{"status":"ok","report":{"price_analysis":{"current":1112.0,"change_1d":-4.8,"change_7d":-6.8,"change_30d":-18.2,"high_30d":1495.0,"low_30d":1101.0,"position_in_range":3.0,"support":1140.4,"resistance":1455.6},"summary":"웹스(196700)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 159.47억. 현재가 1,112원, 전일 대비 -4.8%, 30일 -18.2%. PER 3.3배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4378.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.3배입니다. ROE 3.0%입니다. 시가총액 159.47억. 매출 440.63억, 영업이익 56.87억.","grade":"C","comment":"PER 3.28배, ROE 2.97%","per":3.28,"pbr":0.36,"roe":2.97,"eps":339.37,"revenue":44062947823.0,"operating_income":5686681399.0,"net_income":4870023869.0,"market_cap":15947286520,"profit_margin":11.05,"roa":1.69,"operating_margin":12.91,"gross_margin":29.24,"debt_ratio":0.750870086791479,"total_assets":76897023172.0,"total_equity":43919319744.0,"total_debt":32977703428.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.7로 약세 구간입니다. MACD(-41.66)가 시그널선(-29.02)을 하회합니다(데드크로스). 현재가가 SMA20(1258)과 SMA60(1314) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1119~1397 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.71061093247588,"macd":-41.655448117400965,"macd_signal":-29.021117389775597,"sma_20":1257.85,"sma_60":1313.7,"bb_upper":1396.8539927484098,"bb_lower":1118.84600725159,"atr_14":97.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4378.00, 기관 순매수 0.00. 30일 누적: 외국인 -11.79만, 기관 12.97만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-4378.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-4861.0,"institution_net":0.0,"retail_net":4861.0},{"date":"2026-10-22","foreign_net":-2633.0,"institution_net":-133.0,"retail_net":2766.0},{"date":"2026-10-21","foreign_net":-2739.0,"institution_net":0.0,"retail_net":2739.0},{"date":"2026-10-20","foreign_net":1587.0,"institution_net":0.0,"retail_net":-1587.0},{"date":"2026-10-19","foreign_net":4268.0,"institution_net":133.0,"retail_net":-4401.0},{"date":"2026-10-16","foreign_net":-2713.0,"institution_net":0.0,"retail_net":2713.0},{"date":"2026-10-15","foreign_net":-4029.0,"institution_net":0.0,"retail_net":4029.0},{"date":"2026-10-14","foreign_net":3043.0,"institution_net":0.0,"retail_net":-3043.0},{"date":"2026-10-13","foreign_net":-555.0,"institution_net":0.0,"retail_net":555.0},{"date":"2026-10-12","foreign_net":-4020.0,"institution_net":0.0,"retail_net":4020.0},{"date":"2026-10-08","foreign_net":-5948.0,"institution_net":0.0,"retail_net":5948.0},{"date":"2026-10-07","foreign_net":-115.0,"institution_net":0.0,"retail_net":115.0},{"date":"2026-10-06","foreign_net":1921.0,"institution_net":0.0,"retail_net":-1921.0},{"date":"2026-10-02","foreign_net":-3550.0,"institution_net":0.0,"retail_net":3550.0},{"date":"2026-10-01","foreign_net":-1215.0,"institution_net":0.0,"retail_net":1215.0},{"date":"2026-09-30","foreign_net":-3075.0,"institution_net":0.0,"retail_net":3075.0},{"date":"2026-09-29","foreign_net":-4943.0,"institution_net":0.0,"retail_net":4943.0},{"date":"2026-09-28","foreign_net":-23648.0,"institution_net":0.0,"retail_net":23648.0},{"date":"2026-09-23","foreign_net":-3220.0,"institution_net":0.0,"retail_net":3220.0},{"date":"2026-09-22","foreign_net":-15559.0,"institution_net":0.0,"retail_net":15559.0},{"date":"2026-09-21","foreign_net":-13628.0,"institution_net":0.0,"retail_net":13628.0},{"date":"2026-09-18","foreign_net":-4342.0,"institution_net":50000.0,"retail_net":-45658.0},{"date":"2026-09-17","foreign_net":-7615.0,"institution_net":50000.0,"retail_net":-42385.0},{"date":"2026-09-16","foreign_net":-1340.0,"institution_net":29736.0,"retail_net":-28396.0},{"date":"2026-09-15","foreign_net":-7149.0,"institution_net":0.0,"retail_net":7149.0},{"date":"2026-09-14","foreign_net":-9365.0,"institution_net":0.0,"retail_net":9365.0},{"date":"2026-09-11","foreign_net":-3651.0,"institution_net":0.0,"retail_net":3651.0},{"date":"2026-09-10","foreign_net":3558.0,"institution_net":0.0,"retail_net":-3558.0},{"date":"2026-09-09","foreign_net":952.0,"institution_net":0.0,"retail_net":-952.0},{"date":"2026-09-08","foreign_net":-3274.0,"institution_net":0.0,"retail_net":3274.0}],"periods":{"d1":{"foreign_net":-4861.0,"institution_net":0,"retail_net":4861.0},"d3":{"foreign_net":-10233.0,"institution_net":-133.0,"retail_net":10366.0},"d7":{"foreign_net":-11120.0,"institution_net":0.0,"retail_net":11120.0},"d14":{"foreign_net":-20344.0,"institution_net":0.0,"retail_net":20344.0},"d30":{"foreign_net":-117858.0,"institution_net":129736.0,"retail_net":-11878.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.28x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":73,"summary":"매출 +6.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.9,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":88.8,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.0%","metrics":[{"name":"ROE","value":2.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.7,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.2,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.7x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.66,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.36,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":17.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.28x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.9%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.75,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":29.24,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.28,"current_pbr":0.36,"per_5y_high":13.93,"per_5y_low":3.01,"per_5y_avg":8.83,"per_percentile":11.1,"pbr_5y_high":1.48,"pbr_5y_low":0.65,"pbr_5y_avg":1.06,"pbr_percentile":0.0,"per_5y_median":8.79,"pbr_5y_median":1.1,"history":[{"quarter":"2024-Q2","per":9.25,"pbr":1.19},{"quarter":"2024-Q3","per":8.79,"pbr":1.1},{"quarter":"2024-Q4","per":13.93,"pbr":0.87},{"quarter":"2025-Q1","per":13.18,"pbr":0.86},{"quarter":"2025-Q2","per":11.33,"pbr":1.1},{"quarter":"2025-Q3","per":6.51,"pbr":1.02},{"quarter":"2025-Q4","per":7.47,"pbr":1.48},{"quarter":"2026-Q1","per":5.97,"pbr":1.31},{"quarter":"2026-Q2","per":3.01,"pbr":0.65},{"quarter":"현재","per":3.28,"pbr":0.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1385.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1149.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1395.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1981.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.25,"eps":163.8,"close":1515.0,"source":"reported"},{"date":"2024-07","per":9.77,"eps":163.8,"close":1600.0,"source":"reported"},{"date":"2024-08","per":8.37,"eps":163.8,"close":1371.0,"source":"reported"},{"date":"2024-09","per":8.79,"eps":157.63,"close":1385.0,"source":"reported"},{"date":"2024-10","per":8.51,"eps":157.63,"close":1342.0,"source":"reported"},{"date":"2024-11","per":7.33,"eps":157.63,"close":1155.0,"source":"reported"},{"date":"2024-12","per":13.93,"eps":83.28,"close":1160.0,"source":"reported"},{"date":"2025-01","per":14.18,"eps":83.28,"close":1181.0,"source":"reported"},{"date":"2025-02","per":13.84,"eps":83.28,"close":1153.0,"source":"reported"},{"date":"2025-03","per":13.18,"eps":87.18,"close":1149.0,"source":"reported"},{"date":"2025-04","per":16.4,"eps":87.18,"close":1430.0,"source":"reported"},{"date":"2025-05","per":16.29,"eps":87.18,"close":1420.0,"source":"reported"},{"date":"2025-06","per":11.33,"eps":126.18,"close":1430.0,"source":"reported"},{"date":"2025-07","per":10.69,"eps":126.18,"close":1349.0,"source":"reported"},{"date":"2025-08","per":11.22,"eps":126.18,"close":1416.0,"source":"reported"},{"date":"2025-09","per":6.51,"eps":214.24,"close":1395.0,"source":"reported"},{"date":"2025-10","per":6.54,"eps":214.24,"close":1401.0,"source":"reported"},{"date":"2025-11","per":7.01,"eps":214.24,"close":1501.0,"source":"reported"},{"date":"2025-12","per":7.47,"eps":285.76,"close":2135.0,"source":"reported"},{"date":"2026-01","per":7.73,"eps":285.76,"close":2210.0,"source":"reported"},{"date":"2026-02","per":9.59,"eps":285.76,"close":2740.0,"source":"reported"},{"date":"2026-03","per":5.97,"eps":331.97,"close":1981.0,"source":"reported"},{"date":"2026-04","per":6.31,"eps":331.97,"close":2095.0,"source":"reported"},{"date":"2026-05","per":4.26,"eps":331.97,"close":1413.0,"source":"reported"},{"date":"2026-06","per":3.01,"eps":339.37,"close":1020.0,"source":"reported"},{"date":"2026-07","per":3.7,"eps":339.37,"close":1256.0,"source":"reported"},{"date":"2026-08","per":4.1,"eps":339.37,"close":1391.0,"source":"reported"},{"date":"2026-09","per":3.82,"eps":339.37,"close":1295.0,"source":"reported"},{"date":"2026-10","per":3.28,"eps":339.37,"close":1112.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.7,"std":3.81,"upper_1sd":12.52,"lower_1sd":4.89,"current":3.28,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.0%"}],"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":"2026-10-23T22:39:06.162523+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02965504476370972,"dividend_yield":null,"eps":91.0,"revenue":10899121458.0,"operating_income":1447958226.0,"net_income":1302429393.0,"market_cap":null,"profit_margin":0.1194985667440206,"operating_margin":0.13285091202806926,"roa":0.016937318757928786,"gross_margin":0.29241499530778053,"total_equity":43919319744.0,"total_assets":76897023172.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.57,"pbr":0.77,"roe":0.02068264153174017,"dividend_yield":null,"eps":60.84,"revenue":10197356161.0,"operating_income":766956379.0,"net_income":873952216.0,"market_cap":31100000000.0,"profit_margin":0.08570380422157346,"operating_margin":0.07521129662345624,"roa":0.011735690282232782,"gross_margin":0.2236624427930482,"total_equity":42255348025.0,"total_assets":74469604683.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03226095564261545,"dividend_yield":null,"eps":90.64,"revenue":10059323703.0,"operating_income":1551878402.0,"net_income":1301919053.0,"market_cap":null,"profit_margin":0.12942411353277433,"operating_margin":0.15427263778549866,"roa":0.017787277106403574,"gross_margin":0.3059994427937538,"total_equity":40355873751.0,"total_assets":73193836539.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03626756978179816,"dividend_yield":null,"eps":96.89,"revenue":12907146501.0,"operating_income":1919888392.0,"net_income":1391723207.0,"market_cap":null,"profit_margin":0.10782578526494406,"operating_margin":0.14874615329199634,"roa":0.01932734809790979,"gross_margin":0.27436341376660106,"total_equity":38373765195.0,"total_assets":72007975432.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03308029669162148,"dividend_yield":null,"eps":83.6,"revenue":12110782970.0,"operating_income":1573992993.0,"net_income":1200788441.0,"market_cap":null,"profit_margin":0.09915035584193943,"operating_margin":0.12996624552673328,"roa":0.01733557519596378,"gross_margin":0.26834140996913597,"total_equity":36299204091.0,"total_assets":69267297302.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005642234757782545,"dividend_yield":null,"eps":14.63,"revenue":8097345846.0,"operating_income":503877194.0,"net_income":210123763.0,"market_cap":null,"profit_margin":0.025949708336071485,"operating_margin":0.062227451264034846,"roa":0.0029593605740495235,"gross_margin":0.25559777479708257,"total_equity":37241230119.0,"total_assets":71003096021.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0073907026538074195,"dividend_yield":null,"eps":19.12,"revenue":9360286596.0,"operating_income":1054323698.0,"net_income":274622957.0,"market_cap":null,"profit_margin":0.02933916116600069,"operating_margin":0.11263797183844262,"roa":0.0038733710009687633,"gross_margin":0.29832061629323214,"total_equity":37157895516.0,"total_assets":70900246047.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0036059882366120425,"dividend_yield":null,"eps":8.83,"revenue":7110232853.0,"operating_income":429845553.0,"net_income":126788185.0,"market_cap":null,"profit_margin":0.017831790831787545,"operating_margin":0.060454497326151074,"roa":0.0018946998648927062,"gross_margin":0.29287732315564996,"total_equity":35160454411.0,"total_assets":66917292469.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01802822541656952,"dividend_yield":null,"eps":44.6,"revenue":8514543345.0,"operating_income":1310048315.0,"net_income":640614696.0,"market_cap":null,"profit_margin":0.07523770448314043,"operating_margin":0.1538600793863244,"roa":0.009421505273030643,"gross_margin":0.34224287374274914,"total_equity":35533985248.0,"total_assets":67994941088.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0044504150897021815,"dividend_yield":null,"eps":10.73,"revenue":9087750133.0,"operating_income":294430813.0,"net_income":154132500.0,"market_cap":null,"profit_margin":0.016960468514677196,"operating_margin":0.03239864748600917,"roa":0.0022758526678597728,"gross_margin":0.2289081783230406,"total_equity":34633286310.0,"total_assets":67725166122.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03931159329119313,"dividend_yield":null,"eps":93.47,"revenue":9937818610.0,"operating_income":1694325098.0,"net_income":1342547423.0,"market_cap":null,"profit_margin":0.13509478042284373,"operating_margin":0.17049265683870235,"roa":0.019888092509595837,"gross_margin":0.3410995748693787,"total_equity":34151437543.0,"total_assets":67505087396.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006318841521600845,"dividend_yield":null,"eps":15.0,"revenue":8386188163.0,"operating_income":585023315.0,"net_income":213036504.0,"market_cap":null,"profit_margin":0.025403258293192198,"operating_margin":0.06976033731047587,"roa":0.003229418173725388,"gross_margin":0.3218149928840322,"total_equity":33714487580.0,"total_assets":65967456842.0}],"current_price":1112.0,"change_pct":-4.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3325.0},{"date":"2016-10-25","close":3300.0},{"date":"2016-10-26","close":3485.0},{"date":"2016-10-27","close":3560.0},{"date":"2016-10-28","close":3900.0},{"date":"2016-10-31","close":3800.0},{"date":"2016-11-01","close":3360.0},{"date":"2016-11-02","close":3315.0},{"date":"2016-11-03","close":3395.0},{"date":"2016-11-04","close":3575.0},{"date":"2016-11-07","close":3640.0},{"date":"2016-11-08","close":3565.0},{"date":"2016-11-09","close":3475.0},{"date":"2016-11-10","close":3640.0},{"date":"2016-11-11","close":3680.0},{"date":"2016-11-14","close":3685.0},{"date":"2016-11-15","close":3555.0},{"date":"2016-11-16","close":4155.0},{"date":"2016-11-17","close":4060.0},{"date":"2016-11-18","close":4580.0},{"date":"2016-11-21","close":4440.0},{"date":"2016-11-22","close":4245.0},{"date":"2016-11-23","close":4265.0},{"date":"2016-11-24","close":4215.0},{"date":"2016-11-25","close":4140.0},{"date":"2016-11-28","close":4265.0},{"date":"2016-11-29","close":4400.0},{"date":"2016-11-30","close":4435.0},{"date":"2016-12-01","close":4275.0},{"date":"2016-12-02","close":4225.0},{"date":"2016-12-05","close":4310.0},{"date":"2016-12-06","close":4320.0},{"date":"2016-12-07","close":4185.0},{"date":"2016-12-08","close":4245.0},{"date":"2016-12-09","close":4195.0},{"date":"2016-12-12","close":4450.0},{"date":"2016-12-13","close":4445.0},{"date":"2016-12-14","close":4410.0},{"date":"2016-12-15","close":4375.0},{"date":"2016-12-16","close":4190.0},{"date":"2016-12-19","close":4080.0},{"date":"2016-12-20","close":4050.0},{"date":"2016-12-21","close":4050.0},{"date":"2016-12-22","close":4000.0},{"date":"2016-12-23","close":3910.0},{"date":"2016-12-26","close":4160.0},{"date":"2016-12-27","close":4050.0},{"date":"2016-12-28","close":4050.0},{"date":"2016-12-29","close":4035.0},{"date":"2017-01-02","close":4205.0},{"date":"2017-01-03","close":4275.0},{"date":"2017-01-04","close":4320.0},{"date":"2017-01-05","close":4260.0},{"date":"2017-01-06","close":4235.0},{"date":"2017-01-09","close":4435.0},{"date":"2017-01-10","close":4260.0},{"date":"2017-01-11","close":4200.0},{"date":"2017-01-12","close":4115.0},{"date":"2017-01-13","close":4190.0},{"date":"2017-01-16","close":4200.0},{"date":"2017-01-17","close":4115.0},{"date":"2017-01-18","close":4145.0},{"date":"2017-01-19","close":4005.0},{"date":"2017-01-20","close":3860.0},{"date":"2017-01-23","close":3700.0},{"date":"2017-01-24","close":3600.0},{"date":"2017-01-25","close":3590.0},{"date":"2017-01-26","close":3710.0},{"date":"2017-01-31","close":3640.0},{"date":"2017-02-01","close":3695.0},{"date":"2017-02-02","close":3375.0},{"date":"2017-02-03","close":3375.0},{"date":"2017-02-06","close":3450.0},{"date":"2017-02-07","close":3450.0},{"date":"2017-02-08","close":3320.0},{"date":"2017-02-09","close":3370.0},{"date":"2017-02-10","close":3320.0},{"date":"2017-02-13","close":3360.0},{"date":"2017-02-14","close":3295.0},{"date":"2017-02-15","close":3300.0},{"date":"2017-02-16","close":3275.0},{"date":"2017-02-17","close":3350.0},{"date":"2017-02-20","close":3360.0},{"date":"2017-02-21","close":3400.0},{"date":"2017-02-22","close":3380.0},{"date":"2017-02-23","close":3450.0},{"date":"2017-02-24","close":3410.0},{"date":"2017-02-27","close":3345.0},{"date":"2017-02-28","close":3315.0},{"date":"2017-03-02","close":3260.0},{"date":"2017-03-03","close":3100.0},{"date":"2017-03-06","close":3145.0},{"date":"2017-03-07","close":3150.0},{"date":"2017-03-08","close":3215.0},{"date":"2017-03-09","close":3215.0},{"date":"2017-03-10","close":3290.0},{"date":"2017-03-13","close":3290.0},{"date":"2017-03-14","close":4275.0},{"date":"2017-03-15","close":4065.0},{"date":"2017-03-16","close":4020.0},{"date":"2017-03-17","close":3840.0},{"date":"2017-03-20","close":3915.0},{"date":"2017-03-21","close":3865.0},{"date":"2017-03-22","close":3935.0},{"date":"2017-03-23","close":3995.0},{"date":"2017-03-24","close":3970.0},{"date":"2017-03-27","close":3695.0},{"date":"2017-03-28","close":3775.0},{"date":"2017-03-29","close":3845.0},{"date":"2017-03-30","close":3800.0},{"date":"2017-03-31","close":3835.0},{"date":"2017-04-03","close":3945.0},{"date":"2017-04-04","close":3715.0},{"date":"2017-04-05","close":3750.0},{"date":"2017-04-06","close":3615.0},{"date":"2017-04-07","close":3590.0},{"date":"2017-04-10","close":3400.0},{"date":"2017-04-11","close":3420.0},{"date":"2017-04-12","close":3425.0},{"date":"2017-04-13","close":3410.0},{"date":"2017-04-14","close":3480.0},{"date":"2017-04-17","close":3575.0},{"date":"2017-04-18","close":3525.0},{"date":"2017-04-19","close":3555.0},{"date":"2017-04-20","close":3425.0},{"date":"2017-04-21","close":3395.0},{"date":"2017-04-24","close":3440.0},{"date":"2017-04-25","close":3485.0},{"date":"2017-04-26","close":3465.0},{"date":"2017-04-27","close":3560.0},{"date":"2017-04-28","close":3525.0},{"date":"2017-05-02","close":3550.0},{"date":"2017-05-04","close":3665.0},{"date":"2017-05-08","close":3640.0},{"date":"2017-05-10","close":3680.0},{"date":"2017-05-11","close":3725.0},{"date":"2017-05-12","close":3630.0},{"date":"2017-05-15","close":3630.0},{"date":"2017-05-16","close":3595.0},{"date":"2017-05-17","close":3595.0},{"date":"2017-05-18","close":3480.0},{"date":"2017-05-19","close":3445.0},{"date":"2017-05-22","close":3700.0},{"date":"2017-05-23","close":3650.0},{"date":"2017-05-24","close":3720.0},{"date":"2017-05-25","close":3700.0},{"date":"2017-05-26","close":3635.0},{"date":"2017-05-29","close":3535.0},{"date":"2017-05-30","close":3545.0},{"date":"2017-05-31","close":3550.0},{"date":"2017-06-01","close":3600.0},{"date":"2017-06-02","close":3590.0},{"date":"2017-06-05","close":3560.0},{"date":"2017-06-07","close":3515.0},{"date":"2017-06-08","close":3475.0},{"date":"2017-06-09","close":3375.0},{"date":"2017-06-12","close":3335.0},{"date":"2017-06-13","close":3350.0},{"date":"2017-06-14","close":3290.0},{"date":"2017-06-15","close":3390.0},{"date":"2017-06-16","close":3350.0},{"date":"2017-06-19","close":3245.0},{"date":"2017-06-20","close":3145.0},{"date":"2017-06-21","close":3210.0},{"date":"2017-06-22","close":3115.0},{"date":"2017-06-23","close":3165.0},{"date":"2017-06-26","close":3165.0},{"date":"2017-06-27","close":3265.0},{"date":"2017-06-28","close":3260.0},{"date":"2017-06-29","close":3180.0},{"date":"2017-06-30","close":3130.0},{"date":"2017-07-03","close":3145.0},{"date":"2017-07-04","close":3145.0},{"date":"2017-07-05","close":3120.0},{"date":"2017-07-06","close":3180.0},{"date":"2017-07-07","close":3150.0},{"date":"2017-07-10","close":3140.0},{"date":"2017-07-11","close":3110.0},{"date":"2017-07-12","close":3035.0},{"date":"2017-07-13","close":3040.0},{"date":"2017-07-14","close":3030.0},{"date":"2017-07-17","close":3050.0},{"date":"2017-07-18","close":3025.0},{"date":"2017-07-19","close":3050.0},{"date":"2017-07-20","close":3095.0},{"date":"2017-07-21","close":3095.0},{"date":"2017-07-24","close":3140.0},{"date":"2017-07-25","close":3125.0},{"date":"2017-07-26","close":3055.0},{"date":"2017-07-27","close":3060.0},{"date":"2017-07-28","close":2865.0},{"date":"2017-07-31","close":2875.0},{"date":"2017-08-01","close":2940.0},{"date":"2017-08-02","close":2975.0},{"date":"2017-08-03","close":2990.0},{"date":"2017-08-04","close":3040.0},{"date":"2017-08-07","close":3115.0},{"date":"2017-08-08","close":3045.0},{"date":"2017-08-09","close":3010.0},{"date":"2017-08-10","close":3000.0},{"date":"2017-08-11","close":2895.0},{"date":"2017-08-14","close":2925.0},{"date":"2017-08-16","close":2845.0},{"date":"2017-08-17","close":2900.0},{"date":"2017-08-18","close":2895.0},{"date":"2017-08-21","close":2895.0},{"date":"2017-08-22","close":2900.0},{"date":"2017-08-23","close":2875.0},{"date":"2017-08-24","close":2870.0},{"date":"2017-08-25","close":2895.0},{"date":"2017-08-28","close":2920.0},{"date":"2017-08-29","close":2905.0},{"date":"2017-08-30","close":2925.0},{"date":"2017-08-31","close":2900.0},{"date":"2017-09-01","close":2920.0},{"date":"2017-09-04","close":2915.0},{"date":"2017-09-05","close":2915.0},{"date":"2017-09-06","close":2920.0},{"date":"2017-09-07","close":2910.0},{"date":"2017-09-08","close":2890.0},{"date":"2017-09-11","close":2870.0},{"date":"2017-09-12","close":2900.0},{"date":"2017-09-13","close":2880.0},{"date":"2017-09-14","close":2795.0},{"date":"2017-09-15","close":2690.0},{"date":"2017-09-18","close":2630.0},{"date":"2017-09-19","close":2615.0},{"date":"2017-09-20","close":2630.0},{"date":"2017-09-21","close":2590.0},{"date":"2017-09-22","close":2495.0},{"date":"2017-09-25","close":2313.0},{"date":"2017-09-26","close":2273.0},{"date":"2017-09-27","close":2363.0},{"date":"2017-09-28","close":2450