-27","close":7370.0},{"date":"2018-02-28","close":7330.0},{"date":"2018-03-02","close":7500.0},{"date":"2018-03-05","close":8110.0},{"date":"2018-03-06","close":8080.0},{"date":"2018-03-07","close":6800.0},{"date":"2018-03-08","close":6630.0},{"date":"2018-03-09","close":6690.0},{"date":"2018-03-12","close":6740.0},{"date":"2018-03-13","close":6810.0},{"date":"2018-03-14","close":6810.0},{"date":"2018-03-15","close":6710.0},{"date":"2018-03-16","close":6660.0},{"date":"2018-03-19","close":6410.0},{"date":"2018-03-20","close":6460.0},{"date":"2018-03-21","close":6600.0},{"date":"2018-03-22","close":6580.0},{"date":"2018-03-23","close":6480.0},{"date":"2018-03-26","close":6680.0},{"date":"2018-03-27","close":6640.0},{"date":"2018-03-28","close":6380.0},{"date":"2018-03-29","close":6190.0},{"date":"2018-03-30","close":6410.0},{"date":"2018-04-02","close":6270.0},{"date":"2018-04-03","close":6250.0},{"date":"2018-04-04","close":6200.0},{"date":"2018-04-05","close":6260.0},{"date":"2018-04-06","close":6230.0},{"date":"2018-04-09","close":6350.0},{"date":"2018-04-10","close":6420.0},{"date":"2018-04-11","close":6390.0},{"date":"2018-04-12","close":6290.0},{"date":"2018-04-13","close":6220.0},{"date":"2018-04-16","close":6190.0},{"date":"2018-04-17","close":6340.0},{"date":"2018-04-18","close":6500.0},{"date":"2018-04-19","close":6470.0},{"date":"2018-04-20","close":6460.0},{"date":"2018-04-23","close":6800.0},{"date":"2018-04-24","close":6600.0},{"date":"2018-04-25","close":6330.0},{"date":"2018-04-26","close":6300.0},{"date":"2018-04-27","close":6300.0},{"date":"2018-04-30","close":6200.0},{"date":"2018-05-02","close":6330.0},{"date":"2018-05-03","close":6320.0},{"date":"2018-05-04","close":6290.0},{"date":"2018-05-08","close":6060.0},{"date":"2018-05-09","close":6180.0},{"date":"2018-05-10","close":6250.0},{"date":"2018-05-11","close":6300.0},{"date":"2018-05-14","close":6220.0},{"date":"2018-05-15","close":6150.0},{"date":"2018-05-16","close":6100.0},{"date":"2018-05-17","close":6100.0},{"date":"2018-05-18","close":6070.0},{"date":"2018-05-21","close":6020.0},{"date":"2018-05-23","close":5820.0},{"date":"2018-05-24","close":5800.0},{"date":"2018-05-25","close":5810.0},{"date":"2018-05-28","close":5850.0},{"date":"2018-05-29","close":5810.0},{"date":"2018-05-30","close":5750.0},{"date":"2018-05-31","close":5990.0},{"date":"2018-06-01","close":6150.0},{"date":"2018-06-04","close":6200.0},{"date":"2018-06-05","close":6500.0},{"date":"2018-06-07","close":6530.0},{"date":"2018-06-08","close":6550.0},{"date":"2018-06-11","close":6450.0},{"date":"2018-06-12","close":6600.0},{"date":"2018-06-14","close":6390.0},{"date":"2018-06-15","close":6450.0},{"date":"2018-06-18","close":6160.0},{"date":"2018-06-19","close":6260.0},{"date":"2018-06-20","close":6410.0},{"date":"2018-06-21","close":6350.0},{"date":"2018-06-22","close":6340.0},{"date":"2018-06-25","close":6330.0},{"date":"2018-06-26","close":6350.0},{"date":"2018-06-27","close":6250.0},{"date":"2018-06-28","close":6100.0},{"date":"2018-06-29","close":6180.0},{"date":"2018-07-02","close":6120.0},{"date":"2018-07-03","close":6100.0},{"date":"2018-07-04","close":6230.0},{"date":"2018-07-05","close":5980.0},{"date":"2018-07-06","close":5960.0},{"date":"2018-07-09","close":6050.0},{"date":"2018-07-10","close":6120.0},{"date":"2018-07-11","close":6020.0},{"date":"2018-07-12","close":6010.0},{"date":"2018-07-13","close":6050.0},{"date":"2018-07-16","close":5980.0},{"date":"2018-07-17","close":5880.0},{"date":"2018-07-18","close":5930.0},{"date":"2018-07-19","close":5880.0},{"date":"2018-07-20","close":5880.0},{"date":"2018-07-23","close":5850.0},{"date":"2018-07-24","close":5820.0},{"date":"2018-07-25","close":5800.0},{"date":"2018-07-26","close":5800.0},{"date":"2018-07-27","close":5750.0},{"date":"2018-07-30","close":5730.0},{"date":"2018-07-31","close":5760.0},{"date":"2018-08-01","close":5940.0},{"date":"2018-08-02","close":5950.0},{"date":"2018-08-03","close":5950.0},{"date":"2018-08-06","close":6030.0},{"date":"2018-08-07","close":5920.0},{"date":"2018-08-08","close":5880.0},{"date":"2018-08-09","close":5980.0},{"date":"2018-08-10","close":5940.0},{"date":"2018-08-13","close":5900.0},{"date":"2018-08-14","close":5740.0},{"date":"2018-08-16","close":5290.0},{"date":"2018-08-17","close":5170.0},{"date":"2018-08-20","close":5180.0},{"date":"2018-08-21","close":5290.0},{"date":"2018-08-22","close":5200.0},{"date":"2018-08-23","close":5200.0},{"date":"2018-08-24","close":5000.0},{"date":"2018-08-27","close":4900.0},{"date":"2018-08-28","close":4940.0},{"date":"2018-08-29","close":5010.0},{"date":"2018-08-30","close":4920.0},{"date":"2018-08-31","close":4860.0},{"date":"2018-09-03","close":4895.0},{"date":"2018-09-04","close":4895.0},{"date":"2018-09-05","close":4800.0},{"date":"2018-09-06","close":4780.0},{"date":"2018-09-07","close":4815.0},{"date":"2018-09-10","close":4795.0},{"date":"2018-09-11","close":4825.0},{"date":"2018-09-12","close":4800.0},{"date":"2018-09-13","close":4805.0},{"date":"2018-09-14","close":4830.0},{"date":"2018-09-17","close":4835.0},{"date":"2018-09-18","close":4835.0},{"date":"2018-09-19","close":4805.0},{"date":"2018-09-20","close":4980.0},{"date":"2018-09-21","close":5120.0},{"date":"2018-09-27","close":5140.0},{"date":"2018-09-28","close":4910.0},{"date":"2018-10-01","close":4825.0},{"date":"2018-10-02","close":4800.0},{"date":"2018-10-04","close":4685.0},{"date":"2018-10-05","close":4925.0},{"date":"2018-10-08","close":4755.0},{"date":"2018-10-10","close":4805.0},{"date":"2018-10-11","close":4535.0},{"date":"2018-10-12","close":4600.0},{"date":"2018-10-15","close":4580.0},{"date":"2018-10-16","close":4405.0},{"date":"2018-10-17","close":4410.0},{"date":"2018-10-18","close":4380.0},{"date":"2018-10-19","close":4210.0},{"date":"2018-10-22","close":4290.0},{"date":"2018-10-23","close":4120.0},{"date":"2018-10-24","close":3850.0},{"date":"2018-10-25","close":3680.0},{"date":"2018-10-26","close":3775.0},{"date":"2018-10-29","close":3685.0},{"date":"2018-10-30","close":3575.0},{"date":"2018-10-31","close":3620.0},{"date":"2018-11-01","close":3675.0},{"date":"2018-11-02","close":3755.0},{"date":"2018-11-05","close":3825.0},{"date":"2018-11-06","close":3830.0},{"date":"2018-11-07","close":3840.0},{"date":"2018-11-08","close":3875.0},{"date":"2018-11-09","close":3780.0},{"date":"2018-11-12","close":3730.0},{"date":"2018-11-13","close":3690.0},{"date":"2018-11-14","close":3670.0},{"date":"2018-11-15","close":3455.0},{"date":"2018-11-16","close":3595.0},{"date":"2018-11-19","close":3510.0},{"date":"2018-11-20","close":3455.0},{"date":"2018-11-21","close":3420.0},{"date":"2018-11-22","close":3515.0},{"date":"2018-11-23","close":3310.0},{"date":"2018-11-26","close":3365.0},{"date":"2018-11-27","close":3425.0},{"date":"2018-11-28","close":3450.0},{"date":"2018-11-29","close":3430.0},{"date":"2018-11-30","close":3430.0},{"date":"2018-12-03","close":3500.0},{"date":"2018-12-04","close":3555.0},{"date":"2018-12-05","close":3645.0},{"date":"2018-12-06","close":3465.0},{"date":"2018-12-07","close":3465.0},{"date":"2018-12-10","close":3200.0},{"date":"2018-12-11","close":3195.0},{"date":"2018-12-12","close":3290.0},{"date":"2018-12-13","close":3280.0},{"date":"2018-12-14","close":3310.0},{"date":"2018-12-17","close":3370.0},{"date":"2018-12-18","close":3550.0},{"date":"2018-12-19","close":3425.0},{"date":"2018-12-20","close":3365.0},{"date":"2018-12-21","close":3255.0},{"date":"2018-12-24","close":3160.0},{"date":"2018-12-26","close":3030.0},{"date":"2018-12-27","close":3240.0},{"date":"2018-12-28","close":3295.0},{"date":"2019-01-02","close":3175.0},{"date":"2019-01-03","close":3140.0},{"date":"2019-01-04","close":3070.0},{"date":"2019-01-07","close":3185.0},{"date":"2019-01-08","close":3195.0},{"date":"2019-01-09","close":3245.0},{"date":"2019-01-10","close":3235.0},{"date":"2019-01-11","close":3250.0},{"date":"2019-01-14","close":3245.0},{"date":"2019-01-15","close":3305.0},{"date":"2019-01-16","close":3375.0},{"date":"2019-01-17","close":3605.0},{"date":"2019-01-18","close":3500.0},{"date":"2019-01-21","close":3655.0},{"date":"2019-01-22","close":3750.0},{"date":"2019-01-23","close":3750.0},{"date":"2019-01-24","close":3780.0},{"date":"2019-01-25","close":3750.0},{"date":"2019-01-28","close":3750.0},{"date":"2019-01-29","close":3630.0},{"date":"2019-01-30","close":3655.0},{"date":"2019-01-31","close":3665.0},{"date":"2019-02-01","close":3610.0},{"date":"2019-02-07","close":3630.0},{"date":"2019-02-08","close":3590.0},{"date":"2019-02-11","close":3655.0},{"date":"2019-02-12","close":3645.0},{"date":"2019-02-13","close":3785.0},{"date":"2019-02-14","close":3820.0},{"date":"2019-02-15","close":3835.0},{"date":"2019-02-18","close":3890.0},{"date":"2019-02-19","close":3880.0},{"date":"2019-02-20","close":3805.0},{"date":"2019-02-21","close":3805.0},{"date":"2019-02-22","close":3805.0},{"date":"2019-02-25","close":3860.0},{"date":"2019-02-26","close":3850.0},{"date":"2019-02-27","close":3800.0},{"date":"2019-02-28","close":3580.0},{"date":"2019-03-04","close":3620.0},{"date":"2019-03-05","close":3570.0},{"date":"2019-03-06","close":3680.0},{"date":"2019-03-07","close":3690.0},{"date":"2019-03-08","close":3550.0},{"date":"2019-03-11","close":3500.0},{"date":"2019-03-12","close":3640.0},{"date":"2019-03-13","close":3830.0},{"date":"2019-03-14","close":3840.0},{"date":"2019-03-15","close":3840.0},{"date":"2019-03-18","close":3800.0},{"date":"2019-03-19","close":3775.0},{"date":"2019-03-20","close":3730.0},{"date":"2019-03-21","close":3660.0},{"date":"2019-03-22","close":3715.0},{"date":"2019-03-25","close":3575.0},{"date":"2019-03-26","close":3600.0},{"date":"2019-03-27","close":3585.0},{"date":"2019-03-28","close":3585.0},{"date":"2019-03-29","close":3580.0},{"date":"2019-04-01","close":3600.0},{"date":"2019-04-02","close":3595.0},{"date":"2019-04-03","close":3645.0},{"date":"2019-04-04","close":3615.0},{"date":"2019-04-05","close":3565.0},{"date":"2019-04-08","close":3715.0},{"date":"2019-04-09","close":3740.0},{"date":"2019-04-10","close":3840.0},{"date":"2019-04-11","close":3785.0},{"date":"2019-04-12","close":3805.0},{"date":"2019-04-15","close":3790.0},{"date":"2019-04-16","close":3725.0},{"date":"2019-04-17","close":3740.0},{"date":"2019-04-18","close":3660.0},{"date":"2019-04-19","close":3690.0},{"date":"2019-04-22","close":3780.0},{"date":"2019-04-23","close":3800.0},{"date":"2019-04-24","close":3845.0},{"date":"2019-04-25","close":3810.0},{"date":"2019-04-26","close":3755.0},{"date":"2019-04-29","close":3765.0},{"date":"2019-04-30","close":3785.0},{"date":"2019-05-02","close":3825.0},{"date":"2019-05-03","close":3825.0},{"date":"2019-05-07","close":3805.0},{"date":"2019-05-08","close":3850.0},{"date":"2019-05-09","close":3735.0},{"date":"2019-05-10","close":3715.0},{"date":"2019-05-13","close":3695.0},{"date":"2019-05-14","close":3595.0},{"date":"2019-05-15","close":3650.0},{"date":"2019-05-16","close":3610.0},{"date":"2019-05-17","close":3575.0},{"date":"2019-05-20","close":3565.0},{"date":"2019-05-21","close":3500.0},{"date":"2019-05-22","close":3460.0},{"date":"2019-05-23","close":3415.0},{"date":"2019-05-24","close":3215.0},{"date":"2019-05-27","close":3170.0},{"date":"2019-05-28","close":3185.0},{"date":"2019-05-29","close":3145.0},{"date":"2019-05-30","close":3145.0},{"date":"2019-05-31","close":3160.0},{"date":"2019-06-03","close":3180.0},{"date":"2019-06-04","close":3150.0},{"date":"2019-06-05","close":3150.0},{"date":"2019-06-07","close":3215.0},{"date":"2019-06-10","close":3240.0},{"date":"2019-06-11","close":3265.0},{"date":"2019-06-12","close":3270.0},{"date":"2019-06-13","close":3290.0},{"date":"2019-06-14","close":3245.0},{"date":"2019-06-17","close":3245.0},{"date":"2019-06-18","close":3185.0},{"date":"2019-06-19","close":3190.0},{"date":"2019-06-20","close":3225.0},{"date":"2019-06-21","close":3225.0},{"date":"2019-06-24","close":3220.0},{"date":"2019-06-25","close":3240.0},{"date":"2019-06-26","close":3155.0},{"date":"2019-06-27","close":3155.0},{"date":"2019-06-28","close":3155.0},{"date":"2019-07-01","close":3200.0},{"date":"2019-07-02","close":3335.0},{"date":"2019-07-03","close":3390.0},{"date":"2019-07-04","close":3475.0},{"date":"2019-07-05","close":3475.0},{"date":"2019-07-08","close":3425.0},{"date":"2019-07-09","close":3250.0},{"date":"2019-07-10","close":3260.0},{"date":"2019-07-11","close":3370.0},{"date":"2019-07-12","close":3270.0},{"date":"2019-07-15","close":3270.0},{"date":"2019-07-16","close":3300.0},{"date":"2019-07-17","close":3200.0},{"date":"2019-07-18","close":3165.0},{"date":"2019-07-19","close":3165.0},{"date":"2019-07-22","close":3160.0},{"date":"2019-07-23","close":3130.0},{"date":"2019-07-24","close":3115.0},{"date":"2019-07-25","close":2980.0},{"date":"2019-07-26","close":2940.0},{"date":"2019-07-29","close":2885.0},{"date":"2019-07-30","close":2830.0},{"date":"2019-07-31","close":2700.0},{"date":"2019-08-01","close":2700.0},{"date":"2019-08-02","close":2700.0},{"date":"2019-08-05","close":2350.0},{"date":"2019-08-06","close":2500.0},{"date":"2019-08-07","close":2545.0},{"date":"2019-08-08","close":2650.0},{"date":"2019-08-09","close":2865.0},{"date":"2019-08-12","close":2840.0},{"date":"2019-08-13","close":2910.0},{"date":"2019-08-14","close":2805.0},{"date":"2019-08-16","close":2590.0},{"date":"2019-08-19","close":2575.0},{"date":"2019-08-20","close":2565.0},{"date":"2019-08-21","close":2510.0},{"date":"2019-08-22","close":2550.0},{"date":"2019-08-23","close":2590.0},{"date":"2019-08-26","close":2410.0},{"date":"2019-08-27","close":2465.0},{"date":"2019-08-28","close":2525.0},{"date":"2019-08-29","close":2420.0},{"date":"2019-08-30","close":2580.0},{"date":"2019-09-02","close":2530.0},{"date":"2019-09-03","close":2520.0},{"date":"2019-09-04","close":2450.0},{"date":"2019-09-05","close":2480.0},{"date":"2019-09-06","close":2580.0},{"date":"2019-09-09","close":2580.0},{"date":"2019-09-10","close":2590.0},{"date":"2019-09-11","close":2610.0},{"date":"2019-09-16","close":2635.0},{"date":"2019-09-17","close":2605.0},{"date":"2019-09-18","close":2610.0},{"date":"2019-09-19","close":2700.0},{"date":"2019-09-20","close":2735.0},{"date":"2019-09-23","close":2655.0},{"date":"2019-09-24","close":2750.0},{"date":"2019-09-25","close":2610.0},{"date":"2019-09-26","close":2695.0},{"date":"2019-09-27","close":2680.0},{"date":"2019-09-30","close":2530.0},{"date":"2019-10-01","close":2525.0},{"date":"2019-10-02","close":2550.0},{"date":"2019-10-04","close":2550.0},{"date":"2019-10-07","close":2585.0},{"date":"2019-10-08","close":2715.0},{"date":"2019-10-10","close":2700.0},{"date":"2019-10-11","close":2715.0},{"date":"2019-10-14","close":2745.0},{"date":"2019-10-15","close":2785.0},{"date":"2019-10-16","close":2765.0},{"date":"2019-10-17","close":2725.0},{"date":"2019-10-18","close":2700.0},{"date":"2019-10-21","close":2660.0},{"date":"2019-10-22","close":2735.0},{"date":"2019-10-23","close":2690.0},{"date":"2019-10-24","close":2685.0},{"date":"2019-10-25","close":2665.0},{"date":"2019-10-28","close":2665.0},{"date":"2019-10-29","close":2665.0},{"date":"2019-10-30","close":2620.0},{"date":"2019-10-31","close":2615.0},{"date":"2019-11-01","close":2590.0},{"date":"2019-11-04","close":2710.0},{"date":"2019-11-05","close":2700.0},{"date":"2019-11-06","close":2670.0},{"date":"2019-11-07","close":2700.0},{"date":"2019-11-08","close":2715.0},{"date":"2019-11-11","close":2700.0},{"date":"2019-11-12","close":2655.0},{"date":"2019-11-13","close":2650.0},{"date":"2019-11-14","close":2680.0},{"date":"2019-11-15","close":2390.0},{"date":"2019-11-18","close":2370.0},{"date":"2019-11-19","close":2350.0},{"date":"2019-11-20","close":2300.0},{"date":"2019-11-21","close":2265.0},{"date":"2019-11-22","close":2260.0},{"date":"2019-11-25","close":2350.0},{"date":"2019-11-26","close":2375.0},{"date":"2019-11-27","close":2410.0},{"date":"2019-11-28","close":2400.0},{"date":"2019-11-29","close":2320.0},{"date":"2019-12-02","close":2360.0},{"date":"2019-12-03","close":2360.0},{"date":"2019-12-04","close":2270.0},{"date":"2019-12-05","close":2300.0},{"date":"2019-12-06","close":2255.0},{"date":"2019-12-09","close":2265.0},{"date":"2019-12-10","close":2260.0},{"date":"2019-12-11","close":2250.0},{"date":"2019-12-12","close":2295.0},{"date":"2019-12-13","close":2335.0},{"date":"2019-12-16","close":2425.0},{"date":"2019-12-17","close":2495.0},{"date":"2019-12-18","close":2460.0},{"date":"2019-12-19","close":2410.0},{"date":"2019-12-20","close":2370.0},{"date":"2019-12-23","close":2230.0},{"date":"2019-12-24","close":2255.0},{"date":"2019-12-26","close":2345.0},{"date":"2019-12-27","close":2350.0},{"date":"2019-12-30","close":2345.0},{"date":"2020-01-02","close":2395.0},{"date":"2020-01-03","close":2385.0},{"date":"2020-01-06","close":2410.0},{"date":"2020-01-07","close":2410.0},{"date":"2020-01-08","close":2310.0},{"date":"2020-01-09","close":2345.0},{"date":"2020-01-10","close":2470.0},{"date":"2020-01-13","close":2505.0},{"date":"2020-01-14","close":2595.0},{"date":"2020-01-15","close":2635.0},{"date":"2020-01-16","close":2630.0},{"date":"2020-01-17","close":2630.0},{"date":"2020-01-20","close":2650.0},{"date":"2020-01-21","close":2550.0},{"date":"2020-01-22","close":2560.0},{"date":"2020-01-23","close":2600.0},{"date":"2020-01-28","close":2485.0},{"date":"2020-01-29","close":2495.0},{"date":"2020-01-30","close":2415.0},{"date":"2020-01-31","close":2400.0},{"date":"2020-02-03","close":2410.0},{"date":"2020-02-04","close":2460.0},{"date":"2020-02-05","close":2410.0},{"date":"2020-02-06","close":2440.0},{"date":"2020-02-07","close":2400.0},{"date":"2020-02-10","close":2500.0},{"date":"2020-02-11","close":2630.0},{"date":"2020-02-12","close":2600.0},{"date":"2020-02-13","close":2575.0},{"date":"2020-02-14","close":2580.0},{"date":"2020-02-17","close":2550.0},{"date":"2020-02-18","close":2460.0},{"date":"2020-02-19","close":2505.0},{"date":"2020-02-20","close":2400.0},{"date":"2020-02-21","close":2380.0},{"date":"2020-02-24","close":2260.0},{"date":"2020-02-25","close":2305.0},{"date":"2020-02-26","close":2260.0},{"date":"2020-02-27","close":2230.0},{"date":"2020-02-28","close":2080.0},{"date":"2020-03-02","close":2050.0},{"date":"2020-03-03","close":2060.0},{"date":"2020-03-04","close":2090.0},{"date":"2020-03-05","close":2150.0},{"date":"2020-03-06","close":2115.0},{"date":"2020-03-09","close":2010.0},{"date":"2020-03-10","close":2010.0},{"date":"2020-03-11","close":1855.0},{"date":"2020-03-12","close":1740.0},{"date":"2020-03-13","close":1650.0},{"date":"2020-03-16","close":1395.0},{"date":"2020-03-17","close":1420.0},{"date":"2020-03-18","close":1340.0},{"date":"2020-03-19","close":1165.0},{"date":"2020-03-20","close":1265.0},{"date":"2020-03-23","close":1205.0},{"date":"2020-03-24","close":1215.0},{"date":"2020-03-25","close":1355.0},{"date":"2020-03-26","close":1400.0},{"date":"2020-03-27","close":1360.0},{"date":"2020-03-30","close":1315.0},{"date":"2020-03-31","close":1380.0},{"date":"2020-04-01","close":1465.0},{"date":"2020-04-02","close":1900.0},{"date":"2020-04-03","close":1800.0},{"date":"2020-04-06","close":1820.0},{"date