.0},{"date":"2017-09-29","close":2410.0},{"date":"2017-10-10","close":2388.0},{"date":"2017-10-11","close":2425.0},{"date":"2017-10-12","close":2485.0},{"date":"2017-10-13","close":2418.0},{"date":"2017-10-16","close":2315.0},{"date":"2017-10-17","close":2355.0},{"date":"2017-10-18","close":2335.0},{"date":"2017-10-19","close":2390.0},{"date":"2017-10-20","close":2415.0},{"date":"2017-10-23","close":2375.0},{"date":"2017-10-24","close":2370.0},{"date":"2017-10-25","close":2368.0},{"date":"2017-10-26","close":2343.0},{"date":"2017-10-27","close":2385.0},{"date":"2017-10-30","close":2395.0},{"date":"2017-10-31","close":2393.0},{"date":"2017-11-01","close":2395.0},{"date":"2017-11-02","close":2398.0},{"date":"2017-11-03","close":2430.0},{"date":"2017-11-06","close":2435.0},{"date":"2017-11-07","close":2473.0},{"date":"2017-11-08","close":2510.0},{"date":"2017-11-09","close":2493.0},{"date":"2017-11-10","close":2500.0},{"date":"2017-11-13","close":2495.0},{"date":"2017-11-14","close":2445.0},{"date":"2017-11-15","close":2433.0},{"date":"2017-11-16","close":2400.0},{"date":"2017-11-17","close":2438.0},{"date":"2017-11-20","close":2460.0},{"date":"2017-11-21","close":2460.0},{"date":"2017-11-22","close":2455.0},{"date":"2017-11-23","close":2448.0},{"date":"2017-11-24","close":2448.0},{"date":"2017-11-27","close":2490.0},{"date":"2017-11-28","close":2453.0},{"date":"2017-11-29","close":2438.0},{"date":"2017-11-30","close":2433.0},{"date":"2017-12-01","close":2463.0},{"date":"2017-12-04","close":2485.0},{"date":"2017-12-05","close":2550.0},{"date":"2017-12-06","close":2580.0},{"date":"2017-12-07","close":2530.0},{"date":"2017-12-08","close":2495.0},{"date":"2017-12-11","close":2510.0},{"date":"2017-12-12","close":2595.0},{"date":"2017-12-13","close":2540.0},{"date":"2017-12-14","close":2473.0},{"date":"2017-12-15","close":2540.0},{"date":"2017-12-18","close":2525.0},{"date":"2017-12-19","close":2530.0},{"date":"2017-12-20","close":2505.0},{"date":"2017-12-21","close":2363.0},{"date":"2017-12-22","close":2363.0},{"date":"2017-12-26","close":2265.0},{"date":"2017-12-27","close":2195.0},{"date":"2017-12-28","close":2270.0},{"date":"2018-01-02","close":2325.0},{"date":"2018-01-03","close":2362.5},{"date":"2018-01-04","close":2345.0},{"date":"2018-01-05","close":2355.0},{"date":"2018-01-08","close":2340.0},{"date":"2018-01-09","close":2320.0},{"date":"2018-01-10","close":2340.0},{"date":"2018-01-11","close":2382.5},{"date":"2018-01-12","close":2442.5},{"date":"2018-01-15","close":2470.0},{"date":"2018-01-16","close":2490.0},{"date":"2018-01-17","close":2492.5},{"date":"2018-01-18","close":2485.0},{"date":"2018-01-19","close":2515.0},{"date":"2018-01-22","close":2500.0},{"date":"2018-01-23","close":2505.0},{"date":"2018-01-24","close":2515.0},{"date":"2018-01-25","close":2555.0},{"date":"2018-01-26","close":2565.0},{"date":"2018-01-29","close":2625.0},{"date":"2018-01-30","close":2610.0},{"date":"2018-01-31","close":2595.0},{"date":"2018-02-01","close":2610.0},{"date":"2018-02-02","close":2605.0},{"date":"2018-02-05","close":2505.0},{"date":"2018-02-06","close":2600.0},{"date":"2018-02-07","close":2550.0},{"date":"2018-02-08","close":2580.0},{"date":"2018-02-09","close":2555.0},{"date":"2018-02-12","close":2575.0},{"date":"2018-02-13","close":2550.0},{"date":"2018-02-14","close":2530.0},{"date":"2018-02-19","close":2530.0},{"date":"2018-02-20","close":2545.0},{"date":"2018-02-21","close":2600.0},{"date":"2018-02-22","close":2615.0},{"date":"2018-02-23","close":2730.0},{"date":"2018-02-26","close":2695.0},{"date":"2018-02-27","close":2635.0},{"date":"2018-02-28","close":2605.0},{"date":"2018-03-02","close":2585.0},{"date":"2018-03-05","close":2525.0},{"date":"2018-03-06","close":2515.0},{"date":"2018-03-07","close":2535.0},{"date":"2018-03-08","close":2540.0},{"date":"2018-03-09","close":2590.0},{"date":"2018-03-12","close":2635.0},{"date":"2018-03-13","close":2625.0},{"date":"2018-03-14","close":2625.0},{"date":"2018-03-15","close":2620.0},{"date":"2018-03-16","close":2610.0},{"date":"2018-03-19","close":2570.0},{"date":"2018-03-20","close":2570.0},{"date":"2018-03-21","close":2605.0},{"date":"2018-03-22","close":2760.0},{"date":"2018-03-23","close":2875.0},{"date":"2018-03-26","close":2785.0},{"date":"2018-03-27","close":2690.0},{"date":"2018-03-28","close":2550.0},{"date":"2018-03-29","close":2635.0},{"date":"2018-03-30","close":2650.0},{"date":"2018-04-02","close":2645.0},{"date":"2018-04-03","close":2645.0},{"date":"2018-04-04","close":2590.0},{"date":"2018-04-05","close":2580.0},{"date":"2018-04-06","close":2545.0},{"date":"2018-04-09","close":2505.0},{"date":"2018-04-10","close":2480.0},{"date":"2018-04-11","close":2525.0},{"date":"2018-04-12","close":2467.5},{"date":"2018-04-13","close":2585.0},{"date":"2018-04-16","close":2575.0},{"date":"2018-04-17","close":2600.0},{"date":"2018-04-18","close":2710.0},{"date":"2018-04-19","close":2770.0},{"date":"2018-04-20","close":2765.0},{"date":"2018-04-23","close":2735.0},{"date":"2018-04-24","close":2740.0},{"date":"2018-04-25","close":2665.0},{"date":"2018-04-26","close":2740.0},{"date":"2018-04-27","close":2800.0},{"date":"2018-04-30","close":2750.0},{"date":"2018-05-02","close":2820.0},{"date":"2018-05-03","close":3665.0},{"date":"2018-05-04","close":3595.0},{"date":"2018-05-08","close":3265.0},{"date":"2018-05-09","close":3105.0},{"date":"2018-05-10","close":3300.0},{"date":"2018-05-11","close":3370.0},{"date":"2018-05-14","close":3360.0},{"date":"2018-05-15","close":3330.0},{"date":"2018-05-16","close":3000.0},{"date":"2018-05-17","close":3005.0},{"date":"2018-05-18","close":3030.0},{"date":"2018-05-21","close":3000.0},{"date":"2018-05-23","close":2910.0},{"date":"2018-05-24","close":2825.0},{"date":"2018-05-25","close":2675.0},{"date":"2018-05-28","close":2890.0},{"date":"2018-05-29","close":2780.0},{"date":"2018-05-30","close":2685.0},{"date":"2018-05-31","close":2780.0},{"date":"2018-06-01","close":2690.0},{"date":"2018-06-04","close":2715.0},{"date":"2018-06-05","close":2860.0},{"date":"2018-06-07","close":2865.0},{"date":"2018-06-08","close":2855.0},{"date":"2018-06-11","close":2900.0},{"date":"2018-06-12","close":2895.0},{"date":"2018-06-14","close":2725.0},{"date":"2018-06-15","close":2720.0},{"date":"2018-06-18","close":2695.0},{"date":"2018-06-19","close":2790.0},{"date":"2018-06-20","close":2855.0},{"date":"2018-06-21","close":2805.0},{"date":"2018-06-22","close":2740.0},{"date":"2018-06-25","close":2850.0},{"date":"2018-06-26","close":2725.0},{"date":"2018-06-27","close":2620.0},{"date":"2018-06-28","close":2510.0},{"date":"2018-06-29","close":2477.5},{"date":"2018-07-02","close":2327.5},{"date":"2018-07-03","close":2375.0},{"date":"2018-07-04","close":2375.0},{"date":"2018-07-05","close":2330.0},{"date":"2018-07-06","close":2350.0},{"date":"2018-07-09","close":2302.5},{"date":"2018-07-10","close":2387.5},{"date":"2018-07-11","close":2387.5},{"date":"2018-07-12","close":2382.5},{"date":"2018-07-13","close":2440.0},{"date":"2018-07-16","close":2437.5},{"date":"2018-07-17","close":2437.5},{"date":"2018-07-18","close":2392.5},{"date":"2018-07-19","close":2385.0},{"date":"2018-07-20","close":2350.0},{"date":"2018-07-23","close":2295.0},{"date":"2018-07-24","close":2297.5},{"date":"2018-07-25","close":2297.5},{"date":"2018-07-26","close":2375.0},{"date":"2018-07-27","close":2355.0},{"date":"2018-07-30","close":2362.5},{"date":"2018-07-31","close":2330.0},{"date":"2018-08-01","close":2355.0},{"date":"2018-08-02","close":2345.0},{"date":"2018-08-03","close":2357.5},{"date":"2018-08-06","close":2392.5},{"date":"2018-08-07","close":2395.0},{"date":"2018-08-08","close":2392.5},{"date":"2018-08-09","close":2387.5},{"date":"2018-08-10","close":2442.5},{"date":"2018-08-13","close":2355.0},{"date":"2018-08-14","close":2307.5},{"date":"2018-08-16","close":2250.0},{"date":"2018-08-17","close":2280.0},{"date":"2018-08-20","close":2285.0},{"date":"2018-08-21","close":2302.5},{"date":"2018-08-22","close":2297.5},{"date":"2018-08-23","close":2285.0},{"date":"2018-08-24","close":2280.0},{"date":"2018-08-27","close":2735.0},{"date":"2018-08-28","close":2590.0},{"date":"2018-08-29","close":2645.0},{"date":"2018-08-30","close":2675.0},{"date":"2018-08-31","close":2630.0},{"date":"2018-09-03","close":2670.0},{"date":"2018-09-04","close":2820.0},{"date":"2018-09-05","close":2695.0},{"date":"2018-09-06","close":2610.0},{"date":"2018-09-07","close":3000.0},{"date":"2018-09-10","close":3375.0},{"date":"2018-09-11","close":3180.0},{"date":"2018-09-12","close":3040.0},{"date":"2018-09-13","close":3005.0},{"date":"2018-09-14","close":2955.0},{"date":"2018-09-17","close":2890.0},{"date":"2018-09-18","close":3055.0},{"date":"2018-09-19","close":3330.0},{"date":"2018-09-20","close":3200.0},{"date":"2018-09-21","close":3000.0},{"date":"2018-09-27","close":3000.0},{"date":"2018-09-28","close":2685.0},{"date":"2018-10-01","close":2605.0},{"date":"2018-10-02","close":2600.0},{"date":"2018-10-04","close":2605.0},{"date":"2018-10-05","close":2600.0},{"date":"2018-10-08","close":2565.0},{"date":"2018-10-10","close":2325.0},{"date":"2018-10-11","close":2140.0},{"date":"2018-10-12","close":2250.0},{"date":"2018-10-15","close":2220.0},{"date":"2018-10-16","close":2285.0},{"date":"2018-10-17","close":2300.0},{"date":"2018-10-18","close":2340.0},{"date":"2018-10-19","close":2355.0},{"date":"2018-10-22","close":2290.0},{"date":"2018-10-23","close":2165.0},{"date":"2018-10-24","close":2090.0},{"date":"2018-10-25","close":2000.0},{"date":"2018-10-26","close":1960.0},{"date":"2018-10-29","close":1790.0},{"date":"2018-10-30","close":1865.0},{"date":"2018-10-31","close":1900.0},{"date":"2018-11-01","close":1900.0},{"date":"2018-11-02","close":2130.0},{"date":"2018-11-05","close":2100.0},{"date":"2018-11-06","close":2220.0},{"date":"2018-11-07","close":2195.0},{"date":"2018-11-08","close":2140.0},{"date":"2018-11-09","close":2090.0},{"date":"2018-11-12","close":1965.0},{"date":"2018-11-13","close":1935.0},{"date":"2018-11-14","close":1930.0},{"date":"2018-11-15","close":1935.0},{"date":"2018-11-16","close":1995.0},{"date":"2018-11-19","close":2020.0},{"date":"2018-11-20","close":1995.0},{"date":"2018-11-21","close":2140.0},{"date":"2018-11-22","close":2155.0},{"date":"2018-11-23","close":2130.0},{"date":"2018-11-26","close":2075.0},{"date":"2018-11-27","close":2235.0},{"date":"2018-11-28","close":2165.0},{"date":"2018-11-29","close":2110.0},{"date":"2018-11-30","close":2075.0},{"date":"2018-12-03","close":2115.0},{"date":"2018-12-04","close":2170.0},{"date":"2018-12-05","close":2215.0},{"date":"2018-12-06","close":2165.0},{"date":"2018-12-07","close":2205.0},{"date":"2018-12-10","close":2215.0},{"date":"2018-12-11","close":2095.0},{"date":"2018-12-12","close":2100.0},{"date":"2018-12-13","close":2180.0},{"date":"2018-12-14","close":2175.0},{"date":"2018-12-17","close":2115.0},{"date":"2018-12-18","close":1950.0},{"date":"2018-12-19","close":2020.0},{"date":"2018-12-20","close":1980.0},{"date":"2018-12-21","close":1980.0},{"date":"2018-12-24","close":1970.0},{"date":"2018-12-26","close":1900.0},{"date":"2018-12-27","close":1970.0},{"date":"2018-12-28","close":2010.0},{"date":"2019-01-02","close":2000.0},{"date":"2019-01-03","close":2005.0},{"date":"2019-01-04","close":1980.0},{"date":"2019-01-07","close":2065.0},{"date":"2019-01-08","close":2065.0},{"date":"2019-01-09","close":2150.0},{"date":"2019-01-10","close":2155.0},{"date":"2019-01-11","close":2190.0},{"date":"2019-01-14","close":2185.0},{"date":"2019-01-15","close":2225.0},{"date":"2019-01-16","close":2265.0},{"date":"2019-01-17","close":2210.0},{"date":"2019-01-18","close":2235.0},{"date":"2019-01-21","close":2250.0},{"date":"2019-01-22","close":2245.0},{"date":"2019-01-23","close":2240.0},{"date":"2019-01-24","close":2225.0},{"date":"2019-01-25","close":2240.0},{"date":"2019-01-28","close":2245.0},{"date":"2019-01-29","close":2225.0},{"date":"2019-01-30","close":2270.0},{"date":"2019-01-31","close":2220.0},{"date":"2019-02-01","close":2235.0},{"date":"2019-02-07","close":2410.0},{"date":"2019-02-08","close":2645.0},{"date":"2019-02-11","close":2675.0},{"date":"2019-02-12","close":2675.0},{"date":"2019-02-13","close":2700.0},{"date":"2019-02-14","close":2575.0},{"date":"2019-02-15","close":2550.0},{"date":"2019-02-18","close":2645.0},{"date":"2019-02-19","close":2680.0},{"date":"2019-02-20","close":2600.0},{"date":"2019-02-21","close":2560.0},{"date":"2019-02-22","close":2550.0},{"date":"2019-02-25","close":2545.0},{"date":"2019-02-26","close":2510.0},{"date":"2019-02-27","close":2595.0},{"date":"2019-02-28","close":2345.0},{"date":"2019-03-04","close":2340.0},{"date":"2019-03-05","close":2340.0},{"date":"2019-03-06","close":2260.0},{"date":"2019-03-07","close":2195.0},{"date":"2019-03-08","close":2250.0},{"date":"2019-03-11","close":2180.0},{"date":"2019-03-12","close":2235.0},{"date":"2019-03-13","close":2175.0},{"date":"2019-03-14","close":2215.0},{"date":"2019-03-15","close":2220.0},{"date":"2019-03-18","close":2230.0},{"date":"2019-03-19","close":2195.0},{"date":"2019-03-20","close":2195.0},{"date":"2019-03-21","close":2170.0},{"date":"2019-03-22","close":2160.0},{"date":"2019-03-25","close":2090.0},{"date":"2019-03-26","close":2075.0},{"date":"2019-03-27","close":2070.0},{"date":"2019-03-28","close":2035.0},{"date":"2019-03-29","close":2090.0},{"date":"2019-04-01","close":2125.0},{"date":"2019-04-02","close":2160.0},{"date":"2019-04-03","close":2255.0},{"date":"2019-04-04","close":2235.0},{"date":"2019-04-05","close":2290.0},{"date":"2019-04-08","close":2250.0},{"date":"2019-04-09","close":2195.0},{"date":"2019-04-10","close":2195.0},{"date":"2019-04-11","close":2240.0},{"date":"2019-04-12","close":2255.0},{"date":"2019-04-15","close":2245.0},{"date":"2019-04-16","close":2205.0},{"date":"2019-04-17","close":2250.0},{"date":"2019-04-18","close":2205.0},{"date":"2019-04-19","close":2240.0},{"date":"2019-04-22","close":2220.0},{"date":"2019-04-23","close":2225.0},{"date":"2019-04-24","close":2225.0},{"date":"2019-04-25","close":2215.0},{"date":"2019-04-26","close":2265.0},{"date":"2019-04-29","close":2285.0},{"date":"2019-04-30","close":2280.0},{"date":"2019-05-02","close":2330.0},{"date":"2019-05-03","close":2430.0},{"date":"2019-05-07","close":2390.0},{"date":"2019-05-08","close":2445.0},{"date":"2019-05-09","close":2345.0},{"date":"2019-05-10","close":2325.0},{"date":"2019-05-13","close":2290.0},{"date":"2019-05-14","close":2240.0},{"date":"2019-05-15","close":2295.0},{"date":"2019-05-16","close":2250.0},{"date":"2019-05-17","close":2240.0},{"date":"2019-05-20","close":2205.0},{"date":"2019-05-21","close":2165.0},{"date":"2019-05-22","close":2185.0},{"date":"2019-05-23","close":2175.0},{"date":"2019-05-24","close":2095.0},{"date":"2019-05-27","close":2105.0},{"date":"2019-05-28","close":2165.0},{"date":"2019-05-29","close":2145.0},{"date":"2019-05-30","close":2085.0},{"date":"2019-05-31","close":2130.0},{"date":"2019-06-03","close":2145.0},{"date":"2019-06-04","close":2170.0},{"date":"2019-06-05","close":2190.0},{"date":"2019-06-07","close":2250.0},{"date":"2019-06-10","close":2255.0},{"date":"2019-06-11","close":2315.0},{"date":"2019-06-12","close":2320.0},{"date":"2019-06-13","close":2355.0},{"date":"2019-06-14","close":2335.0},{"date":"2019-06-17","close":2330.0},{"date":"2019-06-18","close":2305.0},{"date":"2019-06-19","close":2310.0},{"date":"2019-06-20","close":2370.0},{"date":"2019-06-21","close":2360.0},{"date":"2019-06-24","close":2410.0},{"date":"2019-06-25","close":2465.0},{"date":"2019-06-26","close":2590.0},{"date":"2019-06-27","close":2375.0},{"date":"2019-06-28","close":2330.0},{"date":"2019-07-01","close":2450.0},{"date":"2019-07-02","close":2400.0},{"date":"2019-07-03","close":2300.0},{"date":"2019-07-04","close":2220.0},{"date":"2019-07-05","close":2300.0},{"date":"2019-07-08","close":2155.0},{"date":"2019-07-09","close":2235.0},{"date":"2019-07-10","close":2290.0},{"date":"2019-07-11","close":2375.0},{"date":"2019-07-12","close":2475.0},{"date":"2019-07-15","close":2525.0},{"date":"2019-07-16","close":2505.0},{"date":"2019-07-17","close":2405.0},{"date":"2019-07-18","close":2545.0},{"date":"2019-07-19","close":2535.0},{"date":"2019-07-22","close":2540.0},{"date":"2019-07-23","close":2460.0},{"date":"2019-07-24","close":2305.0},{"date":"2019-07-25","close":2215.0},{"date":"2019-07-26","close":2165.0},{"date":"2019-07-29","close":1980.0},{"date":"2019-07-30","close":2000.0},{"date":"2019-07-31","close":2015.0},{"date":"2019-08-01","close":2015.0},{"date":"2019-08-02","close":2060.0},{"date":"2019-08-05","close":1895.0},{"date":"2019-08-06","close":1750.0},{"date":"2019-08-07","close":1790.0},{"date":"2019-08-08","close":1870.0},{"date":"2019-08-09","close":1900.0},{"date":"2019-08-12","close":1990.0},{"date":"2019-08-13","close":2000.0},{"date":"2019-08-14","close":2015.0},{"date":"2019-08-16","close":2020.0},{"date":"2019-08-19","close":2020.0},{"date":"2019-08-20","close":2065.0},{"date":"2019-08-21","close":2065.0},{"date":"2019-08-22","close":2035.0},{"date":"2019-08-23","close":2045.0},{"date":"2019-08-26","close":2025.0},{"date":"2019-08-27","close":2020.0},{"date":"2019-08-28","close":2090.0},{"date":"2019-08-29","close":2015.0},{"date":"2019-08-30","close":2085.0},{"date":"2019-09-02","close":2100.0},{"date":"2019-09-03","close":2125.0},{"date":"2019-09-04","close":2145.0},{"date":"2019-09-05","close":2165.0},{"date":"2019-09-06","close":2195.0},{"date":"2019-09-09","close":2210.0},{"date":"2019-09-10","close":2245.0},{"date":"2019-09-11","close":2230.0},{"date":"2019-09-16","close":2280.0},{"date":"2019-09-17","close":2280.0},{"date":"2019-09-18","close":2265.0},{"date":"2019-09-19","close":2360.0},{"date":"2019-09-20","close":2360.0},{"date":"2019-09-23","close":2370.0},{"date":"2019-09-24","close":2360.0},{"date":"2019-09-25","close":2145.0},{"date":"2019-09-26","close":2220.0},{"date":"2019-09-27","close":2220.0},{"date":"2019-09-30","close":2200.0},{"date":"2019-10-01","close":2260.0},{"date":"2019-10-02","close":2230.0},{"date":"2019-10-04","close":2210.0},{"date":"2019-10-07","close":2060.0},{"date":"2019-10-08","close":2090.0},{"date":"2019-10-10","close":2090.0},{"date":"2019-10-11","close":2105.0},{"date":"2019-10-14","close":2110.0},{"date":"2019-10-15","close":2130.0},{"date":"2019-10-16","close":2115.0},{"date":"2019-10-17","close":2105.0},{"date":"2019-10-18","close":2060.0},{"date":"2019-10-21","close":2045.0},{"date":"2019-10-22","close":2050.0},{"date":"2019-10-23","close":2005.0},{"date":"2019-10-24","close":1985.0},{"date":"2019-10-25","close":1985.0},{"date":"2019-10-28","close":1970.0},{"date":"2019-10-29","close":2000.0},{"date":"2019-10-30","close":1970.0},{"date":"2019-10-31","close":1960.0},{"date":"2019-11-01","close":1960.0},{"date":"2019-11-04","close":2030.0},{"date":"2019-11-05","close":2035.0},{"date":"2019-11-06","close":2065.0},{"date":"2019-11-07","close":2055.0},{"date":"2019-11-08","close":2060.0},{"date":"2019-11-11","close":2045.0},{"date":"2019-11-12","close":2015.0},{"date":"2019-11-13","close":2025.0},{"date":"2019-11-14","close":2075.0},{"date":"2019-11-15","close":2030.0},{"date":"2019-11-18","close":2045.0},{"date":"2019-11-19","close":1995.0},{"date":"2019-11-20","close":1975.0},{"date":"2019-11-21","close":1895.0},{"date":"2019-11-22","close":1900.0},{"date":"2019-11-25","close":1915.0},{"date":"2019-11-26","close":1950.0},{"date":"2019-11-27","close":1940.0},{"date":"2019-11-28","close":1940.0},{"date":"2019-11-29","close":1955.0},{"date":"2019-12-02","close":1920.0},{"date":"2019-12-03","close":1925.0},{"date":"2019-12-04","close":1900.0},{"date":"2019-12-05","close":1860.0},{"date":"2019-12-06","close":1880.0},{"date":"2019-12-09","close":1880.0},{"date":"2019-12-10","close":1870.0},{"date":"2019-12-11","close":1875.0},{"date":"2019-12-12","close":1875.0},{"date":"2019-12-13","close":1915.0},{"date":"2019-12-16","close":1915.0},{"date":"2019-12-17","close":1885.0},{"date":"2019-12-18","close":1895.0},{"date":"2019-12-19","close":1915.0},{"date":"2019-12-20","close":1925.0},{"date":"2019-12-23","close":1890.0},{"date":"2019-12-24","close":1880.0},{"date":"2019-12-26","close":1880.0},{"date":"2019-12-27","close":1890.0},{"date":"2019-12-30","close":1895.0},{"date":"2020-01-02","close":1915.0},{"date":"2020-01-03","close":1910.0},{"date":"2020-01-06","close":1880.0},{"date":"2020-01-07","close":1890.0},{"date":"2020-01-08","close":1840.0},{"date":"2020-01-09","close":1925.0},{"date":"2020-01-10","close":1925.0},{"date":"2020-01-13","close":1935.0},{"date":"2020-01-14","close":1945.0},{"date":"2020-01-15","close":2005.0},{"date":"2020-01-16","close":2005.0},{"date":"2020-01-17","close":2025.0},{"date":"2020-01-20","close":2015.0},{"date":"2020-01-21","close":1965.0},{"date":"2020-01-22","close":1980.0},{"date":"2020-01-23","close":1985.0},{"date":"2020-01-28","close":1915.0},{"date":"2020-01-29","close":1920.0},{"date":"2020-01-30","close":1920.0},{"date":"2020-01-31","close":1910.0},{"date":"2020-02-03","close":1870.0},{"date":"2020-02-04","close":1910.0},{"date":"2020-02-05","close":1925.0},{"date":"2020-02-06","close":1960.0},{"date":"2020-02-07","close":1960.0},{"date":"2020-02-10","close":1965.0},{"date":"2020-02-11","close":1995.0},{"date":"2020-02-12","close":1985.0},{"date":"2020-02-13","close":1980.0},{"date":"2020-02-14","close":1935.0},{"date":"2020-02-17","close":1940.0},{"date":"2020-02-18","close":1900.0},{"date":"2020-02-19","close":1935.0},{"date":"2020-02-20","close":1900.0},{"date":"2020-02-21","close":1875.0},{"date":"2020-02-24","close":1860.0},{"date":"2020-02-25","close":1910.0},{"date":"2020-02-26","close":1925.0},{"date":"2020-02-27","close":1945.0},{"date":"2020-02-28","close":1885.0},{"date":"2020-03-02","close":1870.0},{"date":"2020-03-03","close":1870.0},{"date":"2020-03-04","close":1905.0},{"date":"2020-03-05","close":1910.0},{"date":"2020-03-06","close":1895.0},{"date":"2020-03-09","close":1785.0},{"date":"2020-03-10","close":1750.0},{"date":"2020-03-11","close":1655.0},{"date":"2020-03-12","close":1505.0},{"date":"2020-03-13","close":1275.0},{"date":"2020-03-16","close":1180.0},{"date":"2020-03-17","close":1120.0},{"date":"2020-03-18","close":1055.0},{"date":"2020-03-19","close":886.0},{"date":"2020-03-20","close":964.0},{"date":"2020-03-23","close":888.0},{"date":"2020-03-24","close":916.0},{"date":"2020-03