":"2020-04-07","close":1995.0},{"date":"2020-04-08","close":1995.0},{"date":"2020-04-09","close":2150.0},{"date":"2020-04-10","close":2115.0},{"date":"2020-04-13","close":2105.0},{"date":"2020-04-14","close":2055.0},{"date":"2020-04-16","close":2065.0},{"date":"2020-04-17","close":2425.0},{"date":"2020-04-20","close":3150.0},{"date":"2020-04-21","close":2825.0},{"date":"2020-04-22","close":3020.0},{"date":"2020-04-23","close":3025.0},{"date":"2020-04-24","close":2890.0},{"date":"2020-04-27","close":2755.0},{"date":"2020-04-28","close":3580.0},{"date":"2020-04-29","close":3445.0},{"date":"2020-05-04","close":3230.0},{"date":"2020-05-06","close":3360.0},{"date":"2020-05-07","close":3860.0},{"date":"2020-05-08","close":3965.0},{"date":"2020-05-11","close":3810.0},{"date":"2020-05-12","close":3820.0},{"date":"2020-05-13","close":3565.0},{"date":"2020-05-14","close":3490.0},{"date":"2020-05-15","close":3440.0},{"date":"2020-05-18","close":3300.0},{"date":"2020-05-19","close":3790.0},{"date":"2020-05-20","close":3770.0},{"date":"2020-05-21","close":3800.0},{"date":"2020-05-22","close":3700.0},{"date":"2020-05-25","close":3530.0},{"date":"2020-05-26","close":3605.0},{"date":"2020-05-27","close":3500.0},{"date":"2020-05-28","close":3490.0},{"date":"2020-05-29","close":3635.0},{"date":"2020-06-01","close":3775.0},{"date":"2020-06-02","close":3840.0},{"date":"2020-06-03","close":4000.0},{"date":"2020-06-04","close":3950.0},{"date":"2020-06-05","close":4040.0},{"date":"2020-06-08","close":4000.0},{"date":"2020-06-09","close":4015.0},{"date":"2020-06-10","close":3990.0},{"date":"2020-06-11","close":3755.0},{"date":"2020-06-12","close":4000.0},{"date":"2020-06-15","close":3630.0},{"date":"2020-06-16","close":3715.0},{"date":"2020-06-17","close":3380.0},{"date":"2020-06-18","close":3490.0},{"date":"2020-06-19","close":3590.0},{"date":"2020-06-22","close":3565.0},{"date":"2020-06-23","close":3530.0},{"date":"2020-06-24","close":3410.0},{"date":"2020-06-25","close":3335.0},{"date":"2020-06-26","close":3365.0},{"date":"2020-06-29","close":3145.0},{"date":"2020-06-30","close":3370.0},{"date":"2020-07-01","close":3200.0},{"date":"2020-07-02","close":3145.0},{"date":"2020-07-03","close":3135.0},{"date":"2020-07-06","close":3090.0},{"date":"2020-07-07","close":2970.0},{"date":"2020-07-08","close":3375.0},{"date":"2020-07-09","close":3375.0},{"date":"2020-07-10","close":3325.0},{"date":"2020-07-13","close":3500.0},{"date":"2020-07-14","close":3695.0},{"date":"2020-07-15","close":3935.0},{"date":"2020-07-16","close":3840.0},{"date":"2020-07-17","close":3865.0},{"date":"2020-07-20","close":3580.0},{"date":"2020-07-21","close":3585.0},{"date":"2020-07-22","close":3885.0},{"date":"2020-07-23","close":3830.0},{"date":"2020-07-24","close":3750.0},{"date":"2020-07-27","close":3740.0},{"date":"2020-07-28","close":3680.0},{"date":"2020-07-29","close":3570.0},{"date":"2020-07-30","close":3740.0},{"date":"2020-07-31","close":3750.0},{"date":"2020-08-03","close":3750.0},{"date":"2020-08-04","close":3765.0},{"date":"2020-08-05","close":3740.0},{"date":"2020-08-06","close":3630.0},{"date":"2020-08-07","close":3720.0},{"date":"2020-08-10","close":3715.0},{"date":"2020-08-11","close":3655.0},{"date":"2020-08-12","close":3460.0},{"date":"2020-08-13","close":3515.0},{"date":"2020-08-14","close":3480.0},{"date":"2020-08-18","close":3345.0},{"date":"2020-08-19","close":3280.0},{"date":"2020-08-20","close":2945.0},{"date":"2020-08-21","close":3050.0},{"date":"2020-08-24","close":3000.0},{"date":"2020-08-25","close":3165.0},{"date":"2020-08-26","close":3130.0},{"date":"2020-08-27","close":3085.0},{"date":"2020-08-28","close":3085.0},{"date":"2020-08-31","close":3600.0},{"date":"2020-09-01","close":3440.0},{"date":"2020-09-02","close":3480.0},{"date":"2020-09-03","close":3580.0},{"date":"2020-09-04","close":3440.0},{"date":"2020-09-07","close":3445.0},{"date":"2020-09-08","close":3725.0},{"date":"2020-09-09","close":3830.0},{"date":"2020-09-10","close":3880.0},{"date":"2020-09-11","close":3805.0},{"date":"2020-09-14","close":3880.0},{"date":"2020-09-15","close":4070.0},{"date":"2020-09-16","close":4615.0},{"date":"2020-09-17","close":4445.0},{"date":"2020-09-18","close":4300.0},{"date":"2020-09-21","close":3795.0},{"date":"2020-09-22","close":3700.0},{"date":"2020-09-23","close":3730.0},{"date":"2020-09-24","close":3500.0},{"date":"2020-09-25","close":3335.0},{"date":"2020-09-28","close":3415.0},{"date":"2020-09-29","close":3580.0},{"date":"2020-10-05","close":3600.0},{"date":"2020-10-06","close":3950.0},{"date":"2020-10-07","close":3895.0},{"date":"2020-10-08","close":3920.0},{"date":"2020-10-12","close":3850.0},{"date":"2020-10-13","close":3800.0},{"date":"2020-10-14","close":4010.0},{"date":"2020-10-15","close":4095.0},{"date":"2020-10-16","close":4300.0},{"date":"2020-10-19","close":4390.0},{"date":"2020-10-20","close":4430.0},{"date":"2020-10-21","close":4240.0},{"date":"2020-10-22","close":3900.0},{"date":"2020-10-23","close":3890.0},{"date":"2020-10-26","close":3920.0},{"date":"2020-10-27","close":3660.0},{"date":"2020-10-28","close":3925.0},{"date":"2020-10-29","close":3765.0},{"date":"2020-10-30","close":3460.0},{"date":"2020-11-02","close":3495.0},{"date":"2020-11-03","close":3490.0},{"date":"2020-11-04","close":3360.0},{"date":"2020-11-05","close":3435.0},{"date":"2020-11-06","close":3355.0},{"date":"2020-11-09","close":3710.0},{"date":"2020-11-10","close":3575.0},{"date":"2020-11-11","close":3515.0},{"date":"2020-11-12","close":3390.0},{"date":"2020-11-13","close":3345.0},{"date":"2020-11-16","close":3335.0},{"date":"2020-11-17","close":3185.0},{"date":"2020-11-18","close":3240.0},{"date":"2020-11-19","close":3240.0},{"date":"2020-11-20","close":3270.0},{"date":"2020-11-23","close":3230.0},{"date":"2020-11-24","close":3180.0},{"date":"2020-11-25","close":3170.0},{"date":"2020-11-26","close":3180.0},{"date":"2020-11-27","close":3120.0},{"date":"2020-11-30","close":2925.0},{"date":"2020-12-01","close":2940.0},{"date":"2020-12-02","close":2910.0},{"date":"2020-12-03","close":2960.0},{"date":"2020-12-04","close":2915.0},{"date":"2020-12-07","close":2755.0},{"date":"2020-12-08","close":2755.0},{"date":"2020-12-09","close":2730.0},{"date":"2020-12-10","close":2700.0},{"date":"2020-12-11","close":2780.0},{"date":"2020-12-14","close":2780.0},{"date":"2020-12-15","close":2750.0},{"date":"2020-12-16","close":2820.0},{"date":"2020-12-17","close":2890.0},{"date":"2020-12-18","close":2930.0},{"date":"2020-12-21","close":2895.0},{"date":"2020-12-22","close":2855.0},{"date":"2020-12-23","close":2990.0},{"date":"2020-12-24","close":2990.0},{"date":"2020-12-28","close":2950.0},{"date":"2020-12-29","close":3030.0},{"date":"2020-12-30","close":3000.0},{"date":"2021-01-04","close":3035.0},{"date":"2021-01-05","close":3020.0},{"date":"2021-01-06","close":3025.0},{"date":"2021-01-07","close":3045.0},{"date":"2021-01-08","close":2980.0},{"date":"2021-01-11","close":2830.0},{"date":"2021-01-12","close":2820.0},{"date":"2021-01-13","close":2820.0},{"date":"2021-01-14","close":2970.0},{"date":"2021-01-15","close":2865.0},{"date":"2021-01-18","close":2650.0},{"date":"2021-01-19","close":2735.0},{"date":"2021-01-20","close":2750.0},{"date":"2021-01-21","close":2660.0},{"date":"2021-01-22","close":2660.0},{"date":"2021-01-25","close":2660.0},{"date":"2021-01-26","close":2690.0},{"date":"2021-01-27","close":2580.0},{"date":"2021-01-28","close":2530.0},{"date":"2021-01-29","close":2545.0},{"date":"2021-02-01","close":2465.0},{"date":"2021-02-02","close":2550.0},{"date":"2021-02-03","close":2545.0},{"date":"2021-02-04","close":2550.0},{"date":"2021-02-05","close":2570.0},{"date":"2021-02-08","close":2470.0},{"date":"2021-02-09","close":2380.0},{"date":"2021-02-10","close":2380.0},{"date":"2021-02-15","close":2795.0},{"date":"2021-02-16","close":2810.0},{"date":"2021-02-17","close":2825.0},{"date":"2021-02-18","close":3300.0},{"date":"2021-02-19","close":3900.0},{"date":"2021-02-22","close":3790.0},{"date":"2021-02-23","close":3550.0},{"date":"2021-02-24","close":3505.0},{"date":"2021-02-25","close":3380.0},{"date":"2021-02-26","close":3420.0},{"date":"2021-03-02","close":3170.0},{"date":"2021-03-03","close":3310.0},{"date":"2021-03-04","close":3135.0},{"date":"2021-03-05","close":3265.0},{"date":"2021-03-08","close":3055.0},{"date":"2021-03-09","close":2990.0},{"date":"2021-03-10","close":2905.0},{"date":"2021-03-11","close":3170.0},{"date":"2021-03-12","close":3250.0},{"date":"2021-03-15","close":3090.0},{"date":"2021-03-16","close":3085.0},{"date":"2021-03-17","close":3070.0},{"date":"2021-03-18","close":3110.0},{"date":"2021-03-19","close":3030.0},{"date":"2021-03-22","close":3100.0},{"date":"2021-03-23","close":3000.0},{"date":"2021-03-24","close":3125.0},{"date":"2021-03-25","close":3095.0},{"date":"2021-03-26","close":3205.0},{"date":"2021-03-29","close":3075.0},{"date":"2021-03-30","close":3095.0},{"date":"2021-03-31","close":3180.0},{"date":"2021-04-01","close":3410.0},{"date":"2021-04-02","close":3350.0},{"date":"2021-04-05","close":3315.0},{"date":"2021-04-06","close":3315.0},{"date":"2021-04-07","close":3315.0},{"date":"2021-04-08","close":2665.0},{"date":"2021-04-09","close":2790.0},{"date":"2021-04-12","close":2935.0},{"date":"2021-04-13","close":2915.0},{"date":"2021-04-14","close":2935.0},{"date":"2021-04-15","close":2875.0},{"date":"2021-04-16","close":2750.0},{"date":"2021-04-19","close":2870.0},{"date":"2021-04-20","close":2795.0},{"date":"2021-04-21","close":2730.0},{"date":"2021-04-22","close":2740.0},{"date":"2021-04-23","close":2800.0},{"date":"2021-04-26","close":2880.0},{"date":"2021-04-27","close":3300.0},{"date":"2021-04-28","close":3750.0},{"date":"2021-04-29","close":3755.0},{"date":"2021-04-30","close":3600.0},{"date":"2021-05-03","close":3350.0},{"date":"2021-05-04","close":3300.0},{"date":"2021-05-06","close":3450.0},{"date":"2021-05-07","close":3310.0},{"date":"2021-05-10","close":3385.0},{"date":"2021-05-11","close":3430.0},{"date":"2021-05-12","close":3565.0},{"date":"2021-05-13","close":3250.0},{"date":"2021-05-14","close":3190.0},{"date":"2021-05-17","close":3110.0},{"date":"2021-05-18","close":3050.0},{"date":"2021-05-20","close":3125.0},{"date":"2021-05-21","close":3255.0},{"date":"2021-05-24","close":3055.0},{"date":"2021-05-25","close":3400.0},{"date":"2021-05-26","close":3350.0},{"date":"2021-05-27","close":3400.0},{"date":"2021-05-28","close":3325.0},{"date":"2021-05-31","close":3530.0},{"date":"2021-06-01","close":3545.0},{"date":"2021-06-02","close":3530.0},{"date":"2021-06-03","close":3640.0},{"date":"2021-06-04","close":3715.0},{"date":"2021-06-07","close":3720.0},{"date":"2021-06-08","close":3530.0},{"date":"2021-06-09","close":3660.0},{"date":"2021-06-10","close":3600.0},{"date":"2021-06-11","close":3755.0},{"date":"2021-06-14","close":3610.0},{"date":"2021-06-15","close":3650.0},{"date":"2021-06-16","close":3765.0},{"date":"2021-06-17","close":3865.0},{"date":"2021-06-18","close":3920.0},{"date":"2021-06-21","close":4500.0},{"date":"2021-06-22","close":4570.0},{"date":"2021-06-23","close":4815.0},{"date":"2021-06-24","close":4600.0},{"date":"2021-06-25","close":4725.0},{"date":"2021-06-28","close":4380.0},{"date":"2021-06-29","close":4980.0},{"date":"2021-06-30","close":4760.0},{"date":"2021-07-01","close":4810.0},{"date":"2021-07-02","close":4800.0},{"date":"2021-07-05","close":4525.0},{"date":"2021-07-06","close":4645.0},{"date":"2021-07-07","close":4715.0},{"date":"2021-07-08","close":4800.0},{"date":"2021-07-09","close":4950.0},{"date":"2021-07-12","close":4955.0},{"date":"2021-07-13","close":5420.0},{"date":"2021-07-14","close":5080.0},{"date":"2021-07-15","close":5280.0},{"date":"2021-07-16","close":5320.0},{"date":"2021-07-19","close":5750.0},{"date":"2021-07-20","close":5830.0},{"date":"2021-07-21","close":5680.0},{"date":"2021-07-22","close":5330.0},{"date":"2021-07-23","close":5600.0},{"date":"2021-07-26","close":5570.0},{"date":"2021-07-27","close":5620.0},{"date":"2021-07-28","close":5360.0},{"date":"2021-07-29","close":5380.0},{"date":"2021-07-30","close":5230.0},{"date":"2021-08-02","close":5190.0},{"date":"2021-08-03","close":4920.0},{"date":"2021-08-04","close":4995.0},{"date":"2021-08-05","close":5080.0},{"date":"2021-08-06","close":4985.0},{"date":"2021-08-09","close":5150.0},{"date":"2021-08-10","close":4920.0},{"date":"2021-08-11","close":4825.0},{"date":"2021-08-12","close":4775.0},{"date":"2021-08-13","close":4860.0},{"date":"2021-08-17","close":4565.0},{"date":"2021-08-18","close":4480.0},{"date":"2021-08-19","close":4200.0},{"date":"2021-08-20","close":4140.0},{"date":"2021-08-23","close":4145.0},{"date":"2021-08-24","close":4460.0},{"date":"2021-08-25","close":4315.0},{"date":"2021-08-26","close":4345.0},{"date":"2021-08-27","close":4480.0},{"date":"2021-08-30","close":4500.0},{"date":"2021-08-31","close":4365.0},{"date":"2021-09-01","close":4290.0},{"date":"2021-09-02","close":4220.0},{"date":"2021-09-03","close":4300.0},{"date":"2021-09-06","close":4720.0},{"date":"2021-09-07","close":4755.0},{"date":"2021-09-08","close":4740.0},{"date":"2021-09-09","close":4800.0},{"date":"2021-09-10","close":4865.0},{"date":"2021-09-13","close":4750.0},{"date":"2021-09-14","close":4625.0},{"date":"2021-09-15","close":4725.0},{"date":"2021-09-16","close":4755.0},{"date":"2021-09-17","close":4745.0},{"date":"2021-09-23","close":4695.0},{"date":"2021-09-24","close":4560.0},{"date":"2021-09-27","close":4460.0},{"date":"2021-09-28","close":4350.0},{"date":"2021-09-29","close":4130.0},{"date":"2021-09-30","close":4255.0},{"date":"2021-10-01","close":3970.0},{"date":"2021-10-05","close":3755.0},{"date":"2021-10-06","close":3545.0},{"date":"2021-10-07","close":3650.0},{"date":"2021-10-08","close":3700.0},{"date":"2021-10-12","close":3905.0},{"date":"2021-10-13","close":3810.0},{"date":"2021-10-14","close":3805.0},{"date":"2021-10-15","close":3790.0},{"date":"2021-10-18","close":3790.0},{"date":"2021-10-19","close":3710.0},{"date":"2021-10-20","close":3715.0},{"date":"2021-10-21","close":3580.0},{"date":"2021-10-22","close":3605.0},{"date":"2021-10-25","close":3550.0},{"date":"2021-10-26","close":3670.0},{"date":"2021-10-27","close":3680.0},{"date":"2021-10-28","close":3570.0},{"date":"2021-10-29","close":3675.0},{"date":"2021-11-01","close":3600.0},{"date":"2021-11-02","close":3695.0},{"date":"2021-11-03","close":3770.0},{"date":"2021-11-04","close":3660.0},{"date":"2021-11-05","close":3625.0},{"date":"2021-11-08","close":3495.0},{"date":"2021-11-09","close":3530.0},{"date":"2021-11-10","close":3370.0},{"date":"2021-11-11","close":3390.0},{"date":"2021-11-12","close":3435.0},{"date":"2021-11-15","close":3490.0},{"date":"2021-11-16","close":3670.0},{"date":"2021-11-17","close":3585.0},{"date":"2021-11-18","close":3490.0},{"date":"2021-11-19","close":3500.0},{"date":"2021-11-22","close":3285.0},{"date":"2021-11-23","close":3215.0},{"date":"2021-11-24","close":3245.0},{"date":"2021-11-25","close":3340.0},{"date":"2021-11-26","close":3250.0},{"date":"2021-11-29","close":3270.0},{"date":"2021-11-30","close":3310.0},{"date":"2021-12-01","close":3905.0},{"date":"2021-12-02","close":4165.0},{"date":"2021-12-03","close":4220.0},{"date":"2021-12-06","close":4445.0},{"date":"2021-12-07","close":4625.0},{"date":"2021-12-08","close":4270.0},{"date":"2021-12-09","close":4450.0},{"date":"2021-12-10","close":4595.0},{"date":"2021-12-13","close":4755.0},{"date":"2021-12-14","close":4550.0},{"date":"2021-12-15","close":4400.0},{"date":"2021-12-16","close":4670.0},{"date":"2021-12-17","close":4720.0},{"date":"2021-12-20","close":4675.0},{"date":"2021-12-21","close":4185.0},{"date":"2021-12-22","close":4095.0},{"date":"2021-12-23","close":3920.0},{"date":"2021-12-24","close":3875.0},{"date":"2021-12-27","close":3895.0},{"date":"2021-12-28","close":3720.0},{"date":"2021-12-29","close":3840.0},{"date":"2021-12-30","close":3755.0},{"date":"2022-01-03","close":3800.0},{"date":"2022-01-04","close":3935.0},{"date":"2022-01-05","close":3720.0},{"date":"2022-01-06","close":3680.0},{"date":"2022-01-07","close":3750.0},{"date":"2022-01-10","close":3805.0},{"date":"2022-01-11","close":3615.0},{"date":"2022-01-12","close":3705.0},{"date":"2022-01-13","close":4070.0},{"date":"2022-01-14","close":4255.0},{"date":"2022-01-17","close":4100.0},{"date":"2022-01-18","close":4175.0},{"date":"2022-01-19","close":4145.0},{"date":"2022-01-20","close":4130.0},{"date":"2022-01-21","close":4205.0},{"date":"2022-01-24","close":4100.0},{"date":"2022-01-25","close":4010.0},{"date":"2022-01-26","close":4010.0},{"date":"2022-01-27","close":4050.0},{"date":"2022-01-28","close":4020.0},{"date":"2022-02-03","close":4080.0},{"date":"2022-02-04","close":4220.0},{"date":"2022-02-07","close":4235.0},{"date":"2022-02-08","close":4110.0},{"date":"2022-02-09","close":4150.0},{"date":"2022-02-10","close":4350.0},{"date":"2022-02-11","close":4415.0},{"date":"2022-02-14","close":4165.0},{"date":"2022-02-15","close":4190.0},{"date":"2022-02-16","close":4325.0},{"date":"2022-02-17","close":4500.0},{"date":"2022-02-18","close":4470.0},{"date":"2022-02-21","close":4285.0},{"date":"2022-02-22","close":4210.0},{"date":"2022-02-23","close":4245.0},{"date":"2022-02-24","close":4040.0},{"date":"2022-02-25","close":4070.0},{"date":"2022-02-28","close":4070.0},{"date":"2022-03-02","close":4225.0},{"date":"2022-03-03","close":4400.0},{"date":"2022-03-04","close":4400.0},{"date":"2022-03-07","close":4160.0},{"date":"2022-03-08","close":4080.0},{"date":"2022-03-10","close":4080.0},{"date":"2022-03-11","close":4080.0},{"date":"2022-03-14","close":4190.0},{"date":"2022-03-15","close":4095.0},{"date":"2022-03-16","close":4190.0},{"date":"2022-03-17","close":4190.0},{"date":"2022-03-18","close":4285.0},{"date":"2022-03-21","close":4285.0},{"date":"2022-03-22","close":4410.0},{"date":"2022-03-23","close":4335.0},{"date":"2022-03-24","close":4145.0},{"date":"2022-03-25","close":4145.0},{"date":"2022-03-28","close":4160.0},{"date":"2022-03-29","close":4185.0},{"date":"2022-03-30","close":4350.0},{"date":"2022-03-31","close":4245.0},{"date":"2022-04-01","close":4330.0},{"date":"2022-04-04","close":4385.0},{"date":"2022-04-05","close":4335.0},{"date":"2022-04-06","close":4330.0},{"date":"2022-04-07","close":4075.0},{"date":"2022-04-08","close":4065.0},{"date":"2022-04-11","close":3965.0},{"date":"2022-04-12","close":3810.0},{"date":"2022-04-13","close":3910.0},{"date":"2022-04-14","close":4010.0},{"date":"2022-04-15","close":3890.0},{"date":"2022-04-18","close":3850.0},{"date":"2022-04-19","close":3775.0},{"date":"2022-04-20","close":3640.0},{"date":"2022-04-21","close":3720.0},{"date":"2022-04-22","close":3700.0},{"date":"2022-04-25","close":3500.0},{"date":"2022-04-26","close":3480.0},{"date":"2022-04-27","close":3385.0},{"date":"2022-04-28","close":3410.0},{"date":"2022-04-29","close":3490.0},{"date":"2022-05-02","close":3415.0},{"date":"2022-05-03","close":3480.0},{"date":"2022-05-04","close":3650.0},{"date":"2022-05-06","close":3730.0},{"date":"2022-05-09","close":3730.0},{"date":"2022-05-10","close":3730.0},{"date":"2022-05-11","close":3740.0},{"date":"2022-05-12","close":