-25","close":1015.0},{"date":"2020-03-26","close":1060.0},{"date":"2020-03-27","close":1185.0},{"date":"2020-03-30","close":1200.0},{"date":"2020-03-31","close":1235.0},{"date":"2020-04-01","close":1090.0},{"date":"2020-04-02","close":1140.0},{"date":"2020-04-03","close":1145.0},{"date":"2020-04-06","close":1215.0},{"date":"2020-04-07","close":1290.0},{"date":"2020-04-08","close":1315.0},{"date":"2020-04-09","close":1400.0},{"date":"2020-04-10","close":1405.0},{"date":"2020-04-13","close":1340.0},{"date":"2020-04-14","close":1365.0},{"date":"2020-04-16","close":1440.0},{"date":"2020-04-17","close":1435.0},{"date":"2020-04-20","close":1465.0},{"date":"2020-04-21","close":1430.0},{"date":"2020-04-22","close":1485.0},{"date":"2020-04-23","close":1495.0},{"date":"2020-04-24","close":1485.0},{"date":"2020-04-27","close":1490.0},{"date":"2020-04-28","close":1495.0},{"date":"2020-04-29","close":1495.0},{"date":"2020-05-04","close":1465.0},{"date":"2020-05-06","close":1485.0},{"date":"2020-05-07","close":1590.0},{"date":"2020-05-08","close":1545.0},{"date":"2020-05-11","close":1570.0},{"date":"2020-05-12","close":1550.0},{"date":"2020-05-13","close":1545.0},{"date":"2020-05-14","close":1555.0},{"date":"2020-05-15","close":1495.0},{"date":"2020-05-18","close":1560.0},{"date":"2020-05-19","close":1575.0},{"date":"2020-05-20","close":1605.0},{"date":"2020-05-21","close":1640.0},{"date":"2020-05-22","close":1635.0},{"date":"2020-05-25","close":1640.0},{"date":"2020-05-26","close":1670.0},{"date":"2020-05-27","close":1660.0},{"date":"2020-05-28","close":1630.0},{"date":"2020-05-29","close":1600.0},{"date":"2020-06-01","close":1615.0},{"date":"2020-06-02","close":1620.0},{"date":"2020-06-03","close":1620.0},{"date":"2020-06-04","close":1655.0},{"date":"2020-06-05","close":1845.0},{"date":"2020-06-08","close":1930.0},{"date":"2020-06-09","close":1875.0},{"date":"2020-06-10","close":1840.0},{"date":"2020-06-11","close":1770.0},{"date":"2020-06-12","close":1690.0},{"date":"2020-06-15","close":1570.0},{"date":"2020-06-16","close":1685.0},{"date":"2020-06-17","close":1670.0},{"date":"2020-06-18","close":1640.0},{"date":"2020-06-19","close":1670.0},{"date":"2020-06-22","close":1640.0},{"date":"2020-06-23","close":1660.0},{"date":"2020-06-24","close":1740.0},{"date":"2020-06-25","close":1680.0},{"date":"2020-06-26","close":1650.0},{"date":"2020-06-29","close":1640.0},{"date":"2020-06-30","close":1650.0},{"date":"2020-07-01","close":1620.0},{"date":"2020-07-02","close":1640.0},{"date":"2020-07-03","close":1670.0},{"date":"2020-07-06","close":1700.0},{"date":"2020-07-07","close":1690.0},{"date":"2020-07-08","close":1700.0},{"date":"2020-07-09","close":1735.0},{"date":"2020-07-10","close":1685.0},{"date":"2020-07-13","close":1680.0},{"date":"2020-07-14","close":1710.0},{"date":"2020-07-15","close":1725.0},{"date":"2020-07-16","close":1740.0},{"date":"2020-07-17","close":1755.0},{"date":"2020-07-20","close":2280.0},{"date":"2020-07-21","close":2415.0},{"date":"2020-07-22","close":2505.0},{"date":"2020-07-23","close":2320.0},{"date":"2020-07-24","close":2255.0},{"date":"2020-07-27","close":2335.0},{"date":"2020-07-28","close":2185.0},{"date":"2020-07-29","close":2080.0},{"date":"2020-07-30","close":2080.0},{"date":"2020-07-31","close":2060.0},{"date":"2020-08-03","close":2095.0},{"date":"2020-08-04","close":2125.0},{"date":"2020-08-05","close":2105.0},{"date":"2020-08-06","close":2190.0},{"date":"2020-08-07","close":2125.0},{"date":"2020-08-10","close":2150.0},{"date":"2020-08-11","close":2110.0},{"date":"2020-08-12","close":2055.0},{"date":"2020-08-13","close":2080.0},{"date":"2020-08-14","close":2035.0},{"date":"2020-08-18","close":1905.0},{"date":"2020-08-19","close":1930.0},{"date":"2020-08-20","close":1755.0},{"date":"2020-08-21","close":1740.0},{"date":"2020-08-24","close":1795.0},{"date":"2020-08-25","close":1900.0},{"date":"2020-08-26","close":1880.0},{"date":"2020-08-27","close":1850.0},{"date":"2020-08-28","close":1895.0},{"date":"2020-08-31","close":1865.0},{"date":"2020-09-01","close":1885.0},{"date":"2020-09-02","close":1910.0},{"date":"2020-09-03","close":1935.0},{"date":"2020-09-04","close":1885.0},{"date":"2020-09-07","close":1915.0},{"date":"2020-09-08","close":1965.0},{"date":"2020-09-09","close":1985.0},{"date":"2020-09-10","close":2000.0},{"date":"2020-09-11","close":1985.0},{"date":"2020-09-14","close":2000.0},{"date":"2020-09-15","close":1975.0},{"date":"2020-09-16","close":1975.0},{"date":"2020-09-17","close":1915.0},{"date":"2020-09-18","close":1905.0},{"date":"2020-09-21","close":1885.0},{"date":"2020-09-22","close":1970.0},{"date":"2020-09-23","close":1890.0},{"date":"2020-09-24","close":1735.0},{"date":"2020-09-25","close":1690.0},{"date":"2020-09-28","close":1840.0},{"date":"2020-09-29","close":1845.0},{"date":"2020-10-05","close":1855.0},{"date":"2020-10-06","close":1840.0},{"date":"2020-10-07","close":1855.0},{"date":"2020-10-08","close":1895.0},{"date":"2020-10-12","close":1885.0},{"date":"2020-10-13","close":1905.0},{"date":"2020-10-14","close":1850.0},{"date":"2020-10-15","close":1810.0},{"date":"2020-10-16","close":1765.0},{"date":"2020-10-19","close":1795.0},{"date":"2020-10-20","close":1795.0},{"date":"2020-10-21","close":1930.0},{"date":"2020-10-22","close":1915.0},{"date":"2020-10-23","close":1885.0},{"date":"2020-10-26","close":1790.0},{"date":"2020-10-27","close":1810.0},{"date":"2020-10-28","close":1850.0},{"date":"2020-10-29","close":1895.0},{"date":"2020-10-30","close":1825.0},{"date":"2020-11-02","close":1860.0},{"date":"2020-11-03","close":1965.0},{"date":"2020-11-04","close":1905.0},{"date":"2020-11-05","close":1920.0},{"date":"2020-11-06","close":1910.0},{"date":"2020-11-09","close":1930.0},{"date":"2020-11-10","close":1985.0},{"date":"2020-11-11","close":1965.0},{"date":"2020-11-12","close":1955.0},{"date":"2020-11-13","close":1935.0},{"date":"2020-11-16","close":1930.0},{"date":"2020-11-17","close":1910.0},{"date":"2020-11-18","close":1925.0},{"date":"2020-11-19","close":1950.0},{"date":"2020-11-20","close":1955.0},{"date":"2020-11-23","close":1925.0},{"date":"2020-11-24","close":1940.0},{"date":"2020-11-25","close":1875.0},{"date":"2020-11-26","close":1920.0},{"date":"2020-11-27","close":1920.0},{"date":"2020-11-30","close":1910.0},{"date":"2020-12-01","close":1875.0},{"date":"2020-12-02","close":1835.0},{"date":"2020-12-03","close":1850.0},{"date":"2020-12-04","close":1835.0},{"date":"2020-12-07","close":1820.0},{"date":"2020-12-08","close":1795.0},{"date":"2020-12-09","close":1830.0},{"date":"2020-12-10","close":1870.0},{"date":"2020-12-11","close":1875.0},{"date":"2020-12-14","close":1840.0},{"date":"2020-12-15","close":1830.0},{"date":"2020-12-16","close":1840.0},{"date":"2020-12-17","close":1870.0},{"date":"2020-12-18","close":1835.0},{"date":"2020-12-21","close":1835.0},{"date":"2020-12-22","close":1770.0},{"date":"2020-12-23","close":1780.0},{"date":"2020-12-24","close":1795.0},{"date":"2020-12-28","close":1770.0},{"date":"2020-12-29","close":1790.0},{"date":"2020-12-30","close":1805.0},{"date":"2021-01-04","close":1840.0},{"date":"2021-01-05","close":1830.0},{"date":"2021-01-06","close":1850.0},{"date":"2021-01-07","close":1905.0},{"date":"2021-01-08","close":1880.0},{"date":"2021-01-11","close":1820.0},{"date":"2021-01-12","close":1825.0},{"date":"2021-01-13","close":1850.0},{"date":"2021-01-14","close":1865.0},{"date":"2021-01-15","close":1870.0},{"date":"2021-01-18","close":1825.0},{"date":"2021-01-19","close":1915.0},{"date":"2021-01-20","close":1945.0},{"date":"2021-01-21","close":2010.0},{"date":"2021-01-22","close":2010.0},{"date":"2021-01-25","close":1990.0},{"date":"2021-01-26","close":2010.0},{"date":"2021-01-27","close":2000.0},{"date":"2021-01-28","close":1960.0},{"date":"2021-01-29","close":1940.0},{"date":"2021-02-01","close":1935.0},{"date":"2021-02-02","close":2015.0},{"date":"2021-02-03","close":2050.0},{"date":"2021-02-04","close":2030.0},{"date":"2021-02-05","close":2010.0},{"date":"2021-02-08","close":2075.0},{"date":"2021-02-09","close":1995.0},{"date":"2021-02-10","close":2020.0},{"date":"2021-02-15","close":2030.0},{"date":"2021-02-16","close":2050.0},{"date":"2021-02-17","close":2070.0},{"date":"2021-02-18","close":2080.0},{"date":"2021-02-19","close":2035.0},{"date":"2021-02-22","close":2035.0},{"date":"2021-02-23","close":1980.0},{"date":"2021-02-24","close":1970.0},{"date":"2021-02-25","close":1985.0},{"date":"2021-02-26","close":1925.0},{"date":"2021-03-02","close":1945.0},{"date":"2021-03-03","close":1990.0},{"date":"2021-03-04","close":2000.0},{"date":"2021-03-05","close":2005.0},{"date":"2021-03-08","close":1975.0},{"date":"2021-03-09","close":2050.0},{"date":"2021-03-10","close":2025.0},{"date":"2021-03-11","close":2050.0},{"date":"2021-03-12","close":2075.0},{"date":"2021-03-15","close":2060.0},{"date":"2021-03-16","close":2025.0},{"date":"2021-03-17","close":1990.0},{"date":"2021-03-18","close":1985.0},{"date":"2021-03-19","close":2010.0},{"date":"2021-03-22","close":2015.0},{"date":"2021-03-23","close":2050.0},{"date":"2021-03-24","close":2095.0},{"date":"2021-03-25","close":2075.0},{"date":"2021-03-26","close":2055.0},{"date":"2021-03-29","close":2140.0},{"date":"2021-03-30","close":2080.0},{"date":"2021-03-31","close":2085.0},{"date":"2021-04-01","close":2140.0},{"date":"2021-04-02","close":2035.0},{"date":"2021-04-05","close":2030.0},{"date":"2021-04-06","close":2060.0},{"date":"2021-04-07","close":2060.0},{"date":"2021-04-08","close":2120.0},{"date":"2021-04-09","close":2100.0},{"date":"2021-04-12","close":2180.0},{"date":"2021-04-13","close":2310.0},{"date":"2021-04-14","close":2320.0},{"date":"2021-04-15","close":2280.0},{"date":"2021-04-16","close":2245.0},{"date":"2021-04-19","close":2255.0},{"date":"2021-04-20","close":2275.0},{"date":"2021-04-21","close":2210.0},{"date":"2021-04-22","close":2225.0},{"date":"2021-04-23","close":2330.0},{"date":"2021-04-26","close":2400.0},{"date":"2021-04-27","close":2360.0},{"date":"2021-04-28","close":2240.0},{"date":"2021-04-29","close":2215.0},{"date":"2021-04-30","close":2240.0},{"date":"2021-05-03","close":2225.0},{"date":"2021-05-04","close":2235.0},{"date":"2021-05-06","close":2340.0},{"date":"2021-05-07","close":2400.0},{"date":"2021-05-10","close":2455.0},{"date":"2021-05-11","close":2480.0},{"date":"2021-05-12","close":2375.0},{"date":"2021-05-13","close":2330.0},{"date":"2021-05-14","close":2435.0},{"date":"2021-05-17","close":2440.0},{"date":"2021-05-18","close":2460.0},{"date":"2021-05-20","close":2840.0},{"date":"2021-05-21","close":2835.0},{"date":"2021-05-24","close":2640.0},{"date":"2021-05-25","close":2735.0},{"date":"2021-05-26","close":2810.0},{"date":"2021-05-27","close":2675.0},{"date":"2021-05-28","close":2690.0},{"date":"2021-05-31","close":2730.0},{"date":"2021-06-01","close":2725.0},{"date":"2021-06-02","close":3540.0},{"date":"2021-06-03","close":4490.0},{"date":"2021-06-04","close":5830.0},{"date":"2021-06-07","close":5850.0},{"date":"2021-06-08","close":5960.0},{"date":"2021-06-09","close":6200.0},{"date":"2021-06-10","close":5650.0},{"date":"2021-06-11","close":7340.0},{"date":"2021-06-14","close":9090.0},{"date":"2021-06-15","close":9090.0},{"date":"2021-06-16","close":9140.0},{"date":"2021-06-17","close":9140.0},{"date":"2021-06-18","close":8400.0},{"date":"2021-06-21","close":7970.0},{"date":"2021-06-22","close":7950.0},{"date":"2021-06-23","close":7460.0},{"date":"2021-06-24","close":7460.0},{"date":"2021-06-25","close":8000.0},{"date":"2021-06-28","close":8150.0},{"date":"2021-06-29","close":7550.0},{"date":"2021-06-30","close":8080.0},{"date":"2021-07-01","close":8100.0},{"date":"2021-07-02","close":6870.0},{"date":"2021-07-05","close":6640.0},{"date":"2021-07-06","close":6550.0},{"date":"2021-07-07","close":6540.0},{"date":"2021-07-08","close":6400.0},{"date":"2021-07-09","close":6320.0},{"date":"2021-07-12","close":6600.0},{"date":"2021-07-13","close":6680.0},{"date":"2021-07-14","close":6510.0},{"date":"2021-07-15","close":6950.0},{"date":"2021-07-16","close":6670.0},{"date":"2021-07-19","close":5940.0},{"date":"2021-07-20","close":5740.0},{"date":"2021-07-21","close":5620.0},{"date":"2021-07-22","close":5770.0},{"date":"2021-07-23","close":6010.0},{"date":"2021-07-26","close":6400.0},{"date":"2021-07-27","close":6830.0},{"date":"2021-07-28","close":6590.0},{"date":"2021-07-29","close":7120.0},{"date":"2021-07-30","close":6490.0},{"date":"2021-08-02","close":6430.0},{"date":"2021-08-03","close":6020.0},{"date":"2021-08-04","close":6420.0},{"date":"2021-08-05","close":6570.0},{"date":"2021-08-06","close":5990.0},{"date":"2021-08-09","close":5240.0},{"date":"2021-08-10","close":5020.0},{"date":"2021-08-11","close":4940.0},{"date":"2021-08-12","close":4925.0},{"date":"2021-08-13","close":4860.0},{"date":"2021-08-17","close":4580.0},{"date":"2021-08-18","close":4875.0},{"date":"2021-08-19","close":4930.0},{"date":"2021-08-20","close":4440.0},{"date":"2021-08-23","close":4750.0},{"date":"2021-08-24","close":4925.0},{"date":"2021-08-25","close":4910.0},{"date":"2021-08-26","close":4730.0},{"date":"2021-08-27","close":4755.0},{"date":"2021-08-30","close":4690.0},{"date":"2021-08-31","close":4690.0},{"date":"2021-09-01","close":4840.0},{"date":"2021-09-02","close":5340.0},{"date":"2021-09-03","close":5120.0},{"date":"2021-09-06","close":5230.0},{"date":"2021-09-07","close":5090.0},{"date":"2021-09-08","close":4905.0},{"date":"2021-09-09","close":4785.0},{"date":"2021-09-10","close":4630.0},{"date":"2021-09-13","close":4535.0},{"date":"2021-09-14","close":4930.0},{"date":"2021-09-15","close":4630.0},{"date":"2021-09-16","close":4560.0},{"date":"2021-09-17","close":4905.0},{"date":"2021-09-23","close":5160.0},{"date":"2021-09-24","close":5030.0},{"date":"2021-09-27","close":4840.0},{"date":"2021-09-28","close":4585.0},{"date":"2021-09-29","close":4355.0},{"date":"2021-09-30","close":4220.0},{"date":"2021-10-01","close":4070.0},{"date":"2021-10-05","close":4005.0},{"date":"2021-10-06","close":3780.0},{"date":"2021-10-07","close":3960.0},{"date":"2021-10-08","close":4240.0},{"date":"2021-10-12","close":3990.0},{"date":"2021-10-13","close":4090.0},{"date":"2021-10-14","close":4555.0},{"date":"2021-10-15","close":4630.0},{"date":"2021-10-18","close":4590.0},{"date":"2021-10-19","close":4635.0},{"date":"2021-10-20","close":4480.0},{"date":"2021-10-21","close":4460.0},{"date":"2021-10-22","close":4280.0},{"date":"2021-10-25","close":4585.0},{"date":"2021-10-26","close":4605.0},{"date":"2021-10-27","close":4410.0},{"date":"2021-10-28","close":4330.0},{"date":"2021-10-29","close":4570.0},{"date":"2021-11-01","close":4840.0},{"date":"2021-11-02","close":4810.0},{"date":"2021-11-03","close":4705.0},{"date":"2021-11-04","close":4565.0},{"date":"2021-11-05","close":5400.0},{"date":"2021-11-08","close":7020.0},{"date":"2021-11-09","close":7530.0},{"date":"2021-11-10","close":7790.0},{"date":"2021-11-11","close":7790.0},{"date":"2021-11-12","close":7820.0},{"date":"2021-11-15","close":9250.0},{"date":"2021-11-16","close":9250.0},{"date":"2021-11-17","close":9100.0},{"date":"2021-11-18","close":8630.0},{"date":"2021-11-19","close":8590.0},{"date":"2021-11-22","close":6810.0},{"date":"2021-11-23","close":6700.0},{"date":"2021-11-24","close":6440.0},{"date":"2021-11-25","close":6300.0},{"date":"2021-11-26","close":6000.0},{"date":"2021-11-29","close":5830.0},{"date":"2021-11-30","close":5290.0},{"date":"2021-12-01","close":5430.0},{"date":"2021-12-02","close":5320.0},{"date":"2021-12-03","close":5920.0},{"date":"2021-12-06","close":6050.0},{"date":"2021-12-07","close":6040.0},{"date":"2021-12-08","close":5900.0},{"date":"2021-12-09","close":5840.0},{"date":"2021-12-10","close":5670.0},{"date":"2021-12-13","close":5780.0},{"date":"2021-12-14","close":5340.0},{"date":"2021-12-15","close":5110.0},{"date":"2021-12-16","close":5230.0},{"date":"2021-12-17","close":5160.0},{"date":"2021-12-20","close":4870.0},{"date":"2021-12-21","close":4855.0},{"date":"2021-12-22","close":4900.0},{"date":"2021-12-23","close":4640.0},{"date":"2021-12-24","close":4645.0},{"date":"2021-12-27","close":4640.0},{"date":"2021-12-28","close":4590.0},{"date":"2021-12-29","close":4860.0},{"date":"2021-12-30","close":4740.0},{"date":"2022-01-03","close":4730.0},{"date":"2022-01-04","close":4740.0},{"date":"2022-01-05","close":4400.0},{"date":"2022-01-06","close":4305.0},{"date":"2022-01-07","close":5590.0},{"date":"2022-01-10","close":6030.0},{"date":"2022-01-11","close":5980.0},{"date":"2022-01-12","close":5950.0},{"date":"2022-01-13","close":5530.0},{"date":"2022-01-14","close":5540.0},{"date":"2022-01-17","close":6530.0},{"date":"2022-01-18","close":6320.0},{"date":"2022-01-19","close":6380.0},{"date":"2022-01-20","close":6710.0},{"date":"2022-01-21","close":6960.0},{"date":"2022-01-24","close":6320.0},{"date":"2022-01-25","close":6800.0},{"date":"2022-01-26","close":6510.0},{"date":"2022-01-27","close":6060.0},{"date":"2022-01-28","close":5980.0},{"date":"2022-02-03","close":6010.0},{"date":"2022-02-04","close":5650.0},{"date":"2022-02-07","close":5670.0},{"date":"2022-02-08","close":5670.0},{"date":"2022-02-09","close":5670.0},{"date":"2022-02-10","close":5610.0},{"date":"2022-02-11","close":5410.0},{"date":"2022-02-14","close":4900.0},{"date":"2022-02-15","close":4690.0},{"date":"2022-02-16","close":5070.0},{"date":"2022-02-17","close":4995.0},{"date":"2022-02-18","close":5760.0},{"date":"2022-02-21","close":5520.0},{"date":"2022-02-22","close":5090.0},{"date":"2022-02-23","close":5110.0},{"date":"2022-02-24","close":4570.0},{"date":"2022-02-25","close":4800.0},{"date":"2022-02-28","close":4545.0},{"date":"2022-03-02","close":4545.0},{"date":"2022-03-03","close":4650.0},{"date":"2022-03-04","close":4650.0},{"date":"2022-03-07","close":4105.0},{"date":"2022-03-08","close":3835.0},{"date":"2022-03-10","close":3835.0},{"date":"2022-03-11","close":4405.0},{"date":"2022-03-14","close":4515.0},{"date":"2022-03-15","close":4520.0},{"date":"2022-03-16","close":5010.0},{"date":"2022-03-17","close":4980.0},{"date":"2022-03-18","close":4920.0},{"date":"2022-03-21","close":4920.0},{"date":"2022-03-22","close":5030.0},{"date":"2022-03-23","close":5030.0},{"date":"2022-03-24","close":5140.0},{"date":"2022-03-25","close":5030.0},{"date":"2022-03-28","close":5100.0},{"date":"2022-03-29","close":5110.0},{"date":"2022-03-30","close":4915.0},{"date":"2022-03-31","close":4910.0},{"date":"2022-04-01","close":5000.0},{"date":"2022-04-04","close":4925.0},{"date":"2022-04-05","close":4905.0},{"date":"2022-04-06","close":4845.0},{"date":"2022-04-07","close":4575.0},{"date":"2022-04-08","close":4550.0},{"date":"2022-04-11","close":4450.0},{"date":"2022-04-12","close":4355.0},{"date":"2022-04-13","close":4425.0},{"date":"2022-04-14","close":4400.0},{"date":"2022-04-15","close":4485.0},{"date":"2022-04-18","close":4430.0},{"date":"2022-04-19","close":4385.0},{"date":"2022-04-20","close":4310.0},{"date":"2022-04-21","close":4475.0},{"date":"2022-04-22","close":4360.0},{"date":"2022-04-25","close":4145.0},{"date":"2022-04-26","close":4170.0},{"date":"2022-04-27","close":4130.0},{"date":"2022-04-28","close":4495.0},{"date":"2022-04-29","close":4760.0},{"date":"2022-05-02","close":4735.0},{"date":"2022-05-03","close":4805.0},{"date":"2022-05-04","close":4540.0},{"date":"2022-05-06","close":4305.0},{"date":"2022-05-09","close":4420.0},{"date":"2022-05-10","close":4240.0},{"date":"2022-05-11","close":4705.0},{"date":"2022-05-12","close":4445.0},{"date":"2022-05-13","close":4275.0},{"date":"2022-05-16","close":4280.0},{"date":"2022-05-17","close":4320.0},{"date":"2022-05-18","close":4290.0},{"date":"2022-05-19","close":4125.0},{"date":"2022-05-20","close":4145.0},{"date":"2022-05-23","close":4075.0},{"date":"2022-05-24","close":3975.0},{"date":"2022-05-25","close":3980.0},{"date":"2022-05-26","close":4050.0},{"date":"2022-05-27","close":4060.0},{"date":"2022-05-30","close":4185.0},{"date":"2022-05-31","close":4195.0},{"date":"2022-06-02","close":4160.0},{"date":"2022-06-03","close":4200.0},{"date":"2022-06-07","close":4245.0},{"date":"2022-06-08","close":4275.0},{"date":"2022-06-09","close":4110.0},{"date":"2022-06-10","close":4045.0},{"date":"2022-06-13","close":3760.0},{"date":"2022-06-14","close":3675.0},{"date":"2022-06-15","close":3575.0},{"date":"2022-06-16","close":3565.0},{"date":"2022-06-17","close":3560.0},{"date":"2022-06-20","close":3240.0},{"date":"2022-06-21","close":3320.0},{"date":"2022-06-22","close":3095.0},{"date":"2022-06-23","close":2900.0},{"date":"2022-06-24","close":3015.0},{"date":"2022-06-27","close":3215.0},{"date":"2022-06-28","close":3335.0},{"date":"2022-06-29","close":3300.0},{"date":"2022-06-30","close":3185.0},{"date":"2022-07-01","close":3085.0},{"date":"2022-07-04","close":3000.0},{"date":"2022-07-05","close":3170.0},{"date":"2022-07-06","close":3140.0},{"date":"2022-07-07","close":3230.0},{"date":"2022-07-08","close":3440.0},{"date":"2022-07-11","close":3475.0},{"date":"2022-07-12","close":3245.0},{"date":"2022-07-13","close":3735.0},{"date":"2022-07-14","close":3650.0},{"date":"2022-07-15","close":3625.0},{"date":"2022-07-18","close":3635.0},{"date":"2022-07-19","close":3680.0},{"date":"2022-07-20","close":3680.0},{"date":"2022-07-21","close":3685.0},{"date":"2022-07-22","close":3660.0},{"date":"2022-07-25","close":3535.0},{"date":"2022-07-26","close":3600.0},{"date":"2022-07-27","close":3630.0},{"date":"2022-07-28","close":3580.0},{"date":"2022-07-29","close":3610.0},{"date":"2022-08-01","close":3835.0},{"date":"2022-08-02","close":3895.0},{"date":"2022-08-03","close":4100.0},{"date":"2022-08-04","close":4050.0},{"date":"2022-08-05","close":4010.0},{"date":"2022-08-08","close":3955.0},{"date":"2022-08-09","close":4000.0},{"date":"2022-08-10","close":3965.0},{"date":"2022-08-11","close":3955.0},{"date":"2022-08-12","close":3905.0},{"date":"2022-08-16","close":4010.0},{"date":"2022-08-17","close":3820.0},{"date":"2022-08-18","close":3675.0},{"date":"2022-08-19","close":3600.0},{"date":"2022-08-22","close":3480.0},{"date":"2022-08-23","close":3400.0},{"date":"2022-08-24","close":3470.0},{"date":"2022-08-25","close":3530.0},{"date":"2022-08-26","close":3460.0},{"date":"2022-08-29","close":3275.0},{"date":"2022-08-30","close":3380.0},{"date":"2022-08-31","close":3395.0},{"date":"2022-09-01","close":3340.0},{"date":"2022-09-02","close":3400.0},{"date":"2022-09-05","close":3330.0},{"date":"2022-09-06","close":3320.0},{"date":"2022-09-07","close":3170.0},{"date":"2022-09-08","close":3175.0},{"date":"2022-09-13","close":3255.0},{"date":"2022-09-14","close":3210.0},{"date":"2022-09-15","close":3250.0},{"date":"2022-09-16","close":3155.0},{"date":"2022-09-19","close":2990.0},{"date":"2022-09-20","close":3105.0},{"date":"2022-09-21","close":3065.0},{"date":"2022-09-22","close":2970.0},{"date":"2022-09-23","close":2825.0},{"date":"2022-09-26","close":2600.0},{"date":"2022-09-27","close":2670.0},{"date":"2022-09-28","close":2505.0},{"date":"2022-09-29","close":2485.0},{"date":"2022-09-30","close":2545.0},{"date":"2022-10-04","close":2645.0},{"date":"2022-10-05","close":2615.0},{"date":"2022-10-06","close":2690.0},{"date":"2022-10-07","close":2705.0},{"date":"2022-10-11","close":2440.0},{"date":"2022-10-12","close":2350.0},{"date":"2022-10-13","close":2170.0},{"date":"2022-10-14","close":2365.0},{"date":"2022-10-17","close":2415.0},{"date":"2022-10-18","close":2480.0},{"date":"2022-10-19","close":2485.0},{"date":"2022-10-20","close":2435.0},{"date":"2022-10-21","close":2385.0},{"date":"2022-10-24","close":2500.0},{"date":"2022-10-25","close":2525.0},{"date":"2022-10-26","close":2435.0},{"date":"2022-10-27","close":2530.0},{"date":"2022-10-28","close":2530.0},{"date":"2022-10-31","close":2520.0},{"date":"2022-11-01","close":2530.0},{"date":"2022-11-02","close":2490.0},{"date":"2022-11-03","close":2545.0},{"date":"2022-11-04","close":2545.0},{"date":"2022-11-07","close":2575.0},{"date":"2022-11-08","close":2670.0},{"date":"2022-11-09","close":2680.0},{"date":"2022-11-10","close":2675.0},{"date":"2022-11-11","close":2705.0},{"date":"2022-11-14","close":2735.0},{"date":"2022-11-15","close":2730.0},{"date":"2022-11-16","close":2740.0},{"date":"2022-11-17","close":2680.0},{"date":"2022-11-18","close":2695.0},{"date":"2022-11-21","close":2805.0},{"date":"2022-11-22","close":2790.0},{"date":"2022-11-23","close":2720.0},{"date":"2022-11-24","close":2730.0},{"date":"2022-11-25","close":2710.0},{"date":"2022-11-28","close":2580.0},{"date":"2022-11-29","close":2635.0},{"date":"2022-11-30","close":2630.0},{"date":"2022-12-01","close":2700.0},{"date":"2022-12-02","close":3510.0},{"date":"2022-12-05","close":3690.0},{"date":"2022-12-06","close":3500.0},{"date":"2022-12-07","close":3460.0},{"date":"2022-12-08","close":3300.0},{"date":"2022-12-09","close":3250.0},{"date":"2022-12-12","close":3180.0},{"date":"2022-12-13","close":3185.0},{"date":"2022-12-14","close":3240.0},{"date":"2022-12-15","close":3145.0},{"date":"2022-12-16","close":3100.0},{"date":"2022-12-19","close":3125.0},{"date":"2022-12-20","close":3240.0},{"date":"2022-12-21","close":3225.0},{"date":"2022-12-22","close":3070.0},{"date":"2022-12-23","close":2805.0},{"date":"2022-12-26","close":3645.0},{"date":"2022-12-27","close":3680.0},{"date":"2022-12-28","close":3605.0},{"date":"2022-12-29","close":3400.0},{"date":"2023-01-02","close":3335.0},{"date":"2023-01-03","close":3275.0},{"date":"2023-01-04","close":3275.0},{"date":"2023-01-05","close":3270.0},{"date":"2023-01-06","close":3395.0},{"date":"2023-01-09","close":3395.0},{"date":"2023-01-10","close":3370.0},{"date":"2023-01-11","close":3555.0},{"date":"2023-01-12","close":3705.0},{"date":"2023-01-13","close":3625.0},{"date":"2023-01-16","close":3610.0},{"date":"2023-01-17","close":3465.0},{"date":"2023-01-18","close":3470.0},{"date":"2023-01-19","close":3435.0},{"date":"2023-01-20","close":3305.0},{"date":"2023-01-25","close":3305.0},{"date":"2023-01-26","close":3370.0},{"date":"2023-01-27","close":3345.0},{"date":"2023-01-30","close":3280.0},{"date":"2023-01-31","close":3270.0},{"date":"2023-02-01","close":3320.0},{"date":"2023-02-02","close":3390.0},{"date":"2023-02-03","close":3460.0},{"date":"2023-02-06","close":3320.0},{"date":"2023-02-07","close":3350.0},{"date":"2023-02-08","close":3365.0},{"date":"2023-02-09","close":3285.0},{"date":"2023-02-10","close":3150.0},{"date":"2023-02-13","close":3230.0},{"date":"2023-02-14","close":3215.0},{"date":"2023-02-15","close":3050.0},{"date":"2023-02-16","close":3100.0},{"date":"2023-02-17","close":3060.0},{"date":"2023-02-20","close":3130.0},{"date":"2023-02-21","close":3160.0},{"date":"2023-02-22","close":3040.0},{"date":"2023-02-23","close":3020.0},{"date":"2023-02-24","close":2920.0},{"date":"2023-02-27","close":2915.0},{"date":"2023-02-28","close":2935.0},{"date":"2023-03-02","close":2880.0},{"date":"2023-03-03","close":2955.0},{"date":"2023-03-06","close":2935.0},{"date":"2023-03-07","close":2960.0},{"date":"2023-03-08","close":2950.0},{"date":"2023-03-09","close":2875.0},{"date":"2023-03-10","close":2775.0},{"date":"2023-03-13","close":2795.0},{"date":"2023-03-14","close":2600.0},{"date":"2023-03-15","close":2680.0},{"date":"2023-03-16","close":2665.0},{"date":"2023-03-17","close":2720.0},{"date":"2023-03-20","close":2710.0},{"date":"2023-03-21","close":2665.0},{"date":"2023-03-22","close":2590.0},{"date":"2023-03-23","close":2585.0},{"date":"2023-03-24","close":2635.0},{"date":"2023-03-27","close":2530.0},{"date":"2023-03-28","close":2615.0},{"date":"2023-03-29","close":2630.0},{"date":"2023-03-30","close":2630.0},{"date":"2023-03-31","close":2600.0},{"date":"2023-04-03","close":2620.0},{"date":"2023-04-04","close":2695.0},{"date":"2023-04-05","close":2670.0},{"date":"2023-04-06","close":2595.0},{"date":"2023-04-07","close":2625.0},{"date":"2023-04-10","close":2520.0},{"date":"2023-04-11","close":2575.0},{"date":"2023-04-12","close":2570.0},{"date":"2023-04-13","close":2555.0},{"date":"2023-04-14","close":2585.0},{"date":"2023-04-17","close":2930.0},{"date":"2023-04-18","close":2620.0},{"date":"2023-04-19","close":2600.0},{"date":"2023-04-20","close":2515.0},{"date":"2023-04-21","close":2470.0},{"date":"2023-04-24","close":2420.0},{"date":"2023-04-25","close":2365.0},{"date":"2023-04-26","close":2350.0},{"date":"2023-04-27","close":2385.0},{"date":"2023-04-28","close":2385.0},{"date":"2023-05-02","close":2415.0},{"date":"2023-05-03","close":2445.0},{"date":"2023-05-04","close":2480.0},{"date":"2023-05-08","close":2460.0},{"date":"2023-05-09","close":2475.0},{"date":"2023-05-10","close":2470.0},{"date":"2023-05-11","close":2470.0},{"date":"2023-05-12","close":2440.0},{"date":"2023-05-15","close":2355.0},{"date":"2023-05-16","close":2345.0},{"date":"2023-05-17","close":2450.0},{"date":"2023-05-18","close":2510.0},{"date":"2023-05-19","close":2510.0},{"date":"2023-05-22","close":2565.0},{"date":"2023-05-23","close":2575.0},{"date":"2023-05-24","close":2570.0},{"date":"2023-05-25","close":2550.0},{"date":"2023-05-26","close":2475.0},{"date":"2023-05-30","close":2485.0},{"date":"2023-05-31","close":2500.0},{"date":"2023-06-01","close":2495.0},{"date":"2023-06-02","close":2530.0},{"date":"2023-06-05","close":2530.0},{"date":"2023-06-07","close":2535.0},{"date":"2023-06-08","close":2610.0},{"date":"2023-06-09","close":2600.0},{"date":"2023-06-12","close":2625.0},{"date":"2023-06-13","close":2650.0},{"date":"2023-06-14","close":2550.0},{"date":"2023-06-15","close":2515.0},{"date":"2023-06-16","close":2555.0},{"date":"2023-06-19","close":2625.0},{"date":"2023-06-20","close":2590.0},{"date":"2023-06-21","close":2665.0},{"date":"2023-06-22","close":2650.0},{"date":"2023-06-23","close":2645.0},{"date":"2023-06-26","close":2650.0},{"date":"2023-06-27","close":2630.0},{"date":"2023-06-28","close":2615.0},{"date":"2023-06-29","close":2545.0},{"date":"2023-06-30","close":2510.0},{"date":"2023-07-03","close":2535.0},{"date":"2023-07-04","close":2470.0},{"date":"2023-07-05","close":2450.0},{"date":"2023-07-06","close":2335.0},{"date":"2023-07-07","close":2385.0},{"date":"2023-07-10","close":2450.0},{"date":"2023-07-11","close":2430.0},{"date":"2023-07-12","close":2410.0},{"date":"2023-07-13","close":2410.0},{"date":"2023-07-14","close":2380.0},{"date":"2023-07-17","close":2480.0},{"date":"2023-07-18","close":2410.0},{"date":"2023-07-19","close":2440.0},{"date":"2023-07-20","close":2630.0},{"date":"2023-07-21","close":2415.0},{"date":"2023-07-24","close":2265.0},{"date":"2023-07-25","close":2050.0},{"date":"2023-07-26","close":1909.0},{"date":"2023-07-27","close":1910.0},{"date":"2023-07-28","close":1936.0},{"date":"2023-07-31","close":1969.0},{"date":"2023-08-01","close":2095.0},{"date":"2023-08-02","close":2170.0},{"date":"2023-08-03","close":2060.0},{"date":"2023-08-04","close":2075.0},{"date":"2023-08-07","close":2110.0},{"date":"2023-08-08","close":2040.0},{"date":"2023-08-09","close":2040.0},{"date":"2023-08-10","close":2030.0},{"date":"2023-08-11","close":2110.0},{"date":"2023-08-14","close":2130.0},{"date":"2023-08-16","close":2085.0},{"date":"2023-08-17","close":2085.0},{"date":"2023-08-18","close":2035.0},{"date":"2023-08-21","close":2035.0},{"date":"2023-08-22","close":2125.0},{"date":"2023-08-23","close":2055.0},{"date":"2023-08-24","close":2090.0},{"date":"2023-08-25","close":2120.0},{"date":"2023-08-28","close":2180.0},{"date":"2023-08-29","close":2145.0},{"date":"2023-08-30","close":2135.0},{"date":"2023-08-31","close":2145.0},{"date":"2023-09-01","close":2120.0},{"date":"2023-09-04","close":2130.0},{"date":"2023-09-05","close":2160.0},{"date":"2023-09-06","close":2190.0},{"date":"2023-09-07","close":2180.0},{"date":"2023-09-08","close":2170.0},{"date":"2023-09-11","close":2140.0},{"date":"2023-09-12","close":2110.0},{"date":"2023-09-13","close":2070.0},{"date":"2023-09-14","close":2070.0},{"date":"2023-09-15","close":2130.0},{"date":"2023-09-18","close":2165.0},{"date":"2023-09-19","close":2140.0},{"date":"2023-09-20","close":2070.0},{"date":"2023-09-21","close":2045.0},{"date":"2023-09-22","close":1948.0},{"date":"2023-09-25","close":1921.0},{"date":"2023-09-26","close":1892.0},{"date":"2023-09-27","close":1869.0},{"date":"2023-10-04","close":1821.0},{"date":"2023-10-05","close":1823.0},{"date":"2023-10-06","close":1943.0},{"date":"2023-10-10","close":1907.0},{"date":"2023-10-11","close":1927.0},{"date":"2023-10-12","close":1964.0},{"date":"2023-10-13","close":1948.0},{"date":"2023-10-16","close":1919.0},{"date":"2023-10-17","close":1920.0},{"date":"2023-10-18","close":1895.0},{"date":"2023-10-19","close":1850.0},{"date":"2023-10-20","close":1806.0},{"date":"2023-10-23","close":1750.0},{"date":"2023-10-24","close":1860.0},{"date":"2023-10-25","close":1860.0},{"date":"2023-10-26","close":1834.0},{"date":"2023-10-27","close":1853.0},{"date":"2023-10-30","close":1940.0},{"date":"2023-10-31","close":1951.0},{"date":"2023-11-01","close":2035.0},{"date":"2023-11-02","close":2045.0},{"date":"2023-11-03","close":2080.0},{"date":"2023-11-06","close":2045.0},{"date":"2023-11-07","close":2000.0},{"date":"2023-11-08","close":1977.0},{"date":"2023-11-09","close":1956.0},{"date":"2023-11-10","close":1876.0},{"date":"2023-11-13","close":1840.0},{"date":"2023-11-14","close":1855.0},{"date":"2023-11-15","close":1984.0},{"date":"2023-11-16","close":2000.0},{"date":"2023-11-17","close":1932.0},{"date":"2023-11-20","close":1987.0},{"date":"2023-11-21","close":1989.0},{"date":"2023-11-22","close":2125.0},{"date":"2023-11-23","close":2140.0},{"date":"2023-11-24","close":2090.0},{"date":"2023-11-27","close":2060.0},{"date":"2023-11-28","close":2025.0},{"date":"2023-11-29","close":1993.0},{"date":"2023-11-30","close":2020.0},{"date":"2023-12-01","close":2000.0},{"date":"2023-12-04","close":1942.0},{"date":"2023-12-05","close":1956.0},{"date":"2023-12-06","close":1900.0},{"date":"2023-12-07","close":1880.0},{"date":"2023-12-08","close":1878.0},{"date":"2023-12-11","close":1930.0},{"date":"2023-12-12","close":1922.0},{"date":"2023-12-13","close":1894.0},{"date":"2023-12-14","close":1844.0},{"date":"2023-12-15","close":1854.0},{"date":"2023-12-18","close":1862.0},{"date":"2023-12-19","close":1835.0},{"date":"2023-12-20","close":1853.0},{"date":"2023-12-21","close":1850.0},{"date":"2023-12-22","close":1858.0},{"date":"2023-12-26","close":1840.0},{"date":"2023-12-27","close":1855.0},{"date":"2023-12-28","close":1906.0},{"date":"2024-01-02","close":1910.0},{"date":"2024-01-03","close":1905.0},{"date":"2024-01-04","close":1895.0},{"date":"2024-01-05","close":1874.0},{"date":"2024-01-08","close":1902.0},{"date":"2024-01-09","close":1920.0},{"date":"2024-01-10","close":1881.0},{"date":"2024-01-11","close":1908.0},{"date":"2024-01-12","close":1906.0},{"date":"2024-01-15","close":1879.0},{"date":"2024-01-16","close":1851.0},{"date":"2024-01-17","close":1790.0},{"date":"2024-01-18","close":1785.0},{"date":"2024-01-19","close":1829.0},{"date":"2024-01-22","close":1800.0},{"date":"2024-01-23","close":1799.0},{"date":"2024-01-24","close":1778.0},{"date":"2024-01-25","close":1707.0},{"date":"2024-01-26","close":1690.0},{"date":"2024-01-29","close":1660.0},{"date":"2024-01-30","close":1643.0},{"date":"2024-01-31","close":1653.0},{"date":"2024-02-01","close":1682.0},{"date":"2024-02-02","close":1723.0},{"date":"2024-02-05","close":1733.0},{"date":"2024-02-06","close":1699.0},{"date":"2024-02-07","close":1691.0},{"date":"2024-02-08","close":1698.0},{"date":"2024-02-13","close":1721.0},{"date":"2024-02-14","close":1703.0},{"date":"2024-02-15","close":1687.0},{"date":"2024-02-16","close":1716.0},{"date":"2024-02-19","close":1744.0},{"date":"2024-02-20","close":1717.0},{"date":"2024-02-21","close":1704.0},{"date":"2024-02-22","close":1663.0},{"date":"2024-02-23","close":1667.0},{"date":"2024-02-26","close":1730.0},{"date":"2024-02-27","close":1782.0},{"date":"2024-02-28","close":1778.0},{"date":"2024-02-29","close":1750.0},{"date":"2024-03-04","close":1728.0},{"date":"2024-03-05","close":1712.0},{"date":"2024-03-06","close":1698.0},{"date":"2024-03-07","close":1692.0},{"date":"2024-03-08","close":1671.0},{"date":"2024-03-11","close":1691.0},{"date":"2024-03-12","close":1663.0},{"date":"2024-03-13","close":1662.0},{"date":"2024-03-14","close":1679.0},{"date":"2024-03-15","close":1710.0},{"date":"2024-03-18","close":1710.0},{"date":"2024-03-19","close":1712.0},{"date":"2024-03-20","close":1685.0},{"date":"2024-03-21","close":1696.0},{"date":"2024-03-22","close":1790.0},{"date":"2024-03-25","close":1737.0},{"date":"2024-03-26","close":1781.0},{"date":"2024-03-27","close":1754.0},{"date":"2024-03-28","close":1738.0},{"date":"2024-03-29","close":1743.0},{"date":"2024-04-01","close":1810.0},{"date":"2024-04-02","close":1852.0},{"date":"2024-04-03","close":1840.0},{"date":"2024-04-04","close":1870.0},{"date":"2024-04-05","close":1808.0},{"date":"2024-04-08","close":1777.0},{"date":"2024-04-09","close":1766.0},{"date":"2024-04-11","close":1763.0},{"date":"2024-04-12","close":1770.0},{"date":"2024-04-15","close":1797.0},{"date":"2024-04-16","close":1724.0},{"date":"2024-04-17","close":1709.0},{"date":"2024-04-18","close":1705.0},{"date":"2024-04-19","close":1712.0},{"date":"2024-04-22","close":1725.0},{"date":"2024-04-23","close":1716.0},{"date":"2024-04-24","close":1716.0},{"date":"2024-04-25","close":1721.0},{"date":"2024-04-26","close":1706.0},{"date":"2024-04-29","close":1705.0},{"date":"2024-04-30","close":1699.0},{"date":"2024-05-02","close":1702.0},{"date":"2024-05-03","close":1702.0},{"date":"2024-05-07","close":1721.0},{"date":"2024-05-08","close":1721.0},{"date":"2024-05-09","close":1720.0},{"date":"2024-05-10","close":1722.0},{"date":"2024-05-13","close":1705.0},{"date":"2024-05-14","close":1676.0},{"date":"2024-05-16","close":1653.0},{"date":"2024-05-17","close":1630.0},{"date":"2024-05-20","close":1597.0},{"date":"2024-05-21","close":1610.0},{"date":"2024-05-22","close":1609.0},{"date":"2024-05-23","close":1657.0},{"date":"2024-05-24","close":1630.0},{"date":"2024-05-27","close":1647.0},{"date":"2024-05-28","close":1651.0},{"date":"2024-05-29","close":1542.0},{"date":"2024-05-30","close":1554.0},{"date":"2024-05-31","close":1532.0},{"date":"2024-06-03","close":1561.0},{"date":"2024-06-04","close":1570.0},{"date":"2024-06-05","close":1571.0},{"date":"2024-06-07","close":1557.0},{"date":"2024-06-10","close":1533.0},{"date":"2024-06-11","close":1509.0},{"date":"2024-06-12","close":1539.0},{"date":"2024-06-13","close":1500.0},{"date":"2024-06-14","close":1507.0},{"date":"2024-06-17","close":1509.0},{"date":"2024-06-18","close":1507.0},{"date":"2024-06-19","close":1486.0},{"date":"2024-06-20","close":1470.0},{"date":"2024-06-21","close":1464.0},{"date":"2024-06-24","close":1416.0},{"date":"2024-06-25","close":1405.0},{"date":"2024-06-26","close":1427.0},{"date":"2024-06-27","close":1417.0},{"date":"2024-06-28","close":1515.0},{"date":"2024-07-01","close":1524.0},{"date":"2024-07-02","close":1512.0},{"date":"2024-07-03","close":1451.0},{"date":"2024-07-04","close":1425.0},{"date":"2024-07-05","close":1370.0},{"date":"2024-07-08","close":1371.0},{"date":"2024-07-09","close":1382.0},{"date":"2024-07-10","close":1441.0},{"date":"2024-07-11","close":1460.0},{"date":"2024-07-12","close":1458.0},{"date":"2024-07-15","close":1490.0},{"date":"2024-07-16","close":1449.0},{"date":"2024-07-17","close":1477.0},{"date":"2024-07-18","close":1482.0},{"date":"2024-07-19","close":1475.0},{"date":"2024-07-22","close":1468.0},{"date":"2024-07-23","close":1468.0},{"date":"2024-07-24","close":1452.0},{"date":"2024-07-25","close":1442.0},{"date":"2024-07-26","close":1436.0},{"date":"2024-07-29","close":1446.0},{"date":"2024-07-30","close":1650.0},{"date":"2024-07-31","close":1600.0},{"date":"2024-08-01","close":1600.0},{"date":"2024-08-02","close":1570.0},{"date":"2024-08-05","close":1429.0},{"date":"2024-08-06","close":1430.0},{"date":"2024-08-07","close":1440.0},{"date":"2024-08-08","close":1406.0},{"date":"2024-08-09","close":1425.0},{"date":"2024-08-12","close":1477.0},{"date":"2024-08-13","close":1481.0},{"date":"2024-08-14","close":1495.0},{"date":"2024-08-16","close":1479.0},{"date":"2024-08-19","close":1431.0},{"date":"2024-08-20","close":1472.0},{"date":"2024-08-21","close":1470.0},{"date":"2024-08-22","close":1420.0},{"date":"2024-08-23","close":1417.0},{"date":"2024-08-26","close":1427.0},{"date":"2024-08-27","close":1415.0},{"date":"2024-08-28","close":1375.0},{"date":"2024-08-29","close":1355.0},{"date":"2024-08-30","close":1371.0},{"date":"2024-09-02","close":1372.0},{"date":"2024-09-03","close":1379.0},{"date":"2024-09-04","close":1357.0},{"date":"2024-09-05","close":1367.0},{"date":"2024-09-06","close":1304.0},{"date":"2024-09-09","close":1322.0},{"date":"2024-09-10","close":1343.0},{"date":"2024-09-11","close":1327.0},{"date":"2024-09-12","close":1359.0},{"date":"2024-09-13","close":1359.0},{"date":"2024-09-19","close":1382.0},{"date":"2024-09-20","close":1363.0},{"date":"2024-09-23","close":1356.0},{"date":"2024-09-24","close":1370.0},{"date":"2024-09-25","close":1372.0},{"date":"2024-09-26","close":1370.0},{"date":"2024-09-27","close":1382.0},{"date":"2024-09-30","close":1385.0},{"date":"2024-10-02","close":1356.0},{"date":"2024-10-04","close":1365.0},{"date":"2024-10-07","close":1357.0},{"date":"2024-10-08","close":1337.0},{"date":"2024-10-10","close":1340.0},{"date":"2024-10-11","close":1333.0},{"date":"2024-10-14","close":1349.0},{"date":"2024-10-15","close":1355.0},{"date":"2024-10-16","close":1352.0},{"date":"2024-10-17","close":1355.0},{"date":"2024-10-18","close":1331.0},{"date":"2024-10-21","close":1344.0},{"date":"2024-10-22","close":1340.0},{"date":"2024-10-23","close":1334.0},{"date":"2024-10-24","close":1333.0},{"date":"2024-10-25","close":1335.0},{"date":"2024-10-28","close":1342.0},{"date":"2024-10-29","close":1335.0},{"date":"2024-10-30","close":1341.0},{"date":"2024-10-31","close":1342.0},{"date":"2024-11-01","close":1345.0},{"date":"2024-11-04","close":1345.0},{"date":"2024-11-05","close":1344.0},{"date":"2024-11-06","close":1294.0},{"date":"2024-11-07","close":1299.0},{"date":"2024-11-08","close":1290.0},{"date":"2024-11-11","close":1236.0},{"date":"2024-11-12","close":1160.0},{"date":"2024-11-13","close":1128.0},{"date":"2024-11-14","close":1103.0},{"date":"2024-11-15","close":1149.0},{"date":"2024-11-18","close":1140.0},{"date":"2024-11-19","close":1170.0},{"date":"2024-11-20","close":1177.0},{"date":"2024-11-21","close":1188.0},{"date":"2024-11-22","close":1182.0},{"date":"2024-11-25","close":1185.0},{"date":"2024-11-26","close":1174.0},{"date":"2024-11-27","close":1160.0},{"date":"2024-11-28","close":1161.0},{"date":"2024-11-29","close":1155.0},{"date":"2024-12-02","close":1150.0},{"date":"2024-12-03","close":1123.0},{"date":"2024-12-04","close":1104.0},{"date":"2024-12-05","close":1093.0},{"date":"2024-12-06","close":1075.0},{"date":"2024-12-09","close":1060.0},{"date":"2024-12-10","close":1107.0},{"date":"2024-12-11","close":1133.0},{"date":"2024-12-12","close":1131.0},{"date":"2024-12-13","close":1130.0},{"date":"2024-12-16","close":1139.0},{"date":"2024-12-17","close":1480.0},{"date":"2024-12-18","close":1441.0},{"date":"2024-12-19","close":1509.0},{"date":"2024-12-20","close":1524.0},{"date":"2024-12-23","close":1550.0},{"date":"2024-12-24","close":1477.0},{"date":"2024-12-26","close":1305.0},{"date":"2024-12-27","close":1186.0},{"date":"2024-12-30","close":1160.0},{"date":"2025-01-02","close":1202.0},{"date":"2025-01-03","close":1215.0},{"date":"2025-01-06","close":1213.0},{"date":"2025-01-07","close":1210.0},{"date":"2025-01-08","close":1206.0},{"date":"2025-01-09","close":1202.0},{"date":"2025-01-10","close":1200.0},{"date":"2025-01-13","close":1205.0},{"date":"2025-01-14","close":1221.0},{"date":"2025-01-15","close":1260.0},{"date":"2025-01-16","close":1229.0},{"date":"2025-01-17","close":1224.0},{"date":"2025-01-20","close":1215.0},{"date":"2025-01-21","close":1233.0},{"date":"2025-01-22","close":1212.0},{"date":"2025-01-23","close":1196.0},{"date":"2025-01-24","close":1211.0},{"date":"2025-01-31","close":1181.0},{"date":"2025-02-03","close":1166.0},{"date":"2025-02-04","close":1200.0},{"date":"2025-02-05","close":1209.0},{"date":"2025-02-06","close":1207.0},{"date":"2025-02-07","close":1200.0},{"date":"2025-02-10","close":1169.0},{"date":"2025-02-11","close":1152.0},{"date":"2025-02-12","close":1196.0},{"date":"2025-02-13","close":1196.0},{"date":"2025-02-14","close":1200.0},{"date":"2025-02-17","close":1192.0},{"date":"2025-02-18","close":1193.0},{"date":"2025-02-19","close":1187.0},{"date":"2025-02-20","close":1176.0},{"date":"2025-02-21","close":1183.0},{"date":"2025-02-24","close":1182.0},{"date":"2025-02-25","close":1182.0},{"date":"2025-02-26","close":1182.0},{"date":"2025-02-27","close":1177.0},{"date":"