3710.0},{"date":"2022-05-13","close":3765.0},{"date":"2022-05-16","close":3705.0},{"date":"2022-05-17","close":3710.0},{"date":"2022-05-18","close":3675.0},{"date":"2022-05-19","close":3670.0},{"date":"2022-05-20","close":3640.0},{"date":"2022-05-23","close":3640.0},{"date":"2022-05-24","close":3510.0},{"date":"2022-05-25","close":3450.0},{"date":"2022-05-26","close":3200.0},{"date":"2022-05-27","close":3725.0},{"date":"2022-05-30","close":3650.0},{"date":"2022-05-31","close":3605.0},{"date":"2022-06-02","close":3680.0},{"date":"2022-06-03","close":3555.0},{"date":"2022-06-07","close":3700.0},{"date":"2022-06-08","close":3520.0},{"date":"2022-06-09","close":3520.0},{"date":"2022-06-10","close":3470.0},{"date":"2022-06-13","close":3330.0},{"date":"2022-06-14","close":3160.0},{"date":"2022-06-15","close":3155.0},{"date":"2022-06-16","close":3260.0},{"date":"2022-06-17","close":3190.0},{"date":"2022-06-20","close":3055.0},{"date":"2022-06-21","close":3010.0},{"date":"2022-06-22","close":3200.0},{"date":"2022-06-23","close":3005.0},{"date":"2022-06-24","close":2995.0},{"date":"2022-06-27","close":3105.0},{"date":"2022-06-28","close":3180.0},{"date":"2022-06-29","close":3205.0},{"date":"2022-06-30","close":3040.0},{"date":"2022-07-01","close":3100.0},{"date":"2022-07-04","close":2940.0},{"date":"2022-07-05","close":2945.0},{"date":"2022-07-06","close":3040.0},{"date":"2022-07-07","close":3095.0},{"date":"2022-07-08","close":3180.0},{"date":"2022-07-11","close":3265.0},{"date":"2022-07-12","close":3110.0},{"date":"2022-07-13","close":3100.0},{"date":"2022-07-14","close":2980.0},{"date":"2022-07-15","close":3075.0},{"date":"2022-07-18","close":3150.0},{"date":"2022-07-19","close":3200.0},{"date":"2022-07-20","close":3100.0},{"date":"2022-07-21","close":3100.0},{"date":"2022-07-22","close":3095.0},{"date":"2022-07-25","close":3095.0},{"date":"2022-07-26","close":3090.0},{"date":"2022-07-27","close":3140.0},{"date":"2022-07-28","close":3170.0},{"date":"2022-07-29","close":3195.0},{"date":"2022-08-01","close":3210.0},{"date":"2022-08-02","close":3215.0},{"date":"2022-08-03","close":3220.0},{"date":"2022-08-04","close":3240.0},{"date":"2022-08-05","close":3225.0},{"date":"2022-08-08","close":3175.0},{"date":"2022-08-09","close":3230.0},{"date":"2022-08-10","close":3205.0},{"date":"2022-08-11","close":3360.0},{"date":"2022-08-12","close":3315.0},{"date":"2022-08-16","close":3290.0},{"date":"2022-08-17","close":3385.0},{"date":"2022-08-18","close":3350.0},{"date":"2022-08-19","close":3340.0},{"date":"2022-08-22","close":3105.0},{"date":"2022-08-23","close":3050.0},{"date":"2022-08-24","close":3015.0},{"date":"2022-08-25","close":3030.0},{"date":"2022-08-26","close":3170.0},{"date":"2022-08-29","close":3145.0},{"date":"2022-08-30","close":3065.0},{"date":"2022-08-31","close":3055.0},{"date":"2022-09-01","close":3150.0},{"date":"2022-09-02","close":3055.0},{"date":"2022-09-05","close":3015.0},{"date":"2022-09-06","close":3300.0},{"date":"2022-09-07","close":3470.0},{"date":"2022-09-08","close":3430.0},{"date":"2022-09-13","close":3510.0},{"date":"2022-09-14","close":3450.0},{"date":"2022-09-15","close":3515.0},{"date":"2022-09-16","close":3270.0},{"date":"2022-09-19","close":3105.0},{"date":"2022-09-20","close":3205.0},{"date":"2022-09-21","close":3105.0},{"date":"2022-09-22","close":3050.0},{"date":"2022-09-23","close":2975.0},{"date":"2022-09-26","close":2720.0},{"date":"2022-09-27","close":3305.0},{"date":"2022-09-28","close":3080.0},{"date":"2022-09-29","close":3165.0},{"date":"2022-09-30","close":3050.0},{"date":"2022-10-04","close":3215.0},{"date":"2022-10-05","close":3145.0},{"date":"2022-10-06","close":3170.0},{"date":"2022-10-07","close":3090.0},{"date":"2022-10-11","close":2940.0},{"date":"2022-10-12","close":2885.0},{"date":"2022-10-13","close":2910.0},{"date":"2022-10-14","close":3055.0},{"date":"2022-10-17","close":3130.0},{"date":"2022-10-18","close":3170.0},{"date":"2022-10-19","close":3125.0},{"date":"2022-10-20","close":3015.0},{"date":"2022-10-21","close":2950.0},{"date":"2022-10-24","close":3070.0},{"date":"2022-10-25","close":3075.0},{"date":"2022-10-26","close":3095.0},{"date":"2022-10-27","close":3115.0},{"date":"2022-10-28","close":3020.0},{"date":"2022-10-31","close":2930.0},{"date":"2022-11-01","close":2890.0},{"date":"2022-11-02","close":2940.0},{"date":"2022-11-03","close":2895.0},{"date":"2022-11-04","close":2950.0},{"date":"2022-11-07","close":3125.0},{"date":"2022-11-08","close":3060.0},{"date":"2022-11-09","close":3065.0},{"date":"2022-11-10","close":3070.0},{"date":"2022-11-11","close":3080.0},{"date":"2022-11-14","close":3090.0},{"date":"2022-11-15","close":2935.0},{"date":"2022-11-16","close":2965.0},{"date":"2022-11-17","close":3110.0},{"date":"2022-11-18","close":3085.0},{"date":"2022-11-21","close":3060.0},{"date":"2022-11-22","close":3140.0},{"date":"2022-11-23","close":3180.0},{"date":"2022-11-24","close":3220.0},{"date":"2022-11-25","close":3195.0},{"date":"2022-11-28","close":3080.0},{"date":"2022-11-29","close":3060.0},{"date":"2022-11-30","close":3030.0},{"date":"2022-12-01","close":2980.0},{"date":"2022-12-02","close":3070.0},{"date":"2022-12-05","close":3005.0},{"date":"2022-12-06","close":2950.0},{"date":"2022-12-07","close":2905.0},{"date":"2022-12-08","close":2860.0},{"date":"2022-12-09","close":2955.0},{"date":"2022-12-12","close":3045.0},{"date":"2022-12-13","close":2970.0},{"date":"2022-12-14","close":2975.0},{"date":"2022-12-15","close":2980.0},{"date":"2022-12-16","close":2980.0},{"date":"2022-12-19","close":2980.0},{"date":"2022-12-20","close":2975.0},{"date":"2022-12-21","close":2890.0},{"date":"2022-12-22","close":2905.0},{"date":"2022-12-23","close":2895.0},{"date":"2022-12-26","close":2885.0},{"date":"2022-12-27","close":2875.0},{"date":"2022-12-28","close":2920.0},{"date":"2022-12-29","close":2915.0},{"date":"2023-01-02","close":2850.0},{"date":"2023-01-03","close":2830.0},{"date":"2023-01-04","close":2800.0},{"date":"2023-01-05","close":2825.0},{"date":"2023-01-06","close":2825.0},{"date":"2023-01-09","close":2825.0},{"date":"2023-01-10","close":2820.0},{"date":"2023-01-11","close":2825.0},{"date":"2023-01-12","close":2905.0},{"date":"2023-01-13","close":2865.0},{"date":"2023-01-16","close":2805.0},{"date":"2023-01-17","close":2805.0},{"date":"2023-01-18","close":2780.0},{"date":"2023-01-19","close":2720.0},{"date":"2023-01-20","close":2735.0},{"date":"2023-01-25","close":2745.0},{"date":"2023-01-26","close":2715.0},{"date":"2023-01-27","close":2745.0},{"date":"2023-01-30","close":2765.0},{"date":"2023-01-31","close":2745.0},{"date":"2023-02-01","close":2800.0},{"date":"2023-02-02","close":2800.0},{"date":"2023-02-03","close":2815.0},{"date":"2023-02-06","close":2800.0},{"date":"2023-02-07","close":2830.0},{"date":"2023-02-08","close":2890.0},{"date":"2023-02-09","close":2885.0},{"date":"2023-02-10","close":2895.0},{"date":"2023-02-13","close":2840.0},{"date":"2023-02-14","close":2890.0},{"date":"2023-02-15","close":2815.0},{"date":"2023-02-16","close":2815.0},{"date":"2023-02-17","close":2760.0},{"date":"2023-02-20","close":2805.0},{"date":"2023-02-21","close":2820.0},{"date":"2023-02-22","close":2850.0},{"date":"2023-02-23","close":2850.0},{"date":"2023-02-24","close":2860.0},{"date":"2023-02-27","close":2840.0},{"date":"2023-02-28","close":2820.0},{"date":"2023-03-02","close":2820.0},{"date":"2023-03-03","close":2845.0},{"date":"2023-03-06","close":2800.0},{"date":"2023-03-07","close":2780.0},{"date":"2023-03-08","close":2785.0},{"date":"2023-03-09","close":2775.0},{"date":"2023-03-10","close":2775.0},{"date":"2023-03-13","close":2820.0},{"date":"2023-03-14","close":2715.0},{"date":"2023-03-15","close":2695.0},{"date":"2023-03-16","close":2735.0},{"date":"2023-03-17","close":2735.0},{"date":"2023-03-20","close":2880.0},{"date":"2023-03-21","close":2880.0},{"date":"2023-03-22","close":2940.0},{"date":"2023-03-23","close":2910.0},{"date":"2023-03-24","close":2915.0},{"date":"2023-03-27","close":2865.0},{"date":"2023-03-28","close":2835.0},{"date":"2023-03-29","close":2930.0},{"date":"2023-03-30","close":2855.0},{"date":"2023-03-31","close":2895.0},{"date":"2023-04-03","close":2905.0},{"date":"2023-04-04","close":2980.0},{"date":"2023-04-05","close":3125.0},{"date":"2023-04-06","close":3390.0},{"date":"2023-04-07","close":3330.0},{"date":"2023-04-10","close":3200.0},{"date":"2023-04-11","close":3335.0},{"date":"2023-04-12","close":3695.0},{"date":"2023-04-13","close":3770.0},{"date":"2023-04-14","close":3595.0},{"date":"2023-04-17","close":3900.0},{"date":"2023-04-18","close":4180.0},{"date":"2023-04-19","close":3835.0},{"date":"2023-04-20","close":3735.0},{"date":"2023-04-21","close":4050.0},{"date":"2023-04-24","close":4500.0},{"date":"2023-04-25","close":4195.0},{"date":"2023-04-26","close":4020.0},{"date":"2023-04-27","close":4075.0},{"date":"2023-04-28","close":4395.0},{"date":"2023-05-02","close":4210.0},{"date":"2023-05-03","close":4180.0},{"date":"2023-05-04","close":3985.0},{"date":"2023-05-08","close":3875.0},{"date":"2023-05-09","close":3875.0},{"date":"2023-05-10","close":3910.0},{"date":"2023-05-11","close":3885.0},{"date":"2023-05-12","close":3880.0},{"date":"2023-05-15","close":3620.0},{"date":"2023-05-16","close":3570.0},{"date":"2023-05-17","close":3470.0},{"date":"2023-05-18","close":3600.0},{"date":"2023-05-19","close":3540.0},{"date":"2023-05-22","close":3400.0},{"date":"2023-05-23","close":3620.0},{"date":"2023-05-24","close":3610.0},{"date":"2023-05-25","close":3950.0},{"date":"2023-05-26","close":3770.0},{"date":"2023-05-30","close":3500.0},{"date":"2023-05-31","close":3530.0},{"date":"2023-06-01","close":3490.0},{"date":"2023-06-02","close":3510.0},{"date":"2023-06-05","close":3595.0},{"date":"2023-06-07","close":3685.0},{"date":"2023-06-08","close":3900.0},{"date":"2023-06-09","close":4050.0},{"date":"2023-06-12","close":4045.0},{"date":"2023-06-13","close":3980.0},{"date":"2023-06-14","close":3835.0},{"date":"2023-06-15","close":3685.0},{"date":"2023-06-16","close":3755.0},{"date":"2023-06-19","close":3795.0},{"date":"2023-06-20","close":3775.0},{"date":"2023-06-21","close":3525.0},{"date":"2023-06-22","close":3730.0},{"date":"2023-06-23","close":3695.0},{"date":"2023-06-26","close":3800.0},{"date":"2023-06-27","close":3895.0},{"date":"2023-06-28","close":4030.0},{"date":"2023-06-29","close":4035.0},{"date":"2023-06-30","close":4060.0},{"date":"2023-07-03","close":4105.0},{"date":"2023-07-04","close":4040.0},{"date":"2023-07-05","close":3890.0},{"date":"2023-07-06","close":3935.0},{"date":"2023-07-07","close":3930.0},{"date":"2023-07-10","close":4075.0},{"date":"2023-07-11","close":4130.0},{"date":"2023-07-12","close":4020.0},{"date":"2023-07-13","close":3890.0},{"date":"2023-07-14","close":3900.0},{"date":"2023-07-17","close":3750.0},{"date":"2023-07-18","close":3780.0},{"date":"2023-07-19","close":3760.0},{"date":"2023-07-20","close":3670.0},{"date":"2023-07-21","close":3750.0},{"date":"2023-07-24","close":3685.0},{"date":"2023-07-25","close":3420.0},{"date":"2023-07-26","close":3525.0},{"date":"2023-07-27","close":3575.0},{"date":"2023-07-28","close":3550.0},{"date":"2023-07-31","close":3545.0},{"date":"2023-08-01","close":3470.0},{"date":"2023-08-02","close":3550.0},{"date":"2023-08-03","close":3740.0},{"date":"2023-08-04","close":3755.0},{"date":"2023-08-07","close":3790.0},{"date":"2023-08-08","close":3600.0},{"date":"2023-08-09","close":3780.0},{"date":"2023-08-10","close":3840.0},{"date":"2023-08-11","close":3820.0},{"date":"2023-08-14","close":3920.0},{"date":"2023-08-16","close":3790.0},{"date":"2023-08-17","close":3775.0},{"date":"2023-08-18","close":3700.0},{"date":"2023-08-21","close":3625.0},{"date":"2023-08-22","close":3545.0},{"date":"2023-08-23","close":3775.0},{"date":"2023-08-24","close":4135.0},{"date":"2023-08-25","close":4065.0},{"date":"2023-08-28","close":4185.0},{"date":"2023-08-29","close":4000.0},{"date":"2023-08-30","close":3975.0},{"date":"2023-08-31","close":3930.0},{"date":"2023-09-01","close":4020.0},{"date":"2023-09-04","close":3725.0},{"date":"2023-09-05","close":3875.0},{"date":"2023-09-06","close":3875.0},{"date":"2023-09-07","close":3905.0},{"date":"2023-09-08","close":3855.0},{"date":"2023-09-11","close":3875.0},{"date":"2023-09-12","close":3730.0},{"date":"2023-09-13","close":3675.0},{"date":"2023-09-14","close":3735.0},{"date":"2023-09-15","close":3645.0},{"date":"2023-09-18","close":3585.0},{"date":"2023-09-19","close":3520.0},{"date":"2023-09-20","close":3475.0},{"date":"2023-09-21","close":3750.0},{"date":"2023-09-22","close":3745.0},{"date":"2023-09-25","close":3765.0},{"date":"2023-09-26","close":3925.0},{"date":"2023-09-27","close":4695.0},{"date":"2023-10-04","close":4010.0},{"date":"2023-10-05","close":4200.0},{"date":"2023-10-06","close":4730.0},{"date":"2023-10-10","close":5030.0},{"date":"2023-10-11","close":4700.0},{"date":"2023-10-12","close":4695.0},{"date":"2023-10-13","close":4700.0},{"date":"2023-10-16","close":5240.0},{"date":"2023-10-17","close":5400.0},{"date":"2023-10-18","close":5010.0},{"date":"2023-10-19","close":5280.0},{"date":"2023-10-20","close":4965.0},{"date":"2023-10-23","close":5000.0},{"date":"2023-10-24","close":5410.0},{"date":"2023-10-25","close":5730.0},{"date":"2023-10-26","close":4020.0},{"date":"2023-10-27","close":2830.0},{"date":"2023-10-30","close":2925.0},{"date":"2023-10-31","close":2745.0},{"date":"2023-11-01","close":2640.0},{"date":"2023-11-02","close":2650.0},{"date":"2023-11-03","close":2685.0},{"date":"2023-11-06","close":2745.0},{"date":"2023-11-07","close":2545.0},{"date":"2023-11-08","close":2555.0},{"date":"2023-11-09","close":2550.0},{"date":"2023-11-10","close":2480.0},{"date":"2023-11-13","close":2440.0},{"date":"2023-11-14","close":2560.0},{"date":"2023-11-15","close":2720.0},{"date":"2023-11-16","close":2725.0},{"date":"2023-11-17","close":2535.0},{"date":"2023-11-20","close":2635.0},{"date":"2023-11-21","close":2560.0},{"date":"2023-11-22","close":2545.0},{"date":"2023-11-23","close":2545.0},{"date":"2023-11-24","close":2620.0},{"date":"2023-11-27","close":2560.0},{"date":"2023-11-28","close":2500.0},{"date":"2023-11-29","close":2500.0},{"date":"2023-11-30","close":2190.0},{"date":"2023-12-01","close":2130.0},{"date":"2023-12-04","close":2150.0},{"date":"2023-12-05","close":2120.0},{"date":"2023-12-06","close":2110.0},{"date":"2023-12-07","close":2110.0},{"date":"2023-12-08","close":2125.0},{"date":"2023-12-11","close":2190.0},{"date":"2023-12-12","close":2200.0},{"date":"2023-12-13","close":2200.0},{"date":"2023-12-14","close":2175.0},{"date":"2023-12-15","close":2320.0},{"date":"2023-12-18","close":2280.0},{"date":"2023-12-19","close":2235.0},{"date":"2023-12-20","close":2360.0},{"date":"2023-12-21","close":2350.0},{"date":"2023-12-22","close":2350.0},{"date":"2023-12-26","close":2380.0},{"date":"2023-12-27","close":2455.0},{"date":"2023-12-28","close":2570.0},{"date":"2024-01-02","close":2500.0},{"date":"2024-01-03","close":2500.0},{"date":"2024-01-04","close":2425.0},{"date":"2024-01-05","close":2440.0},{"date":"2024-01-08","close":2425.0},{"date":"2024-01-09","close":2385.0},{"date":"2024-01-10","close":2315.0},{"date":"2024-01-11","close":2315.0},{"date":"2024-01-12","close":2385.0},{"date":"2024-01-15","close":2300.0},{"date":"2024-01-16","close":2250.0},{"date":"2024-01-17","close":2250.0},{"date":"2024-01-18","close":2225.0},{"date":"2024-01-19","close":2305.0},{"date":"2024-01-22","close":2260.0},{"date":"2024-01-23","close":2240.0},{"date":"2024-01-24","close":2110.0},{"date":"2024-01-25","close":2110.0},{"date":"2024-01-26","close":2135.0},{"date":"2024-01-29","close":2050.0},{"date":"2024-01-30","close":2055.0},{"date":"2024-01-31","close":2080.0},{"date":"2024-02-01","close":2150.0},{"date":"2024-02-02","close":2240.0},{"date":"2024-02-05","close":2180.0},{"date":"2024-02-06","close":2180.0},{"date":"2024-02-07","close":2100.0},{"date":"2024-02-08","close":2115.0},{"date":"2024-02-13","close":2125.0},{"date":"2024-02-14","close":2130.0},{"date":"2024-02-15","close":2190.0},{"date":"2024-02-16","close":2185.0},{"date":"2024-02-19","close":2180.0},{"date":"2024-02-20","close":2140.0},{"date":"2024-02-21","close":2095.0},{"date":"2024-02-22","close":2050.0},{"date":"2024-02-23","close":2100.0},{"date":"2024-02-26","close":2005.0},{"date":"2024-02-27","close":2005.0},{"date":"2024-02-28","close":2020.0},{"date":"2024-02-29","close":2000.0},{"date":"2024-03-04","close":2050.0},{"date":"2024-03-05","close":2040.0},{"date":"2024-03-06","close":2000.0},{"date":"2024-03-07","close":2000.0},{"date":"2024-03-08","close":2050.0},{"date":"2024-03-11","close":2085.0},{"date":"2024-03-12","close":2055.0},{"date":"2024-03-13","close":2030.0},{"date":"2024-03-14","close":2000.0},{"date":"2024-03-15","close":1987.0},{"date":"2024-03-18","close":2030.0},{"date":"2024-03-19","close":1998.0},{"date":"2024-03-20","close":2055.0},{"date":"2024-03-21","close":2075.0},{"date":"2024-03-22","close":2130.0},{"date":"2024-03-25","close":2170.0},{"date":"2024-03-26","close":2085.0},{"date":"2024-03-27","close":2150.0},{"date":"2024-03-28","close":2150.0},{"date":"2024-03-29","close":2100.0},{"date":"2024-04-01","close":2210.0},{"date":"2024-04-02","close":2210.0},{"date":"2024-04-03","close":2175.0},{"date":"2024-04-04","close":2170.0},{"date":"2024-04-05","close":2125.0},{"date":"2024-04-08","close":2145.0},{"date":"2024-04-09","close":2100.0},{"date":"2024-04-11","close":2130.0},{"date":"2024-04-12","close":2165.0},{"date":"2024-04-15","close":2125.0},{"date":"2024-04-16","close":2030.0},{"date":"2024-04-17","close":2015.0},{"date":"2024-04-18","close":2075.0},{"date":"2024-04-19","close":2150.0},{"date":"2024-04-22","close":2125.0},{"date":"2024-04-23","close":2055.0},{"date":"2024-04-24","close":2065.0},{"date":"2024-04-25","close":2030.0},{"date":"2024-04-26","close":2070.0},{"date":"2024-04-29","close":2045.0},{"date":"2024-04-30","close":2050.0},{"date":"2024-05-02","close":2050.0},{"date":"2024-05-03","close":2140.0},{"date":"2024-05-07","close":2190.0},{"date":"2024-05-08","close":2240.0},{"date":"2024-05-09","close":2275.0},{"date":"2024-05-10","close":2400.0},{"date":"2024-05-13","close":2415.0},{"date":"2024-05-14","close":2395.0},{"date":"2024-05-16","close":2480.0},{"date":"2024-05-17","close":2440.0},{"date":"2024-05-20","close":2455.0},{"date":"2024-05-21","close":2430.0},{"date":"2024-05-22","close":2430.0},{"date":"2024-05-23","close":2485.0},{"date":"2024-05-24","close":2915.0},{"date":"2024-05-27","close":2785.0},{"date":"2024-05-28","close":2755.0},{"date":"2024-05-29","close":2625.0},{"date":"2024-05-30","close":2895.0},{"date":"2024-05-31","close":3245.0},{"date":"2024-06-03","close":3120.0},{"date":"2024-06-04","close":2480.0},{"date":"2024-06-05","close":2380.0},{"date":"2024-06-07","close":2520.0},{"date":"2024-06-10","close":2480.0},{"date":"2024-06-11","close":2400.0},{"date":"2024-06-12","close":2350.0},{"date":"2024-06-13","close":2300.0},{"date":"2024-06-14","close":2315.0},{"date":"2024-06-17","close":2460.0},{"date":"2024-06-18","close":2490.0},{"date":"2024-06-19","close":2350.0},{"date":"2024-06-