2025-02-28","close":1153.0},{"date":"2025-03-04","close":1145.0},{"date":"2025-03-05","close":1148.0},{"date":"2025-03-06","close":1148.0},{"date":"2025-03-07","close":1143.0},{"date":"2025-03-10","close":1138.0},{"date":"2025-03-11","close":1120.0},{"date":"2025-03-12","close":1130.0},{"date":"2025-03-13","close":1140.0},{"date":"2025-03-14","close":1140.0},{"date":"2025-03-17","close":1140.0},{"date":"2025-03-18","close":1149.0},{"date":"2025-03-19","close":1138.0},{"date":"2025-03-20","close":1150.0},{"date":"2025-03-21","close":1139.0},{"date":"2025-03-24","close":1144.0},{"date":"2025-03-25","close":1133.0},{"date":"2025-03-26","close":1133.0},{"date":"2025-03-27","close":1145.0},{"date":"2025-03-28","close":1155.0},{"date":"2025-03-31","close":1149.0},{"date":"2025-04-01","close":1234.0},{"date":"2025-04-02","close":1370.0},{"date":"2025-04-03","close":1781.0},{"date":"2025-04-04","close":1432.0},{"date":"2025-04-07","close":1495.0},{"date":"2025-04-08","close":1468.0},{"date":"2025-04-09","close":1479.0},{"date":"2025-04-10","close":1480.0},{"date":"2025-04-11","close":1402.0},{"date":"2025-04-14","close":1327.0},{"date":"2025-04-15","close":1500.0},{"date":"2025-04-16","close":1381.0},{"date":"2025-04-17","close":1454.0},{"date":"2025-04-18","close":1449.0},{"date":"2025-04-21","close":1484.0},{"date":"2025-04-22","close":1545.0},{"date":"2025-04-23","close":1454.0},{"date":"2025-04-24","close":1489.0},{"date":"2025-04-25","close":1449.0},{"date":"2025-04-28","close":1362.0},{"date":"2025-04-29","close":1419.0},{"date":"2025-04-30","close":1430.0},{"date":"2025-05-02","close":1367.0},{"date":"2025-05-07","close":1419.0},{"date":"2025-05-08","close":1436.0},{"date":"2025-05-09","close":1420.0},{"date":"2025-05-12","close":1490.0},{"date":"2025-05-13","close":1448.0},{"date":"2025-05-14","close":1438.0},{"date":"2025-05-15","close":1413.0},{"date":"2025-05-16","close":1427.0},{"date":"2025-05-19","close":1382.0},{"date":"2025-05-20","close":1377.0},{"date":"2025-05-21","close":1381.0},{"date":"2025-05-22","close":1381.0},{"date":"2025-05-23","close":1381.0},{"date":"2025-05-26","close":1399.0},{"date":"2025-05-27","close":1461.0},{"date":"2025-05-28","close":1459.0},{"date":"2025-05-29","close":1459.0},{"date":"2025-05-30","close":1420.0},{"date":"2025-06-02","close":1402.0},{"date":"2025-06-04","close":1459.0},{"date":"2025-06-05","close":1466.0},{"date":"2025-06-09","close":1585.0},{"date":"2025-06-10","close":1511.0},{"date":"2025-06-11","close":1589.0},{"date":"2025-06-12","close":1577.0},{"date":"2025-06-13","close":1497.0},{"date":"2025-06-16","close":1528.0},{"date":"2025-06-17","close":1545.0},{"date":"2025-06-18","close":1526.0},{"date":"2025-06-19","close":1517.0},{"date":"2025-06-20","close":1504.0},{"date":"2025-06-23","close":1462.0},{"date":"2025-06-24","close":1513.0},{"date":"2025-06-25","close":1555.0},{"date":"2025-06-26","close":1500.0},{"date":"2025-06-27","close":1468.0},{"date":"2025-06-30","close":1430.0},{"date":"2025-07-01","close":1470.0},{"date":"2025-07-02","close":1449.0},{"date":"2025-07-03","close":1480.0},{"date":"2025-07-04","close":1484.0},{"date":"2025-07-07","close":1507.0},{"date":"2025-07-08","close":1487.0},{"date":"2025-07-09","close":1491.0},{"date":"2025-07-10","close":1456.0},{"date":"2025-07-11","close":1498.0},{"date":"2025-07-14","close":1474.0},{"date":"2025-07-15","close":1465.0},{"date":"2025-07-16","close":1440.0},{"date":"2025-07-17","close":1440.0},{"date":"2025-07-18","close":1437.0},{"date":"2025-07-21","close":1491.0},{"date":"2025-07-22","close":1445.0},{"date":"2025-07-23","close":1440.0},{"date":"2025-07-24","close":1443.0},{"date":"2025-07-25","close":1421.0},{"date":"2025-07-28","close":1380.0},{"date":"2025-07-29","close":1364.0},{"date":"2025-07-30","close":1343.0},{"date":"2025-07-31","close":1349.0},{"date":"2025-08-01","close":1300.0},{"date":"2025-08-04","close":1293.0},{"date":"2025-08-05","close":1364.0},{"date":"2025-08-06","close":1343.0},{"date":"2025-08-07","close":1340.0},{"date":"2025-08-08","close":1291.0},{"date":"2025-08-11","close":1354.0},{"date":"2025-08-12","close":1350.0},{"date":"2025-08-13","close":1365.0},{"date":"2025-08-14","close":1390.0},{"date":"2025-08-18","close":1462.0},{"date":"2025-08-19","close":1488.0},{"date":"2025-08-20","close":1416.0},{"date":"2025-08-21","close":1391.0},{"date":"2025-08-22","close":1440.0},{"date":"2025-08-25","close":1465.0},{"date":"2025-08-26","close":1457.0},{"date":"2025-08-27","close":1444.0},{"date":"2025-08-28","close":1421.0},{"date":"2025-08-29","close":1416.0},{"date":"2025-09-01","close":1420.0},{"date":"2025-09-02","close":1365.0},{"date":"2025-09-03","close":1438.0},{"date":"2025-09-04","close":1433.0},{"date":"2025-09-05","close":1439.0},{"date":"2025-09-08","close":1448.0},{"date":"2025-09-09","close":1467.0},{"date":"2025-09-10","close":1457.0},{"date":"2025-09-11","close":1485.0},{"date":"2025-09-12","close":1465.0},{"date":"2025-09-15","close":1476.0},{"date":"2025-09-16","close":1452.0},{"date":"2025-09-17","close":1420.0},{"date":"2025-09-18","close":1443.0},{"date":"2025-09-19","close":1483.0},{"date":"2025-09-22","close":1440.0},{"date":"2025-09-23","close":1442.0},{"date":"2025-09-24","close":1465.0},{"date":"2025-09-25","close":1445.0},{"date":"2025-09-26","close":1408.0},{"date":"2025-09-29","close":1379.0},{"date":"2025-09-30","close":1395.0},{"date":"2025-10-01","close":1415.0},{"date":"2025-10-02","close":1384.0},{"date":"2025-10-10","close":1390.0},{"date":"2025-10-13","close":1380.0},{"date":"2025-10-14","close":1380.0},{"date":"2025-10-15","close":1410.0},{"date":"2025-10-16","close":1444.0},{"date":"2025-10-17","close":1415.0},{"date":"2025-10-20","close":1411.0},{"date":"2025-10-21","close":1406.0},{"date":"2025-10-22","close":1382.0},{"date":"2025-10-23","close":1388.0},{"date":"2025-10-24","close":1380.0},{"date":"2025-10-27","close":1380.0},{"date":"2025-10-28","close":1376.0},{"date":"2025-10-29","close":1376.0},{"date":"2025-10-30","close":1358.0},{"date":"2025-10-31","close":1401.0},{"date":"2025-11-03","close":1353.0},{"date":"2025-11-04","close":1353.0},{"date":"2025-11-05","close":1308.0},{"date":"2025-11-06","close":1304.0},{"date":"2025-11-07","close":1280.0},{"date":"2025-11-10","close":1315.0},{"date":"2025-11-11","close":1302.0},{"date":"2025-11-12","close":1293.0},{"date":"2025-11-13","close":1312.0},{"date":"2025-11-14","close":1315.0},{"date":"2025-11-17","close":1349.0},{"date":"2025-11-18","close":1386.0},{"date":"2025-11-19","close":1517.0},{"date":"2025-11-20","close":1500.0},{"date":"2025-11-21","close":1528.0},{"date":"2025-11-24","close":1543.0},{"date":"2025-11-25","close":1486.0},{"date":"2025-11-26","close":1530.0},{"date":"2025-11-27","close":1595.0},{"date":"2025-11-28","close":1501.0},{"date":"2025-12-01","close":1613.0},{"date":"2025-12-02","close":1627.0},{"date":"2025-12-03","close":1590.0},{"date":"2025-12-04","close":1630.0},{"date":"2025-12-05","close":1596.0},{"date":"2025-12-08","close":1594.0},{"date":"2025-12-09","close":1620.0},{"date":"2025-12-10","close":1626.0},{"date":"2025-12-11","close":1604.0},{"date":"2025-12-12","close":1633.0},{"date":"2025-12-15","close":1675.0},{"date":"2025-12-16","close":1627.0},{"date":"2025-12-17","close":2115.0},{"date":"2025-12-18","close":1906.0},{"date":"2025-12-19","close":1950.0},{"date":"2025-12-22","close":2235.0},{"date":"2025-12-23","close":2165.0},{"date":"2025-12-24","close":2250.0},{"date":"2025-12-26","close":2225.0},{"date":"2025-12-29","close":2220.0},{"date":"2025-12-30","close":2135.0},{"date":"2026-01-02","close":2195.0},{"date":"2026-01-05","close":2285.0},{"date":"2026-01-06","close":2170.0},{"date":"2026-01-07","close":2110.0},{"date":"2026-01-08","close":2005.0},{"date":"2026-01-09","close":2030.0},{"date":"2026-01-12","close":1983.0},{"date":"2026-01-13","close":2000.0},{"date":"2026-01-14","close":1924.0},{"date":"2026-01-15","close":1894.0},{"date":"2026-01-16","close":1964.0},{"date":"2026-01-19","close":2090.0},{"date":"2026-01-20","close":2385.0},{"date":"2026-01-21","close":2430.0},{"date":"2026-01-22","close":2365.0},{"date":"2026-01-23","close":2250.0},{"date":"2026-01-26","close":2145.0},{"date":"2026-01-27","close":2275.0},{"date":"2026-01-28","close":2320.0},{"date":"2026-01-29","close":2260.0},{"date":"2026-01-30","close":2210.0},{"date":"2026-02-02","close":2380.0},{"date":"2026-02-03","close":2355.0},{"date":"2026-02-04","close":2385.0},{"date":"2026-02-05","close":2335.0},{"date":"2026-02-06","close":2685.0},{"date":"2026-02-09","close":2890.0},{"date":"2026-02-10","close":2540.0},{"date":"2026-02-11","close":2495.0},{"date":"2026-02-12","close":2545.0},{"date":"2026-02-13","close":2795.0},{"date":"2026-02-19","close":2780.0},{"date":"2026-02-20","close":2780.0},{"date":"2026-02-23","close":2960.0},{"date":"2026-02-24","close":2805.0},{"date":"2026-02-25","close":2650.0},{"date":"2026-02-26","close":2650.0},{"date":"2026-02-27","close":2740.0},{"date":"2026-03-03","close":2430.0},{"date":"2026-03-04","close":2345.0},{"date":"2026-03-05","close":2480.0},{"date":"2026-03-06","close":2540.0},{"date":"2026-03-09","close":2375.0},{"date":"2026-03-10","close":2325.0},{"date":"2026-03-11","close":2475.0},{"date":"2026-03-12","close":2430.0},{"date":"2026-03-13","close":2385.0},{"date":"2026-03-16","close":2315.0},{"date":"2026-03-17","close":2215.0},{"date":"2026-03-18","close":2235.0},{"date":"2026-03-19","close":2155.0},{"date":"2026-03-20","close":2150.0},{"date":"2026-03-23","close":1971.0},{"date":"2026-03-24","close":1975.0},{"date":"2026-03-25","close":1939.0},{"date":"2026-03-26","close":1990.0},{"date":"2026-03-27","close":1990.0},{"date":"2026-03-30","close":1993.0},{"date":"2026-03-31","close":1981.0},{"date":"2026-04-01","close":2055.0},{"date":"2026-04-02","close":1871.0},{"date":"2026-04-03","close":1960.0},{"date":"2026-04-06","close":1910.0},{"date":"2026-04-07","close":1853.0},{"date":"2026-04-08","close":1920.0},{"date":"2026-04-09","close":1926.0},{"date":"2026-04-10","close":2155.0},{"date":"2026-04-13","close":2065.0},{"date":"2026-04-14","close":2110.0},{"date":"2026-04-15","close":2120.0},{"date":"2026-04-16","close":2130.0},{"date":"2026-04-17","close":2180.0},{"date":"2026-04-20","close":2165.0},{"date":"2026-04-21","close":2125.0},{"date":"2026-04-22","close":2120.0},{"date":"2026-04-23","close":2140.0},{"date":"2026-04-24","close":2220.0},{"date":"2026-04-27","close":2145.0},{"date":"2026-04-28","close":2075.0},{"date":"2026-04-29","close":2145.0},{"date":"2026-04-30","close":2095.0},{"date":"2026-05-04","close":1990.0},{"date":"2026-05-06","close":1901.0},{"date":"2026-05-07","close":1887.0},{"date":"2026-05-08","close":1915.0},{"date":"2026-05-11","close":1820.0},{"date":"2026-05-12","close":1721.0},{"date":"2026-05-13","close":1659.0},{"date":"2026-05-14","close":1800.0},{"date":"2026-05-15","close":1694.0},{"date":"2026-05-18","close":1645.0},{"date":"2026-05-19","close":1669.0},{"date":"2026-05-20","close":1595.0},{"date":"2026-05-21","close":1625.0},{"date":"2026-05-22","close":1643.0},{"date":"2026-05-26","close":1567.0},{"date":"2026-05-27","close":1491.0},{"date":"2026-05-28","close":1471.0},{"date":"2026-05-29","close":1413.0},{"date":"2026-06-01","close":1450.0},{"date":"2026-06-02","close":1393.0},{"date":"2026-06-04","close":1259.0},{"date":"2026-06-05","close":1266.0},{"date":"2026-06-08","close":1156.0},{"date":"2026-06-09","close":1220.0},{"date":"2026-06-10","close":1199.0},{"date":"2026-06-11","close":1194.0},{"date":"2026-06-12","close":1236.0},{"date":"2026-06-15","close":1248.0},{"date":"2026-06-16","close":1260.0},{"date":"2026-06-17","close":1251.0},{"date":"2026-06-18","close":1201.0},{"date":"2026-06-19","close":1162.0},{"date":"2026-06-22","close":1114.0},{"date":"2026-06-23","close":1055.0},{"date":"2026-06-24","close":1008.0},{"date":"2026-06-25","close":1032.0},{"date":"2026-06-26","close":961.0},{"date":"2026-06-29","close":987.0},{"date":"2026-06-30","close":1020.0},{"date":"2026-07-01","close":1026.0},{"date":"2026-07-02","close":983.0},{"date":"2026-07-03","close":994.0},{"date":"2026-07-06","close":1040.0},{"date":"2026-07-07","close":1012.0},{"date":"2026-07-08","close":978.0},{"date":"2026-07-09","close":1000.0},{"date":"2026-07-10","close":1023.0},{"date":"2026-07-13","close":986.0},{"date":"2026-07-14","close":1045.0},{"date":"2026-07-15","close":1070.0},{"date":"2026-07-16","close":1290.0},{"date":"2026-07-20","close":1213.0},{"date":"2026-07-21","close":1180.0},{"date":"2026-07-22","close":1352.0},{"date":"2026-07-23","close":1442.0},{"date":"2026-07-24","close":1322.0},{"date":"2026-07-27","close":1295.0},{"date":"2026-07-28","close":1233.0},{"date":"2026-07-29","close":1235.0},{"date":"2026-07-30","close":1235.0},{"date":"2026-07-31","close":1256.0},{"date":"2026-08-03","close":1240.0},{"date":"2026-08-04","close":1273.0},{"date":"2026-08-05","close":1384.0},{"date":"2026-08-06","close":1370.0},{"date":"2026-08-07","close":1399.0},{"date":"2026-08-10","close":1380.0},{"date":"2026-08-11","close":1397.0},{"date":"2026-08-12","close":1410.0},{"date":"2026-08-13","close":1368.0},{"date":"2026-08-14","close":1339.0},{"date":"2026-08-18","close":1274.0},{"date":"2026-08-19","close":1414.0},{"date":"2026-08-20","close":1370.0},{"date":"2026-08-21","close":1315.0},{"date":"2026-08-24","close":1314.0},{"date":"2026-08-25","close":1305.0},{"date":"2026-08-26","close":1313.0},{"date":"2026-08-27","close":1370.0},{"date":"2026-08-28","close":1361.0},{"date":"2026-08-31","close":1391.0},{"date":"2026-09-01","close":1367.0},{"date":"2026-09-02","close":1367.0},{"date":"2026-09-03","close":1378.0},{"date":"2026-09-04","close":1364.0},{"date":"2026-09-07","close":1380.0},{"date":"2026-09-08","close":1359.0},{"date":"2026-09-09","close":1345.0},{"date":"2026-09-10","close":1347.0},{"date":"2026-09-11","close":1353.0},{"date":"2026-09-14","close":1355.0},{"date":"2026-09-15","close":1292.0},{"date":"2026-09-16","close":1333.0},{"date":"2026-09-17","close":1395.0},{"date":"2026-09-18","close":1433.0},{"date":"2026-09-21","close":1356.0},{"date":"2026-09-22","close":1420.0},{"date":"2026-09-23","close":1331.0},{"date":"2026-09-28","close":1338.0},{"date":"2026-09-29","close":1285.0},{"date":"2026-09-30","close":1295.0},{"date":"2026-10-01","close":1240.0},{"date":"2026-10-02","close":1235.0},{"date":"2026-10-06","close":1260.0},{"date":"2026-10-07","close":1292.0},{"date":"2026-10-08","close":1290.0},{"date":"2026-10-12","close":1200.0},{"date":"2026-10-13","close":1227.0},{"date":"2026-10-14","close":1324.0},{"date":"2026-10-15","close":1310.0},{"date":"2026-10-16","close":1207.0},{"date":"2026-10-19","close":1193.0},{"date":"2026-10-20","close":1182.0},{"date":"2026-10-21","close":1248.0},{"date":"2026-10-22","close":1168.0},{"date":"2026-10-23","close":1112.0}],"chart_data":[{"date":"2024-10-23","open":1331,"high":1350,"low":1327,"close":1334,"volume":44973,"rsi_14":33.11,"sma_20":1354.15,"sma_60":1403.27,"sma_120":1478.52},{"date":"2024-10-24","open":1334,"high":1351,"low":1311,"close":1333,"volume":67112,"rsi_14":40.65,"sma_20":1353.0,"sma_60":1401.02,"sma_120":1475.33},{"date":"2024-10-25","open":1333,"high":1350,"low":1315,"close":1335,"volume":45069,"rsi_14":37.07,"sma_20":1351.25,"sma_60":1399.07,"sma_120":1472.11},{"date":"2024-10-28","open":1340,"high":1348,"low":1335,"close":1342,"volume":11383,"rsi_14":43.48,"sma_20":1349.75,"sma_60":1397.4,"sma_120":1469.08},{"date":"2024-10-29","open":1345,"high":1346,"low":1335,"close":1335,"volume":12165,"rsi_14":49.02,"sma_20":1348.0,"sma_60":1395.72,"sma_120":1465.99},{"date":"2024-10-30","open":1338,"high":1349,"low":1333,"close":1341,"volume":49559,"rsi_14":50.48,"sma_20":1345.95,"sma_60":1393.97,"sma_120":1463.01},{"date":"2024-10-31","open":1341,"high":1346,"low":1328,"close":1342,"volume":18442,"rsi_14":54.55,"sma_20":1343.8,"sma_60":1388.83,"sma_120":1460.01},{"date":"2024-11-01","open":1342,"high":1346,"low":1331,"close":1345,"volume":16671,"rsi_14":47.67,"sma_20":1343.25,"sma_60":1384.58,"sma_120":1457.03},{"date":"2024-11-04","open":1345,"high":1345,"low":1332,"close":1345,"volume":26065,"rsi_14":43.75,"sma_20":1342.25,"sma_60":1380.33,"sma_120":1453.9},{"date":"2024-11-05","open":1345,"high":1345,"low":1337,"close":1344,"volume":7970,"rsi_14":44.87,"sma_20":1341.6,"sma_60":1376.57,"sma_120":1450.76},{"date":"2024-11-06","open":1344,"high":1344,"low":1294,"close":1294,"volume":68905,"rsi_14":25.6,"sma_20":1339.45,"sma_60":1374.32,"sma_120":1447.21},{"date":"2024-11-07","open":1294,"high":1305,"low":1277,"close":1299,"volume":56269,"rsi_14":34.91,"sma_20":1337.4,"sma_60":1372.13,"sma_120":1443.68},{"date":"2024-11-08","open":1290,"high":1301,"low":1257,"close":1290,"volume":29626,"rsi_14":23.53,"sma_20":1335.25,"sma_60":1369.63,"sma_120":1440.22},{"date":"2024-11-11","open":1290,"high":1293,"low":1235,"close":1236,"volume":58145,"rsi_14":15.79,"sma_20":1329.6,"sma_60":1366.8,"sma_120":1436.56},{"date":"2024-11-12","open":1236,"high":1236,"low":1140,"close":1160,"volume":87125,"rsi_14":10.81,"sma_20":1319.85,"sma_60":1362.38,"sma_120":1432.45},{"date":"2024-11-13","open":1154,"high":1156,"low":1111,"close":1128,"volume":87552,"rsi_14":9.49,"sma_20":1308.65,"sma_60":1356.57,"sma_120":1428.27},{"date":"2024-11-14","open":1128,"high":1129,"low":1058,"close":1103,"volume":100871,"rsi_14":7.97,"sma_20":1296.05,"sma_60":1350.27,"sma_120":1424.15},{"date":"2024-11-15","open":1096,"high":1159,"low":1050,"close":1149,"volume":89072,"rsi_14":19.37,"sma_20":1286.95,"sma_60":1344.5,"sma_120":1420.31},{"date":"2024-11-18","open":1140,"high":1189,"low":1140,"close":1140,"volume":26684,"rsi_14":19.24,"sma_20":1276.75,"sma_60":1338.85,"sma_120":1416.4},{"date":"2024-11-19","open":1140,"high":1175,"low":1140,"close":1170,"volume":27619,"rsi_14":24.93,"sma_20":1268.25,"sma_60":1334.5,"sma_120":1412.34},{"date":"2024-11-20","open":1170,"high":1184,"low":1159,"close":1177,"volume":16489,"rsi_14":26.22,"sma_20":1260.4,"sma_60":1329.58,"sma_120":1408.57},{"date":"2024-11-21","open":1166,"high":1192,"low":1166,"close":1188,"volume":16325,"rsi_14":27.89,"sma_20":1253.15,"sma_60":1324.88,"sma_120":1404.74},{"date":"2024-11-22","open":1175,"high":1183,"low":1173,"close":1182,"volume":24420,"rsi_14":27.42,"sma_20":1245.5,"sma_60":1320.92,"sma_120":1400.83},{"date":"2024-11-25","open":1171,"high":1200,"low":1171,"close":1185,"volume":13489,"rsi_14":28.1,"sma_20":1237.65,"sma_60":1317.05,"sma_120":1397.86},{"date":"2024-11-26","open":1186,"high":1194,"low":1173,"close":1174,"volume":26603,"rsi_14":31.48,"sma_20":1229.6,"sma_60":1312.83,"sma_120":1394.69},{"date":"2024-11-27","open":1174,"high":1204,"low":1160,"close":1160,"volume":28557,"rsi_14":29.13,"sma_20":1220.55,"sma_60":1308.58,"sma_120":1391.59},{"date":"2024-11-28","open":1166,"high":1184,"low":1161,"close":1161,"volume":14551,"rsi_14":30.15,"sma_20":1211.5,"sma_60":1305.02,"sma_120":1388.26},{"date":"2024-11-29","open":1160,"high":1160,"low":1147,"close":1155,"volume":16484,"rsi_14":35.38,"sma_20":1202.0,"sma_60":1301.68,"sma_120":1384.8},{"date":"2024-12-02","open":1144,"high":1150,"low":1109,"close":1150,"volume":40252,"rsi_14":47.57,"sma_20":1192.25,"sma_60":1298.0,"sma_120":1381.29},{"date":"2024-12-03","open":1135,"high":1136,"low":1122,"close":1123,"volume":20052,"rsi_14":48.76,"sma_20":1181.2,"sma_60":1293.85,"sma_120":1377.67},{"date":"2024-12-04","open":1121,"high":1121,"low":1100,"close":1104,"volume":23172,"rsi_14":50.26,"sma_20":1171.7,"sma_60":1289.27,"sma_120":1374.1},{"date":"2024-12-05","open":1100,"high":1104,"low":1087,"close":1093,"volume":29212,"rsi_14":32.5,"sma_20":1161.4,"sma_60":1284.87,"sma_120":1370.63},{"date":"2024-12-06","open":1100,"high":1107,"low":1054,"close":1075,"volume":65104,"rsi_14":30.77,"sma_20":1150.65,"sma_60":1280.0,"sma_120":1366.77},{"date":"2024-12-09","open":1075,"high":1075,"low":1005,"close":1060,"volume":127081,"rsi_14":14.29,"sma_20":1141.85,"sma_60":1275.93,"sma_120":1363.1},{"date":"2024-12-10","open":1047,"high":1145,"low":1027,"close":1107,"volume":95863,"rsi_14":31.96,"sma_20":1139.2,"sma_60":1272.35,"sma_120":1359.77},{"date":"2024-12-11","open":1096,"high":1162,"low":1096,"close":1133,"volume":72987,"rsi_14":36.84,"sma_20":1139.45,"sma_60":1268.85,"sma_120":1356.63},{"date":"2024-12-12","open":1149,"high":1168,"low":1112,"close":1131,"volume":67248,"rsi_14":37.56,"sma_20":1140.85,"sma_60":1265.58,"sma_120":1353.5},{"date":"2024-12-13","open":1131,"high":1138,"low":1121,"close":1130,"volume":18329,"rsi_14":36.45,"sma_20":1139.9,"sma_60":1261.77,"sma_120":1350.53},{"date":"2024-12-16","open":1133,"high":1145,"low":1130,"close":1139,"volume":34000,"rsi_14":41.29,"sma_20":1139.85,"sma_60":1258.1,"sma_120":1347.78},{"date":"2024-12-17","open":1145,"high":1480,"low":1143,"close":1480,"volume":2648868,"rsi_14":80.3,"sma_20":1155.35,"sma_60":1259.73,"sma_120":1347.91},{"date":"2024-12-18","open":1480,"high":1540,"low":1391,"close":1441,"volume":1482767,"rsi_14":74.73,"sma_20":1168.55,"sma_60":1261.03,"sma_120":1348.12},{"date":"2024-12-19","open":1426,"high":1541,"low":1395,"close":1509,"volume":609752,"rsi_14":78.18,"sma_20":1184.6,"sma_60":1263.58,"sma_120":1348.98},{"date":"2024-12-20","open":1489,"high":1524,"low":1427,"close":1524,"volume":251451,"rsi_14":79.31,"sma_20":1201.7,"sma_60":1266.15,"sma_120":1349.79},{"date":"2024-12-23","open":1521,"high":1584,"low":1482,"close":1550,"volume":223586,"rsi_14":83.52,"sma_20":1219.95,"sma_60":1269.12,"sma_120":1350.9},{"date":"2024-12-24","open":1500,"high":1549,"low":1455,"close":1477,"volume":183773,"rsi_14":76.99,"sma_20":1235.1,"sma_60":1270.9,"sma_120":1350.58},{"date":"2024-12-26","open":1441,"high":1462,"low":1260,"close":1305,"volume":319220,"rsi_14":62.44,"sma_20":1242.35,"sma_60":1269.62,"sma_120":1348.76},{"date":"2024-12-27","open":1303,"high":1307,"low":1161,"close":1186,"volume":370332,"rsi_14":55.82,"sma_20":1243.6,"sma_60":1266.3,"sma_120":1346.04},{"date":"2024-12-30","open":1160,"high":1195,"low":1139,"close":1160,"volume":189312,"rsi_14":55.19,"sma_20":1243.85,"sma_60":1263.03,"sma_120":1343.62},{"date":"2025-01-02","open":1160,"high":1202,"low":1130,"close":1202,"volume":147029,"rsi_14":54.95,"sma_20":1246.45,"sma_60":1260.32,"sma_120":1341.76},{"date":"2025-01-03","open":1203,"high":1228,"low":1194,"close":1215,"volume":100984,"rsi_14":54.33,"sma_20":1251.05,"sma_60":1257.95,"sma_120":1340.47},{"date":"2025-01-06","open":1215,"high":1248,"low":1196,"close":1213,"volume":80014,"rsi_14":54.33,"sma_20":1256.5,"sma_60":1255.88,"sma_120":1339.15},{"date":"2025-01-07","open":1220,"high":1224,"low":1203,"close":1210,"volume":53168,"rsi_14":54.22,"sma_20":1262.35,"sma_60":1253.72,"sma_120":1337.72},{"date":"2025-01-08","open":1210,"high":1228,"low":1204,"close":1206,"volume":58240,"rsi_14":53.55,"sma_20":1268.9,"sma_60":1251.6,"sma_120":1335.76},{"date":"2025-01-09","open":1202,"high":1219,"low":1200,"close":1202,"volume":34788,"rsi_14":27.06,"sma_20":1276.0,"sma_60":1249.15,"sma_120":1333.61},{"date":"2025-01-10","open":1220,"high":1220,"low":1185,"close":1200,"volume":51160,"rsi_14":28.82,"sma_20":1280.65,"sma_60":1246.57,"sma_120":1331.46},{"date":"2025-01-13","open":1200,"high":1215,"low":1179,"close":1205,"volume":47039,"rsi_14":19.96,"sma_20":1284.25,"sma_60":1244.12,"sma_120":1329.08},{"date":"2025-01-14","open":1205,"high":1225,"low":1194,"close":1221,"volume":42939,"rsi_14":20.12,"sma_20":1288.75,"sma_60":1241.88,"sma_120":1327.18},{"date":"2025-01-15","open":1221,"high":1260,"low":1207,"close":1260,"volume":74020,"rsi_14":22.12,"sma_20":1295.25,"sma_60":1240.7,"sma_120":1325.38},{"date":"2025-01-16","open":1252,"high":1269,"low":1215,"close":1229,"volume":93760,"rsi_14":24.06,"sma_20":1299.75,"sma_60":1238.78,"sma_120":1323.27},{"date":"2025-01-17","open":1238,"high":1239,"low":1221,"close":1224,"volume":36221,"rsi_14":36.98,"sma_20":1286.95,"sma_60":1236.85,"sma_120":1321.17},{"date":"2025-01-20","open":1229,"high":1231,"low":1215,"close":1215,"volume":43697,"rsi_14":57.21,"sma_20":1275.65,"sma_60":1234.87,"sma_120":1319.07},{"date":"2025-01-21","open":1215,"high":1240,"low":1198,"close":1233,"volume":47068,"rsi_14":68.91,"sma_20":1261.85,"sma_60":1233.2,"sma_120":1317.11},{"date":"2025-01-22","open":1221,"high":1230,"low":1203,"close":1212,"volume":31227,"rsi_14":52.91,"sma_20":1246.25,"sma_60":1231.15,"sma_120":1315.11},{"date":"2025-01-23","open":1211,"high":1213,"low":1195,"close":1196,"volume":30287,"rsi_14":44.57,"sma_20":1228.55,"sma_60":1228.72,"sma_120":1313.06},{"date":"2025-01-24","open":1196,"high":1232,"low":1187,"close":1211,"volume":13885,"rsi_14":49.47,"sma_20":1215.25,"sma_60":1226.65,"sma_120":1311.18},{"date":"2025-01-31","open":1211,"high":1211,"low":1181,"close":1181,"volume":29421,"rsi_14":43.26,"sma_20":1209.05,"sma_60":1223.98,"sma_120":1308.97},{"date":"2025-02-03","open":1183,"high":1184,"low":1150,"close":1166,"volume":32840,"rsi_14":41.15,"sma_20":1208.05,"sma_60":1221.05,"sma_120":1304.94},{"date":"2025-02-04","open":1155,"high":1200,"low":1151,"close":1200,"volume":58756,"rsi_14":49.61,"sma_20":1210.05,"sma_60":1218.63,"sma_120":1301.61},{"date":"2025-02-05","open":1200,"high":1236,"low":1200,"close":1209,"volume":18777,"rsi_14":51.71,"sma_20":1210.4,"sma_60":1216.37,"sma_120":1298.35},{"date":"2025-02-06","open":1209,"high":1209,"low":1190,"close":1207,"volume":11915,"rsi_14":50.38,"sma_20":1210.0,"sma_60":1214.08,"sma_120":1295.33},{"date":"2025-02-07","open":1207,"high":1224,"low":1195,"close":1200,"volume":47754,"rsi_14":45.82,"sma_20":1209.35,"sma_60":1212.52,"sma_120":1293.42},{"date":"2025-02-10","open":1200,"high":1208,"low":1167,"close":1169,"volume":59670,"rsi_14":31.28,"sma_20":1207.3,"sma_60":1210.35,"sma_120":1291.24},{"date":"2025-02-11","open":1168,"high":1174,"low":1152,"close":1152,"volume":56141,"rsi_14":33.19,"sma_20":1204.6,"sma_60":1208.05,"sma_120":1288.84},{"date":"2025-02-12","open":1152,"high":1196,"low":1152,"close":1196,"volume":49140,"rsi_14":44.78,"sma_20":1204.3,"sma_60":1207.38,"sma_120":1287.09},{"date":"2025-02-13","open":1190,"high":1218,"low":1190,"close":1196,"volume":29079,"rsi_14":46.33,"sma_20":1204.1,"sma_60":1207.98,"sma_120":1285.18},{"date":"2025-02-14","open":1196,"high":1201,"low":1193,"close":1200,"volume":42646,"rsi_14":43.27,"sma_20":1203.85,"sma_60":1209.18,"sma_120":1282.88},{"date":"2025-02-17","open":1200,"high":1207,"low":1181,"close":1192,"volume":31851,"rsi_14":45.69,"sma_20":1202.4,"sma_60":1210.67,"sma_120":1280.47},{"date":"2025-02-18","open":1172,"high":1197,"low":1172,"close":1193,"volume":23849,"rsi_14":49.31,"sma_20":1199.05,"sma_60":1211.4,"sma_120":1277.95},{"date":"2025-02-19","open":1193,"high":1193,"low":1182,"close":1187,"volume":10422,"rsi_14":44.23,"sma_20":1196.95,"sma_60":1212.18,"sma_120":1275.52},{"date":"2025-02-20","open":1187,"high":1187,"low":1172,"close":1176,"volume":16764,"rsi_14":48.68,"sma_20":1194.55,"sma_60":1212.28,"sma_120":1273.39},{"date":"2025-02-21","open":1176,"high":1187,"low":1173,"close":1183,"volume":68867,"rsi_14":54.7,"sma_20":1192.95,"sma_60":1212.38,"sma_120":1270.98},{"date":"2025-02-24","open":1183,"high":1183,"low":1171,"close":1182,"volume":31293,"rsi_14":43.92,"sma_20":1190.4,"sma_60":1212.28,"sma_120":1268.58},{"date":"2025-02-25","open":1182,"high":1188,"low":1172,"close":1182,"volume":61829,"rsi_14":40.29,"sma_20":1188.9,"sma_60":1212.28,"sma_120":1266.6},{"date":"2025-02-26","open":1182,"high":1187,"low":1169,"close":1182,"volume":24347,"rsi_14":40.88,"sma_20":1188.2,"sma_60":1212.23,"sma_120":1264.64},{"date":"2025-02-27","open":1182,"high":1189,"low":1176,"close":1177,"volume":11686,"rsi_14":41.48,"sma_20":1186.5,"sma_60":1212.28,"sma_120":1262.56},{"date":"2025-02-28","open":1166,"high":1175,"low":1147,"close":1153,"volume":23209,"rsi_14":43.75,"sma_20":1185.1,"sma_60":1212.17,"sma_120":1260.38},{"date":"2025-03-04","open":1153,"high":1153,"low":1120,"close":1145,"volume":21126,"rsi_14":47.06,"sma_20":1184.05,"sma_60":1211.9,"sma_120":1258.46},{"date":"2025-03-05","open":1139,"high":1148,"low":1137,"close":1148,"volume":17873,"rsi_14":19.23,"sma_20":1181.45,"sma_60":1211.78,"sma_120":1256.73},{"date":"2025-03-06","open":1148,"high":1159,"low":1140,"close":1148,"volume":9213,"rsi_14":19.23,"sma_20":1178.4,"sma_60":1211.75,"sma_120":1254.88},{"date":"2025-03-07","open":1148,"high":1148,"low":1134,"close":1143,"volume":11750,"rsi_14":13.92,"sma_20":1175.2,"sma_60":1212.08,"sma_120":1252.97},{"date":"2025-03-10","open":1130,"high":1141,"low":1127,"close":1138,"volume":22020,"rsi_14":14.47,"sma_20":1172.1,"sma_60":1212.65,"sma_120":1250.96},{"date":"2025-03-11","open":1118,"high":1129,"low":1105,"close":1120,"volume":26286,"rsi_14":10.75,"sma_20":1169.65,"sma_60":1213.1,"sma_120":1248.98},{"date":"2025-03-12","open":1104,"high":1142,"low":1104,"close":1130,"volume":15878,"rsi_14":20.62,"sma_20":1168.55,"sma_60":1214.02,"sma_120":1247.01},{"date":"2025-03-13","open":1130,"high":1164,"low":1130,"close":1140,"volume":13556,"rsi_14":31.25,"sma_20":1165.75,"sma_60":1215.35,"sma_120":1245.64},{"date":"2025-03-14","open":1140,"high":1140,"low":1129,"close":1140,"volume":5641,"rsi_14":25.84,"sma_20":1162.95,"sma_60":1215.9,"sma_120":1244.12},{"date":"2025-03-17","open":1140,"high":1150,"low":1137,"close":1140,"volume":9276,"rsi_14":26.14,"sma_20":1159.95,"sma_60":1216.02,"sma_120":1242.43},{"date":"2025-03-18","open":1140,"high":1158,"low":1140,"close":1149,"volume":28846,"rsi_14":32.99,"sma_20":1157.8,"sma_60":1216.32,"sma_120":1240.95},{"date":"2025-03-19","open":1149,"high":1160,"low":1138,"close":1138,"volume":16902,"rsi_14":29.63,"sma_20":1155.05,"sma_60":1216.45,"sma_120":1239.11},{"date":"2025-03-20","open":1155,"high":1155,"low":1138,"close":1150,"volume":5939,"rsi_14":38.26,"sma_20":1153.2,"sma_60":1216.63,"sma_120":1237.37},{"date":"2025-03-21","open":1150,"high":1160,"low":1137,"close":1139,"volume":16274,"rsi_14":43.14,"sma_20":1151.35,"sma_60":1210.95,"sma_120":1235.34},{"date":"2025-03-24","open":1130,"high":1144,"low":1129,"close":1144,"volume":33585,"rsi_14":49.49,"sma_20":1149.4,"sma_60":1206.0,"sma_120":1233.52},{"date":"2025-03-25","open":1145,"high":1148,"low":1130,"close":1133,"volume":66710,"rsi_14":42.99,"sma_20":1146.95,"sma_60":1199.73,"sma_120":1231.66},{"date":"2025-03-26","open":1146,"high":1146,"low":1132,"close":1133,"volume":18547,"rsi_14":42.99,"sma_20":1144.5,"sma_60":1193.22,"sma_120":1229.68},{"date":"2025-03-27","open":1133,"high":1145,"low":1120,"close":1145,"volume":35250,"rsi_14":50.88,"sma_20":1142.65,"sma_60":1186.47,"sma_120":1227.79},{"date":"2025-03-28","open":1151,"high":1167,"low":1143,"close":1155,"volume":45226,"rsi_14":57.14,"sma_20":1141.55,"sma_60":1181.1,"sma_120":1226.0},{"date":"2025-03-31","open":1120,"high":1154,"low":1111,"close":1149,"volume":68451,"rsi_14":63.55,"sma_20":1141.35,"sma_60":1178.5,"sma_120":1224.06},{"date":"2025-04-01","open":1137,"high":1311,"low":1130,"close":1234,"volume":542079,"rsi_14":78.57,"sma_20":1145.8,"sma_60":1179.3,"sma_120":1222.8},{"date":"2025-04-02","open":1263,"high":1372,"low":1247,"close":1370,"volume":856117,"rsi_14":87.34,"sma_20":1156.9,"sma_60":1182.8,"sma_120":1222.92},{"date":"2025-04-03","open":1610,"high":1781,"low":1503,"close":1781,"volume":6127195,"rsi_14":94.58,"sma_20":1188.55,"sma_60":1192.45,"sma_120":1226.38},{"date":"2025-04-04","open":1700,"high":1728,"low":1371,"close":1432,"volume":4403510,"rsi_14":63.67,"sma_20":1203.0,"sma_60":1196.07,"sma_120":1227.01},{"date":"2025-04-07","open":1405,"high":1700,"low":1329,"close":1495,"volume":3165231,"rsi_14":65.42,"sma_20":1220.85,"sma_60":1200.77,"sma_120":1228.33},{"date":"2025-04-08","open":1460,"high":1520,"low":1360,"close":1468,"volume":667265,"rsi_14":64.5,"sma_20":1238.25,"sma_60":1205.07,"sma_120":1229.39},{"date":"2025-04-09","open":1449,"high":1580,"low":1415,"close":1479,"volume":637967,"rsi_14":64.47,"sma_20":1255.7,"sma_60":1209.62,"sma_120":1230.61},{"date":"2025-04-10","open":1480,"high":1508,"low":1408,"close":1480,"volume":372484,"rsi_14":65.13,"sma_20":1272.7,"sma_60":1214.25,"sma_120":1231.7},{"date":"2025-04-11","open":1480,"high":1511,"low":1400,"close":1402,"volume":268826,"rsi_14":60.75,"sma_20":1285.8,"sma_60":1217.62,"sma_120":1232.09},{"date":"2025-04-14","open":1398,"high":1398,"low":1312,"close":1327,"volume":363438,"rsi_14":57.67,"sma_20":1295.15,"sma_60":1219.65,"sma_120":1231.88},{"date":"2025-04-15","open":1327,"high":1600,"low":1322,"close":1500,"volume":2546094,"rsi_14":62.77,"sma_20":1312.7,"sma_60":1224.3,"sma_120":1233.09},{"date":"2025-04-16","open":1499,"high":1500,"low":1380,"close":1381,"volume":378119,"rsi_14":57.64,"sma_20":1324.85,"sma_60":1226.32,"sma_120":1233.51},{"date":"2025-04-17","open":1382,"high":1490,"low":1355,"close":1454,"volume":238137,"rsi_14":59.3,"sma_20":1340.05,"sma_60":1230.07,"sma_120":1234.42},{"date":"2025-04-18","open":1439,"high":1465,"low":1401,"close":1449,"volume":191017,"rsi_14":59.34,"sma_20":1355.55,"sma_60":1233.82,"sma_120":1235.33},{"date":"2025-04-21","open":1428,"high":1550,"low":1384,"close":1484,"volume":738741,"rsi_14":58.03,"sma_20":1372.55,"sma_60":1238.3,"sma_120":1236.58},{"date":"2025-04-22","open":1480,"high":1548,"low":1430,"close":1545,"volume":657883,"rsi_14":55.91,"sma_20":1393.15,"sma_60":1243.5,"sma_120":1238.35},{"date":"2025-04-23","open":1540,"high":1545,"low":1454,"close":1454,"volume":303438,"rsi_14":35.92,"sma_20":1409.2,"sma_60":1247.53,"sma_120":1239.34},{"date":"2025-04-24","open":1454,"high":1547,"low":1431,"close":1489,"volume":124629,"rsi_14":53.36,"sma_20":1426.4,"sma_60":1252.42,"sma_120":1240.57},{"date":"2025-04-25","open":1480,"high":1489,"low":1440,"close":1449,"volume":77803,"rsi_14":47.21,"sma_20":1441.1,"sma_60":1256.38,"sma_120":1241.52},{"date":"2025-04-28","open":1442,"high":1445,"low":1349,"close":1362,"volume":223708,"rsi_14":44.0,"sma_20":1451.75,"sma_60":1259.4,"sma_120":1241.69},{"date":"2025-04-29","open":1362,"high":1438,"low":1360,"close":1419,"volume":104672,"rsi_14":46.77,"sma_20":1461.0,"sma_60":1263.62,"sma_120":1242.33},{"date":"2025-04-30","open":1418,"high":1470,"low":1398,"close":1430,"volume":130792,"rsi_14":47.34,"sma_20":1464.0,"sma_60":1267.45,"sma_120":1243.04},{"date":"2025-05-02","open":1425,"high":1425,"low":1350,"close":1367,"volume":109975,"rsi_14":48.11,"sma_20":1443.3,"sma_60":1270.08,"sma_120":1243.22},{"date":"2025-05-07","open":1367,"high":1424,"low":1367,"close":1419,"volume":98799,"rsi_14":55.1,"sma_20":1442.65,"sma_60":1273.62,"sma_120":1243.85},{"date":"2025-05-08","open":1420,"high":1476,"low":1405,"close":1436,"volume":127390,"rsi_14":45.71,"sma_20":1439.7,"sma_60":1277.55,"sma_120":1245.03},{"date":"2025-05-09","open":1436,"high":1462,"low":1340,"close":1420,"volume":104595,"rsi_14":53.03,"sma_20":1437.3,"sma_60":1281.73,"sma_120":1246.04},{"date":"2025-05-12","open":1407,"high":1500,"low":1385,"close":1490,"volume":202988,"rsi_14":52.81,"sma_20":1437.85,"sma_60":1287.37,"sma_120":1247.71},{"date":"2025-05-13","open":1503,"high":1517,"low":1431,"close":1448,"volume":101728,"rsi_14":49.93,"sma_20":1436.25,"sma_60":1291.57,"sma_120":1249.47},{"date":"2025-05-14","open":1448,"high":1457,"low":1365,"close":1438,"volume":96283,"rsi_14":46.47,"sma_20":1438.05,"sma_60":1295.6,"sma_120":1251.79},{"date":"2025-05-15","open":1438,"high":1458,"low":1398,"close":1413,"volume":107721,"rsi_14":39.29,"sma_20":1442.35,"sma_60":1299.15,"sma_120":1254.17},{"date":"2025-05-16","open":1405,"high":1441,"low":1390,"close":1427,"volume":87524,"rsi_14":47.5,"sma_20":1438.7,"sma_60":1303.07,"sma_120":1256.87},{"date":"2025-05-19","open":1427,"high":1428,"low":1382,"close":1382,"volume":88738,"rsi_14":40.26,"sma_20":1438.75,"sma_60":1306.22,"sma_120":1258.81},{"date":"2025-05-20","open":1382,"high":1428,"low":1375,"close":1377,"volume":101595,"rsi_14":43.0,"sma_20":1434.9,"sma_60":1309.38,"sma_120":1260.78},{"date":"2025-05-21","open":1377,"high":1411,"low":1377,"close":1381,"volume":62708,"rsi_14":52.2,"sma_20":1431.5,"sma_60":1312.8,"sma_120":1262.54},{"date":"2025-05-22","open":1381,"high":1406,"low":1363,"close":1381,"volume":57468,"rsi_14":44.92,"sma_20":1426.35,"sma_60":1316.1,"sma_120":1264.24},{"date":"2025-05-23","open":1381,"high":1437,"low":1366,"close":1381,"volume":57133,"rsi_14":43.25,"sma_20":1418.15,"sma_60":1319.42,"sma_120":1265.85},{"date":"2025-05-26","open":1381,"high":1430,"low":1350,"close":1399,"volume":78882,"rsi_14":55.03,"sma_20":1415.4,"sma_60":1323.03,"sma_120":1267.66},{"date":"2025-05-27","open":1405,"high":1471,"low":1388,"close":1461,"volume":96881,"rsi_14":56.4,"sma_20":1414.0,"sma_60":1327.68,"sma_120":1269.96},{"date":"2025-05-28","open":1461,"high":1488,"low":1429,"close":1459,"volume":121208,"rsi_14":53.67,"sma_20":1414.5,"sma_60":1332.38,"sma_120":1272.33},{"date":"2025-05-29","open":1457,"high":1485,"low":1400,"close":1459,"volume":80902,"rsi_14":56.57,"sma_20":1419.35,"sma_60":1337.48,"sma_120":1274.83},{"date":"2025-05-30","open":1459,"high":1479,"low":1413,"close":1420,"volume":79570,"rsi_14":36.84,"sma_20":1419.4,"sma_60":1342.07,"sma_120":1276.98},{"date":"2025-06-02","open":1420,"high":1449,"low":1386,"close":1402,"volume":78775,"rsi_14":40.5,"sma_20":1418.0,"sma_60":1346.3,"sma_120":1279.04},{"date":"2025-06-04","open":1402,"high":1477,"low":1390,"close":1459,"volume":182346,"rsi_14":53.63,"sma_20":1422.6,"sma_60":1351.48,"sma_120":1281.62},{"date":"2025-06-05","open":1459,"high":1508,"low":1452,"close":1466,"volume":171056,"rsi_14":59.78,"sma_20":1424.95,"sma_60":1356.87,"sma_120":1284.47},{"date":"2025-06-09","open":1467,"high":1597,"low":1457,"close":1585,"volume":194054,"rsi_14":71.01,"sma_20":1432.4,"sma_60":1364.32,"sma_120":1288.48},{"date":"2025-06-10","open":1579,"high":1579,"low":1495,"close":1511,"volume":117091,"rsi_14":65.93,"sma_20":1436.95,"sma_60":1370.83,"sma_120":1291.97},{"date":"2025-06-11","open":1511,"high":1663,"low":1511,"close":1589,"volume":554979,"rsi_14":72.18,"sma_20":1441.9,"sma_60":1378.48,"sma_120":1296.25},{"date":"2025-06-12","open":1620,"high":1630,"low":1575,"close":1577,"volume":146380,"rsi_14":70.16,"sma_20":1448.35,"sma_60":1385.77,"sma_120":1300.56},{"date":"2025-06-13","open":1585,"high":1600,"low":1482,"close":1497,"volume":135516,"rsi_14":60.25,"sma_20":1451.3,"sma_60":1391.72,"sma_120":1303.81},{"date":"2025-06-16","open":1485,"high":1566,"low":1454,"close":1528,"volume":131728,"rsi_14":62.31,"sma_20":1457.05,"sma_60":1398.18,"sma_120":1307.1},{"date":"2025-06-17","open":1528,"high":1580,"low":1475,"close":1545,"volume":105690,"rsi_14":62.25,"sma_20":1462.95,"sma_60":1404.78,"sma_120":1310.55},{"date":"2025-06-18","open":1545,"high":1583,"low":1509,"close":1526,"volume":97927,"rsi_14":55.88,"sma_20":1470.15,"sma_60":1411.25,"sma_120":1313.85},{"date":"2025-06-19","open":1513,"high":1545,"low":1489,"close":1517,"volume":91722,"rsi_14":55.18,"sma_20":1477.15,"sma_60":1417.37,"sma_120":1317.0},{"date":"2025-06-20","open":1512,"high":1515,"low":1465,"close":1504,"volume":134063,"rsi_14":53.93,"sma_20":1483.3,"sma_60":1423.45,"sma_120":1317.2},{"date":"2025-06-23","open":1491,"high":1504,"low":1456,"close":1462,"volume":66047,"rsi_14":53.65,"sma_20":1487.35,"sma_60":1428.75,"sma_120":1317.38},{"date":"2025-06-24","open":1464,"high":1571,"low":1464,"close":1513,"volume":83107,"rsi_14":59.11,"sma_20":1493.95,"sma_60":1435.08,"sma_120":1317.41},{"date":"2025-06-25","open":1514,"high":1561,"low":1503,"close":1555,"volume":78221,"rsi_14":58.08,"sma_20":1501.75,"sma_60":1442.12,"sma_120":1317.67},{"date":"2025-06-26","open":1555,"high":1555,"low":1482,"close":1500,"volume":69874,"rsi_14":52.65,"sma_20":1503.7,"sma_60":1448.03,"sma_120":1317.25},{"date":"2025-06-27","open":1500,"high":1500,"low":1463,"close":1468,"volume":30842,"rsi_14":39.46,"sma_20":1504.15,"sma_60":1453.25,"sma_120":1317.17},{"date":"2025-06-30","open":1456,"high":1460,"low":1418,"close":1430,"volume":58437,"rsi_14":42.2,"sma_20":1502.7,"sma_60":1457.93,"sma_120":1318.22},{"date":"2025-07-01","open":1429,"high":1487,"low":1420,"close":1470,"volume":47042,"rsi_14":37.63,"sma_20":1505.2,"sma_60":1461.87,"sma_120":1320.58},{"date":"2025-07-02","open":1479,"high":1479,"low":1445,"close":1449,"volume":38580,"rsi_14":36.94,"sma_20":1507.55,"sma_60":1463.18,"sma_120":1322.99},{"date":"2025-07-03","open":1449,"high":1487,"low":1449,"close":1480,"volume":26092,"rsi_14":48.07,"sma_20":1508.6,"sma_60":1458.17,"sma_120":1325.31},{"date":"2025-07-04","open":1480,"high":1502,"low":1453,"close":1484,"volume":25565,"rsi_14":44.69,"sma_20":1509.5,"sma_60":1459.03,"sma_120":1327.55},{"date":"2025-07-07","open":1484,"high":1533,"low":1484,"close":1507,"volume":57093,"rsi_14":45.48,"sma_20":1505.6,"sma_60":1459.23,"sma_120":1330.0},{"date":"2025-07-08","open":1526,"high":1532,"low":1486,"close":1487,"volume":21868,"rsi_14":45.37,"sma_20":1504.4,"sma_60":1459.55,"sma_120":1332.31},{"date":"2025-07-09","open":1502,"high":1570,"low":1468,"close":1491,"volume":44896,"rsi_14":46.88,"sma_20":1499.5,"sma_60":1459.75,"sma_120":1334.68},{"date":"2025-07-10","open":1491,"high":1491,"low":1454,"close":1456,"volume":52108,"rsi_14":44.52,"sma_20":1493.45,"sma_60":1459.35,"sma_120":1336.8},{"date":"2025-07-11","open":1456,"high":1521,"low":1449,"close":1498,"volume":47892,"rsi_14":54.11,"sma_20":1493.5,"sma_60":1460.95,"sma_120":1339.28},{"date":"2025-07-14","open":1497,"high":1517,"low":1472,"close":1474,"volume":17469,"rsi_14":45.26,"sma_20":1490.8,"sma_60":1463.4,"sma_120":1341.53},{"date":"2025-07-15","open":1474,"high":1490,"low":1447,"close":1465,"volume":33783,"rsi_14":38.1,"sma_20":1486.8,"sma_60":1462.82,"sma_120":1343.56},{"date":"2025-07-16","open":1465,"high":1468,"low":1434,"close":1440,"volume":19700,"rsi_14":41.38,"sma_20":1482.5,"sma_60":1463.8,"sma_120":1345.06},{"date":"2025-07-17","open":1455,"high":1455,"low":1398,"close":1440,"volume":32834,"rsi_14":45.57,"sma_20":1478.65,"sma_60":1463.57,"sma_120":1346.82},{"date":"2025-07-18","open":1440,"high":1450,"low":1425,"close":1437,"volume":25158,"rsi_14":51.25,"sma_20":1475.3,"sma_60":1463.37,"sma_120":1348.59},{"date":"2025-07-21","open":1437,"high":1499,"low":1423,"close":1491,"volume":34155,"rsi_14":53.56,"sma_20":1476.75,"sma_60":1463.48,"sma_120":1350.89},{"date":"2025-07-22","open":1506,"high":1508,"low":1444,"close":1445,"volume":72791,"rsi_14":49.38,"sma_20":1473.35,"sma_60":1461.82,"sma_120":1352.66},{"date":"2025-07-23","open":1459,"high":1459,"low":1435,"close":1440,"volume":26470,"rsi_14":43.2,"sma_20":1467.6,"sma_60":1461.58,"sma_120":1354.56},{"date":"2025-07-24","open":1440,"high":1497,"low":1431,"close":1443,"volume":66114,"rsi_14":43.0,"sma_20":1464.75,"sma_60":1460.82,"sma_120":1356.62},{"date":"2025-07-25","open":1443,"high":1449,"low":1410,"close":1421,"volume":30084,"rsi_14":35.27,"sma_20":1462.4,"sma_60":1460.35,"sma_120":1358.37},{"date":"2025-07-28","open":1420,"high":1420,"low":1365,"close":1380,"volume":68753,"rsi_14":32.91,"sma_20":1459.9,"sma_60":1460.65,"sma_120":1360.03},{"date":"2025-07-29","open":1380,"high":1380,"low":1364,"close":1364,"volume":26427,"rsi_14":30.46,"sma_20":1454.6,"sma_60":1459.73,"sma_120":1361.67},{"date":"2025-07-30","open":1364,"high":1370,"low":1339,"close":1343,"volume":68826,"rsi_14":31.83,"sma_20":1449.3,"sma_60":1458.28,"sma_120":1362.87},{"date":"2025-07-31","open":1343,"high":1349,"low":1335,"close":1349,"volume":46562,"rsi_14":22.91,"sma_20":1442.75,"sma_60":1457.98,"sma_120":1364.03},{"date":"2025-08-01","open":1349,"high":1349,"low":1250,"close":1300,"volume":70015,"rsi_14":21.0,"sma_20":1433.55,"sma_60":1456.0,"sma_120":1364.81},{"date":"2025-08-04","open":1299,"high":1310,"low":1275,"close":1293,"volume":37990,"rsi_14":21.14,"sma_20":1422.85,"sma_60":1453.62,"sma_120":1365.58},{"date":"2025-08-05","open":1310,"high":1382,"low":1297,"close":1364,"volume":53344,"rsi_14":38.95,"sma_20":1416.7,"sma_60":1452.68,"sma_120":1367.21},{"date":"2025-08-06","open":1364,"high":1364,"low":1305,"close":1343,"volume":41896,"rsi_14":36.71,"sma_20":1409.3,"sma_60":1450.23,"sma_120":1368.8},{"date":"2025-08-07","open":1343,"high":1346,"low":1327,"close":1340,"volume":15717,"rsi_14":36.71,"sma_20":1403.5,"sma_60":1448.43,"sma_120":1370.0},{"date":"2025-08-08","open":1340,"high":1340,"low":1286,"close":1291,"volume":80216,"rsi_14":22.22,"sma_20":1393.15,"sma_60":1445.98,"sma_120":1370.79},{"date":"2025-08-11","open":1314,"high":1396,"low":1297,"close":1354,"volume":78393,"rsi_14":37.93,"sma_20":1387.15,"sma_60":1445.0,"sma_120":1372.08},{"date":"2025-08-12","open":1354,"high":1355,"low":1334,"close":1350,"volume":22636,"rsi_14":38.03,"sma_20":1381.4,"sma_60":1443.72,"sma_120":1373.39},{"date":"2025-08-13","open":1350,"high":1365,"low":1343,"close":1365,"volume":20812,"rsi_14":39