20","close":2420.0},{"date":"2024-06-21","close":2330.0},{"date":"2024-06-24","close":2300.0},{"date":"2024-06-25","close":2355.0},{"date":"2024-06-26","close":2440.0},{"date":"2024-06-27","close":2515.0},{"date":"2024-06-28","close":2550.0},{"date":"2024-07-01","close":2575.0},{"date":"2024-07-02","close":2645.0},{"date":"2024-07-03","close":2720.0},{"date":"2024-07-04","close":2610.0},{"date":"2024-07-05","close":2470.0},{"date":"2024-07-08","close":2515.0},{"date":"2024-07-09","close":2435.0},{"date":"2024-07-10","close":2420.0},{"date":"2024-07-11","close":2400.0},{"date":"2024-07-12","close":2305.0},{"date":"2024-07-15","close":2285.0},{"date":"2024-07-16","close":2305.0},{"date":"2024-07-17","close":2355.0},{"date":"2024-07-18","close":2280.0},{"date":"2024-07-19","close":2245.0},{"date":"2024-07-22","close":2240.0},{"date":"2024-07-23","close":2340.0},{"date":"2024-07-24","close":2290.0},{"date":"2024-07-25","close":2270.0},{"date":"2024-07-26","close":2235.0},{"date":"2024-07-29","close":2250.0},{"date":"2024-07-30","close":2230.0},{"date":"2024-07-31","close":2240.0},{"date":"2024-08-01","close":2240.0},{"date":"2024-08-02","close":2200.0},{"date":"2024-08-05","close":1900.0},{"date":"2024-08-06","close":1984.0},{"date":"2024-08-07","close":2025.0},{"date":"2024-08-08","close":2060.0},{"date":"2024-08-09","close":2065.0},{"date":"2024-08-12","close":2095.0},{"date":"2024-08-13","close":2035.0},{"date":"2024-08-14","close":1967.0},{"date":"2024-08-16","close":1890.0},{"date":"2024-08-19","close":1806.0},{"date":"2024-08-20","close":1763.0},{"date":"2024-08-21","close":1805.0},{"date":"2024-08-22","close":1822.0},{"date":"2024-08-23","close":1825.0},{"date":"2024-08-26","close":1783.0},{"date":"2024-08-27","close":1763.0},{"date":"2024-08-28","close":1752.0},{"date":"2024-08-29","close":1732.0},{"date":"2024-08-30","close":1737.0},{"date":"2024-09-02","close":1963.0},{"date":"2024-09-03","close":1852.0},{"date":"2024-09-04","close":1786.0},{"date":"2024-09-05","close":1804.0},{"date":"2024-09-06","close":1797.0},{"date":"2024-09-09","close":1742.0},{"date":"2024-09-10","close":1768.0},{"date":"2024-09-11","close":1778.0},{"date":"2024-09-12","close":1789.0},{"date":"2024-09-13","close":1750.0},{"date":"2024-09-19","close":1730.0},{"date":"2024-09-20","close":1732.0},{"date":"2024-09-23","close":1727.0},{"date":"2024-09-24","close":1786.0},{"date":"2024-09-25","close":1778.0},{"date":"2024-09-26","close":1810.0},{"date":"2024-09-27","close":1796.0},{"date":"2024-09-30","close":1743.0},{"date":"2024-10-02","close":1769.0},{"date":"2024-10-04","close":1778.0},{"date":"2024-10-07","close":1796.0},{"date":"2024-10-08","close":1791.0},{"date":"2024-10-10","close":1778.0},{"date":"2024-10-11","close":1755.0},{"date":"2024-10-14","close":1739.0},{"date":"2024-10-15","close":1740.0},{"date":"2024-10-16","close":1720.0},{"date":"2024-10-17","close":1714.0},{"date":"2024-10-18","close":1717.0},{"date":"2024-10-21","close":1696.0},{"date":"2024-10-22","close":1699.0},{"date":"2024-10-23","close":1690.0},{"date":"2024-10-24","close":1683.0},{"date":"2024-10-25","close":1674.0},{"date":"2024-10-28","close":1666.0},{"date":"2024-10-29","close":1689.0},{"date":"2024-10-30","close":1686.0},{"date":"2024-10-31","close":1697.0},{"date":"2024-11-01","close":1695.0},{"date":"2024-11-04","close":1688.0},{"date":"2024-11-05","close":1687.0},{"date":"2024-11-06","close":1687.0},{"date":"2024-11-07","close":1665.0},{"date":"2024-11-08","close":1699.0},{"date":"2024-11-11","close":1682.0},{"date":"2024-11-12","close":1648.0},{"date":"2024-11-13","close":1600.0},{"date":"2024-11-14","close":1600.0},{"date":"2024-11-15","close":1556.0},{"date":"2024-11-18","close":1540.0},{"date":"2024-11-19","close":1600.0},{"date":"2024-11-20","close":1599.0},{"date":"2024-11-21","close":1580.0},{"date":"2024-11-22","close":1604.0},{"date":"2024-11-25","close":1610.0},{"date":"2024-11-26","close":1643.0},{"date":"2024-11-27","close":1646.0},{"date":"2024-11-28","close":1649.0},{"date":"2024-11-29","close":1609.0},{"date":"2024-12-02","close":1580.0},{"date":"2024-12-03","close":1550.0},{"date":"2024-12-04","close":1528.0},{"date":"2024-12-05","close":1485.0},{"date":"2024-12-06","close":1463.0},{"date":"2024-12-09","close":1340.0},{"date":"2024-12-10","close":1346.0},{"date":"2024-12-11","close":1459.0},{"date":"2024-12-12","close":1479.0},{"date":"2024-12-13","close":1493.0},{"date":"2024-12-16","close":1500.0},{"date":"2024-12-17","close":1490.0},{"date":"2024-12-18","close":1534.0},{"date":"2024-12-19","close":1480.0},{"date":"2024-12-20","close":1505.0},{"date":"2024-12-23","close":1505.0},{"date":"2024-12-24","close":1478.0},{"date":"2024-12-26","close":1460.0},{"date":"2024-12-27","close":1452.0},{"date":"2024-12-30","close":1455.0},{"date":"2025-01-02","close":1497.0},{"date":"2025-01-03","close":1499.0},{"date":"2025-01-06","close":1528.0},{"date":"2025-01-07","close":1499.0},{"date":"2025-01-08","close":1509.0},{"date":"2025-01-09","close":1512.0},{"date":"2025-01-10","close":1540.0},{"date":"2025-01-13","close":1519.0},{"date":"2025-01-14","close":1519.0},{"date":"2025-01-15","close":1498.0},{"date":"2025-01-16","close":1516.0},{"date":"2025-01-17","close":1530.0},{"date":"2025-01-20","close":1542.0},{"date":"2025-01-21","close":1550.0},{"date":"2025-01-22","close":1589.0},{"date":"2025-01-23","close":1562.0},{"date":"2025-01-24","close":1560.0},{"date":"2025-01-31","close":1517.0},{"date":"2025-02-03","close":1517.0},{"date":"2025-02-04","close":1500.0},{"date":"2025-02-05","close":1548.0},{"date":"2025-02-06","close":1538.0},{"date":"2025-02-07","close":1530.0},{"date":"2025-02-10","close":1512.0},{"date":"2025-02-11","close":1512.0},{"date":"2025-02-12","close":1516.0},{"date":"2025-02-13","close":1513.0},{"date":"2025-02-14","close":1501.0},{"date":"2025-02-17","close":1490.0},{"date":"2025-02-18","close":1496.0},{"date":"2025-02-19","close":1525.0},{"date":"2025-02-20","close":1543.0},{"date":"2025-02-21","close":1530.0},{"date":"2025-02-24","close":1548.0},{"date":"2025-02-25","close":1545.0},{"date":"2025-02-26","close":1544.0},{"date":"2025-02-27","close":1536.0},{"date":"2025-02-28","close":1536.0},{"date":"2025-03-04","close":1521.0},{"date":"2025-03-05","close":1515.0},{"date":"2025-03-06","close":1516.0},{"date":"2025-03-07","close":1527.0},{"date":"2025-03-10","close":1505.0},{"date":"2025-03-11","close":1530.0},{"date":"2025-03-12","close":1530.0},{"date":"2025-03-13","close":1522.0},{"date":"2025-03-14","close":1523.0},{"date":"2025-03-17","close":1519.0},{"date":"2025-03-18","close":1526.0},{"date":"2025-03-19","close":1503.0},{"date":"2025-03-20","close":1500.0},{"date":"2025-03-21","close":1520.0},{"date":"2025-03-24","close":1525.0},{"date":"2025-03-25","close":1525.0},{"date":"2025-03-26","close":1668.0},{"date":"2025-03-27","close":1635.0},{"date":"2025-03-28","close":1630.0},{"date":"2025-03-31","close":1822.0},{"date":"2025-04-01","close":1885.0},{"date":"2025-04-02","close":1913.0},{"date":"2025-04-03","close":2025.0},{"date":"2025-04-04","close":1997.0},{"date":"2025-04-07","close":1962.0},{"date":"2025-04-08","close":1971.0},{"date":"2025-04-09","close":1903.0},{"date":"2025-04-10","close":1960.0},{"date":"2025-04-11","close":2025.0},{"date":"2025-04-14","close":1950.0},{"date":"2025-04-15","close":1913.0},{"date":"2025-04-16","close":1942.0},{"date":"2025-04-17","close":1940.0},{"date":"2025-04-18","close":1961.0},{"date":"2025-04-21","close":1982.0},{"date":"2025-04-22","close":1999.0},{"date":"2025-04-23","close":2200.0},{"date":"2025-04-24","close":2195.0},{"date":"2025-04-25","close":2050.0},{"date":"2025-04-28","close":2085.0},{"date":"2025-04-29","close":2080.0},{"date":"2025-04-30","close":2040.0},{"date":"2025-05-02","close":2170.0},{"date":"2025-05-07","close":2315.0},{"date":"2025-05-08","close":2290.0},{"date":"2025-05-09","close":2235.0},{"date":"2025-05-12","close":2270.0},{"date":"2025-05-13","close":2210.0},{"date":"2025-05-14","close":2310.0},{"date":"2025-05-15","close":2505.0},{"date":"2025-05-16","close":2480.0},{"date":"2025-05-19","close":2525.0},{"date":"2025-05-20","close":2615.0},{"date":"2025-05-21","close":2600.0},{"date":"2025-05-22","close":2420.0},{"date":"2025-05-23","close":2385.0},{"date":"2025-05-26","close":2460.0},{"date":"2025-05-27","close":2395.0},{"date":"2025-05-28","close":2420.0},{"date":"2025-05-29","close":2085.0},{"date":"2025-05-30","close":2200.0},{"date":"2025-06-02","close":2125.0},{"date":"2025-06-04","close":2100.0},{"date":"2025-06-05","close":2010.0},{"date":"2025-06-09","close":2020.0},{"date":"2025-06-10","close":1942.0},{"date":"2025-06-11","close":1910.0},{"date":"2025-06-12","close":1942.0},{"date":"2025-06-13","close":1882.0},{"date":"2025-06-16","close":1910.0},{"date":"2025-06-17","close":1880.0},{"date":"2025-06-18","close":1861.0},{"date":"2025-06-19","close":1839.0},{"date":"2025-06-20","close":1839.0},{"date":"2025-06-23","close":1829.0},{"date":"2025-06-24","close":1818.0},{"date":"2025-06-25","close":1780.0},{"date":"2025-06-26","close":1794.0},{"date":"2025-06-27","close":1820.0},{"date":"2025-06-30","close":1840.0},{"date":"2025-07-01","close":1856.0},{"date":"2025-07-02","close":1870.0},{"date":"2025-07-03","close":1857.0},{"date":"2025-07-04","close":1850.0},{"date":"2025-07-07","close":1845.0},{"date":"2025-07-08","close":1837.0},{"date":"2025-07-09","close":1867.0},{"date":"2025-07-10","close":1855.0},{"date":"2025-07-11","close":1849.0},{"date":"2025-07-14","close":1807.0},{"date":"2025-07-15","close":1727.0},{"date":"2025-07-16","close":1681.0},{"date":"2025-07-17","close":1683.0},{"date":"2025-07-18","close":1723.0},{"date":"2025-07-21","close":1683.0},{"date":"2025-07-22","close":1707.0},{"date":"2025-07-23","close":1645.0},{"date":"2025-07-24","close":1655.0},{"date":"2025-07-25","close":1692.0},{"date":"2025-07-28","close":1637.0},{"date":"2025-07-29","close":1600.0},{"date":"2025-07-30","close":1630.0},{"date":"2025-07-31","close":1664.0},{"date":"2025-08-01","close":1661.0},{"date":"2025-08-04","close":1668.0},{"date":"2025-08-05","close":1695.0},{"date":"2025-08-06","close":1695.0},{"date":"2025-08-07","close":1692.0},{"date":"2025-08-08","close":1690.0},{"date":"2025-08-11","close":1664.0},{"date":"2025-08-12","close":1662.0},{"date":"2025-08-13","close":1685.0},{"date":"2025-08-14","close":1669.0},{"date":"2025-08-18","close":1641.0},{"date":"2025-08-19","close":1620.0},{"date":"2025-08-20","close":1620.0},{"date":"2025-08-21","close":1618.0},{"date":"2025-08-22","close":1629.0},{"date":"2025-08-25","close":1664.0},{"date":"2025-08-26","close":1610.0},{"date":"2025-08-27","close":1609.0},{"date":"2025-08-28","close":1604.0},{"date":"2025-08-29","close":1605.0},{"date":"2025-09-01","close":1629.0},{"date":"2025-09-02","close":1700.0},{"date":"2025-09-03","close":1710.0},{"date":"2025-09-04","close":1710.0},{"date":"2025-09-05","close":1698.0},{"date":"2025-09-08","close":1696.0},{"date":"2025-09-09","close":1695.0},{"date":"2025-09-10","close":1694.0},{"date":"2025-09-11","close":1670.0},{"date":"2025-09-12","close":1692.0},{"date":"2025-09-15","close":1687.0},{"date":"2025-09-16","close":1689.0},{"date":"2025-09-17","close":1715.0},{"date":"2025-09-18","close":1707.0},{"date":"2025-09-19","close":1702.0},{"date":"2025-09-22","close":1688.0},{"date":"2025-09-23","close":1669.0},{"date":"2025-09-24","close":1653.0},{"date":"2025-09-25","close":1634.0},{"date":"2025-09-26","close":1632.0},{"date":"2025-09-29","close":1604.0},{"date":"2025-09-30","close":1605.0},{"date":"2025-10-01","close":1610.0},{"date":"2025-10-02","close":1612.0},{"date":"2025-10-10","close":1636.0},{"date":"2025-10-13","close":1585.0},{"date":"2025-10-14","close":1580.0},{"date":"2025-10-15","close":1593.0},{"date":"2025-10-16","close":1615.0},{"date":"2025-10-17","close":1574.0},{"date":"2025-10-20","close":1569.0},{"date":"2025-10-21","close":1599.0},{"date":"2025-10-22","close":1552.0},{"date":"2025-10-23","close":1532.0},{"date":"2025-10-24","close":1501.0},{"date":"2025-10-27","close":1481.0},{"date":"2025-10-28","close":1455.0},{"date":"2025-10-29","close":1481.0},{"date":"2025-10-30","close":1519.0},{"date":"2025-10-31","close":1482.0},{"date":"2025-11-03","close":1443.0},{"date":"2025-11-04","close":1400.0},{"date":"2025-11-05","close":1352.0},{"date":"2025-11-06","close":1373.0},{"date":"2025-11-07","close":1357.0},{"date":"2025-11-10","close":1358.0},{"date":"2025-11-11","close":1403.0},{"date":"2025-11-12","close":1375.0},{"date":"2025-11-13","close":1375.0},{"date":"2025-11-14","close":1373.0},{"date":"2025-11-17","close":1426.0},{"date":"2025-11-18","close":1547.0},{"date":"2025-11-19","close":1493.0},{"date":"2025-11-20","close":1505.0},{"date":"2025-11-21","close":1590.0},{"date":"2025-11-24","close":2065.0},{"date":"2025-11-25","close":1755.0},{"date":"2025-11-26","close":1701.0},{"date":"2025-11-27","close":1720.0},{"date":"2025-11-28","close":1634.0},{"date":"2025-12-01","close":1607.0},{"date":"2025-12-02","close":1623.0},{"date":"2025-12-03","close":1621.0},{"date":"2025-12-04","close":1640.0},{"date":"2025-12-05","close":1637.0},{"date":"2025-12-08","close":1560.0},{"date":"2025-12-09","close":1535.0},{"date":"2025-12-10","close":1580.0},{"date":"2025-12-11","close":2050.0},{"date":"2025-12-12","close":2000.0},{"date":"2025-12-15","close":2600.0},{"date":"2025-12-16","close":2520.0},{"date":"2025-12-17","close":2965.0},{"date":"2025-12-18","close":2600.0},{"date":"2025-12-19","close":2620.0},{"date":"2025-12-22","close":2630.0},{"date":"2025-12-23","close":2820.0},{"date":"2025-12-24","close":2780.0},{"date":"2025-12-26","close":2730.0},{"date":"2025-12-29","close":2990.0},{"date":"2025-12-30","close":3000.0},{"date":"2026-01-02","close":2960.0},{"date":"2026-01-05","close":3100.0},{"date":"2026-01-06","close":3020.0},{"date":"2026-01-07","close":3045.0},{"date":"2026-01-08","close":2715.0},{"date":"2026-01-09","close":2750.0},{"date":"2026-01-12","close":2800.0},{"date":"2026-01-13","close":2675.0},{"date":"2026-01-14","close":2690.0},{"date":"2026-01-15","close":2640.0},{"date":"2026-01-16","close":3000.0},{"date":"2026-01-19","close":3090.0},{"date":"2026-01-20","close":2980.0},{"date":"2026-01-21","close":2910.0},{"date":"2026-01-22","close":2715.0},{"date":"2026-01-23","close":2765.0},{"date":"2026-01-26","close":2705.0},{"date":"2026-01-27","close":2805.0},{"date":"2026-01-28","close":3645.0},{"date":"2026-01-29","close":3500.0},{"date":"2026-01-30","close":3900.0},{"date":"2026-02-02","close":4700.0},{"date":"2026-02-03","close":4150.0},{"date":"2026-02-04","close":4100.0},{"date":"2026-02-05","close":4000.0},{"date":"2026-02-06","close":3910.0},{"date":"2026-02-09","close":3615.0},{"date":"2026-02-10","close":3570.0},{"date":"2026-02-11","close":3445.0},{"date":"2026-02-12","close":3230.0},{"date":"2026-02-13","close":3165.0},{"date":"2026-02-19","close":3160.0},{"date":"2026-02-20","close":3030.0},{"date":"2026-02-23","close":3095.0},{"date":"2026-02-24","close":3100.0},{"date":"2026-02-25","close":3110.0},{"date":"2026-02-26","close":3015.0},{"date":"2026-02-27","close":3075.0},{"date":"2026-03-03","close":3055.0},{"date":"2026-03-04","close":2535.0},{"date":"2026-03-05","close":2900.0},{"date":"2026-03-06","close":2910.0},{"date":"2026-03-09","close":2715.0},{"date":"2026-03-10","close":2800.0},{"date":"2026-03-11","close":2815.0},{"date":"2026-03-12","close":2785.0},{"date":"2026-03-13","close":2675.0},{"date":"2026-03-16","close":2615.0},{"date":"2026-03-17","close":2640.0},{"date":"2026-03-18","close":2615.0},{"date":"2026-03-19","close":2600.0},{"date":"2026-03-20","close":2630.0},{"date":"2026-03-23","close":2465.0},{"date":"2026-03-24","close":2560.0},{"date":"2026-03-25","close":2460.0},{"date":"2026-03-26","close":2410.0},{"date":"2026-03-27","close":2350.0},{"date":"2026-03-30","close":2315.0},{"date":"2026-03-31","close":2300.0},{"date":"2026-04-01","close":2490.0},{"date":"2026-04-02","close":2295.0},{"date":"2026-04-03","close":2350.0},{"date":"2026-04-06","close":2360.0},{"date":"2026-04-07","close":2225.0},{"date":"2026-04-08","close":2360.0},{"date":"2026-04-09","close":2305.0},{"date":"2026-04-10","close":2650.0},{"date":"2026-04-13","close":2575.0},{"date":"2026-04-14","close":2650.0},{"date":"2026-04-15","close":2720.0},{"date":"2026-04-16","close":2780.0},{"date":"2026-04-17","close":2750.0},{"date":"2026-04-20","close":2770.0},{"date":"2026-04-21","close":2875.0},{"date":"2026-04-22","close":2855.0},{"date":"2026-04-23","close":2795.0},{"date":"2026-04-24","close":2870.0},{"date":"2026-04-27","close":2835.0},{"date":"2026-04-28","close":2785.0},{"date":"2026-04-29","close":2785.0},{"date":"2026-04-30","close":2735.0},{"date":"2026-05-04","close":2740.0},{"date":"2026-05-06","close":2560.0},{"date":"2026-05-07","close":2470.0},{"date":"2026-05-08","close":2485.0},{"date":"2026-05-11","close":2325.0},{"date":"2026-05-12","close":2085.0},{"date":"2026-05-13","close":2130.0},{"date":"2026-05-14","close":2070.0},{"date":"2026-05-15","close":2105.0},{"date":"2026-05-18","close":1995.0},{"date":"2026-05-19","close":1975.0},{"date":"2026-05-20","close":1913.0},{"date":"2026-05-21","close":1903.0},{"date":"2026-05-22","close":1970.0},{"date":"2026-05-26","close":1824.0},{"date":"2026-05-27","close":1746.0},{"date":"2026-05-28","close":1718.0},{"date":"2026-05-29","close":1669.0},{"date":"2026-06-01","close":1528.0},{"date":"2026-06-02","close":1611.0},{"date":"2026-06-04","close":1355.0},{"date":"2026-06-05","close":1380.0},{"date":"2026-06-08","close":1213.0},{"date":"2026-06-09","close":1245.0},{"date":"2026-06-10","close":1298.0},{"date":"2026-06-11","close":1257.0},{"date":"2026-06-12","close":1320.0},{"date":"2026-06-15","close":1285.0},{"date":"2026-06-16","close":1303.0},{"date":"2026-06-17","close":1287.0},{"date":"2026-06-18","close":1260.0},{"date":"2026-06-19","close":1175.0},{"date":"2026-06-22","close":1179.0},{"date":"2026-06-23","close":1020.0},{"date":"2026-06-24","close":1104.0},{"date":"2026-06-25","close":1147.0},{"date":"2026-06-26","close":1190.0},{"date":"2026-06-29","close":1190.0},{"date":"2026-06-30","close":1197.0},{"date":"2026-07-01","close":1374.0},{"date":"2026-07-02","close":1333.0},{"date":"2026-07-03","close":1306.0},{"date":"2026-07-06","close":1261.0},{"date":"2026-07-07","close":1259.0},{"date":"2026-07-08","close":1220.0},{"date":"2026-07-09","close":1200.0},{"date":"2026-07-10","close":1355.0},{"date":"2026-07-13","close":1588.0},{"date":"2026-07-14","close":1521.0},{"date":"2026-07-15","close":1573.0},{"date":"2026-07-16","close":1677.0},{"date":"2026-07-20","close":1585.0},{"date":"2026-07-21","close":1110.0},{"date":"2026-07-22","close":1123.0},{"date":"2026-07-23","close":1174.0},{"date":"2026-07-24","close":1189.0},{"date":"2026-07-27","close":1203.0},{"date":"2026-07-28","close":1228.0},{"date":"2026-07-29","close":1204.0},{"date":"2026-07-30","close":1220.0},{"date":"2026-07-31","close":1258.0},{"date":"2026-08-03","close":1221.0},{"date":"2026-08-04","close":1377.0},{"date":"2026-08-05","close":1402.0},{"date":"2026-08-06","close":1406.0},{"date