.95,"sma_20":1377.65,"sma_60":1443.43,"sma_120":1374.83},{"date":"2025-08-14","open":1365,"high":1480,"low":1352,"close":1390,"volume":193335,"rsi_14":46.04,"sma_20":1375.15,"sma_60":1443.65,"sma_120":1376.52},{"date":"2025-08-18","open":1390,"high":1528,"low":1390,"close":1462,"volume":311428,"rsi_14":59.72,"sma_20":1376.4,"sma_60":1445.0,"sma_120":1378.9},{"date":"2025-08-19","open":1462,"high":1492,"low":1441,"close":1488,"volume":67481,"rsi_14":64.35,"sma_20":1376.25,"sma_60":1446.78,"sma_120":1381.44},{"date":"2025-08-20","open":1464,"high":1470,"low":1401,"close":1416,"volume":84190,"rsi_14":57.56,"sma_20":1374.8,"sma_60":1447.37,"sma_120":1383.39},{"date":"2025-08-21","open":1416,"high":1500,"low":1391,"close":1391,"volume":54663,"rsi_14":54.18,"sma_20":1372.35,"sma_60":1447.23,"sma_120":1385.13},{"date":"2025-08-22","open":1391,"high":1456,"low":1383,"close":1440,"volume":50718,"rsi_14":63.94,"sma_20":1372.2,"sma_60":1446.88,"sma_120":1387.28},{"date":"2025-08-25","open":1440,"high":1483,"low":1430,"close":1465,"volume":33614,"rsi_14":66.54,"sma_20":1374.4,"sma_60":1446.98,"sma_120":1389.68},{"date":"2025-08-26","open":1465,"high":1497,"low":1450,"close":1457,"volume":52477,"rsi_14":60.18,"sma_20":1378.25,"sma_60":1446.95,"sma_120":1392.22},{"date":"2025-08-27","open":1457,"high":1476,"low":1443,"close":1444,"volume":32206,"rsi_14":61.25,"sma_20":1382.25,"sma_60":1447.35,"sma_120":1394.71},{"date":"2025-08-28","open":1444,"high":1444,"low":1421,"close":1421,"volume":31808,"rsi_14":58.64,"sma_20":1386.15,"sma_60":1447.67,"sma_120":1396.98},{"date":"2025-08-29","open":1421,"high":1460,"low":1411,"close":1416,"volume":121720,"rsi_14":64.71,"sma_20":1389.5,"sma_60":1446.95,"sma_120":1399.22},{"date":"2025-09-01","open":1416,"high":1459,"low":1400,"close":1420,"volume":58755,"rsi_14":59.02,"sma_20":1395.5,"sma_60":1446.18,"sma_120":1401.53},{"date":"2025-09-02","open":1420,"high":1426,"low":1364,"close":1365,"volume":61513,"rsi_14":51.8,"sma_20":1399.1,"sma_60":1442.52,"sma_120":1403.42},{"date":"2025-09-03","open":1385,"high":1441,"low":1384,"close":1438,"volume":35650,"rsi_14":57.68,"sma_20":1402.8,"sma_60":1441.3,"sma_120":1406.07},{"date":"2025-09-04","open":1438,"high":1453,"low":1413,"close":1433,"volume":29749,"rsi_14":54.73,"sma_20":1407.3,"sma_60":1438.7,"sma_120":1408.59},{"date":"2025-09-05","open":1433,"high":1462,"low":1430,"close":1439,"volume":17724,"rsi_14":47.04,"sma_20":1412.25,"sma_60":1436.4,"sma_120":1411.08},{"date":"2025-09-08","open":1494,"high":1494,"low":1440,"close":1448,"volume":26811,"rsi_14":44.62,"sma_20":1420.1,"sma_60":1435.58,"sma_120":1413.65},{"date":"2025-09-09","open":1440,"high":1471,"low":1440,"close":1467,"volume":36182,"rsi_14":57.99,"sma_20":1425.75,"sma_60":1434.57,"sma_120":1416.38},{"date":"2025-09-10","open":1467,"high":1483,"low":1453,"close":1457,"volume":32753,"rsi_14":60.86,"sma_20":1431.1,"sma_60":1433.1,"sma_120":1418.94},{"date":"2025-09-11","open":1457,"high":1491,"low":1453,"close":1485,"volume":50115,"rsi_14":57.95,"sma_20":1437.1,"sma_60":1432.42,"sma_120":1421.83},{"date":"2025-09-12","open":1485,"high":1495,"low":1450,"close":1465,"volume":40042,"rsi_14":50.0,"sma_20":1440.85,"sma_60":1431.55,"sma_120":1424.46},{"date":"2025-09-15","open":1478,"high":1479,"low":1442,"close":1476,"volume":32887,"rsi_14":53.38,"sma_20":1441.55,"sma_60":1431.08,"sma_120":1427.27},{"date":"2025-09-16","open":1476,"high":1490,"low":1430,"close":1452,"volume":22863,"rsi_14":51.37,"sma_20":1439.75,"sma_60":1430.92,"sma_120":1429.83},{"date":"2025-09-17","open":1452,"high":1487,"low":1410,"close":1420,"volume":43855,"rsi_14":49.83,"sma_20":1439.95,"sma_60":1429.37,"sma_120":1432.22},{"date":"2025-09-18","open":1396,"high":1446,"low":1396,"close":1443,"volume":23832,"rsi_14":57.56,"sma_20":1443.8,"sma_60":1427.92,"sma_120":1435.02},{"date":"2025-09-19","open":1468,"high":1483,"low":1454,"close":1483,"volume":30781,"rsi_14":58.87,"sma_20":1445.95,"sma_60":1427.63,"sma_120":1437.83},{"date":"2025-09-22","open":1482,"high":1492,"low":1435,"close":1440,"volume":195502,"rsi_14":60.93,"sma_20":1444.7,"sma_60":1427.17,"sma_120":1440.21},{"date":"2025-09-23","open":1445,"high":1467,"low":1440,"close":1442,"volume":23753,"rsi_14":50.74,"sma_20":1443.95,"sma_60":1427.37,"sma_120":1442.65},{"date":"2025-09-24","open":1442,"high":1498,"low":1427,"close":1465,"volume":42272,"rsi_14":55.52,"sma_20":1445.0,"sma_60":1427.28,"sma_120":1444.58},{"date":"2025-09-25","open":1465,"high":1465,"low":1388,"close":1445,"volume":21441,"rsi_14":50.99,"sma_20":1446.2,"sma_60":1427.22,"sma_120":1445.2},{"date":"2025-09-26","open":1445,"high":1445,"low":1403,"close":1408,"volume":35507,"rsi_14":43.98,"sma_20":1445.8,"sma_60":1426.02,"sma_120":1442.09},{"date":"2025-09-29","open":1408,"high":1412,"low":1353,"close":1379,"volume":154018,"rsi_14":37.13,"sma_20":1443.75,"sma_60":1424.27,"sma_120":1441.65},{"date":"2025-09-30","open":1382,"high":1425,"low":1379,"close":1395,"volume":29083,"rsi_14":41.09,"sma_20":1445.25,"sma_60":1422.4,"sma_120":1440.82},{"date":"2025-10-01","open":1395,"high":1438,"low":1393,"close":1415,"volume":34713,"rsi_14":39.71,"sma_20":1444.1,"sma_60":1421.2,"sma_120":1440.38},{"date":"2025-10-02","open":1415,"high":1429,"low":1369,"close":1384,"volume":46674,"rsi_14":38.46,"sma_20":1441.65,"sma_60":1419.42,"sma_120":1439.58},{"date":"2025-10-10","open":1387,"high":1440,"low":1384,"close":1390,"volume":36976,"rsi_14":37.57,"sma_20":1439.2,"sma_60":1418.32,"sma_120":1438.83},{"date":"2025-10-13","open":1390,"high":1398,"low":1370,"close":1380,"volume":23354,"rsi_14":39.16,"sma_20":1435.8,"sma_60":1416.35,"sma_120":1438.65},{"date":"2025-10-14","open":1380,"high":1400,"low":1377,"close":1380,"volume":18802,"rsi_14":43.33,"sma_20":1431.45,"sma_60":1414.78,"sma_120":1439.09},{"date":"2025-10-15","open":1380,"high":1415,"low":1365,"close":1410,"volume":16560,"rsi_14":39.72,"sma_20":1429.1,"sma_60":1413.87,"sma_120":1438.34},{"date":"2025-10-16","open":1438,"high":1444,"low":1410,"close":1444,"volume":32809,"rsi_14":43.52,"sma_20":1427.05,"sma_60":1413.93,"sma_120":1438.87},{"date":"2025-10-17","open":1444,"high":1444,"low":1408,"close":1415,"volume":17295,"rsi_14":45.64,"sma_20":1424.55,"sma_60":1413.52,"sma_120":1438.54},{"date":"2025-10-20","open":1401,"high":1431,"low":1391,"close":1411,"volume":30176,"rsi_14":44.64,"sma_20":1421.3,"sma_60":1413.08,"sma_120":1438.22},{"date":"2025-10-21","open":1418,"high":1438,"low":1398,"close":1406,"volume":29150,"rsi_14":39.11,"sma_20":1419.0,"sma_60":1411.67,"sma_120":1437.58},{"date":"2025-10-22","open":1400,"high":1406,"low":1380,"close":1382,"volume":19997,"rsi_14":38.55,"sma_20":1417.1,"sma_60":1410.62,"sma_120":1436.22},{"date":"2025-10-23","open":1382,"high":1410,"low":1370,"close":1388,"volume":28391,"rsi_14":45.9,"sma_20":1413.1,"sma_60":1409.75,"sma_120":1435.67},{"date":"2025-10-24","open":1381,"high":1430,"low":1362,"close":1380,"volume":39484,"rsi_14":50.22,"sma_20":1407.95,"sma_60":1408.7,"sma_120":1434.76},{"date":"2025-10-27","open":1386,"high":1415,"low":1375,"close":1380,"volume":47127,"rsi_14":46.38,"sma_20":1404.95,"sma_60":1408.02,"sma_120":1434.18},{"date":"2025-10-28","open":1390,"high":1399,"low":1368,"close":1376,"volume":31763,"rsi_14":39.79,"sma_20":1401.65,"sma_60":1407.95,"sma_120":1434.3},{"date":"2025-10-29","open":1376,"high":1384,"low":1362,"close":1376,"volume":38728,"rsi_14":47.5,"sma_20":1397.2,"sma_60":1408.15,"sma_120":1433.94},{"date":"2025-10-30","open":1409,"high":1409,"low":1358,"close":1358,"volume":37097,"rsi_14":40.7,"sma_20":1392.85,"sma_60":1408.4,"sma_120":1433.34},{"date":"2025-10-31","open":1383,"high":1407,"low":1357,"close":1401,"volume":58718,"rsi_14":55.12,"sma_20":1392.5,"sma_60":1409.27,"sma_120":1433.62},{"date":"2025-11-03","open":1401,"high":1405,"low":1350,"close":1353,"volume":76331,"rsi_14":44.66,"sma_20":1391.2,"sma_60":1410.15,"sma_120":1433.08},{"date":"2025-11-04","open":1353,"high":1365,"low":1333,"close":1353,"volume":42628,"rsi_14":37.22,"sma_20":1389.1,"sma_60":1411.15,"sma_120":1432.38},{"date":"2025-11-05","open":1339,"high":1339,"low":1300,"close":1308,"volume":84810,"rsi_14":20.94,"sma_20":1383.75,"sma_60":1410.22,"sma_120":1431.45},{"date":"2025-11-06","open":1300,"high":1356,"low":1300,"close":1304,"volume":40524,"rsi_14":23.44,"sma_20":1379.75,"sma_60":1409.57,"sma_120":1429.9},{"date":"2025-11-07","open":1304,"high":1304,"low":1276,"close":1280,"volume":43884,"rsi_14":21.4,"sma_20":1374.25,"sma_60":1408.57,"sma_120":1428.5},{"date":"2025-11-10","open":1280,"high":1341,"low":1279,"close":1315,"volume":92410,"rsi_14":32.43,"sma_20":1371.0,"sma_60":1408.97,"sma_120":1427.47},{"date":"2025-11-11","open":1315,"high":1370,"low":1302,"close":1302,"volume":17803,"rsi_14":33.87,"sma_20":1367.1,"sma_60":1408.1,"sma_120":1426.55},{"date":"2025-11-12","open":1292,"high":1316,"low":1292,"close":1293,"volume":29341,"rsi_14":31.08,"sma_20":1361.25,"sma_60":1407.15,"sma_120":1425.43},{"date":"2025-11-13","open":1293,"high":1313,"low":1293,"close":1312,"volume":29997,"rsi_14":37.02,"sma_20":1354.65,"sma_60":1406.27,"sma_120":1424.85},{"date":"2025-11-14","open":1312,"high":1364,"low":1293,"close":1315,"volume":64686,"rsi_14":37.74,"sma_20":1349.65,"sma_60":1405.02,"sma_120":1424.33},{"date":"2025-11-17","open":1324,"high":1518,"low":1306,"close":1349,"volume":727463,"rsi_14":45.42,"sma_20":1346.55,"sma_60":1403.13,"sma_120":1424.07},{"date":"2025-11-18","open":1349,"high":1580,"low":1345,"close":1386,"volume":1198822,"rsi_14":51.51,"sma_20":1345.55,"sma_60":1401.43,"sma_120":1424.11},{"date":"2025-11-19","open":1387,"high":1549,"low":1386,"close":1517,"volume":715072,"rsi_14":67.87,"sma_20":1352.3,"sma_60":1403.12,"sma_120":1425.24},{"date":"2025-11-20","open":1517,"high":1539,"low":1461,"close":1500,"volume":135852,"rsi_14":61.81,"sma_20":1357.9,"sma_60":1404.93,"sma_120":1426.08},{"date":"2025-11-21","open":1500,"high":1528,"low":1457,"close":1528,"volume":91479,"rsi_14":71.93,"sma_20":1365.3,"sma_60":1406.4,"sma_120":1426.64},{"date":"2025-11-24","open":1528,"high":1642,"low":1528,"close":1543,"volume":362572,"rsi_14":72.95,"sma_20":1373.45,"sma_60":1407.7,"sma_120":1427.34},{"date":"2025-11-25","open":1543,"high":1610,"low":1485,"close":1486,"volume":84753,"rsi_14":70.89,"sma_20":1378.95,"sma_60":1408.18,"sma_120":1427.57},{"date":"2025-11-26","open":1486,"high":1539,"low":1486,"close":1530,"volume":54932,"rsi_14":74.25,"sma_20":1386.65,"sma_60":1409.62,"sma_120":1428.48},{"date":"2025-11-27","open":1544,"high":1610,"low":1534,"close":1595,"volume":63560,"rsi_14":81.07,"sma_20":1398.5,"sma_60":1412.52,"sma_120":1430.09},{"date":"2025-11-28","open":1595,"high":1600,"low":1501,"close":1501,"volume":89585,"rsi_14":66.43,"sma_20":1403.5,"sma_60":1413.93,"sma_120":1430.44},{"date":"2025-12-01","open":1509,"high":1638,"low":1509,"close":1613,"volume":141817,"rsi_14":73.38,"sma_20":1416.5,"sma_60":1417.15,"sma_120":1431.67},{"date":"2025-12-02","open":1613,"high":1638,"low":1550,"close":1627,"volume":86378,"rsi_14":74.93,"sma_20":1430.2,"sma_60":1421.52,"sma_120":1432.02},{"date":"2025-12-03","open":1627,"high":1627,"low":1579,"close":1590,"volume":77015,"rsi_14":70.2,"sma_20":1444.3,"sma_60":1424.05,"sma_120":1432.67},{"date":"2025-12-04","open":1590,"high":1642,"low":1587,"close":1630,"volume":66480,"rsi_14":71.72,"sma_20":1460.6,"sma_60":1427.33,"sma_120":1433.02},{"date":"2025-12-05","open":1628,"high":1630,"low":1578,"close":1596,"volume":95621,"rsi_14":67.03,"sma_20":1476.4,"sma_60":1429.95,"sma_120":1433.17},{"date":"2025-12-08","open":1595,"high":1695,"low":1527,"close":1594,"volume":51697,"rsi_14":65.07,"sma_20":1490.35,"sma_60":1432.38,"sma_120":1433.98},{"date":"2025-12-09","open":1594,"high":1640,"low":1578,"close":1620,"volume":78984,"rsi_14":58.8,"sma_20":1506.25,"sma_60":1434.93,"sma_120":1434.75},{"date":"2025-12-10","open":1620,"high":1690,"low":1599,"close":1626,"volume":121253,"rsi_14":60.98,"sma_20":1522.9,"sma_60":1437.75,"sma_120":1435.42},{"date":"2025-12-11","open":1621,"high":1626,"low":1588,"close":1604,"volume":82450,"rsi_14":56.69,"sma_20":1537.5,"sma_60":1439.73,"sma_120":1436.08},{"date":"2025-12-12","open":1604,"high":1655,"low":1591,"close":1633,"volume":58513,"rsi_14":57.73,"sma_20":1553.4,"sma_60":1442.53,"sma_120":1437.04},{"date":"2025-12-15","open":1633,"high":1706,"low":1606,"close":1675,"volume":87370,"rsi_14":66.67,"sma_20":1569.7,"sma_60":1445.85,"sma_120":1438.47},{"date":"2025-12-16","open":1675,"high":1675,"low":1626,"close":1627,"volume":53734,"rsi_14":58.49,"sma_20":1581.75,"sma_60":1448.77,"sma_120":1439.84},{"date":"2025-12-17","open":1627,"high":2115,"low":1627,"close":2115,"volume":1919692,"rsi_14":76.16,"sma_20":1611.65,"sma_60":1460.35,"sma_120":1444.86},{"date":"2025-12-18","open":2100,"high":2290,"low":1900,"close":1906,"volume":2344332,"rsi_14":68.26,"sma_20":1631.95,"sma_60":1467.65,"sma_120":1447.78},{"date":"2025-12-19","open":1888,"high":1993,"low":1828,"close":1950,"volume":612322,"rsi_14":66.19,"sma_20":1653.05,"sma_60":1475.43,"sma_120":1451.53},{"date":"2025-12-22","open":1974,"high":2385,"low":1974,"close":2235,"volume":2753949,"rsi_14":73.17,"sma_20":1687.65,"sma_60":1488.68,"sma_120":1457.92},{"date":"2025-12-23","open":2235,"high":2670,"low":2095,"close":2165,"volume":3522609,"rsi_14":71.38,"sma_20":1721.6,"sma_60":1500.73,"sma_120":1464.05},{"date":"2025-12-24","open":2150,"high":2340,"low":2120,"close":2250,"volume":766728,"rsi_14":72.3,"sma_20":1757.6,"sma_60":1513.82,"sma_120":1470.55},{"date":"2025-12-26","open":2265,"high":2295,"low":2170,"close":2225,"volume":334910,"rsi_14":72.77,"sma_20":1789.1,"sma_60":1526.82,"sma_120":1477.02},{"date":"2025-12-29","open":2225,"high":2385,"low":2185,"close":2220,"volume":400908,"rsi_14":72.62,"sma_20":1825.05,"sma_60":1540.35,"sma_120":1483.18},{"date":"2025-12-30","open":2220,"high":2350,"low":2070,"close":2135,"volume":402932,"rsi_14":67.84,"sma_20":1851.15,"sma_60":1552.95,"sma_120":1488.61},{"date":"2026-01-02","open":2150,"high":2260,"low":2100,"close":2195,"volume":209764,"rsi_14":69.0,"sma_20":1879.55,"sma_60":1566.28,"sma_120":1494.34},{"date":"2026-01-05","open":2190,"high":2380,"low":2185,"close":2285,"volume":445050,"rsi_14":71.76,"sma_20":1914.3,"sma_60":1580.78,"sma_120":1500.99},{"date":"2026-01-06","open":2280,"high":2285,"low":2155,"close":2170,"volume":207951,"rsi_14":66.26,"sma_20":1941.3,"sma_60":1593.88,"sma_120":1506.65},{"date":"2026-01-07","open":2170,"high":2170,"low":2090,"close":2110,"volume":167206,"rsi_14":63.03,"sma_20":1967.0,"sma_60":1605.88,"sma_120":1512.1},{"date":"2026-01-08","open":2100,"high":2125,"low":1995,"close":2005,"volume":127899,"rsi_14":60.95,"sma_20":1987.55,"sma_60":1616.3,"sma_120":1516.33},{"date":"2026-01-09","open":2000,"high":2085,"low":1995,"close":2030,"volume":88448,"rsi_14":46.63,"sma_20":2008.05,"sma_60":1627.13,"sma_120":1520.96},{"date":"2026-01-12","open":2010,"high":2090,"low":1932,"close":1983,"volume":91475,"rsi_14":53.5,"sma_20":2025.9,"sma_60":1636.68,"sma_120":1525.28},{"date":"2026-01-13","open":1974,"high":2060,"low":1947,"close":2000,"volume":109437,"rsi_14":52.33,"sma_20":2045.7,"sma_60":1645.95,"sma_120":1529.94},{"date":"2026-01-14","open":1990,"high":1990,"low":1901,"close":1924,"volume":77028,"rsi_14":32.02,"sma_20":2060.25,"sma_60":1654.43,"sma_120":1533.97},{"date":"2026-01-15","open":1905,"high":1940,"low":1855,"close":1894,"volume":64021,"rsi_14":33.58,"sma_20":2071.2,"sma_60":1662.48,"sma_120":1537.78},{"date":"2026-01-16","open":1894,"high":2020,"low":1846,"close":1964,"volume":215914,"rsi_14":33.38,"sma_20":2080.5,"sma_60":1681.48,"sma_120":1541.72},{"date":"2026-01-19","open":1964,"high":2160,"low":1945,"close":2090,"volume":310688,"rsi_14":42.83,"sma_20":2089.7,"sma_60":1693.18,"sma_120":1547.1},{"date":"2026-01-20","open":2100,"high":2525,"low":2000,"close":2385,"volume":1540537,"rsi_14":61.2,"sma_20":2111.45,"sma_60":1709.93,"sma_120":1554.97},{"date":"2026-01-21","open":2310,"high":2475,"low":2180,"close":2430,"volume":439016,"rsi_14":60.67,"sma_20":2121.2,"sma_60":1727.43,"sma_120":1563.2},{"date":"2026-01-22","open":2450,"high":2630,"low":2290,"close":2365,"volume":554230,"rsi_14":53.72,"sma_20":2131.2,"sma_60":1743.92,"sma_120":1571.07},{"date":"2026-01-23","open":2370,"high":2375,"low":2170,"close":2250,"volume":215948,"rsi_14":53.72,"sma_20":2131.2,"sma_60":1758.48,"sma_120":1578.32},{"date":"2026-01-26","open":2235,"high":2275,"low":2130,"close":2145,"volume":233174,"rsi_14":51.56,"sma_20":2127.2,"sma_60":1771.6,"sma_120":1584.83},{"date":"2026-01-27","open":2120,"high":2380,"low":2120,"close":2275,"volume":403207,"rsi_14":61.78,"sma_20":2129.95,"sma_60":1786.17,"sma_120":1592.59},{"date":"2026-01-28","open":2275,"high":2550,"low":2270,"close":2320,"volume":668626,"rsi_14":62.44,"sma_20":2139.2,"sma_60":1802.28,"sma_120":1600.68},{"date":"2026-01-29","open":2320,"high":2320,"low":2155,"close":2260,"volume":283555,"rsi_14":61.75,"sma_20":2142.45,"sma_60":1817.4,"sma_120":1608.68},{"date":"2026-01-30","open":2260,"high":2290,"low":2150,"close":2210,"volume":212061,"rsi_14":58.66,"sma_20":2138.7,"sma_60":1832.43,"sma_120":1616.33},{"date":"2026-02-02","open":2185,"high":2380,"low":2150,"close":2380,"volume":444932,"rsi_14":67.46,"sma_20":2149.2,"sma_60":1850.37,"sma_120":1624.79},{"date":"2026-02-03","open":2405,"high":2420,"low":2230,"close":2355,"volume":538755,"rsi_14":67.72,"sma_20":2161.45,"sma_60":1868.28,"sma_120":1633.22},{"date":"2026-02-04","open":2290,"high":2455,"low":2200,"close":2385,"volume":423564,"rsi_14":66.69,"sma_20":2180.45,"sma_60":1875.3,"sma_120":1641.93},{"date":"2026-02-05","open":2390,"high":2450,"low":2250,"close":2335,"volume":322669,"rsi_14":64.15,"sma_20":2195.7,"sma_60":1892.3,"sma_120":1650.63},{"date":"2026-02-06","open":2340,"high":2795,"low":2220,"close":2685,"volume":1491025,"rsi_14":69.38,"sma_20":2230.8,"sma_60":1915.35,"sma_120":1661.72},{"date":"2026-02-09","open":2770,"high":3490,"low":2705,"close":2890,"volume":4370903,"rsi_14":67.47,"sma_20":2275.3,"sma_60":1941.97,"sma_120":1674.56},{"date":"2026-02-10","open":2845,"high":2950,"low":2445,"close":2540,"volume":960841,"rsi_14":53.14,"sma_20":2306.1,"sma_60":1962.43,"sma_120":1684.35},{"date":"2026-02-11","open":2565,"high":2600,"low":2430,"close":2495,"volume":262071,"rsi_14":53.76,"sma_20":2336.15,"sma_60":1982.1,"sma_120":1693.56},{"date":"2026-02-12","open":2495,"high":2590,"low":2410,"close":2545,"volume":245836,"rsi_14":58.86,"sma_20":2365.2,"sma_60":2002.03,"sma_120":1702.58},{"date":"2026-02-13","open":2510,"high":2835,"low":2425,"close":2795,"volume":715920,"rsi_14":67.96,"sma_20":2406.75,"sma_60":2025.52,"sma_120":1713.47},{"date":"2026-02-19","open":2800,"high":2900,"low":2595,"close":2780,"volume":364155,"rsi_14":64.9,"sma_20":2441.25,"sma_60":2046.57,"sma_120":1724.84},{"date":"2026-02-20","open":2760,"high":2860,"low":2655,"close":2780,"volume":300380,"rsi_14":63.94,"sma_20":2461.0,"sma_60":2067.9,"sma_120":1736.42},{"date":"2026-02-23","open":2825,"high":3080,"low":2670,"close":2960,"volume":909762,"rsi_14":69.77,"sma_20":2487.5,"sma_60":2091.77,"sma_120":1749.08},{"date":"2026-02-24","open":2960,"high":2960,"low":2805,"close":2805,"volume":442886,"rsi_14":65.87,"sma_20":2509.5,"sma_60":2112.8,"sma_120":1760.25},{"date":"2026-02-25","open":2800,"high":2840,"low":2585,"close":2650,"volume":437169,"rsi_14":57.26,"sma_20":2529.5,"sma_60":2132.2,"sma_120":1770.19},{"date":"2026-02-26","open":2660,"high":2780,"low":2550,"close":2650,"volume":182014,"rsi_14":58.04,"sma_20":2554.75,"sma_60":2157.02,"sma_120":1784.77},{"date":"2026-02-27","open":2635,"high":2895,"low":2620,"close":2740,"volume":421150,"rsi_14":59.37,"sma_20":2578.0,"sma_60":2169.95,"sma_120":1791.23},{"date":"2026-03-03","open":2670,"high":2745,"low":2405,"close":2430,"volume":425751,"rsi_14":52.2,"sma_20":2583.5,"sma_60":2185.43,"sma_120":1799.68},{"date":"2026-03-04","open":2375,"high":2565,"low":2115,"close":2345,"volume":441537,"rsi_14":41.01,"sma_20":2587.75,"sma_60":2197.63,"sma_120":1807.39},{"date":"2026-03-05","open":2385,"high":2575,"low":2385,"close":2480,"volume":226527,"rsi_14":38.74,"sma_20":2601.25,"sma_60":2211.85,"sma_120":1816.68},{"date":"2026-03-06","open":2480,"high":2580,"low":2385,"close":2540,"volume":187559,"rsi_14":50.0,"sma_20":2609.25,"sma_60":2227.68,"sma_120":1825.87},{"date":"2026-03-09","open":2350,"high":2460,"low":2250,"close":2375,"volume":241339,"rsi_14":46.36,"sma_20":2610.25,"sma_60":2240.1,"sma_120":1833.72},{"date":"2026-03-10","open":2400,"high":2485,"low":2270,"close":2325,"volume":230894,"rsi_14":43.33,"sma_20":2607.25,"sma_60":2252.25,"sma_120":1841.1},{"date":"2026-03-11","open":2320,"high":2630,"low":2315,"close":2475,"volume":402675,"rsi_14":39.68,"sma_20":2614.25,"sma_60":2266.93,"sma_120":1849.66},{"date":"2026-03-12","open":2460,"high":2545,"low":2365,"close":2430,"volume":220127,"rsi_14":38.92,"sma_20":2601.5,"sma_60":2280.43,"sma_120":1857.68},{"date":"2026-03-13","open":2385,"high":2485,"low":2315,"close":2385,"volume":95370,"rsi_14":37.85,"sma_20":2576.25,"sma_60":2293.08,"sma_120":1865.42},{"date":"2026-03-16","open":2370,"high":2380,"low":2275,"close":2315,"volume":119080,"rsi_14":28.71,"sma_20":2565.0,"sma_60":2310.45,"sma_120":1876.49},{"date":"2026-03-17","open":2325,"high":2360,"low":2215,"close":2215,"volume":134272,"rsi_14":29.79,"sma_20":2551.0,"sma_60":2314.63,"sma_120":1878.58},{"date":"2026-03-18","open":2225,"high":2260,"low":2160,"close":2235,"volume":110089,"rsi_14":34.34,"sma_20":2535.5,"sma_60":2323.97,"sma_120":1884.91},{"date":"2026-03-19","open":2210,"high":2210,"low":2100,"close":2155,"volume":169019,"rsi_14":32.38,"sma_20":2503.5,"sma_60":2332.77,"sma_120":1890.77},{"date":"2026-03-20","open":2190,"high":2225,"low":2130,"close":2150,"volume":59846,"rsi_14":27.65,"sma_20":2472.0,"sma_60":2333.35,"sma_120":1896.85},{"date":"2026-03-23","open":2140,"high":2140,"low":1970,"close":1971,"volume":190960,"rsi_14":30.7,"sma_20":2431.55,"sma_60":2334.43,"sma_120":1901.04},{"date":"2026-03-24","open":2060,"high":2060,"low":1920,"close":1975,"volume":135873,"rsi_14":33.3,"sma_20":2382.3,"sma_60":2334.85,"sma_120":1905.14},{"date":"2026-03-25","open":1995,"high":2030,"low":1857,"close":1939,"volume":224274,"rsi_14":23.19,"sma_20":2339.0,"sma_60":2329.92,"sma_120":1909.3},{"date":"2026-03-26","open":1955,"high":2070,"low":