":"2026-08-07","close":1523.0},{"date":"2026-08-10","close":1490.0},{"date":"2026-08-11","close":1420.0},{"date":"2026-08-12","close":1372.0},{"date":"2026-08-13","close":1348.0},{"date":"2026-08-14","close":1378.0},{"date":"2026-08-18","close":1388.0},{"date":"2026-08-19","close":1376.0},{"date":"2026-08-20","close":1390.0},{"date":"2026-08-21","close":1287.0},{"date":"2026-08-24","close":1242.0},{"date":"2026-08-25","close":1360.0},{"date":"2026-08-26","close":1377.0},{"date":"2026-08-27","close":1585.0},{"date":"2026-08-28","close":1795.0},{"date":"2026-08-31","close":1840.0},{"date":"2026-09-01","close":1827.0},{"date":"2026-09-02","close":1828.0},{"date":"2026-09-03","close":1828.0},{"date":"2026-09-04","close":1788.0},{"date":"2026-09-07","close":1797.0},{"date":"2026-09-08","close":1791.0},{"date":"2026-09-09","close":1823.0},{"date":"2026-09-10","close":2025.0},{"date":"2026-09-11","close":2010.0},{"date":"2026-09-14","close":1847.0},{"date":"2026-09-15","close":1828.0},{"date":"2026-09-16","close":1817.0},{"date":"2026-09-17","close":1798.0},{"date":"2026-09-18","close":1874.0},{"date":"2026-09-21","close":1854.0},{"date":"2026-09-22","close":1833.0},{"date":"2026-09-23","close":1773.0},{"date":"2026-09-28","close":1784.0},{"date":"2026-09-29","close":1399.0},{"date":"2026-09-30","close":1580.0},{"date":"2026-10-01","close":1622.0},{"date":"2026-10-02","close":1684.0},{"date":"2026-10-06","close":1719.0},{"date":"2026-10-07","close":1720.0},{"date":"2026-10-08","close":1721.0},{"date":"2026-10-12","close":1711.0},{"date":"2026-10-13","close":1711.0},{"date":"2026-10-14","close":1730.0},{"date":"2026-10-15","close":1720.0},{"date":"2026-10-16","close":1723.0},{"date":"2026-10-19","close":1752.0},{"date":"2026-10-20","close":1735.0},{"date":"2026-10-21","close":1717.0},{"date":"2026-10-22","close":1668.0},{"date":"2026-10-23","close":1661.0}],"chart_data":[{"date":"2024-10-23","open":1692,"high":1698,"low":1667,"close":1690,"volume":21677,"rsi_14":34.68,"sma_20":1751.1,"sma_60":1876.95,"sma_120":2152.35},{"date":"2024-10-24","open":1688,"high":1707,"low":1680,"close":1683,"volume":20090,"rsi_14":22.08,"sma_20":1748.9,"sma_60":1866.0,"sma_120":2149.17},{"date":"2024-10-25","open":1682,"high":1698,"low":1674,"close":1674,"volume":21134,"rsi_14":16.23,"sma_20":1743.3,"sma_60":1855.73,"sma_120":2146.2},{"date":"2024-10-28","open":1678,"high":1681,"low":1654,"close":1666,"volume":21097,"rsi_14":4.86,"sma_20":1737.7,"sma_60":1845.67,"sma_120":2142.83},{"date":"2024-10-29","open":1669,"high":1698,"low":1666,"close":1689,"volume":11465,"rsi_14":18.52,"sma_20":1731.65,"sma_60":1836.57,"sma_120":2139.87},{"date":"2024-10-30","open":1689,"high":1700,"low":1685,"close":1686,"volume":6911,"rsi_14":19.74,"sma_20":1726.15,"sma_60":1827.17,"sma_120":2136.83},{"date":"2024-10-31","open":1690,"high":1706,"low":1679,"close":1697,"volume":18067,"rsi_14":29.29,"sma_20":1723.85,"sma_60":1818.28,"sma_120":2133.89},{"date":"2024-11-01","open":1680,"high":1696,"low":1668,"close":1695,"volume":6062,"rsi_14":32.54,"sma_20":1720.15,"sma_60":1809.2,"sma_120":2130.18},{"date":"2024-11-04","open":1695,"high":1695,"low":1670,"close":1688,"volume":16177,"rsi_14":30.3,"sma_20":1715.65,"sma_60":1800.0,"sma_120":2126.0},{"date":"2024-11-05","open":1688,"high":1688,"low":1674,"close":1687,"volume":9262,"rsi_14":35.4,"sma_20":1710.2,"sma_60":1791.45,"sma_120":2121.39},{"date":"2024-11-06","open":1683,"high":1687,"low":1671,"close":1687,"volume":7230,"rsi_14":37.38,"sma_20":1705.0,"sma_60":1787.9,"sma_120":2116.49},{"date":"2024-11-07","open":1680,"high":1687,"low":1665,"close":1665,"volume":8760,"rsi_14":29.37,"sma_20":1699.35,"sma_60":1782.58,"sma_120":2110.37},{"date":"2024-11-08","open":1665,"high":1735,"low":1661,"close":1699,"volume":19386,"rsi_14":51.08,"sma_20":1696.55,"sma_60":1777.15,"sma_120":2104.4},{"date":"2024-11-11","open":1699,"high":1699,"low":1670,"close":1682,"volume":10780,"rsi_14":44.44,"sma_20":1693.7,"sma_60":1770.85,"sma_120":2098.46},{"date":"2024-11-12","open":1682,"high":1682,"low":1642,"close":1648,"volume":20154,"rsi_14":38.2,"sma_20":1689.1,"sma_60":1763.9,"sma_120":2091.53},{"date":"2024-11-13","open":1648,"high":1665,"low":1600,"close":1600,"volume":28043,"rsi_14":31.05,"sma_20":1683.1,"sma_60":1755.65,"sma_120":2084.53},{"date":"2024-11-14","open":1600,"high":1630,"low":1580,"close":1600,"volume":15274,"rsi_14":32.38,"sma_20":1677.4,"sma_60":1748.4,"sma_120":2077.4},{"date":"2024-11-15","open":1600,"high":1600,"low":1555,"close":1556,"volume":15922,"rsi_14":27.64,"sma_20":1669.35,"sma_60":1741.55,"sma_120":2070.12},{"date":"2024-11-18","open":1556,"high":1587,"low":1540,"close":1540,"volume":22708,"rsi_14":18.83,"sma_20":1661.55,"sma_60":1735.72,"sma_120":2062.7},{"date":"2024-11-19","open":1564,"high":1617,"low":1556,"close":1600,"volume":23113,"rsi_14":35.47,"sma_20":1656.6,"sma_60":1732.28,"sma_120":2055.32},{"date":"2024-11-20","open":1600,"high":1601,"low":1588,"close":1599,"volume":3190,"rsi_14":32.87,"sma_20":1652.05,"sma_60":1729.55,"sma_120":2044.36},{"date":"2024-11-21","open":1599,"high":1601,"low":1576,"close":1580,"volume":4742,"rsi_14":31.02,"sma_20":1646.9,"sma_60":1725.8,"sma_120":2034.32},{"date":"2024-11-22","open":1580,"high":1620,"low":1575,"close":1604,"volume":13153,"rsi_14":36.88,"sma_20":1643.4,"sma_60":1722.17,"sma_120":2024.72},{"date":"2024-11-25","open":1605,"high":1611,"low":1595,"close":1610,"volume":24661,"rsi_14":38.15,"sma_20":1640.6,"sma_60":1718.58,"sma_120":2016.27},{"date":"2024-11-26","open":1610,"high":1650,"low":1605,"close":1643,"volume":12417,"rsi_14":43.85,"sma_20":1638.3,"sma_60":1716.25,"sma_120":2005.83},{"date":"2024-11-27","open":1643,"high":1650,"low":1630,"close":1646,"volume":7446,"rsi_14":47.2,"sma_20":1636.3,"sma_60":1714.3,"sma_120":1992.51},{"date":"2024-11-28","open":1635,"high":1651,"low":1635,"close":1649,"volume":7010,"rsi_14":41.88,"sma_20":1633.9,"sma_60":1712.58,"sma_120":1980.25},{"date":"2024-11-29","open":1641,"high":1649,"low":1605,"close":1609,"volume":14714,"rsi_14":38.97,"sma_20":1629.6,"sma_60":1710.53,"sma_120":1972.99},{"date":"2024-12-02","open":1609,"high":1609,"low":1578,"close":1580,"volume":24290,"rsi_14":39.57,"sma_20":1624.2,"sma_60":1707.92,"sma_120":1966.33},{"date":"2024-12-03","open":1580,"high":1587,"low":1550,"close":1550,"volume":17183,"rsi_14":41.88,"sma_20":1617.35,"sma_60":1701.03,"sma_120":1958.24},{"date":"2024-12-04","open":1548,"high":1549,"low":1514,"close":1528,"volume":20216,"rsi_14":39.09,"sma_20":1609.4,"sma_60":1695.63,"sma_120":1950.31},{"date":"2024-12-05","open":1528,"high":1534,"low":1485,"close":1485,"volume":22735,"rsi_14":39.21,"sma_20":1600.4,"sma_60":1690.62,"sma_120":1942.68},{"date":"2024-12-06","open":1485,"high":1509,"low":1457,"close":1463,"volume":32958,"rsi_14":38.51,"sma_20":1588.6,"sma_60":1684.93,"sma_120":1935.29},{"date":"2024-12-09","open":1460,"high":1460,"low":1339,"close":1340,"volume":72537,"rsi_14":17.34,"sma_20":1571.5,"sma_60":1677.32,"sma_120":1927.29},{"date":"2024-12-10","open":1340,"high":1372,"low":1339,"close":1346,"volume":55548,"rsi_14":18.61,"sma_20":1556.4,"sma_60":1670.72,"sma_120":1919.22},{"date":"2024-12-11","open":1353,"high":1480,"low":1346,"close":1459,"volume":58388,"rsi_14":37.83,"sma_20":1549.35,"sma_60":1665.57,"sma_120":1910.88},{"date":"2024-12-12","open":1459,"high":1496,"low":1445,"close":1479,"volume":67561,"rsi_14":37.32,"sma_20":1543.3,"sma_60":1660.58,"sma_120":1902.45},{"date":"2024-12-13","open":1479,"high":1494,"low":1479,"close":1493,"volume":8954,"rsi_14":38.32,"sma_20":1540.15,"sma_60":1655.65,"sma_120":1895.31},{"date":"2024-12-16","open":1493,"high":1500,"low":1493,"close":1500,"volume":18186,"rsi_14":34.95,"sma_20":1538.15,"sma_60":1651.48,"sma_120":1887.64},{"date":"2024-12-17","open":1500,"high":1508,"low":1490,"close":1490,"volume":12619,"rsi_14":33.82,"sma_20":1532.65,"sma_60":1647.48,"sma_120":1880.64},{"date":"2024-12-18","open":1500,"high":1550,"low":1490,"close":1534,"volume":14134,"rsi_14":39.01,"sma_20":1529.4,"sma_60":1644.18,"sma_120":1874.26},{"date":"2024-12-19","open":1534,"high":1550,"low":1480,"close":1480,"volume":27765,"rsi_14":37.99,"sma_20":1524.4,"sma_60":1640.07,"sma_120":1866.97},{"date":"2024-12-20","open":1519,"high":1519,"low":1480,"close":1505,"volume":13760,"rsi_14":42.96,"sma_20":1519.45,"sma_60":1635.38,"sma_120":1859.17},{"date":"2024-12-23","open":1505,"high":1512,"low":1480,"close":1505,"volume":10587,"rsi_14":45.53,"sma_20":1514.2,"sma_60":1630.83,"sma_120":1850.76},{"date":"2024-12-24","open":1505,"high":1505,"low":1478,"close":1478,"volume":8435,"rsi_14":45.08,"sma_20":1505.95,"sma_60":1625.3,"sma_120":1841.83},{"date":"2024-12-26","open":1478,"high":1493,"low":1460,"close":1460,"volume":7682,"rsi_14":47.41,"sma_20":1496.65,"sma_60":1619.7,"sma_120":1832.53},{"date":"2024-12-27","open":1460,"high":1480,"low":1433,"close":1452,"volume":11633,"rsi_14":48.83,"sma_20":1486.8,"sma_60":1614.85,"sma_120":1822.59},{"date":"2024-12-30","open":1452,"high":1455,"low":1440,"close":1455,"volume":7173,"rsi_14":66.48,"sma_20":1479.1,"sma_60":1609.62,"sma_120":1812.05},{"date":"2025-01-02","open":1456,"high":1500,"low":1455,"close":1497,"volume":10527,"rsi_14":69.61,"sma_20":1474.95,"sma_60":1604.93,"sma_120":1802.78},{"date":"2025-01-03","open":1497,"high":1505,"low":1497,"close":1499,"volume":11224,"rsi_14":57.3,"sma_20":1472.4,"sma_60":1599.98,"sma_120":1794.68},{"date":"2025-01-06","open":1499,"high":1528,"low":1490,"close":1528,"volume":32797,"rsi_14":58.66,"sma_20":1472.4,"sma_60":1595.6,"sma_120":1786.46},{"date":"2025-01-07","open":1528,"high":1535,"low":1498,"close":1499,"volume":16739,"rsi_14":51.01,"sma_20":1473.1,"sma_60":1590.95,"sma_120":1778.66},{"date":"2025-01-08","open":1499,"high":1510,"low":1488,"close":1509,"volume":9605,"rsi_14":51.5,"sma_20":1475.4,"sma_60":1586.85,"sma_120":1771.07},{"date":"2025-01-09","open":1509,"high":1514,"low":1495,"close":1512,"volume":8355,"rsi_14":53.74,"sma_20":1484.0,"sma_60":1583.07,"sma_120":1763.67},{"date":"2025-01-10","open":1512,"high":1543,"low":1499,"close":1540,"volume":17151,"rsi_14":51.08,"sma_20":1493.7,"sma_60":1579.73,"sma_120":1757.29},{"date":"2025-01-13","open":1540,"high":1555,"low":1519,"close":1519,"volume":22269,"rsi_14":57.96,"sma_20":1496.7,"sma_60":1576.38,"sma_120":1750.91},{"date":"2025-01-14","open":1519,"high":1528,"low":1495,"close":1519,"volume":16003,"rsi_14":53.18,"sma_20":1498.7,"sma_60":1573.13,"sma_120":1744.36},{"date":"2025-01-15","open":1519,"high":1519,"low":1498,"close":1498,"volume":5009,"rsi_14":48.55,"sma_20":1498.95,"sma_60":1569.48,"sma_120":1737.22},{"date":"2025-01-16","open":1498,"high":1516,"low":1498,"close":1516,"volume":9866,"rsi_14":58.19,"sma_20":1499.75,"sma_60":1566.48,"sma_120":1730.85},{"date":"2025-01-17","open":1516,"high":1530,"low":1501,"close":1530,"volume":11648,"rsi_14":65.35,"sma_20":1501.75,"sma_60":1563.67,"sma_120":1724.89},{"date":"2025-01-20","open":1530,"high":1542,"low":1518,"close":1542,"volume":7217,"rsi_14":69.4,"sma_20":1502.15,"sma_60":1561.2,"sma_120":1719.08},{"date":"2025-01-21","open":1542,"high":1572,"low":1528,"close":1550,"volume":16157,"rsi_14":70.04,"sma_20":1505.65,"sma_60":1558.98,"sma_120":1712.49},{"date":"2025-01-22","open":1550,"high":1590,"low":1540,"close":1589,"volume":20134,"rsi_14":69.66,"sma_20":1509.85,"sma_60":1557.57,"sma_120":1706.65},{"date":"2025-01-23","open":1589,"high":1610,"low":1562,"close":1562,"volume":18029,"rsi_14":62.16,"sma_20":1512.7,"sma_60":1555.83,"sma_120":1700.75},{"date":"2025-01-24","open":1562,"high":1571,"low":1520,"close":1560,"volume":21389,"rsi_14":56.9,"sma_20":1516.8,"sma_60":1553.68,"sma_120":1695.12},{"date":"2025-01-31","open":1560,"high":1570,"low":1490,"close":1517,"volume":17408,"rsi_14":53.66,"sma_20":1519.65,"sma_60":1550.87,"sma_120":1689.02},{"date":"2025-02-03","open":1525,"high":1525,"low":1460,"close":1517,"volume":18658,"rsi_14":51.69,"sma_20":1522.9,"sma_60":1547.87,"sma_120":1683.08},{"date":"2025-02-04","open":1480,"high":1530,"low":1470,"close":1500,"volume":15932,"rsi_14":47.6,"sma_20":1525.15,"sma_60":1544.62,"sma_120":1676.91},{"date":"2025-02-05","open":1560,"high":1580,"low":1530,"close":1548,"volume":38979,"rsi_14":51.48,"sma_20":1527.7,"sma_60":1542.28,"sma_120":1671.14},{"date":"2025-02-06","open":1548,"high":1548,"low":1525,"close":1538,"volume":4503,"rsi_14":53.67,"sma_20":1529.65,"sma_60":1539.8,"sma_120":1665.62},{"date":"2025-02-07","open":1537,"high":1537,"low":1519,"close":1530,"volume":3456,"rsi_14":52.06,"sma_20":1529.75,"sma_60":1537.18,"sma_120":1662.54},{"date":"2025-02-10","open":1529,"high":1530,"low":1510,"close":1512,"volume":9581,"rsi_14":52.65,"sma_20":1530.4,"sma_60":1534.63,"sma_120":1658.61},{"date":"2025-02-11","open":1511,"high":1522,"low":1505,"close":1512,"volume":15811,"rsi_14":49.19,"sma_20":1530.55,"sma_60":1531.52,"sma_120":1654.33},{"date":"2025-02-12","open":1512,"high":1521,"low":1504,"close":1516,"volume":17170,"rsi_14":47.03,"sma_20":1530.75,"sma_60":1528.75,"sma_120":1649.8},{"date":"2025-02-13","open":1510,"high":1513,"low":1465,"close":1513,"volume":19304,"rsi_14":43.61,"sma_20":1529.4,"sma_60":1526.5,"sma_120":1645.2},{"date":"2025-02-14","open":1513,"high":1513,"low":1497,"close":1501,"volume":5047,"rsi_14":39.39,"sma_20":1528.5,"sma_60":1524.85,"sma_120":1640.25},{"date":"2025-02-17","open":1490,"high":1505,"low":1489,"close":1490,"volume":29956,"rsi_14":25.62,"sma_20":1527.05,"sma_60":1523.02,"sma_120":1635.71},{"date":"2025-02-18","open":1493,"high":1500,"low":1490,"close":1496,"volume":10818,"rsi_14":31.87,"sma_20":1526.95,"sma_60":1522.02,"sma_120":1631.78},{"date":"2025-02-19","open":1496,"high":1540,"low":1496,"close":1525,"volume":23591,"rsi_14":41.63,"sma_20":1527.4,"sma_60":1521.77,"sma_120":1628.74},{"date":"2025-02-20","open":1525,"high":1544,"low":1520,"close":1543,"volume":20458,"rsi_14":57.07,"sma_20":1528.05,"sma_60":1520.82,"sma_120":1626.55},{"date":"2025-02-21","open":1542,"high":1546,"low":1529,"close":1530,"volume":18777,"rsi_14":53.3,"sma_20":1527.45,"sma_60":1519.67,"sma_120":1624.61},{"date":"2025-02-24","open":1530,"high":1560,"low":1528,"close":1548,"volume":21416,"rsi_14":62.12,"sma_20":1527.35,"sma_60":1519.13,"sma_120":1622.47},{"date":"2025-02-25","open":1548,"high":1548,"low":1532,"close":1545,"volume":9205,"rsi_14":49.02,"sma_20":1525.15,"sma_60":1518.15,"sma_120":1620.16},{"date":"2025-02-26","open":1533,"high":1545,"low":1531,"close":1544,"volume":12659,"rsi_14":52.08,"sma_20":1524.25,"sma_60":1517.05,"sma_120":1617.82},{"date":"2025-02-27","open":1543,"high":1547,"low":1530,"close":1536,"volume":23257,"rsi_14":52.08,"sma_20":1523.05,"sma_60":1515.27,"sma_120":1615.76},{"date":"2025-02-28","open":1536,"high":1540,"low":1531,"close":1536,"volume":13873,"rsi_14":59.52,"sma_20":1524.0,"sma_60":1513.43,"sma_120":1613.87},{"date":"2025-03-04","open":1530,"high":1530,"low":1508,"close":1521,"volume":9703,"rsi_14":53.19,"sma_20":1524.2,"sma_60":1511.3,"sma_120":1611.94},{"date":"2025-03-05","open":1521,"high":1526,"low":1510,"close":1515,"volume":7408,"rsi_14":49.65,"sma_20":1524.95,"sma_60":1509.73,"sma_120":1610.13},{"date":"2025-03-06","open":1514,"high":1529,"low":1514,"close":1516,"volume":9104,"rsi_14":51.06,"sma_20":1523.35,"sma_60":1508.67,"sma_120":1608.29},{"date":"2025-03-07","open":1523,"high":1543,"low":1520,"close":1527,"volume":4206,"rsi_14":59.29,"sma_20":1522.8,"sma_60":1508.28,"sma_120":1604.66},{"date":"2025-03-10","open":1527,"high":1527,"low":1500,"close":1505,"volume":6792,"rsi_14":54.97,"sma_20":1521.55,"sma_60":1507.9,"sma_120":1601.77},{"date":"2025-03-11","open":1505,"high":1530,"low":1498,"close":1530,"volume":22525,"rsi_14":60.0,"sma_20":1522.45,"sma_60":1508.65,"sma_120":1599.63},{"date":"2025-03-12","open":1540,"high":1542,"low":1500,"close":1530,"volume":3504,"rsi_14":51.77,"sma_20":1523.35,"sma_60":1509.77,"sma_120":1597.35},{"date":"2025-03-13","open":1530,"high":1540,"low":1521,"close":1522,"volume":17825,"rsi_14":41.98,"sma_20":1523.65,"sma_60":1512.8,"sma_120":1595.06},{"date":"2025-03-14","open":1521,"high":1526,"low":1515,"close":1523,"volume":10722,"rsi_14":47.06,"sma_20":1524.15,"sma_60":1515.75,"sma_120":1593.23},{"date":"2025-03-17","open":1523,"high":1523,"low":1519,"close":1519,"volume":2560,"rsi_14":36.19,"sma_20":1525.05,"sma_60":1516.75,"sma_120":1591.16},{"date":"2025-03-18","open":1516,"high":1531,"low":1505,"close":1526,"volume":9960,"rsi_14":41.28,"sma_20":1526.85,"sma_60":1517.53,"sma_120":1589.06},{"date":"2025-03-19","open":1526,"high":1526,"low":1500,"close":1503,"volume":12832,"rsi_14":34.35,"sma_20":1527.2,"sma_60":1517.7,"sma_120":1586.67},{"date":"2025-03-20","open":1503,"high":1514,"low":1490,"close":1500,"volume":36705,"rsi_14":35.71,"sma_20":1525.95,"sma_60":1517.7,"sma_120":1584.59},{"date":"2025-03-21","open":1539,"high":1539,"low":1498,"close":1520,"volume":20064,"rsi_14":44.52,"sma_20":1524.8,"sma_60":1518.2,"sma_120":1582.84},{"date":"2025-03-24","open":1520,"high":1541,"low":1500,"close":1525,"volume":30709,"rsi_14":51.47,"sma_20":1524.55,"sma_60":1518.05,"sma_120":1581.12},{"date":"2025-03-25","open":1518,"high":1535,"low":1510,"close":1525,"volume":33595,"rsi_14":53.85,"sma_20":1523.4,"sma_60":1518.8,"sma_120":1579.43},{"date":"2025-03-26","open":1526,"high":1908,"low":1520,"close":1668,"volume":1527253,"rsi_14":77.94,"sma_20":1529.55,"sma_60":1521.52,"sma_120":1578.45},{"date":"2025-03-27","open":1650,"high":1650,"low":1600,"close":1635,"volume":80234,"rsi_14":68.37,"sma_20":1534.1,"sma_60":1523.68,"sma_120":1577.26},{"date":"2025-03-28","open":1635,"high":1635,"low":1601,"close":1630,"volume":39795,"rsi_14":72.56,"sma_20":1538.8,"sma_60":1526.22,"sma_120":1575.76},{"date":"2025-03-31","open":1611,"high":2025,"low":1611,"close":1822,"volume":3042949,"rsi_14":82.88,"sma_20":1553.1,"sma_60":1532.25,"sma_120":1575.97},{"date":"2025-04-01","open":1824,"high":1910,"low":1782,"close":1885,"volume":221503,"rsi_14":85.01,"sma_20":1571.3,"sma_60":1539.47,"sma_120":1577.16},{"date":"2025-04-02","open":1857,"high":1920,"low":1808,"close":1913,"volume":104026,"rsi_14":87.1,"sma_20":1591.2,"sma_60":1547.1,"sma_120":1578.36},{"date":"2025-04-03","open":1899,"high":2025,"low":1899,"close":2025,"volume":159999,"rsi_14":89.34,"sma_20":1616.65,"sma_60":1555.9,"sma_120":1580.42},{"date":"2025-04-04","open":2020,"high":2125,"low":1985,"close":1997,"volume":127806,"rsi_14":86.1,"sma_20":1640.15,"sma_60":1564.2,"sma_120":1582.09},{"date":"2025-04-07","open":1997,"high":1997,"low":1800,"close":1962,"volume":94958,"rsi_14":81.59,"sma_20":1663.0,"sma_60":1571.43,"sma_120":1583.52},{"date":"2025-04-08","open":1962,"high":1988,"low":1947,"close":1971,"volume":29321,"rsi_14":84.62,"sma_20":1685.05,"sma_60":1579.3,"sma_120":1585.12},{"date":"2025-04-09","open":1950,"high":1967,"low":1815,"close":1903,"volume":26634,"rsi_14":77.19,"sma_20":1703.7,"sma_60":1585.87,"sma_120":1586.36},{"date":"2025-04-10","open":1903,"high":1960,"low":1890,"close":1960,"volume":21628,"rsi_14":78.28,"sma_20":1725.6,"sma_60":1593.33,"sma_120":1588.2},{"date":"2025-04-11","open":1960,"high":2025,"low":1941,"close":2025,"volume":27017,"rsi_14":79.83,"sma_20":1750.7,"sma_60":1601.42,"sma_120":1590.58},{"date":"2025-04-14","open":2025,"high":2025,"low":1950,"close":1950,"volume":40947,"rsi_14":73.27,"sma_20":1772.25,"sma_60":1608.6,"sma_120":1592.49},{"date":"2025-04-15","open":1950,"high":1950,"low":1870,"close":1913,"volume":33299,"rsi_14":65.18,"sma_20":1791.6,"sma_60":1615.17,"sma_120":1594.15},{"date":"2025-04-16","open":1913,"high":1948,"low":1906,"close":1942,"volume":20029,"rsi_14":69.12,"sma_20":1813.55,"sma_60":1622.57,"sma_120":1596.03},{"date":"2025-04-17","open":1932,"high":1949,"low":1923,"close":1940,"volume":13440,"rsi_14":69.38,"sma_20":1835.55,"sma_60":1629.63,"sma_120":1598.06},{"date":"2025-04-18","open":1940,"high":1961,"low":1940,"close":1961,"volume":23823,"rsi_14":61.05,"sma_20":1857.6,"sma_60":1636.82,"sma_120":1600.24},{"date":"2025-04-21","open":1961,"high":1990,"low":1951,"close":1982,"volume":39180,"rsi_14":58.26,"sma_20":1880.45,"sma_60":1644.15,"sma_120":1602.67},{"date":"2025-04-22","open":1982,"high":2050,"low":1967,"close":1999,"volume":41164,"rsi_14":57.47,"sma_20":1904.15,"sma_60":1651.63,"sma_120":1605.31},{"date":"2025-04-23","open":2005,"high":2395,"low":1997,"close":2200,"volume":694279,"rsi_14":63.16,"sma_20":1930.75,"sma_60":1661.82,"sma_120":1609.69},{"date":"2025-04-24","open":2200,"high":2200,"low":2070,"close":2195,"volume":55090,"rsi_14":65.42,"sma_20":1958.75,"sma_60":1672.37,"sma_120":1614.1},{"date":"2025-04-25","open":2170,"high":2175,"low":2050,"close":2050,"volume":56957,"rsi_14":55.85,"sma_20":1979.75,"sma_60":1680.53,"sma_120":1617.11},{"date":"2025-04-28","open":2055,"high":2115,"low":2000,"close":2085,"volume":33575,"rsi_14":57.33,"sma_20":1992.9,"sma_60":1690.0,"sma_120":1620.43},{"date":"2025-04-29","open":2050,"high":2135,"low":2050,"close":2080,"volume":45108,"rsi_14":62.38,"sma_20":2002.65,"sma_60":1699.38,"sma_120":1623.62},{"date":"2025-04-30","open":2080,"high":2095,"low":2020,"close":2040,"volume":33659,"rsi_14":55.73,"sma_20":2009.0,"sma_60":1708.38,"sma_120":1626.5},{"date":"2025-05-02","open":2055,"high":2170,"low":2000,"close":2170,"volume":58368,"rsi_14":59.5,"sma_20":2016.25,"sma_60":1718.75,"sma_120":1630.52},{"date":"2025-05-07","open":2170,"high":2325,"low":2155,"close":2315,"volume":74459,"rsi_14":71.91,"sma_20":2032.15,"sma_60":1731.7,"sma_120":1635.75},{"date":"2025-05-08","open":2280,"high":2335,"low":2280,"close":2290,"volume":36815,"rsi_14":72.96,"sma_20":2048.55,"sma_60":1744.37,"sma_120":1640.78},{"date":"2025-05-09","open":2290,"high":2290,"low":2220,"close":2235,"volume":16001,"rsi_14":67.3,"sma_20":2061.75,"sma_60":1756.42,"sma_120":1645.53},{"date":"2025-05-12","open":2220,"high":2290,"low":2215,"close":2270,"volume":41351,"rsi_14":68.75,"sma_20":2080.1,"sma_60":1769.05,"sma_120":1650.28},{"date":"2025-05-13","open":2275,"high":2375,"low":2210,"close":2210,"volume":39778,"rsi_14":63.55,"sma_20":2092.6,"sma_60":1780.62,"sma_120":1654.68},{"date":"2025-05-14","open":2200,"high":2320,"low":2170,"close":2310,"volume":64543,"rsi_14":66.43,"sma_20":2106.85,"sma_60":1793.9,"sma_120":1660.2},{"date":"2025-05-15","open":2310,"high":2575,"low":2305,"close":2505,"volume":275234,"rsi_14":71.51,"sma_20":2134.6,"sma_60":1810.63,"sma_120":1667.74},{"date":"2025-05-16","open":2435,"high":2590,"low":2435,"close":2480,"volume":72804,"rsi_14":64.0,"sma_20":2162.95,"sma_60":1827.13,"sma_120":1675.08},{"date":"2025-05-19","open":2480,"high":2560,"low":2465,"close":2525,"volume":65387,"rsi_14":65.87,"sma_20":2192.1,"sma_60":1844.28,"sma_120":1683.15},{"date":"2025-05-20","open":2525,"high":2615,"low":2515,"close":2615,"volume":66751,"rsi_14":78.68,"sma_20":2225.85,"sma_60":1862.45,"sma_120":1692.11},{"date":"2025-05-21","open":2595,"high":2780,"low":2595,"close":2600,"volume":155072,"rsi_14":76.68,"sma_20":2257.8,"sma_60":1880.07,"sma_120":1700.44},{"date":"2025-05-22","open":2610,"high":2620,"low":2395,"close":2420,"volume":130988,"rsi_14":64.91,"sma_20":2279.7,"sma_60":1894.9,"sma_120":1707.28},{"date":"2025-05-23","open":2410,"high":2465,"low":2385,"close":2385,"volume":29104,"rsi_14":65.2,"sma_20":2299.0,"sma_60":1908.85,"sma_120":1713.99},{"date":"2025-05-26","open":2385,"high":2485,"low":2385,"close":2460,"volume":28044,"rsi_14":63.43,"sma_20":2312.0,"sma_60":1924.1,"sma_120":1721.12},{"date":"2025-05-27","open":2445,"high":2460,"low":2390,"close":2395,"volume":14593,"rsi_14":54.0,"sma_20":2322.0,"sma_60":1938.28,"sma_120":1727.67},{"date":"2025-05-28","open":2380,"high":2470,"low":2350,"close":2420,"volume":35471,"rsi_14":56.5,"sma_20":2340.5,"sma_60":1953.02,"sma_120":1734.14},{"date":"2025-05-29","open":2400,"high":2400,"low":2080,"close":2085,"volume":320008,"rsi_14":44.14,"sma_20":2340.5,"sma_60":1962.17,"sma_120":1737.8},{"date":"2025-05-30","open":2085,"high":2200,"low":2085,"close":2200,"volume":190290,"rsi_14":47.43,"sma_20":2346.5,"sma_60":1973.48,"sma_120":1742.39},{"date":"2025-06-02","open":2200,"high":2205,"low":2120,"close":2125,"volume":57180,"rsi_14":46.91,"sma_20":2350.75,"sma_60":1983.65,"sma_120":1746.69},{"date":"2025-06-04","open":2125,"high":2160,"low":2055,"close":2100,"volume":39259,"rsi_14":41.92,"sma_20":2347.25,"sma_60":1993.38,"sma_120":1751.03},{"date":"2025-06-05","open":2100,"high":2100,"low":1980,"close":2010,"volume":127393,"rsi_14":29.29,"sma_20":2332.0,"sma_60":2001.43,"sma_120":1754.86},{"date":"2025-06-09","open":2010,"high":2045,"low":1997,"close":2020,"volume":44126,"rsi_14":30.51,"sma_20":2318.5,"sma_60":2010.02,"sma_120":1758.96},{"date":"2025-06-10","open":2020,"high":2020,"low":1942,"close":1942,"volume":50026,"rsi_14":25.97,"sma_20":2303.85,"sma_60":2016.88,"sma_120":1762.77},{"date":"2025-06-11","open":2000,"high":2060,"low":1870,"close":1910,"volume":121968,"rsi_14":19.48,"sma_20":2285.85,"sma_60":2023.22,"sma_120":1766.49},{"date":"2025-06-12","open":1910,"high":1978,"low":1910,"close":1942,"volume":41761,"rsi_14":21.93,"sma_20":2272.45,"sma_60":2030.22,"sma_120":1771.51},{"date":"2025-06-13","open":1942,"high":1945,"low":1870,"close":1882,"volume":30423,"rsi_14":24.43,"sma_20":2251.05,"sma_60":2036.2,"sma_120":1775.97},{"date":"2025-06-16","open":1886,"high":1910,"low":1858,"close":1910,"volume":30374,"rsi_14":27.27,"sma_20":2221.3,"sma_60":2042.72,"sma_120":1779.73},{"date":"2025-06-17","open":1921,"high":1938,"low":1832,"close":1880,"volume":66921,"rsi_14":21.0,"sma_20":2191.3,"sma_60":2048.62,"sma_120":1783.08},{"date":"2025-06-18","open":1881,"high":1885,"low":1846,"close":1861,"volume":44589,"rsi_14":22.01,"sma_20":2158.1,"sma_60":2054.58,"sma_120":1786.14},{"date":"2025-06-19","open":1864,"high":1882,"low":1818,"close":1839,"volume":84982,"rsi_14":19.45,"sma_20":2119.3,"sma_60":2060.23,"sma_120":1788.97},{"date":"2025-06-20","open":1839,"high":1849,"low":1825,"close":1839,"volume":13357,"rsi_14":30.03,"sma_20":2081.25,"sma_60":2065.55,"sma_120":1791.88},{"date":"2025-06-23","open":1839,"high":1850,"low":1820,"close":1829,"volume":17076,"rsi_14":13.7,"sma_20":2051.7,"sma_60":2070.62,"sma_120":1794.33},{"date":"2025-06-24","open":1831,"high":1851,"low":1818,"close":1818,"volume":28652,"rsi_14":15.66,"sma_20":2023.35,"sma_60":2075.5,"sma_120":1797.15},{"date":"2025-06-25","open":1818,"high":1832,"low":1780,"close":1780,"volume":86318,"rsi_14":15.22,"sma_20":1989.35,"sma_60":2077.37,"sma_120":1799.44},{"date":"2025-06-26","open":1784,"high":1795,"low":1772,"close":1794,"volume":11792,"rsi_14":21.88,"sma_20":1959.3,"sma_60":2080.02,"sma_120":1801.85},{"date":"2025-06-27","open":1794,"high":1825,"low":1786,"close":1820,"volume":24427,"rsi_14":25.0,"sma_20":1929.3,"sma_60":2083.18,"sma_120":1804.7},{"date":"2025-06-30","open":1819,"high":1850,"low":1800,"close":1840,"volume":38800,"rsi_14":35.09,"sma_20":1917.05,"sma_60":2083.48,"sma_120":1807.87},{"date":"2025-07-01","open":1900,"high":1900,"low":1823,"close":1856,"volume":79091,"rsi_14":41.72,"sma_20":1899.85,"sma_60":2083.0,"sma_120":1811.23},{"date":"2025-07-02","open":1870,"high":1870,"low":1820,"close":1870,"volume":52688,"rsi_14":38.31,"sma_20":1887.1,"sma_60":2082.28,"sma_120":1814.69},{"date":"2025-07-03","open":1872,"high":1902,"low":1857,"close":1857,"volume":23455,"rsi_14":45.21,"sma_20":1874.95,"sma_60":2079.48,"sma_120":1817.69},{"date":"2025-07-04","open":1863,"high":1863,"low":1830,"close":1850,"volume":22171,"rsi_14":37.5,"sma_20":1866.95,"sma_60":2077.03,"sma_120":1820.62},{"date":"2025-07-07","open":1846,"high":1846,"low":1831,"close":1845,"volume":19192,"rsi_14":41.86,"sma_20":1858.2,"sma_60":2075.08,"sma_120":1823.26},{"date":"2025-07-08","open":1840,"high":1840,"low":1824,"close":1837,"volume":3521,"rsi_14":44.12,"sma_20":1852.95,"sma_60":2072.85,"sma_120":1826.08},{"date":"2025-07-09","open":1837,"high":1870,"low":1827,"close":1867,"volume":32738,"rsi_14":56.6,"sma_20":1850.8,"sma_60":2072.25,"sma_120":1829.06},{"date":"2025-07-10","open":1869,"high":1870,"low":1855,"close":1855,"volume":6942,"rsi_14":53.57,"sma_20":1846.45,"sma_60":2070.5,"sma_120":1831.92},{"date":"2025-07-11","open":1863,"high":1869,"low":1844,"close":1849,"volume":23948,"rsi_14":54.55,"sma_20":1844.8,"sma_60":2067.57,"sma_120":1834.49},{"date":"2025-07-14","open":1851,"high":1851,"low":1807,"close":1807,"volume":29718,"rsi_14":47.81,"sma_20":1839.65,"sma_60":2065.18,"sma_120":1836.89},{"date":"2025-07-15","open":1810,"high":1811,"low":1712,"close":1727,"volume":76928,"rsi_14":40.96,"sma_20":1832.0,"sma_60":2062.08,"sma_120":1838.62},{"date":"2025-07-16","open":1710,"high":1737,"low":1681,"close":1681,"volume":40723,"rsi_14":32.62,"sma_20":1823.0,"sma_60":2057.73,"sma_120":1840.15},{"date":"2025-07-17","open":1698,"high":1709,"low":1680,"close":1683,"volume":45553,"rsi_14":27.24,"sma_20":1815.2,"sma_60":2053.45,"sma_120":1841.54},{"date":"2025-07-18","open":1700,"high":1740,"low":1700,"close":1723,"volume":32422,"rsi_14":31.78,"sma_20":1809.4,"sma_60":2049.48,"sma_120":1843.15},{"date":"2025-07-21","open":1723,"high":1732,"low":1683,"close":1683,"volume":33027,"rsi_14":24.93,"sma_20":1802.1,"sma_60":2044.5,"sma_120":1844.33},{"date":"2025-07-22","open":1684,"high":1710,"low":1683,"close":1707,"volume":17597,"rsi_14":27.04,"sma_20":1796.55,"sma_60":2039.63,"sma_120":1845.63},{"date":"2025-07-23","open":1707,"high":1707,"low":1616,"close":1645,"volume":48022,"rsi_14":23.76,"sma_20":1789.8,"sma_60":2030.38,"sma_120":1846.1},{"date":"2025-07-24","open":1645,"high":1657,"low":1630,"close":1655,"volume":34612,"rsi_14":26.04,"sma_20":1782.85,"sma_60":2021.38,"sma_120":1846.88},{"date":"2025-07-25","open":1655,"high":1958,"low":1640,"close":1692,"volume":1764099,"rsi_14":32.57,"sma_20":1776.45,"sma_60":2015.42,"sma_120":1847.97},{"date":"2025-07-28","open":1710,"high":1710,"low":1635,"close":1637,"volume":81151,"rsi_14":29.42,"sma_20":1766.3,"sma_60":2007.95,"sma_120":1848.97},{"date":"2025-07-29","open":1637,"high":1651,"low":1587,"close":1600,"volume":96922,"rsi_14":22.92,"sma_20":1753.5,"sma_60":1999.95,"sma_120":1849.67},{"date":"2025-07-30","open":1600,"high":1639,"low":1597,"close":1630,"volume":23573,"rsi_14":27.98,"sma_20":1741.5,"sma_60":1993.12,"sma_120":1850.75},{"date":"2025-07-31","open":1630,"high":1670,"low":1630,"close":1664,"volume":20253,"rsi_14":32.84,"sma_20":1731.85,"sma_60":1984.68,"sma_120":1851.72},{"date":"2025-08-01","open":1664,"high":1690,"low":1652,"close":1661,"volume":33421,"rsi_14":35.4,"sma_20":1722.4,"sma_60":1973.78,"sma_120":1852.74},{"date":"2025-08-04","open":1652,"high":1675,"low":1650,"close":1668,"volume":8895,"rsi_14":43.09,"sma_20":1713.55,"sma_60":1963.42,"sma_120":1853.89},{"date":"2025-08-05","open":1668,"high":1695,"low":1668,"close":1695,"volume":19765,"rsi_14":51.72,"sma_20":1706.45,"sma_60":1954.42,"sma_120":1855.42},{"date":"2025-08-06","open":1700,"high":1705,"low":1686,"close":1695,"volume":10959,"rsi_14":51.48,"sma_20":1697.85,"sma_60":1944.83,"sma_120":1856.94},{"date":"2025-08-07","open":1697,"high":1700,"low":1685,"close":1692,"volume":6850,"rsi_14":45.8,"sma_20":1689.7,"sma_60":1936.2,"sma_120":1858.41},{"date":"2025-08-08","open":1692,"high":1705,"low":1684,"close":1690,"volume":15613,"rsi_14":51.06,"sma_20":1681.75,"sma_60":1925.87,"sma_120":1859.88},{"date":"2025-08-11","open":1690,"high":1691,"low":1658,"close":1664,"volume":20415,"rsi_14":43.54,"sma_20":1674.6,"sma_60":1911.85,"sma_120":1861.24},{"date":"2025-08-12","open":1664,"high":1679,"low":1660,"close":1662,"volume":26314,"rsi_14":53.11,"sma_20":1671.35,"sma_60":1898.22,"sma_120":1862.67},{"date":"2025-08-13","open":1680,"high":1690,"low":1659,"close":1685,"volume":33187,"rsi_14":55.24,"sma_20":1671.55,"sma_60":1884.22,"sma_120":1864.25},{"date":"2025-08-14","open":1685,"high":1685,"low":1666,"close":1669,"volume":13295,"rsi_14":45.66,"sma_20":1670.85,"sma_60":1868.45,"sma_120":1865.45},{"date":"2025-08-18","open":1665,"high":1666,"low":1638,"close":1641,"volume":24463,"rsi_14":50.84,"sma_20":1666.75,"sma_60":1852.47,"sma_120":1866.27},{"date":"2025-08-19","open":1641,"high":1641,"low":1619,"close":1620,"volume":27918,"rsi_14":54.5,"sma_20":1663.6,"sma_60":1839.13,"sma_120":1867.02},{"date":"2025-08-20","open":1620,"high":1620,"low":1606,"close":1620,"volume":10302,"rsi_14":47.4,"sma_20":1659.25,"sma_60":1826.38,"sma_120":1867.62},{"date":"2025-08-21","open":1620,"high":1621,"low":1614,"close":1618,"volume":10806,"rsi_14":35.62,"sma_20":1657.9,"sma_60":1812.35,"sma_120":1868.22},{"date":"2025-08-22","open":1620,"high":1779,"low":1616,"close":1629,"volume":54990,"rsi_14":40.48,"sma_20":1656.6,"sma_60":1799.58,"sma_120":1868.93},{"date":"2025-08-25","open":1675,"high":1730,"low":1646,"close":1664,"volume":15998,"rsi_14":48.98,"sma_20":1655.2,"sma_60":1786.98,"sma_120":1870.0},{"date":"2025-08-26","open":1664,"high":1699,"low":1610,"close":1610,"volume":13739,"rsi_14":30.94,"sma_20":1653.85,"sma_60":1779.07,"sma_120":1870.62},{"date":"2025-08-27","open":1639,"high":1639,"low":1590,"close":1609,"volume":16217,"rsi_14":30.8,"sma_20":1654.3,"sma_60":1769.22,"sma_120":1871.35},{"date":"2025-08-28","open":1609,"high":1609,"low":1592,"close":1604,"volume":9703,"rsi_14":30.53,"sma_20":1653.0,"sma_60":1760.53,"sma_120":1872.09},{"date":"2025-08-29","open":1604,"high":1636,"low":1590,"close":1605,"volume":6884,"rsi_14":31.11,"sma_20":1650.05,"sma_60":1752.28,"sma_120":1872.83},{"date":"2025-09-01","open":1605,"high":1639,"low":1601,"close":1629,"volume":18223,"rsi_14":42.15,"sma_20":1648.45,"sma_60":1745.93,"sma_120":1873.68},{"date":"2025-09-02","open":1629,"high":1700,"low":1629,"close":1700,"volume":19597,"rsi_14":56.51,"sma_20":1650.05,"sma_60":1740.6,"sma_120":1875.31},{"date":"2025-09-03","open":1700,"high":1729,"low":1690,"close":1710,"volume":23511,"rsi_14":54.48,"sma_20":1650.8,"sma_60":1736.73,"sma_120":1876.81},{"date":"2025-09-04","open":1710,"high":1712,"low":1690,"close":1710,"volume":17649,"rsi_14":57.79,"sma_20":1651.55,"sma_60":1733.4,"sma_120":1878.31},{"date":"2025-09-05","open":1694,"high":1719,"low":1694,"close":1698,"volume":10678,"rsi_14":61.54,"sma_20":1651.85,"sma_60":1729.33,"sma_120":1879.78},{"date":"2025-09-08","open":1690,"high":1698,"low":1680,"close":1696,"volume":10930,"rsi_14":66.67,"sma_20":1652.15,"sma_60":1726.23,"sma_120":1881.22},{"date":"2025-09-09","open":1693,"high":1696,"low":1670,"close":1695,"volume":4994,"rsi_14":66.38,"sma_20":1653.7,"sma_60":1722.65,"sma_120":1882.68},{"date":"2025-09-10","open":1691,"high":1695,"low":1685,"close":1694,"volume":34154,"rsi_14":66.67,"sma_20":1655.3,"sma_60":1719.55,"sma_120":1884.08},{"date":"2025-09-11","open":1694,"high":1706,"low":1659,"close":1670,"volume":30502,"rsi_14":58.51,"sma_20":1654.55,"sma_60":1716.37,"sma_120":1885.47},{"date":"2025-09-12","open":1670,"high":1699,"low":1665,"close":1692,"volume":31510,"rsi_14":56.14,"sma_20":1655.7,"sma_60":1713.92,"sma_120":1887.08},{"date":"2025-09-15","open":1688,"high":1699,"low":1670,"close":1687,"volume":40943,"rsi_14":71.51,"sma_20":1658.0,"sma_60":1711.38,"sma_120":1888.47},{"date":"2025-09-16","open":1687,"high":1694,"low":1678,"close":1689,"volume":13572,"rsi_14":72.22,"sma_20":1661.45,"sma_60":1709.05,"sma_120":1889.83},{"date":"2025-09-17","open":1689,"high":1722,"low":1680,"close":1715,"volume":36862,"rsi_14":77.61,"sma_20":1666.2,"sma_60":1707.33,"sma_120":1891.42},{"date":"2025-09-18","open":1712,"high":1717,"low":1698,"close":1707,"volume":25669,"rsi_14":73.81,"sma_20":1670.55,"sma_60":1706.08,"sma_120":1891.72},{"date":"2025-09-19","open":1705,"high":1707,"low":1695,"close":1702,"volume":10357,"rsi_14":69.31,"sma_20":1674.2,"sma_60":1704.55,"sma_120":1892.28},{"date":"2025-09-22","open":1697,"high":1697,"low":1680,"close":1688,"volume":7811,"rsi_14":45.45,"sma_20":1675.4,"sma_60":1702.35,"sma_120":1892.77},{"date":"2025-09-23","open":1684,"high":1687,"low":1660,"close":1669,"volume":10701,"rsi_14":35.46,"sma_20":1678.35,"sma_60":1699.5,"sma_120":1891.49},{"date":"2025-09-24","open":1667,"high":1669,"low":1640,"close":1653,"volume":21354,"rsi_14":31.85,"sma_20":1680.55,"sma_60":1696.12,"sma_120":1889.56},{"date":"2025-09-25","open":1649,"high":1653,"low":1590,"close":1634,"volume":45807,"rsi_14":30.49,"sma_20":1682.05,"sma_60":1692.18,"sma_120":1887.23},{"date":"2025-09-26","open":1615,"high":1634,"low":1590,"close":1632,"volume":20978,"rsi_14":30.49,"sma_20":1683.4,"sma_60":1688.43,"sma_120":1883.96},{"date":"2025-09-29","open":1624,"high":1630,"low":1595,"close":1604,"volume":16816,"rsi_14":26.18,"sma_20":1682.15,"sma_60":1684.33,"sma_120":1880.68},{"date":"2025-09-30","open":1604,"high":1630,"low":1572,"close":1605,"volume":17346,"rsi_14":26.7,"sma_20":1677.4,"sma_60":1680.33,"sma_120":1877.71},{"date":"2025-10-01","open":1606,"high":1623,"low":1595,"close":1610,"volume":23165,"rsi_14":32.56,"sma_20":1672.4,"sma_60":1676.55,"sma_120":1874.7},{"date":"2025-10-02","open":1610,"high":1620,"low":1597,"close":1612,"volume":17443,"rsi_14":23.68,"sma_20":1667.5,"sma_60":1672.3,"sma_120":1872.28},{"date":"2025-10-10","open":1612,"high":1900,"low":1580,"close":1636,"volume":1165936,"rsi_14":35.09,"sma_20":1664.4,"sma_60":1668.65,"sma_120":1869.58},{"date":"2025-10-13","open":1636,"high":1646,"low":1550,"close":1585,"volume":110763,"rsi_14":26.36,"sma_20":1658.85,"sma_60":1664.25,"sma_120":1865.91},{"date":"2025-10-14","open":1585,"high":1599,"low":1527,"close":1580,"volume":42846,"rsi_14":16.08,"sma_20":1653.1,"sma_60":1660.47,"sma_120":1862.83},{"date":"2025-10-15","open":1564,"high":1609,"low":1545,"close":1593,"volume":43638,"rsi_14":22.28,"sma_20":1648.05,"sma_60":1658.23,"sma_120":1860.16},{"date":"2025-10-16","open":1610,"high":1630,"low":1567,"close":1615,"volume":39385,"rsi_14":30.32,"sma_20":1645.3,"sma_60":1657.13,"sma_120":1857.43},{"date":"2025-10-17","open":1615,"high":1624,"low":1574,"close":1574,"volume":12205,"rsi_14":27.02,"sma_20":1639.4,"sma_60":1655.32,"sma_120":1854.38},{"date":"2025-10-20","open":1576,"high":1600,"low":1563,"close":1569,"volume":13854,"rsi_14":28.63,"sma_20":1633.5,"sma_60":1652.75,"sma_120":1851.12},{"date":"2025-10-21","open":1569,"high":1600,"low":1556,"close":1599,"volume":25447,"rsi_14":39.11,"sma_20":1629.0,"sma_60":1651.35,"sma_120":1847.92},{"date":"2025