1870,"close":1990,"volume":215290,"rsi_14":22.5,"sma_20":2306.0,"sma_60":2327.0,"sma_120":1913.87},{"date":"2026-03-27","open":2013,"high":2054,"low":1961,"close":1990,"volume":114001,"rsi_14":26.22,"sma_20":2271.85,"sma_60":2322.28,"sma_120":1918.05},{"date":"2026-03-30","open":1936,"high":2050,"low":1853,"close":1993,"volume":146675,"rsi_14":30.1,"sma_20":2234.5,"sma_60":2318.42,"sma_120":1922.62},{"date":"2026-03-31","open":1940,"high":2050,"low":1940,"close":1981,"volume":139939,"rsi_14":14.51,"sma_20":2212.05,"sma_60":2314.43,"sma_120":1927.39},{"date":"2026-04-01","open":1997,"high":2150,"low":1992,"close":2055,"volume":186812,"rsi_14":24.14,"sma_20":2197.55,"sma_60":2313.1,"sma_120":1933.03},{"date":"2026-04-02","open":2055,"high":2055,"low":1871,"close":1871,"volume":107075,"rsi_14":20.25,"sma_20":2167.1,"sma_60":2307.7,"sma_120":1936.99},{"date":"2026-04-03","open":1875,"high":1992,"low":1872,"close":1960,"volume":79835,"rsi_14":29.9,"sma_20":2138.1,"sma_60":2302.28,"sma_120":1941.53},{"date":"2026-04-06","open":1989,"high":2005,"low":1894,"close":1910,"volume":81141,"rsi_14":31.69,"sma_20":2114.85,"sma_60":2297.95,"sma_120":1945.92},{"date":"2026-04-07","open":1910,"high":1990,"low":1830,"close":1853,"volume":92316,"rsi_14":28.05,"sma_20":2091.25,"sma_60":2293.67,"sma_120":1949.78},{"date":"2026-04-08","open":1870,"high":1960,"low":1870,"close":1920,"volume":92511,"rsi_14":36.29,"sma_20":2063.5,"sma_60":2292.25,"sma_120":1954.28},{"date":"2026-04-09","open":1940,"high":1946,"low":1873,"close":1926,"volume":46232,"rsi_14":36.95,"sma_20":2038.3,"sma_60":2290.52,"sma_120":1958.83},{"date":"2026-04-10","open":2120,"high":2420,"low":2010,"close":2155,"volume":940677,"rsi_14":60.13,"sma_20":2026.8,"sma_60":2293.38,"sma_120":1965.03},{"date":"2026-04-13","open":2120,"high":2120,"low":2040,"close":2065,"volume":158518,"rsi_14":54.53,"sma_20":2014.3,"sma_60":2294.47,"sma_120":1970.21},{"date":"2026-04-14","open":2065,"high":2205,"low":2040,"close":2110,"volume":145858,"rsi_14":58.52,"sma_20":2009.05,"sma_60":2297.57,"sma_120":1976.0},{"date":"2026-04-15","open":2115,"high":2180,"low":1990,"close":2120,"volume":139263,"rsi_14":56.76,"sma_20":2003.3,"sma_60":2301.33,"sma_120":1981.91},{"date":"2026-04-16","open":2105,"high":2235,"low":2085,"close":2130,"volume":114706,"rsi_14":58.59,"sma_20":2002.05,"sma_60":2304.1,"sma_120":1987.94},{"date":"2026-04-17","open":2130,"high":2265,"low":2085,"close":2180,"volume":138372,"rsi_14":59.61,"sma_20":2003.55,"sma_60":2305.6,"sma_120":1994.59},{"date":"2026-04-20","open":2180,"high":2220,"low":2120,"close":2165,"volume":100024,"rsi_14":59.43,"sma_20":2013.25,"sma_60":2301.93,"sma_120":2001.07},{"date":"2026-04-21","open":2165,"high":2205,"low":2120,"close":2125,"volume":85910,"rsi_14":53.72,"sma_20":2020.75,"sma_60":2296.85,"sma_120":2007.28},{"date":"2026-04-22","open":2145,"high":2150,"low":1986,"close":2120,"volume":72244,"rsi_14":66.32,"sma_20":2029.8,"sma_60":2292.77,"sma_120":2013.44},{"date":"2026-04-23","open":2120,"high":2150,"low":2045,"close":2140,"volume":149759,"rsi_14":62.97,"sma_20":2037.3,"sma_60":2290.93,"sma_120":2019.81},{"date":"2026-04-24","open":2140,"high":2315,"low":2120,"close":2220,"volume":243513,"rsi_14":71.41,"sma_20":2049.95,"sma_60":2292.18,"sma_120":2026.84},{"date":"2026-04-27","open":2205,"high":2275,"low":2140,"close":2145,"volume":100119,"rsi_14":69.68,"sma_20":2057.55,"sma_60":2290.02,"sma_120":2033.4},{"date":"2026-04-28","open":2140,"high":2145,"low":2065,"close":2075,"volume":117443,"rsi_14":60.4,"sma_20":2062.25,"sma_60":2285.93,"sma_120":2039.02},{"date":"2026-04-29","open":2055,"high":2150,"low":2040,"close":2145,"volume":116935,"rsi_14":63.54,"sma_20":2066.75,"sma_60":2284.02,"sma_120":2050.71},{"date":"2026-04-30","open":2145,"high":2145,"low":2070,"close":2095,"volume":95027,"rsi_14":48.48,"sma_20":2121.25,"sma_60":2016.0,"sma_120":2207.36},{"date":"2026-05-04","open":2125,"high":2125,"low":1950,"close":1990,"volume":278314,"rsi_14":44.19,"sma_20":2079.45,"sma_60":2275.6,"sma_120":2057.48},{"date":"2026-05-06","open":2000,"high":2000,"low":1801,"close":1901,"volume":285051,"rsi_14":34.83,"sma_20":2079.0,"sma_60":2268.03,"sma_120":2062.46},{"date":"2026-05-07","open":1899,"high":1980,"low":1840,"close":1887,"volume":196093,"rsi_14":33.19,"sma_20":2080.7,"sma_60":2259.73,"sma_120":2067.52},{"date":"2026-05-08","open":1887,"high":1924,"low":1855,"close":1915,"volume":72278,"rsi_14":34.88,"sma_20":2080.45,"sma_60":2252.73,"sma_120":2072.52},{"date":"2026-05-11","open":1915,"high":1915,"low":1820,"close":1820,"volume":111372,"rsi_14":26.19,"sma_20":2075.15,"sma_60":2238.32,"sma_120":2076.83},{"date":"2026-05-12","open":1820,"high":1820,"low":1700,"close":1721,"volume":258964,"rsi_14":23.57,"sma_20":2053.45,"sma_60":2218.83,"sma_120":2080.4},{"date":"2026-05-13","open":1721,"high":1758,"low":1595,"close":1659,"volume":139637,"rsi_14":22.97,"sma_20":2033.15,"sma_60":2204.15,"sma_120":2083.29},{"date":"2026-05-14","open":1670,"high":1800,"low":1633,"close":1800,"volume":103856,"rsi_14":33.97,"sma_20":2017.65,"sma_60":2192.57,"sma_120":2087.33},{"date":"2026-05-15","open":1800,"high":1810,"low":1621,"close":1694,"volume":144745,"rsi_14":29.43,"sma_20":1996.35,"sma_60":2178.38,"sma_120":2090.21},{"date":"2026-05-18","open":1659,"high":1680,"low":1620,"close":1645,"volume":85724,"rsi_14":22.7,"sma_20":1972.1,"sma_60":2159.22,"sma_120":2092.37},{"date":"2026-05-19","open":1631,"high":1689,"low":1625,"close":1669,"volume":62867,"rsi_14":26.25,"sma_20":1946.55,"sma_60":2140.7,"sma_120":2093.63},{"date":"2026-05-20","open":1669,"high":1689,"low":1595,"close":1595,"volume":54254,"rsi_14":26.14,"sma_20":1918.05,"sma_60":2120.95,"sma_120":2094.43},{"date":"2026-05-21","open":1595,"high":1650,"low":1555,"close":1625,"volume":138666,"rsi_14":23.08,"sma_20":1893.05,"sma_60":2098.7,"sma_120":2095.23},{"date":"2026-05-22","open":1634,"high":1689,"low":1618,"close":1643,"volume":61435,"rsi_14":25.8,"sma_20":1869.2,"sma_60":2079.33,"sma_120":2096.07},{"date":"2026-05-26","open":1650,"high":1650,"low":1553,"close":1567,"volume":87267,"rsi_14":26.63,"sma_20":1840.55,"sma_60":2061.28,"sma_120":2096.74},{"date":"2026-05-27","open":1567,"high":1595,"low":1491,"close":1491,"volume":101333,"rsi_14":27.02,"sma_20":1804.1,"sma_60":2041.97,"sma_120":2096.42},{"date":"2026-05-28","open":1491,"high":1530,"low":1431,"close":1471,"volume":89108,"rsi_14":26.84,"sma_20":1770.4,"sma_60":2020.82,"sma_120":2095.38},{"date":"2026-05-29","open":1471,"high":1500,"low":1387,"close":1413,"volume":93258,"rsi_14":22.95,"sma_20":1737.3,"sma_60":2003.87,"sma_120":2094.65},{"date":"2026-06-01","open":1421,"high":1475,"low":1326,"close":1450,"volume":188989,"rsi_14":28.74,"sma_20":1702.55,"sma_60":1988.95,"sma_120":2093.29},{"date":"2026-06-02","open":1450,"high":1455,"low":1237,"close":1393,"volume":182467,"rsi_14":30.19,"sma_20":1667.45,"sma_60":1970.83,"sma_120":2091.34},{"date":"2026-06-04","open":1380,"high":1380,"low":1237,"close":1259,"volume":346286,"rsi_14":27.78,"sma_20":1630.9,"sma_60":1949.48,"sma_120":2088.58},{"date":"2026-06-05","open":1258,"high":1328,"low":1230,"close":1266,"volume":89505,"rsi_14":15.14,"sma_20":1599.15,"sma_60":1931.0,"sma_120":2085.55},{"date":"2026-06-08","open":1266,"high":1266,"low":1130,"close":1156,"volume":155068,"rsi_14":15.06,"sma_20":1562.6,"sma_60":1911.52,"sma_120":2081.88},{"date":"2026-06-09","open":1156,"high":1220,"low":1145,"close":1220,"volume":89441,"rsi_14":22.93,"sma_20":1527.85,"sma_60":1890.6,"sma_120":2078.77},{"date":"2026-06-10","open":1216,"high":1255,"low":1148,"close":1199,"volume":45257,"rsi_14":19.95,"sma_20":1496.8,"sma_60":1870.08,"sma_120":2075.26},{"date":"2026-06-11","open":1198,"high":1208,"low":1143,"close":1194,"volume":78954,"rsi_14":21.88,"sma_20":1470.45,"sma_60":1850.23,"sma_120":2071.66},{"date":"2026-06-12","open":1194,"high":1236,"low":1194,"close":1236,"volume":57272,"rsi_14":23.17,"sma_20":1449.3,"sma_60":1832.25,"sma_120":2068.59},{"date":"2026-06-15","open":1236,"high":1264,"low":1230,"close":1248,"volume":44920,"rsi_14":22.53,"sma_20":1421.7,"sma_60":1816.13,"sma_120":2065.38},{"date":"2026-06-16","open":1248,"high":1269,"low":1224,"close":1260,"volume":65522,"rsi_14":26.56,"sma_20":1400.0,"sma_60":1799.88,"sma_120":2061.93},{"date":"2026-06-17","open":1252,"high":1310,"low":1232,"close":1251,"volume":125478,"rsi_14":47.27,"sma_20":1278.8,"sma_60":1710.95,"sma_120":2016.62},{"date":"2026-06-18","open":1251,"high":1251,"low":1196,"close":1201,"volume":23225,"rsi_14":28.16,"sma_20":1356.9,"sma_60":1769.0,"sma_120":2051.18},{"date":"2026-06-19","open":1197,"high":1201,"low":1135,"close":1162,"volume":51298,"rsi_14":29.05,"sma_20":1335.25,"sma_60":1755.52,"sma_120":2044.97},{"date":"2026-06-22","open":1152,"high":1177,"low":1106,"close":1114,"volume":60600,"rsi_14":22.46,"sma_20":1309.7,"sma_60":1741.17,"sma_120":2038.01},{"date":"2026-06-23","open":1106,"high":1114,"low":1042,"close":1055,"volume":71563,"rsi_14":22.39,"sma_20":1280.3,"sma_60":1726.43,"sma_120":2028.17},{"date":"2026-06-24","open":1045,"high":1055,"low":959,"close":1008,"volume":177887,"rsi_14":26.1,"sma_20":1252.35,"sma_60":1710.07,"sma_120":2018.53},{"date":"2026-06-25","open":1008,"high":1075,"low":998,"close":1032,"volume":110265,"rsi_14":28.41,"sma_20":1229.4,"sma_60":1694.48,"sma_120":2008.38},{"date":"2026-06-26","open":1043,"high":1043,"low":945,"close":961,"volume":88727,"rsi_14":30.62,"sma_20":1203.9,"sma_60":1677.28,"sma_120":1997.85},{"date":"2026-06-29","open":960,"high":990,"low":951,"close":987,"volume":96792,"rsi_14":24.95,"sma_20":1182.6,"sma_60":1660.72,"sma_120":1987.58},{"date":"2026-06-30","open":987,"high":1034,"low":987,"close":1020,"volume":43311,"rsi_14":31.24,"sma_20":1161.1,"sma_60":1643.47,"sma_120":1978.28},{"date":"2026-07-01","open":1020,"high":1031,"low":994,"close":1026,"volume":73553,"rsi_14":32.43,"sma_20":1142.75,"sma_60":1629.38,"sma_120":1968.54},{"date":"2026-07-02","open":1026,"high":1031,"low":983,"close":983,"volume":55995,"rsi_14":23.59,"sma_20":1128.95,"sma_60":1613.1,"sma_120":1957.69},{"date":"2026-07-03","open":980,"high":1016,"low":952,"close":994,"volume":80549,"rsi_14":23.43,"sma_20":1115.35,"sma_60":1597.83,"sma_120":1947.89},{"date":"2026-07-06","open":1000,"high":1042,"low":972,"close":1040,"volume":71671,"rsi_14":28.52,"sma_20":1109.55,"sma_60":1584.28,"sma_120":1938.97},{"date":"2026-07-07","open":1041,"high":1088,"low":1004,"close":1012,"volume":94287,"rsi_14":27.5,"sma_20":1099.15,"sma_60":1569.15,"sma_120":1930.7},{"date":"2026-07-08","open":1012,"high":1027,"low":973,"close":978,"volume":21939,"rsi_14":28.35,"sma_20":1088.1,"sma_60":1553.35,"sma_120":1921.93},{"date":"2026-07-09","open":978,"high":1001,"low":970,"close":1000,"volume":23423,"rsi_14":33.73,"sma_20":1078.4,"sma_60":1534.1,"sma_120":1913.74},{"date":"2026-07-10","open":980,"high":1045,"low":980,"close":1023,"volume":56871,"rsi_14":40.38,"sma_20":1067.75,"sma_60":1516.73,"sma_120":1905.6},{"date":"2026-07-13","open":1025,"high":1047,"low":985,"close":986,"volume":72881,"rsi_14":42.35,"sma_20":1054.65,"sma_60":1498.0,"sma_120":1897.78},{"date":"2026-07-14","open":1139,"high":1281,"low":1030,"close":1045,"volume":3377397,"rsi_14":54.0,"sma_20":1043.9,"sma_60":1480.08,"sma_120":1890.71},{"date":"2026-07-15","open":1069,"high":1110,"low":1056,"close":1070,"volume":494633,"rsi_14":54.09,"sma_20":1034.85,"sma_60":1462.42,"sma_120":1883.26},{"date":"2026-07-16","open":1080,"high":1298,"low":1052,"close":1290,"volume":693224,"rsi_14":76.84,"sma_20":1039.3,"sma_60":1447.58,"sma_120":1876.59},{"date":"2026-07-20","open":1290,"high":1290,"low":1186,"close":1213,"volume":338638,"rsi_14":67.02,"sma_20":1041.85,"sma_60":1431.72,"sma_120":1866.83},{"date":"2026-07-21","open":1213,"high":1273,"low":1140,"close":1180,"volume":305493,"rsi_14":62.05,"sma_20":1045.15,"sma_60":1415.97,"sma_120":1856.41},{"date":"2026-07-22","open":1182,"high":1390,"low":1182,"close":1352,"volume":567223,"rsi_14":69.64,"sma_20":1060.0,"sma_60":1403.17,"sma_120":1847.97},{"date":"2026-07-23","open":1355,"high":1475,"low":1313,"close":1442,"volume":316807,"rsi_14":76.17,"sma_20":1081.7,"sma_60":1391.53,"sma_120":1841.23},{"date":"2026-07-24","open":1410,"high":1410,"low":1270,"close":1322,"volume":117266,"rsi_14":66.63,"sma_20":1096.2,"sma_60":1376.57,"sma_120":1834.38},{"date":"2026-07-27","open":1322,"high":1322,"low":1252,"close":1295,"volume":40071,"rsi_14":63.19,"sma_20":1112.9,"sma_60":1362.4,"sma_120":1826.21},{"date":"2026-07-28","open":1275,"high":1275,"low":1215,"close":1233,"volume":56168,"rsi_14":61.04,"sma_20":1125.2,"sma_60":1348.37,"sma_120":1817.15},{"date":"2026-07-29","open":1233,"high":1266,"low":1156,"close":1235,"volume":77550,"rsi_14":63.26,"sma_20":1135.95,"sma_60":1333.2,"sma_120":1808.61},{"date":"2026-07-30","open":1232,"high":1273,"low":1196,"close":1235,"volume":41705,"rsi_14":62.41,"sma_20":1146.4,"sma_60":1318.87,"sma_120":1800.48},{"date":"2026-07-31","open":1240,"high":1271,"low":1235,"close":1256,"volume":23856,"rsi_14":62.33,"sma_20":1160.05,"sma_60":1306.63,"sma_120":1791.12},{"date":"2026-08-03","open":1256,"high":1256,"low":1221,"close":1240,"volume":58736,"rsi_14":63.74,"sma_20":1172.35,"sma_60":1295.62,"sma_120":1781.83},{"date":"2026-08-04","open":1180,"high":1285,"low":1180,"close":1273,"volume":82769,"rsi_14":62.69,"sma_20":1184.0,"sma_60":1285.38,"sma_120":1772.56},{"date":"2026-08-05","open":1281,"high":1394,"low":1281,"close":1384,"volume":120618,"rsi_14":65.96,"sma_20":1202.6,"sma_60":1276.53,"sma_120":1764.63},{"date":"2026-08-06","open":1421,"high":1421,"low":1327,"close":1370,"volume":52949,"rsi_14":55.14,"sma_20":1222.2,"sma_60":1269.03,"sma_120":1753.67},{"date":"2026-08-07","open":1385,"high":1420,"low":1355,"close":1399,"volume":53745,"rsi_14":62.74,"sma_20":1242.15,"sma_60":1263.67,"sma_120":1741.25},{"date":"2026-08-10","open":1399,"high":1399,"low":1323,"close":1380,"volume":41569,"rsi_14":63.97,"sma_20":1260.0,"sma_60":1259.02,"sma_120":1731.58},{"date":"2026-08-11","open":1380,"high":1415,"low":1344,"close":1397,"volume":68437,"rsi_14":54.01,"sma_20":1280.55,"sma_60":1252.3,"sma_120":1722.43},{"date":"2026-08-12","open":1397,"high":1428,"low":1373,"close":1410,"volume":50466,"rsi_14":46.69,"sma_20":1298.8,"sma_60":1247.57,"sma_120":1712.97},{"date":"2026-08-13","open":1395,"high":1410,"low":1330,"close":1368,"volume":78623,"rsi_14":55.67,"sma_20":1313.7,"sma_60":1242.95,"sma_120":1701.08},{"date":"2026-08-14","open":1382,"high":1382,"low":1319,"close":1339,"volume":50385,"rsi_14":55.39,"sma_20":1316.15,"sma_60":1237.45,"sma_120":1689.08},{"date":"2026-08-18","open":1339,"high":1339,"low":1256,"close":1274,"volume":109491,"rsi_14":54.99,"sma_20":1319.2,"sma_60":1232.1,"sma_120":1676.53},{"date":"2026-08-19","open":1275,"high":1519,"low":1261,"close":1414,"volume":913538,"rsi_14":66.3,"sma_20":1330.9,"sma_60":1228.58,"sma_120":1663.64},{"date":"2026-08-20","open":1403,"high":1403,"low":1344,"close":1370,"volume":73253,"rsi_14":61.38,"sma_20":1331.8,"sma_60":1224.03,"sma_120":1651.68},{"date":"2026-08-21","open":1425,"high":1425,"low":1283,"close":1315,"volume":80922,"rsi_14":54.7,"sma_20":1325.45,"sma_60":1219.83,"sma_120":1640.56},{"date":"2026-08-24","open":1315,"high":1326,"low":1290,"close":1314,"volume":36317,"rsi_14":56.05,"sma_20":1325.05,"sma_60":1216.88,"sma_120":1629.42},{"date":"2026-08-25","open":1310,"high":1326,"low":1274,"close":1305,"volume":19695,"rsi_14":52.72,"sma_20":1325.55,"sma_60":1214.12,"sma_120":1617.47},{"date":"2026-08-26","open":1305,"high":1320,"low":1281,"close":1313,"volume":38104,"rsi_14":42.68,"sma_20":1329.55,"sma_60":1212.45,"sma_120":1608.16},{"date":"2026-08-27","open":1295,"high":1370,"low":1295,"close":1370,"volume":45637,"rsi_14":50.0,"sma_20":1336.3,"sma_60":1211.12,"sma_120":1600.03},{"date":"2026-08-28","open":1344,"high":1391,"low":1344,"close":1361,"volume":26359,"rsi_14":46.26,"sma_20":1342.6,"sma_60":1210.58,"sma_120":1590.71},{"date":"2026-08-31","open":1361,"high":1391,"low":1331,"close":1391,"volume":28384,"rsi_14":51.06,"sma_20":1349.35,"sma_60":1212.78,"sma_120":1581.13},{"date":"2026-09-01","open":1391,"high":1391,"low":1346,"close":1367,"volume":22498,"rsi_14":47.15,"sma_20":1355.7,"sma_60":1214.47,"sma_120":1572.73},{"date":"2026-09-02","open":1344,"high":1367,"low":1317,"close":1367,"volume":34834,"rsi_14":45.81,"sma_20":1360.4,"sma_60":1217.98,"sma_120":1564.75},{"date":"2026-09-03","open":1367,"high":1413,"low":1349,"close":1378,"volume":34364,"rsi_14":51.04,"sma_20":1360.1,"sma_60":1220.62,"sma_120":1555.61},{"date":"2026-09-04","open":1372,"high":1377,"low":1350,"close":1364,"volume":26745,"rsi_14":52.68,"sma_20":1359.8,"sma_60":1223.37,"sma_120":1546.72},{"date":"2026-09-07","open":1364,"high":1384,"low":1352,"close":1380,"volume":26226,"rsi_14":62.68,"sma_20":1358.85,"sma_60":1226.47,"sma_120":1538.35},{"date":"2026-09-08","open":1380,"high":1380,"low":1335,"close":1359,"volume":35956,"rsi_14":40.8,"sma_20":1357.8,"sma_60":1228.52,"sma_120":1530.38},{"date":"2026-09-09","open":1351,"high":1358,"low":1342,"close":1345,"volume":13293,"rsi_14":45.35,"sma_20":1355.2,"sma_60":1230.13,"sma_120":1523.13},{"date":"2026-09-10","open":1334,"high":1355,"low":1325,"close":1347,"volume":27436,"rsi_14":57.41,"sma_20":1352.05,"sma_60":1231.58,"sma_120":1515.73},{"date":"2026-09-11","open":1347,"high":1356,"low":1347,"close":1353,"volume":14254,"rsi_14":58.82,"sma_20":1351.3,"sma_60":1233.28,"sma_120":1509.05},{"date":"2026-09-14","open":1353,"high":1450,"low":1327,"close":1355,"volume":33276,"rsi_14":61.68,"sma_20":1352.1,"sma_60":1235.85,"sma_120":1502.42},{"date":"2026-09-15","open":1324,"high":1387,"low":1274,"close":1292,"volume":29143,"rsi_14":46.1,"sma_20":1353.0,"sma_60":1238.02,"sma_120":1496.77},{"date":"2026-09-16","open":1315,"high":1398,"low":1311,"close":1333,"volume":85470,"rsi_14":42.69,"sma_20":1348.95,"sma_60":1241.67,"sma_120":1491.42},{"date":"2026-09-17","open":1353,"high":1420,"low":1345,"close":1395,"volume":90215,"rsi_14":55.56,"sma_20":1350.2,"sma_60":1247.33,"sma_120":1486.88},{"date":"2026-09-18","open":1396,"high":1495,"low":1396,"close":1433,"volume":100720,"rsi_14":56.69,"sma_20":1356.1,"sma_60":1254.42,"sma_120":1482.24},{"date":"2026-09-21","open":1419,"high":1419,"low":1318,"close":1356,"volume":27208,"rsi_14":48.5,"sma_20":1358.2,"sma_60":1259.82,"sma_120":1477.15},{"date":"2026-09-22","open":1362,"high":1442,"low":1311,"close":1420,"volume":29255,"rsi_14":56.15,"sma_20":1363.95,"sma_60":1267.47,"sma_120":1472.38},{"date":"2026-09-23","open":1315,"high":1331,"low":1305,"close":1331,"volume":8069,"rsi_14":45.38,"sma_20":1364.85,"sma_60":1273.2,"sma_120":1466.96},{"date":"2026-09-28","open":1315,"high":1356,"low":1274,"close":1338,"volume":33092,"rsi_14":47.41,"sma_20":1363.25,"sma_60":1278.5,"sma_120":1460.98},{"date":"2026-09-29","open":1286,"high":1339,"low":1251,"close":1285,"volume":11935,"rsi_14":41.19,"sma_20":1359.45,"sma_60":1282.82,"sma_120":1456.1},{"date":"2026-09-30","open":1269,"high":1298,"low":1251,"close":1295,"volume":10195,"rsi_14":43.94,"sma_20":1354.65,"sma_60":1288.02,"sma_120":1450.56},{"date":"2026-10-01","open":1257,"high":1257,"low":1233,"close":1240,"volume":17961,"rsi_14":40.77,"sma_20":1348.3,"sma_60":1292.12,"sma_120":1444.97},{"date":"2026-10-02","open":1240,"high":1258,"low":1216,"close":1235,"volume":20519,"rsi_14":40.21,"sma_20":1341.7,"sma_60":1295.37,"sma_120":1439.83},{"date":"2026-10-06","open":1221,"high":1367,"low":1221,"close":1260,"volume":32057,"rsi_14":42.13,"sma_20":1335.8,"sma_60":1299.5,"sma_120":1434.33},{"date":"2026-10-07","open":1273,"high":1341,"low":1265,"close":1292,"volume":19360,"rsi_14":44.93,"sma_20":1332.2,"sma_60":1304.73,"sma_120":1429.04},{"date":"2026-10-08","open":1265,"high":1346,"low":1259,"close":1290,"volume":26389,"rsi_14":49.82,"sma_20":1327.7,"sma_60":1309.57,"sma_120":1421.83},{"date":"2026-10-12","open":1278,"high":1287,"low":1200,"close":1200,"volume":8937,"rsi_14":39.08,"sma_20":1319.75,"sma_60":1312.52,"sma_120":1414.62},{"date":"2026-10-13","open":1243,"high":1268,"low":1201,"close":1227,"volume":14464,"rsi_14":35.37,"sma_20":1313.85,"sma_60":1316.53,"sma_120":1407.27},{"date":"2026-10-14","open":1206,"high":1363,"low":1203,"close":1324,"volume":9666,"rsi_14":41.39,"sma_20":1312.7,"sma_60":1321.18,"sma_120":1400.63},{"date":"2026-10-15","open":1223,"high":1339,"low":1145,"close":1310,"volume":17065,"rsi_14":45.96,"sma_20":1310.55,"sma_60":1325.18,"sma_120":1393.8},{"date":"2026-10-16","open":1190,"high":1209,"low":1175,"close":1207,"volume":19623,"rsi_14":32.51,"sma_20":1303.15,"sma_60":1323.8,"sma_120":1385.69},{"date":"2026-10-19","open":1199,"high":1212,"low":1182,"close":1193,"volume":22529,"rsi_14":37.08,"sma_20":1298.2,"sma_60":1323.47,"sma_120":1377.59},{"date":"2026-10-20","open":1195,"high":1200,"low":1154,"close":1182,"volume":21359,"rsi_14":35.5,"sma_20":1290.65,"sma_60":1323.5,"sma_120":1369.73},{"date":"2026-10-21","open":1177,"high":1248,"low":1170,"close":1248,"volume":10749,"rsi_14":46.64,"sma_20":1283.3,"sma_60":1321.77,"sma_120":1362.47},{"date":"2026-10-22","open":1178,"high":1178,"low":1160,"close":1168,"volume":5734,"rsi_14":39.77,"sma_20":1270.05,"sma_60":1317.2,"sma_120":1354.37},{"date":"2026-10-23","open":1160,"high":1214,"low":1101,"close":1112,"volume":30997,"rsi_14":39.71,"sma_20":1257.85,"sma_60":1313.7,"sma_120":1345.13}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.25,"pbr":1.19,"ttm_eps":null,"close":1515.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.79,"pbr":1.1,"ttm_eps":null,"close":1385.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.93,"pbr":0.87,"ttm_eps":null,"close":1160.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.18,"pbr":0.86,"ttm_eps":null,"close":1149.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.33,"pbr":1.1,"ttm_eps":null,"close":1430.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.51,"pbr":1.02,"ttm_eps":null,"close":1395.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.47,"pbr":1.48,"ttm_eps":null,"close":2135.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.97,"pbr":1.31,"ttm_eps":null,"close":1981.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.01,"pbr":0.65,"ttm_eps":null,"close":1020.0}],"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":"웹스","phase":"above-fold","symbol_resolved":true}