-10-22","open":1599,"high":1599,"low":1552,"close":1552,"volume":22924,"rsi_14":35.14,"sma_20":1620.85,"sma_60":1648.77,"sma_120":1844.2},{"date":"2025-10-23","open":1552,"high":1568,"low":1532,"close":1532,"volume":16152,"rsi_14":32.99,"sma_20":1612.2,"sma_60":1646.88,"sma_120":1838.63},{"date":"2025-10-24","open":1532,"high":1534,"low":1501,"close":1501,"volume":36114,"rsi_14":32.66,"sma_20":1602.15,"sma_60":1644.32,"sma_120":1832.85},{"date":"2025-10-27","open":1530,"high":1530,"low":1440,"close":1481,"volume":32108,"rsi_14":30.38,"sma_20":1591.8,"sma_60":1640.8,"sma_120":1828.11},{"date":"2025-10-28","open":1483,"high":1526,"low":1455,"close":1455,"volume":31281,"rsi_14":27.0,"sma_20":1581.1,"sma_60":1637.77,"sma_120":1822.86},{"date":"2025-10-29","open":1500,"high":1540,"low":1445,"close":1481,"volume":67585,"rsi_14":31.86,"sma_20":1572.5,"sma_60":1635.78,"sma_120":1817.87},{"date":"2025-10-30","open":1488,"high":1520,"low":1467,"close":1519,"volume":27822,"rsi_14":34.4,"sma_20":1566.75,"sma_60":1633.93,"sma_120":1813.53},{"date":"2025-10-31","open":1518,"high":1518,"low":1467,"close":1482,"volume":38252,"rsi_14":35.73,"sma_20":1559.25,"sma_60":1630.9,"sma_120":1807.79},{"date":"2025-11-03","open":1482,"high":1482,"low":1443,"close":1443,"volume":25029,"rsi_14":32.66,"sma_20":1551.2,"sma_60":1627.27,"sma_120":1800.53},{"date":"2025-11-04","open":1443,"high":1443,"low":1398,"close":1400,"volume":34120,"rsi_14":27.29,"sma_20":1540.95,"sma_60":1622.8,"sma_120":1793.11},{"date":"2025-11-05","open":1400,"high":1430,"low":1325,"close":1352,"volume":100912,"rsi_14":20.84,"sma_20":1528.05,"sma_60":1617.08,"sma_120":1785.75},{"date":"2025-11-06","open":1352,"high":1390,"low":1352,"close":1373,"volume":15496,"rsi_14":26.68,"sma_20":1516.1,"sma_60":1611.72,"sma_120":1778.28},{"date":"2025-11-07","open":1365,"high":1388,"low":1357,"close":1357,"volume":14154,"rsi_14":26.02,"sma_20":1502.15,"sma_60":1606.13,"sma_120":1771.17},{"date":"2025-11-10","open":1357,"high":1367,"low":1352,"close":1358,"volume":21956,"rsi_14":20.82,"sma_20":1490.8,"sma_60":1600.6,"sma_120":1763.23},{"date":"2025-11-11","open":1360,"high":1700,"low":1342,"close":1403,"volume":3788404,"rsi_14":31.87,"sma_20":1481.95,"sma_60":1596.25,"sma_120":1754.05},{"date":"2025-11-12","open":1399,"high":1419,"low":1356,"close":1375,"volume":123012,"rsi_14":31.26,"sma_20":1471.05,"sma_60":1591.47,"sma_120":1744.84},{"date":"2025-11-13","open":1375,"high":1386,"low":1364,"close":1375,"volume":62264,"rsi_14":33.76,"sma_20":1459.05,"sma_60":1586.3,"sma_120":1735.26},{"date":"2025-11-14","open":1375,"high":1391,"low":1366,"close":1373,"volume":35177,"rsi_14":35.41,"sma_20":1449.0,"sma_60":1581.37,"sma_120":1724.91},{"date":"2025-11-17","open":1375,"high":1441,"low":1373,"close":1426,"volume":108468,"rsi_14":46.35,"sma_20":1441.85,"sma_60":1577.78,"sma_120":1715.12},{"date":"2025-11-18","open":1426,"high":1850,"low":1426,"close":1547,"volume":4845028,"rsi_14":56.71,"sma_20":1439.25,"sma_60":1576.57,"sma_120":1707.85},{"date":"2025-11-19","open":1547,"high":1658,"low":1481,"close":1493,"volume":661496,"rsi_14":47.44,"sma_20":1436.3,"sma_60":1574.45,"sma_120":1700.42},{"date":"2025-11-20","open":1493,"high":1527,"low":1465,"close":1505,"volume":106986,"rsi_14":52.38,"sma_20":1434.95,"sma_60":1572.57,"sma_120":1692.46},{"date":"2025-11-21","open":1505,"high":1700,"low":1505,"close":1590,"volume":893848,"rsi_14":63.89,"sma_20":1439.4,"sma_60":1571.92,"sma_120":1685.75},{"date":"2025-11-24","open":1590,"high":2065,"low":1515,"close":2065,"volume":5626898,"rsi_14":84.6,"sma_20":1468.6,"sma_60":1578.6,"sma_120":1682.79},{"date":"2025-11-25","open":1998,"high":2150,"low":1740,"close":1755,"volume":5400666,"rsi_14":66.48,"sma_20":1483.6,"sma_60":1581.02,"sma_120":1680.04},{"date":"2025-11-26","open":1756,"high":1816,"low":1698,"close":1701,"volume":1254553,"rsi_14":63.06,"sma_20":1494.6,"sma_60":1582.55,"sma_120":1675.88},{"date":"2025-11-27","open":1702,"high":1720,"low":1632,"close":1720,"volume":472113,"rsi_14":64.42,"sma_20":1504.65,"sma_60":1584.48,"sma_120":1672.51},{"date":"2025-11-28","open":1709,"high":1709,"low":1626,"close":1634,"volume":308231,"rsi_14":60.27,"sma_20":1512.25,"sma_60":1584.97,"sma_120":1668.62},{"date":"2025-12-01","open":1628,"high":1730,"low":1603,"close":1607,"volume":347757,"rsi_14":57.69,"sma_20":1520.45,"sma_60":1584.6,"sma_120":1665.27},{"date":"2025-12-02","open":1618,"high":1624,"low":1600,"close":1623,"volume":132396,"rsi_14":59.44,"sma_20":1531.6,"sma_60":1583.32,"sma_120":1661.96},{"date":"2025-12-03","open":1607,"high":1635,"low":1595,"close":1621,"volume":93602,"rsi_14":59.35,"sma_20":1545.05,"sma_60":1581.83,"sma_120":1659.28},{"date":"2025-12-04","open":1649,"high":1660,"low":1600,"close":1640,"volume":131185,"rsi_14":60.02,"sma_20":1558.4,"sma_60":1580.67,"sma_120":1657.03},{"date":"2025-12-05","open":1636,"high":1637,"low":1597,"close":1637,"volume":102862,"rsi_14":58.22,"sma_20":1572.4,"sma_60":1579.65,"sma_120":1654.49},{"date":"2025-12-08","open":1623,"high":1623,"low":1555,"close":1560,"volume":141660,"rsi_14":50.52,"sma_20":1582.5,"sma_60":1577.38,"sma_120":1651.81},{"date":"2025-12-09","open":1551,"high":1583,"low":1531,"close":1535,"volume":114758,"rsi_14":51.74,"sma_20":1589.1,"sma_60":1574.72,"sma_120":1648.68},{"date":"2025-12-10","open":1535,"high":1661,"low":1535,"close":1580,"volume":316925,"rsi_14":53.02,"sma_20":1599.35,"sma_60":1572.82,"sma_120":1646.18},{"date":"2025-12-11","open":1580,"high":2050,"low":1570,"close":2050,"volume":5275547,"rsi_14":64.13,"sma_20":1633.1,"sma_60":1579.15,"sma_120":1647.76},{"date":"2025-12-12","open":2070,"high":2200,"low":1915,"close":2000,"volume":2095784,"rsi_14":47.3,"sma_20":1664.45,"sma_60":1584.28,"sma_120":1649.1},{"date":"2025-12-15","open":2000,"high":2600,"low":1915,"close":2600,"volume":2631578,"rsi_14":78.3,"sma_20":1723.15,"sma_60":1599.5,"sma_120":1655.44},{"date":"2025-12-16","open":2700,"high":3380,"low":2470,"close":2520,"volume":16778566,"rsi_14":76.96,"sma_20":1771.8,"sma_60":1613.35,"sma_120":1661.2},{"date":"2025-12-17","open":2520,"high":3275,"low":2360,"close":2965,"volume":12780340,"rsi_14":82.01,"sma_20":1845.4,"sma_60":1634.18,"sma_120":1670.76},{"date":"2025-12-18","open":2775,"high":2880,"low":2540,"close":2600,"volume":2028077,"rsi_14":71.72,"sma_20":1900.15,"sma_60":1649.1,"sma_120":1677.59},{"date":"2025-12-19","open":2685,"high":2870,"low":2480,"close":2620,"volume":1217890,"rsi_14":72.85,"sma_20":1951.65,"sma_60":1664.4,"sma_120":1684.47},{"date":"2025-12-22","open":2570,"high":2740,"low":2505,"close":2630,"volume":600073,"rsi_14":72.77,"sma_20":1979.9,"sma_60":1680.1,"sma_120":1691.22},{"date":"2025-12-23","open":2620,"high":2960,"low":2565,"close":2820,"volume":1574189,"rsi_14":74.99,"sma_20":2033.15,"sma_60":1699.28,"sma_120":1699.39},{"date":"2025-12-24","open":2760,"high":2895,"low":2730,"close":2780,"volume":659974,"rsi_14":73.55,"sma_20":2087.1,"sma_60":1718.07,"sma_120":1707.09},{"date":"2025-12-26","open":2780,"high":2895,"low":2720,"close":2730,"volume":396322,"rsi_14":72.15,"sma_20":2137.6,"sma_60":1736.33,"sma_120":1714.26},{"date":"2025-12-29","open":2730,"high":2990,"low":2730,"close":2990,"volume":1081237,"rsi_14":76.98,"sma_20":2205.4,"sma_60":1758.97,"sma_120":1723.7},{"date":"2025-12-30","open":2990,"high":3035,"low":2740,"close":3000,"volume":666771,"rsi_14":77.8,"sma_20":2275.05,"sma_60":1782.23,"sma_120":1733.28},{"date":"2026-01-02","open":3005,"high":3020,"low":2800,"close":2960,"volume":524980,"rsi_14":76.24,"sma_20":2341.9,"sma_60":1804.82,"sma_120":1742.58},{"date":"2026-01-05","open":2960,"high":3100,"low":2900,"close":3100,"volume":520670,"rsi_14":72.83,"sma_20":2415.85,"sma_60":1829.65,"sma_120":1753.1},{"date":"2026-01-06","open":3035,"high":3090,"low":2900,"close":3020,"volume":516289,"rsi_14":71.89,"sma_20":2484.85,"sma_60":1853.12,"sma_120":1762.71},{"date":"2026-01-07","open":3075,"high":3285,"low":2955,"close":3045,"volume":851889,"rsi_14":62.68,"sma_20":2555.25,"sma_60":1876.6,"sma_120":1772.62},{"date":"2026-01-08","open":3090,"high":3090,"low":2690,"close":2715,"volume":530001,"rsi_14":54.86,"sma_20":2613.0,"sma_60":1895.43,"sma_120":1779.84},{"date":"2026-01-09","open":2715,"high":2755,"low":2600,"close":2750,"volume":244344,"rsi_14":43.26,"sma_20":2673.75,"sma_60":1914.93,"sma_120":1787.7},{"date":"2026-01-12","open":2785,"high":2835,"low":2735,"close":2800,"volume":266332,"rsi_14":57.81,"sma_20":2734.75,"sma_60":1935.05,"sma_120":1796.64},{"date":"2026-01-13","open":2780,"high":2795,"low":2610,"close":2675,"volume":215706,"rsi_14":51.99,"sma_20":2766.0,"sma_60":1952.72,"sma_120":1804.92},{"date":"2026-01-14","open":2675,"high":2765,"low":2570,"close":2690,"volume":224960,"rsi_14":52.16,"sma_20":2800.5,"sma_60":1971.32,"sma_120":1813.32},{"date":"2026-01-15","open":2670,"high":2675,"low":2580,"close":2640,"volume":184553,"rsi_14":42.8,"sma_20":2802.5,"sma_60":1989.17,"sma_120":1820.96},{"date":"2026-01-16","open":2615,"high":3045,"low":2580,"close":3000,"volume":1382547,"rsi_14":58.88,"sma_20":2828.25,"sma_60":2036.65,"sma_120":1831.93},{"date":"2026-01-19","open":2960,"high":3180,"low":2865,"close":3090,"volume":944039,"rsi_14":53.7,"sma_20":2852.75,"sma_60":2062.62,"sma_120":1843.46},{"date":"2026-01-20","open":3090,"high":3095,"low":2920,"close":2980,"volume":457381,"rsi_14":49.31,"sma_20":2870.75,"sma_60":2087.27,"sma_120":1854.58},{"date":"2026-01-21","open":2900,"high":2980,"low":2835,"close":2910,"volume":287229,"rsi_14":48.31,"sma_20":2884.75,"sma_60":2111.08,"sma_120":1865.04},{"date":"2026-01-22","open":2910,"high":3000,"low":2655,"close":2715,"volume":416392,"rsi_14":37.46,"sma_20":2879.5,"sma_60":2132.08,"sma_120":1873.57},{"date":"2026-01-23","open":2620,"high":2830,"low":2610,"close":2765,"volume":290879,"rsi_14":41.53,"sma_20":2878.75,"sma_60":2153.48,"sma_120":1882.97},{"date":"2026-01-26","open":2765,"high":2785,"low":2600,"close":2705,"volume":167983,"rsi_14":38.96,"sma_20":2877.5,"sma_60":2173.25,"sma_120":1892.17},{"date":"2026-01-27","open":2700,"high":2865,"low":2620,"close":2805,"volume":253815,"rsi_14":53.44,"sma_20":2868.25,"sma_60":2195.3,"sma_120":1901.97},{"date":"2026-01-28","open":2805,"high":3645,"low":2730,"close":3645,"volume":1693096,"rsi_14":71.16,"sma_20":2900.5,"sma_60":2232.0,"sma_120":1918.47},{"date":"2026-01-29","open":3900,"high":4280,"low":3410,"close":3500,"volume":5431948,"rsi_14":65.84,"sma_20":2927.5,"sma_60":2267.0,"sma_120":1933.8},{"date":"2026-01-30","open":3545,"high":4350,"low":3415,"close":3900,"volume":4978618,"rsi_14":74.65,"sma_20":2967.5,"sma_60":2309.47,"sma_120":1952.4},{"date":"2026-02-02","open":3935,"high":4990,"low":3900,"close":4700,"volume":5240138,"rsi_14":80.73,"sma_20":3051.5,"sma_60":2364.92,"sma_120":1977.44},{"date":"2026-02-03","open":4415,"high":5100,"low":3960,"close":4150,"volume":2716571,"rsi_14":70.03,"sma_20":3106.75,"sma_60":2411.47,"sma_120":1997.9},{"date":"2026-02-04","open":4300,"high":4355,"low":3875,"close":4100,"volume":909482,"rsi_14":65.9,"sma_20":3176.0,"sma_60":2429.8,"sma_120":2017.97},{"date":"2026-02-05","open":4150,"high":4165,"low":3840,"close":4000,"volume":489039,"rsi_14":64.04,"sma_20":3238.5,"sma_60":2473.83,"sma_120":2037.22},{"date":"2026-02-06","open":4000,"high":4100,"low":3615,"close":3910,"volume":538919,"rsi_14":61.52,"sma_20":3294.0,"sma_60":2515.62,"sma_120":2055.93},{"date":"2026-02-09","open":3945,"high":4165,"low":3610,"close":3615,"volume":561321,"rsi_14":58.48,"sma_20":3341.0,"sma_60":2552.95,"sma_120":2072.21},{"date":"2026-02-10","open":3620,"high":3700,"low":3505,"close":3570,"volume":364805,"rsi_14":58.87,"sma_20":3385.0,"sma_60":2589.53,"sma_120":2087.92},{"date":"2026-02-11","open":3540,"high":3600,"low":3400,"close":3445,"volume":314258,"rsi_14":60.0,"sma_20":3425.25,"sma_60":2624.07,"sma_120":2102.72},{"date":"2026-02-12","open":3440,"high":3440,"low":3230,"close":3230,"volume":368667,"rsi_14":56.09,"sma_20":3436.75,"sma_60":2654.13,"sma_120":2115.96},{"date":"2026-02-13","open":3230,"high":3230,"low":2955,"close":3165,"volume":447464,"rsi_14":56.02,"sma_20":3445.0,"sma_60":2681.1,"sma_120":2128.83},{"date":"2026-02-19","open":3150,"high":3255,"low":3075,"close":3160,"volume":262321,"rsi_14":54.77,"sma_20":3448.5,"sma_60":2708.88,"sma_120":2141.67},{"date":"2026-02-20","open":3160,"high":3185,"low":3010,"close":3030,"volume":255639,"rsi_14":39.8,"sma_20":3451.0,"sma_60":2734.3,"sma_120":2153.43},{"date":"2026-02-23","open":3030,"high":3145,"low":2975,"close":3095,"volume":275958,"rsi_14":43.1,"sma_20":3460.25,"sma_60":2759.38,"sma_120":2165.65},{"date":"2026-02-24","open":3060,"high":3200,"low":2950,"close":3100,"volume":226415,"rsi_14":34.25,"sma_20":3479.5,"sma_60":2776.63,"sma_120":2177.62},{"date":"2026-02-25","open":3115,"high":3357,"low":3105,"close":3110,"volume":364021,"rsi_14":4.57,"sma_20":3496.75,"sma_60":2799.22,"sma_120":2190.12},{"date":"2026-02-26","open":3110,"high":3165,"low":2990,"close":3015,"volume":227982,"rsi_14":6.18,"sma_20":3512.25,"sma_60":2842.45,"sma_120":2205.09},{"date":"2026-02-27","open":3015,"high":3340,"low":2920,"close":3075,"volume":817115,"rsi_14":10.73,"sma_20":3525.75,"sma_60":2843.7,"sma_120":2214.09},{"date":"2026-03-03","open":3020,"high":3290,"low":2965,"close":3055,"volume":433276,"rsi_14":11.43,"sma_20":3496.25,"sma_60":2867.38,"sma_120":2226.18},{"date":"2026-03-04","open":3055,"high":3055,"low":2535,"close":2535,"volume":377550,"rsi_14":8.46,"sma_20":3448.0,"sma_60":2882.85,"sma_120":2233.72},{"date":"2026-03-05","open":2695,"high":2965,"low":2610,"close":2900,"volume":271026,"rsi_14":29.28,"sma_20":3398.0,"sma_60":2904.13,"sma_120":2243.72},{"date":"2026-03-06","open":2910,"high":2995,"low":2825,"close":2910,"volume":165915,"rsi_14":30.47,"sma_20":3308.5,"sma_60":2925.62,"sma_120":2253.72},{"date":"2026-03-09","open":2800,"high":2860,"low":2635,"close":2715,"volume":203748,"rsi_14":29.26,"sma_20":3236.75,"sma_60":2943.53,"sma_120":2262.1},{"date":"2026-03-10","open":2800,"high":2850,"low":2735,"close":2800,"volume":91680,"rsi_14":36.81,"sma_20":3171.75,"sma_60":2962.92,"sma_120":2271.28},{"date":"2026-03-11","open":2820,"high":3150,"low":2740,"close":2815,"volume":863073,"rsi_14":38.92,"sma_20":3112.5,"sma_60":2983.83,"sma_120":2280.61},{"date":"2026-03-12","open":2755,"high":2885,"low":2735,"close":2785,"volume":299389,"rsi_14":38.32,"sma_20":3056.25,"sma_60":3004.67,"sma_120":2289.69},{"date":"2026-03-13","open":2760,"high":2845,"low":2675,"close":2675,"volume":173069,"rsi_14":38.8,"sma_20":3009.25,"sma_60":3022.92,"sma_120":2297.87},{"date":"2026-03-16","open":2675,"high":2690,"low":2520,"close":2615,"volume":202287,"rsi_14":34.81,"sma_20":2961.5,"sma_60":3049.0,"sma_120":2310.31},{"date":"2026-03-17","open":2615,"high":2660,"low":2580,"close":2640,"volume":108682,"rsi_14":35.62,"sma_20":2921.25,"sma_60":3043.0,"sma_120":2313.64},{"date":"2026-03-18","open":2640,"high":2675,"low":2440,"close":2615,"volume":168440,"rsi_14":34.67,"sma_20":2890.5,"sma_60":3043.25,"sma_120":2321.38},{"date":"2026-03-19","open":2610,"high":2620,"low":2500,"close":2600,"volume":162550,"rsi_14":36.48,"sma_20":2862.25,"sma_60":3044.58,"sma_120":2328.97},{"date":"2026-03-20","open":2600,"high":2645,"low":2535,"close":2630,"volume":80429,"rsi_14":35.22,"sma_20":2835.75,"sma_60":3039.0,"sma_120":2336.59},{"date":"2026-03-23","open":2620,"high":2620,"low":2455,"close":2465,"volume":116732,"rsi_14":32.12,"sma_20":2807.5,"sma_60":3036.75,"sma_120":2342.93},{"date":"2026-03-24","open":2490,"high":2575,"low":2450,"close":2560,"volume":87238,"rsi_14":51.02,"sma_20":2780.75,"sma_60":3035.75,"sma_120":2350.07},{"date":"2026-03-25","open":2590,"high":2590,"low":2440,"close":2460,"volume":84124,"rsi_14":27.08,"sma_20":2748.75,"sma_60":3032.92,"sma_120":2356.51},{"date":"2026-03-26","open":2480,"high":2585,"low":2400,"close":2410,"volume":55588,"rsi_14":25.0,"sma_20":2713.75,"sma_60":3026.08,"sma_120":2362.68},{"date":"2026-03-27","open":2410,"high":2435,"low":2350,"close":2350,"volume":66545,"rsi_14":28.9,"sma_20":2680.5,"sma_60":3018.92,"sma_120":2368.49},{"date":"2026-03-30","open":2330,"high":2370,"low":2250,"close":2315,"volume":93923,"rsi_14":20.25,"sma_20":2642.5,"sma_60":3012.0,"sma_120":2374.17},{"date":"2026-03-31","open":2315,"high":2335,"low":2265,"close":2300,"volume":85421,"rsi_14":18.4,"sma_20":2604.75,"sma_60":3000.5,"sma_120":2379.73},{"date":"2026-04-01","open":2340,"high":2550,"low":2340,"close":2490,"volume":144301,"rsi_14":34.87,"sma_20":2602.5,"sma_60":2992.0,"sma_120":2387.12},{"date":"2026-04-02","open":2480,"high":2510,"low":2260,"close":2295,"volume":190667,"rsi_14":32.08,"sma_20":2572.25,"sma_60":2980.92,"sma_120":2392.87},{"date":"2026-04-03","open":2350,"high":2415,"low":2300,"close":2350,"volume":82651,"rsi_14":37.44,"sma_20":2544.25,"sma_60":2968.42,"sma_120":2399.03},{"date":"2026-04-06","open":2350,"high":2450,"low":2300,"close":2360,"volume":61148,"rsi_14":36.54,"sma_20":2526.5,"sma_60":2957.42,"sma_120":2405.27},{"date":"2026-04-07","open":2315,"high":2370,"low":2225,"close":2225,"volume":84818,"rsi_14":33.04,"sma_20":2497.75,"sma_60":2943.75,"sma_120":2410.18},{"date":"2026-04-08","open":2255,"high":2375,"low":2220,"close":2360,"volume":163279,"rsi_14":40.55,"sma_20":2475.0,"sma_60":2937.83,"sma_120":2416.63},{"date":"2026-04-09","open":2365,"high":2365,"low":2240,"close":2305,"volume":114670,"rsi_14":37.45,"sma_20":2451.0,"sma_60":2930.42,"sma_120":2422.68},{"date":"2026-04-10","open":2450,"high":2995,"low":2310,"close":2650,"volume":5070695,"rsi_14":56.27,"sma_20":2449.75,"sma_60":2927.92,"sma_120":2431.48},{"date":"2026-04-13","open":2555,"high":2645,"low":2490,"close":2575,"volume":509289,"rsi_14":50.52,"sma_20":2447.75,"sma_60":2926.25,"sma_120":2439.48},{"date":"2026-04-14","open":2575,"high":2695,"low":2550,"close":2650,"volume":415627,"rsi_14":56.64,"sma_20":2448.25,"sma_60":2925.58,"sma_120":2448.45},{"date":"2026-04-15","open":2655,"high":2795,"low":2635,"close":2720,"volume":564017,"rsi_14":60.69,"sma_20":2453.5,"sma_60":2926.92,"sma_120":2458.04},{"date":"2026-04-16","open":2720,"high":2820,"low":2700,"close":2780,"volume":329938,"rsi_14":64.83,"sma_20":2462.5,"sma_60":2923.25,"sma_120":2467.88},{"date":"2026-04-17","open":2780,"high":2780,"low":2700,"close":2750,"volume":125355,"rsi_14":65.05,"sma_20":2468.5,"sma_60":2917.58,"sma_120":2477.87},{"date":"2026-04-20","open":2760,"high":2905,"low":2650,"close":2770,"volume":439515,"rsi_14":66.21,"sma_20":2483.75,"sma_60":2914.08,"sma_120":2488.18},{"date":"2026-04-21","open":2790,"high":2970,"low":2765,"close":2875,"volume":393552,"rsi_14":64.1,"sma_20":2499.5,"sma_60":2913.5,"sma_120":2499.63},{"date":"2026-04-22","open":2875,"high":2895,"low":2815,"close":2855,"volume":136107,"rsi_14":73.53,"sma_20":2519.25,"sma_60":2915.83,"sma_120":2511.08},{"date":"2026-04-23","open":2860,"high":2865,"low":2735,"close":2795,"volume":203013,"rsi_14":68.62,"sma_20":2538.5,"sma_60":2916.33,"sma_120":2522.25},{"date":"2026-04-24","open":2790,"high":2945,"low":2775,"close":2870,"volume":197842,"rsi_14":70.24,"sma_20":2564.5,"sma_60":2919.08,"sma_120":2533.82},{"date":"2026-04-27","open":2865,"high":2950,"low":2825,"close":2835,"volume":147554,"rsi_14":76.29,"sma_20":2590.5,"sma_60":2919.58,"sma_120":2544.79},{"date":"2026-04-28","open":2835,"high":2870,"low":2780,"close":2785,"volume":195517,"rsi_14":69.77,"sma_20":2614.75,"sma_60":2905.25,"sma_120":2555.65},{"date":"2026-04-29","open":2780,"high":2880,"low":2770,"close":2785,"volume":154212,"rsi_14":73.53,"sma_20":2629.5,"sma_60":2893.33,"sma_120":2580.17},{"date":"2026-04-30","open":2785,"high":2815,"low":2700,"close":2735,"volume":96385,"rsi_14":57.39,"sma_20":2716.5,"sma_60":2547.5,"sma_120":2907.92},{"date":"2026-05-04","open":2795,"high":2875,"low":2715,"close":2740,"volume":127477,"rsi_14":62.6,"sma_20":2671.0,"sma_60":2841.25,"sma_120":2589.53},{"date":"2026-05-06","open":2795,"high":2795,"low":2530,"close":2560,"volume":296201,"rsi_14":44.08,"sma_20":2681.0,"sma_60":2814.75,"sma_120":2599.42},{"date":"2026-05-07","open":2545,"high":2635,"low":2415,"close":2470,"volume":200050,"rsi_14":33.97,"sma_20":2693.25,"sma_60":2787.58,"sma_120":2608.69},{"date":"2026-05-08","open":2470,"high":2555,"low":2405,"close":2485,"volume":155226,"rsi_14":29.93,"sma_20":2699.5,"sma_60":2762.33,"sma_120":2618.08},{"date":"2026-05-11","open":2545,"high":2550,"low":2245,"close":2325,"volume":223923,"rsi_14":25.43,"sma_20":2700.5,"sma_60":2735.92,"sma_120":2625.77},{"date":"2026-05-12","open":2320,"high":2320,"low":2050,"close":2085,"volume":262736,"rsi_14":18.43,"sma_20":2672.25,"sma_60":2710.42,"sma_120":2631.68},{"date":"2026-05-13","open":2085,"high":2230,"low":2040,"close":2130,"volume":437574,"rsi_14":13.66,"sma_20":2650.0,"sma_60":2686.42,"sma_120":2637.97},{"date":"2026-05-14","open":2130,"high":2130,"low":2005,"close":2070,"volume":177664,"rsi_14":13.15,"sma_20":2621.0,"sma_60":2663.5,"sma_120":2643.78},{"date":"2026-05-15","open":2070,"high":2150,"low":2050,"close":2105,"volume":100006,"rsi_14":16.83,"sma_20":2590.25,"sma_60":2644.75,"sma_120":2649.44},{"date":"2026-05-18","open":2140,"high":2140,"low":1927,"close":1995,"volume":103646,"rsi_14":9.3,"sma_20":2551.0,"sma_60":2625.25,"sma_120":2653.18},{"date":"2026-05-19","open":2015,"high":2050,"low":1887,"close":1975,"volume":202579,"rsi_14":9.43,"sma_20":2512.25,"sma_60":2605.5,"sma_120":2657.19},{"date":"2026-05-20","open":1980,"high":1999,"low":1865,"close":1913,"volume":99237,"rsi_14":9.33,"sma_20":2469.4,"sma_60":2586.88,"sma_120":2660.59},{"date":"2026-05-21","open":1922,"high":2000,"low":1903,"close":1903,"volume":136118,"rsi_14":9.24,"sma_20":2420.8,"sma_60":2567.02,"sma_120":2663.2},{"date":"2026-05-22","open":1926,"high":1974,"low":1899,"close":1970,"volume":114039,"rsi_14":15.2,"sma_20":2376.55,"sma_60":2548.18,"sma_120":2662.41},{"date":"2026-05-26","open":1974,"high":1977,"low":1811,"close":1824,"volume":185778,"rsi_14":13.06,"sma_20":2328.0,"sma_60":2526.75,"sma_120":2662.98},{"date":"2026-05-27","open":1825,"high":1860,"low":1725,"close":1746,"volume":153941,"rsi_14":14.24,"sma_20":2271.8,"sma_60":2505.6,"sma_120":2663.36},{"date":"2026-05-28","open":1750,"high":1768,"low":1603,"close":1718,"volume":127739,"rsi_14":15.06,"sma_20":2215.95,"sma_60":2482.98,"sma_120":2663.34},{"date":"2026-05-29","open":1718,"high":1752,"low":1628,"close":1669,"volume":152622,"rsi_14":13.24,"sma_20":2160.15,"sma_60":2459.88,"sma_120":2663.63},{"date":"2026-06-01","open":1673,"high":1673,"low":1509,"close":1528,"volume":215571,"rsi_14":13.47,"sma_20":2097.3,"sma_60":2443.1,"sma_120":2662.97},{"date":"2026-06-02","open":1528,"high":1630,"low":1482,"close":1611,"volume":233262,"rsi_14":24.63,"sma_20":2041.1,"sma_60":2421.62,"sma_120":2662.88},{"date":"2026-06-04","open":1293,"high":1423,"low":1223,"close":1355,"volume":1040688,"rsi_14":16.16,"sma_20":1971.85,"sma_60":2395.7,"sma_120":2660.66},{"date":"2026-06-05","open":1350,"high":1406,"low":1310,"close":1380,"volume":168881,"rsi_14":18.92,"sma_20":1912.85,"sma_60":2373.45,"sma_120":2658.49},{"date":"2026-06-08","open":1310,"high":1380,"low":1200,"close":1213,"volume":147139,"rsi_14":14.09,"sma_20":1850.0,"sma_60":2347.0,"sma_120":2654.96},{"date":"2026-06-09","open":1250,"high":1310,"low":1200,"close":1245,"volume":226265,"rsi_14":17.78,"sma_20":1788.0,"sma_60":2320.83,"sma_120":2652.33},{"date":"2026-06-10","open":1250,"high":1298,"low":1231,"close":1298,"volume":123790,"rsi_14":21.72,"sma_20":1736.65,"sma_60":2296.05,"sma_120":2650.36},{"date":"2026-06-11","open":1298,"high":1298,"low":1228,"close":1257,"volume":77552,"rsi_14":22.11,"sma_20":1695.25,"sma_60":2272.42,"sma_120":2647.67},{"date":"2026-06-12","open":1257,"high":1320,"low":1257,"close":1320,"volume":76326,"rsi_14":26.28,"sma_20":1654.75,"sma_60":2250.83,"sma_120":2641.58},{"date":"2026-06-15","open":1320,"high":1331,"low":1260,"close":1285,"volume":113155,"rsi_14":21.39,"sma_20":1615.5,"sma_60":2228.25,"sma_120":2635.62},{"date":"2026-06-16","open":1300,"high":1312,"low":1276,"close":1303,"volume":36511,"rsi_14":25.63,"sma_20":1575.4,"sma_60":2206.38,"sma_120":2624.82},{"date":"2026-06-17","open":1310,"high":1320,"low":1275,"close":1287,"volume":73680,"rsi_14":39.06,"sma_20":1364.35,"sma_60":2066.88,"sma_120":2542.9},{"date":"2026-06-18","open":1287,"high":1287,"low":1216,"close":1260,"volume":87395,"rsi_14":27.24,"sma_20":1504.25,"sma_60":2161.67,"sma_120":2600.33},{"date":"2026-06-19","open":1260,"high":1260,"low":1156,"close":1175,"volume":104522,"rsi_14":26.3,"sma_20":1467.35,"sma_60":2140.17,"sma_120":2588.46},{"date":"2026-06-22","open":1175,"high":1205,"low":1145,"close":1179,"volume":51439,"rsi_14":30.72,"sma_20":1431.15,"sma_60":2117.15,"sma_120":2576.45},{"date":"2026-06-23","open":1179,"high":1200,"low":1003,"close":1020,"volume":155530,"rsi_14":19.88,"sma_20":1383.65,"sma_60":2093.15,"sma_120":2563.03},{"date":"2026-06-24","open":1020,"high":1110,"low":1010,"close":1104,"volume":208420,"rsi_14":34.49,"sma_20":1347.65,"sma_60":2071.38,"sma_120":2548.73},{"date":"2026-06-25","open":1110,"high":1158,"low":1086,"close":1147,"volume":80820,"rsi_14":35.91,"sma_20":1317.7,"sma_60":2051.33,"sma_120":2535.12},{"date":"2026-06-26","open":1160,"high":1212,"low":1118,"close":1190,"volume":168083,"rsi_14":48.36,"sma_20":1291.3,"sma_60":2032.58,"sma_120":2522.29},{"date":"2026-06-29","open":1190,"high":1198,"low":1140,"close":1190,"volume":107786,"rsi_14":45.9,"sma_20":1267.35,"sma_60":2014.08,"sma_120":2507.29},{"date":"2026-06-30","open":1190,"high":1212,"low":1121,"close":1197,"volume":191780,"rsi_14":41.92,"sma_20":1250.8,"sma_60":1992.53,"sma_120":2492.27},{"date":"2026-07-01","open":1200,"high":1457,"low":1180,"close":1374,"volume":448575,"rsi_14":57.69,"sma_20":1238.95,"sma_60":1977.18,"sma_120":2479.05},{"date":"2026-07-02","open":1375,"high":1400,"low":1321,"close":1333,"volume":219475,"rsi_14":50.88,"sma_20":1237.85,"sma_60":1960.23,"sma_120":2464.32},{"date":"2026-07-03","open":1333,"high":1338,"low":1289,"close":1306,"volume":100186,"rsi_14":51.44,"sma_20":1234.15,"sma_60":1942.67,"sma_120":2450.04},{"date":"2026-07-06","open":1306,"high":1306,"low":1250,"close":1261,"volume":70287,"rsi_14":47.23,"sma_20":1236.55,"sma_60":1926.6,"sma_120":2435.18},{"date":"2026-07-07","open":1300,"high":1300,"low":1225,"close":1259,"volume":81535,"rsi_14":48.12,"sma_20":1237.25,"sma_60":1908.25,"sma_120":2423.04},{"date":"2026-07-08","open":1259,"high":1259,"low":1200,"close":1220,"volume":47805,"rsi_14":47.35,"sma_20":1233.35,"sma_60":1890.17,"sma_120":2410.29},{"date":"2026-07-09","open":1220,"high":1245,"low":1200,"close":1200,"volume":82782,"rsi_14":51.81,"sma_20":1230.5,"sma_60":1866.0,"sma_120":2396.96},{"date":"2026-07-10","open":1220,"high":1392,"low":1209,"close":1355,"volume":210800,"rsi_14":60.45,"sma_20":1232.25,"sma_60":1845.67,"sma_120":2385.96},{"date":"2026-07-13","open":1397,"high":1669,"low":1397,"close":1588,"volume":1082015,"rsi_14":81.0,"sma_20":1247.4,"sma_60":1827.97,"sma_120":2376.78},{"date":"2026-07-14","open":1562,"high":1630,"low":1506,"close":1521,"volume":535805,"rsi_14":73.19,"sma_20":1258.3,"sma_60":1807.98,"sma_120":2367.45},{"date":"2026-07-15","open":1527,"high":1620,"low":1527,"close":1573,"volume":408712,"rsi_14":73.46,"sma_20":1272.6,"sma_60":1787.87,"sma_120":2355.56},{"date":"2026-07-16","open":1580,"high":1677,"low":1450,"close":1677,"volume":476081,"rsi_14":75.13,"sma_20":1293.45,"sma_60":1769.98,"sma_120":2343.78},{"date":"2026-07-20","open":1620,"high":1620,"low":1484,"close":1585,"volume":580443,"rsi_14":68.61,"sma_20":1313.95,"sma_60":1750.23,"sma_120":2332.16},{"date":"2026-07-21","open":1110,"high":1110,"low":1110,"close":1110,"volume":141010,"rsi_14":47.16,"sma_20":1310.5,"sma_60":1720.82,"sma_120":2317.16},{"date":"2026-07-22","open":1032,"high":1182,"low":1022,"close":1123,"volume":461688,"rsi_14":40.81,"sma_20":1315.65,"sma_60":1691.95,"sma_120":2303.89},{"date":"2026-07-23","open":1093,"high":1289,"low":1001,"close":1174,"volume":387526,"rsi_14":44.22,"sma_20":1319.15,"sma_60":1664.93,"sma_120":2290.63},{"date":"2026-07-24","open":1151,"high":1240,"low":1131,"close":1189,"volume":136085,"rsi_14":45.71,"sma_20":1321.25,"sma_60":1636.92,"sma_120":2278.0},{"date":"2026-07-27","open":1178,"high":1241,"low":1145,"close":1203,"volume":197536,"rsi_14":47.82,"sma_20":1321.9,"sma_60":1609.72,"sma_120":2264.65},{"date":"2026-07-28","open":1205,"high":1245,"low":1180,"close":1228,"volume":180247,"rsi_14":48.86,"sma_20":1323.8,"sma_60":1583.77,"sma_120":2244.51},{"date":"2026-07-29","open":1228,"high":1250,"low":1183,"close":1204,"volume":81687,"rsi_14":49.4,"sma_20":1324.15,"sma_60":1557.42,"sma_120":2225.38},{"date":"2026-07-30","open":1208,"high":1230,"low":1185,"close":1220,"volume":69584,"rsi_14":50.75,"sma_20":1316.45,"sma_60":1532.17,"sma_120":2203.04},{"date":"2026-07-31","open":1197,"high":1264,"low":1186,"close":1258,"volume":121488,"rsi_14":46.02,"sma_20":1312.7,"sma_60":1507.47,"sma_120":2174.36},{"date":"2026-08-03","open":1250,"high":1258,"low":1201,"close":1221,"volume":224518,"rsi_14":32.06,"sma_20":1308.45,"sma_60":1485.15,"sma_120":2149.95},{"date":"2026-08-04","open":1221,"high":1392,"low":1221,"close":1377,"volume":247490,"rsi_14":43.53,"sma_20":1314.25,"sma_60":1466.93,"sma_120":2127.26},{"date":"2026-08-05","open":1380,"high":1410,"low":1366,"close":1402,"volume":114437,"rsi_14":42.12,"sma_20":1321.4,"sma_60":1448.88,"sma_120":2105.61},{"date":"2026-08-06","open":1399,"high":1420,"low":1379,"close":1406,"volume":202719,"rsi_14":36.24,"sma_20":1330.7,"sma_60":1433.57,"sma_120":2084.74},{"date":"2026-08-07","open":1429,"high":1523,"low":1411,"close":1523,"volume":141131,"rsi_14":46.93,"sma_20":1346.85,"sma_60":1424.2,"sma_120":2067.31},{"date":"2026-08-10","open":1521,"high":1523,"low":1383,"close":1490,"volume":186567,"rsi_14":83.45,"sma_20":1353.6,"sma_60":1413.53,"sma_120":2049.97},{"date":"2026-08-11","open":1477,"high":1477,"low":1405,"close":1420,"volume":135768,"rsi_14":73.76,"sma_20":1345.2,"sma_60":1402.7,"sma_120":2033.1},{"date":"2026-08-12","open":1420,"high":1435,"low":1360,"close":1372,"volume":98943,"rsi_14":65.92,"sma_20":1337.75,"sma_60":1390.48,"sma_120":2017.62},{"date":"2026-08-13","open":1380,"high":1393,"low":1335,"close":1348,"volume":114455,"rsi_14":62.6,"sma_20":1326.5,"sma_60":1379.7,"sma_120":2002.47},{"date":"2026-08-14","open":1357,"high":1380,"low":1308,"close":1378,"volume":147613,"rsi_14":63.52,"sma_20":1311.55,"sma_60":1369.75,"sma_120":1987.62},{"date":"2026-08-18","open":1378,"high":1456,"low":1337,"close":1388,"volume":160063,"rsi_14":62.66,"sma_20":1301.7,"sma_60":1361.0,"sma_120":1973.94},{"date":"2026-08-19","open":1389,"high":1400,"low":1361,"close":1376,"volume":53490,"rsi_14":63.87,"sma_20":1315.0,"sma_60":1352.22,"sma_120":1959.62},{"date":"2026-08-20","open":1376,"high":1390,"low":1353,"close":1390,"volume":72002,"rsi_14":63.75,"sma_20":1328.35,"sma_60":1342.55,"sma_120":1945.37},{"date":"2026-08-21","open":1365,"high":1365,"low":1243,"close":1287,"volume":213666,"rsi_14":52.12,"sma_20":1334.0,"sma_60":1333.6,"sma_120":1930.17},{"date":"2026-08-24","open":1287,"high":1296,"low":1225,"close":1242,"volume":111105,"rsi_14":51.52,"sma_20":1336.65,"sma_60":1325.2,"sma_120":1915.4},{"date":"2026-08-25","open":1301,"high":1614,"low":1301,"close":1360,"volume":1647270,"rsi_14":48.7,"sma_20":1344.5,"sma_60":1319.23,"sma_120":1901.11},{"date":"2026-08-26","open":1365,"high":1501,"low":1350,"close":1377,"volume":220685,"rsi_14":48.06,"sma_20":1351.95,"sma_60":1314.37,"sma_120":1887.12},{"date":"2026-08-27","open":1378,"high":1623,"low":1378,"close":1585,"volume":706432,"rsi_14":60.54,"sma_20":1371.0,"sma_60":1315.32,"sma_120":1879.21},{"date":"2026-08-28","open":1619,"high":1795,"low":1568,"close":1795,"volume":520987,"rsi_14":64.44,"sma_20":1399.75,"sma_60":1318.38,"sma_120":1870.0},{"date":"2026-08-31","open":1975,"high":1997,"low":1712,"close":1840,"volume":476993,"rsi_14":68.34,"sma_20":1428.85,"sma_60":1326.47,"sma_120":1861.08},{"date":"2026-09-01","open":1880,"high":1882,"low":1813,"close":1827,"volume":110545,"rsi_14":72.69,"sma_20":1459.15,"sma_60":1333.92,"sma_120":1853.68},{"date":"2026-09-02","open":1822,"high":1906,"low":1784,"close":1828,"volume":105123,"rsi_14":76.82,"sma_20":1481.7,"sma_60":1344.17,"sma_120":1845.58},{"date":"2026-09-03","open":1850,"high":1850,"low":1786,"close":1828,"volume":228991,"rsi_14":79.06,"sma_20":1503.0,"sma_60":1353.88,"sma_120":1837.36},{"date":"2026-09-04","open":1828,"high":1842,"low":1780,"close":1788,"volume":260508,"rsi_14":74.52,"sma_20":1522.1,"sma_60":1362.05,"sma_120":1829.05},{"date":"2026-09-07","open":1799,"high":1838,"low":1783,"close":1797,"volume":300562,"rsi_14":74.49,"sma_20":1535.8,"sma_60":1371.05,"sma_120":1821.73},{"date":"2026-09-08","open":1802,"high":1837,"low":1761,"close":1791,"volume":259280,"rsi_14":75.03,"sma_20":1550.85,"sma_60":1378.9,"sma_120":1814.87},{"date":"2026-09-09","open":1797,"high":1839,"low":1797,"close":1823,"volume":163515,"rsi_14":75.56,"sma_20":1571.0,"sma_60":1387.87,"sma_120":1808.06},{"date":"2026-09-10","open":1824,"high":2235,"low":1824,"close":2025,"volume":661033,"rsi_14":89.01,"sma_20":1603.65,"sma_60":1399.9,"sma_120":1803.14},{"date":"2026-09-11","open":2025,"high":2070,"low":1971,"close":2010,"volume":82516,"rsi_14":91.92,"sma_20":1636.75,"sma_60":1411.95,"sma_120":1798.22},{"date":"2026-09-14","open":2010,"high":2085,"low":1822,"close":1847,"volume":105121,"rsi_14":75.34,"sma_20":1660.2,"sma_60":1421.73,"sma_120":1791.7},{"date":"2026-09-15","open":1999,"high":1999,"low":1801,"close":1828,"volume":75278,"rsi_14":73.42,"sma_20":1682.2,"sma_60":1432.62,"sma_120":1786.39},{"date":"2026-09-16","open":1841,"high":1841,"low":1790,"close":1817,"volume":70917,"rsi_14":65.14,"sma_20":1704.25,"sma_60":1443.25,"sma_120":1780.2},{"date":"2026-09-17","open":1817,"high":1831,"low":1775,"close":1798,"volume":99082,"rsi_14":50.26,"sma_20":1724.65,"sma_60":1456.22,"sma_120":1774.68},{"date":"2026-09-18","open":1807,"high":1875,"low":1785,"close":1874,"volume":230432,"rsi_14":52.81,"sma_20":1754.0,"sma_60":1469.05,"sma_120":1770.22},{"date":"2026-09-21","open":1880,"high":1880,"low":1790,"close":1854,"volume":143748,"rsi_14":52.2,"sma_20":1784.6,"sma_60":1480.83,"sma_120":1766.08},{"date":"2026-09-22","open":1855,"high":1855,"low":1805,"close":1833,"volume":23200,"rsi_14":50.39,"sma_20":1808.25,"sma_60":1491.55,"sma_120":1762.07},{"date":"2026-09-23","open":1833,"high":1848,"low":1717,"close":1773,"volume":161269,"rsi_14":46.03,"sma_20":1828.05,"sma_60":1501.27,"sma_120":1757.67},{"date":"2026-09-28","open":1755,"high":1795,"low":1711,"close":1784,"volume":67525,"rsi_14":49.7,"sma_20":1838.0,"sma_60":1511.05,"sma_120":1751.79},{"date":"2026-09-29","open":1765,"high":1791,"low":1273,"close":1399,"volume":508312,"rsi_14":30.87,"sma_20":1818.2,"sma_60":1511.47,"sma_120":1744.33},{"date":"2026-09-30","open":1399,"high":1600,"low":1390,"close":1580,"volume":176536,"rsi_14":41.32,"sma_20":1805.2,"sma_60":1515.58,"sma_120":1737.91},{"date":"2026-10-01","open":1580,"high":1660,"low":1564,"close":1622,"volume":228642,"rsi_14":41.8,"sma_20":1794.95,"sma_60":1520.85,"sma_120":1731.76},{"date":"2026-10-02","open":1630,"high":1685,"low":1604,"close":1684,"volume":93124,"rsi_14":34.29,"sma_20":1787.75,"sma_60":1527.9,"sma_120":1727.25},{"date":"2026-10-06","open":1700,"high":1733,"low":1676,"close":1719,"volume":76130,"rsi_14":36.83,"sma_20":1782.3,"sma_60":1535.57,"sma_120":1721.91},{"date":"2026-10-07","open":1749,"high":1749,"low":1701,"close":1720,"volume":77860,"rsi_14":43.27,"sma_20":1778.9,"sma_60":1543.9,"sma_120":1717.03},{"date":"2026-10-08","open":1722,"high":1742,"low":1690,"close":1721,"volume":88850,"rsi_14":44.22,"sma_20":1775.1,"sma_60":1552.58,"sma_120":1709.29},{"date":"2026-10-12","open":1775,"high":1775,"low":1701,"close":1711,"volume":55139,"rsi_14":44.26,"sma_20":1771.1,"sma_60":1558.52,"sma_120":1702.09},{"date":"2026-10-13","open":1710,"high":1734,"low":1650,"close":1711,"volume":117283,"rsi_14":45.19,"sma_20":1765.5,"sma_60":1560.57,"sma_120":1694.27},{"date":"2026-10-14","open":1730,"high":1780,"low":1699,"close":1730,"volume":142558,"rsi_14":41.51,"sma_20":1750.75,"sma_60":1564.05,"sma_120":1686.02},{"date":"2026-10-15","open":1720,"high":1750,"low":1696,"close":1720,"volume":53057,"rsi_14":42.0,"sma_20":1736.25,"sma_60":1566.5,"sma_120":1677.18},{"date":"2026-10-16","open":1740,"high":1752,"low":1713,"close":1723,"volume":112029,"rsi_14":43.29,"sma_20":1730.05,"sma_60":1567.27,"sma_120":1668.62},{"date":"2026-10-19","open":1750,"high":1776,"low":1719,"close":1752,"volume":148457,"rsi_14":48.67,"sma_20":1726.25,"sma_60":1570.05,"sma_120":1660.14},{"date":"2026-10-20","open":1750,"high":1753,"low":1685,"close":1735,"volume":98757,"rsi_14":46.92,"sma_20":1722.15,"sma_60":1580.47,"sma_120":1650.64},{"date":"2026-10-21","open":1734,"high":1734,"low":1673,"close":1717,"volume":67664,"rsi_14":87.15,"sma_20":1718.1,"sma_60":1590.37,"sma_120":1641.16},{"date":"2026-10-22","open":1710,"high":1725,"low":1665,"close":1668,"volume":85703,"rsi_14":64.86,"sma_20":1707.8,"sma_60":1598.6,"sma_120":1631.77},{"date":"2026-10-23","open":1647,"high":1689,"low":1593,"close":1689,"volume":70537,"rsi_14":62.18,"sma_20":1699.55,"sma_60":1606.93,"sma_120":1621.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.19,"pbr":1.91,"ttm_eps":null,"close":2550.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":149.36,"pbr":1.38,"ttm_eps":null,"close":1743.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.09,"ttm_eps":null,"close":1455.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.37,"ttm_eps":null,"close":1822.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.74,"ttm_eps":null,"close":1840.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.56,"pbr":1.04,"ttm_eps":null,"close":1605.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.71,"pbr":2.36,"ttm_eps":null,"close":3000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.82,"pbr":1.76,"ttm_eps":null,"close":2300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.06,"pbr":0.95,"ttm_eps":null,"close":1197.0}],"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":"육일씨엔에쓰","phase":"above-fold","symbol_resolved":true}