{"status":"ok","report":{"price_analysis":{"current":2735.0,"change_1d":-2.0,"change_7d":-9.6,"change_30d":7.7,"high_30d":4800.0,"low_30d":2500.0,"position_in_range":10.0,"support":2730.0,"resistance":4570.0},"summary":"미투온(201490)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 894.86억. 현재가 2,735원, 전일 대비 -2.0%, 30일 +7.7%. PER 19.2배 / ROE 1.7%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 16.62만, 기관 순매도 1212.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.2배입니다. ROE 1.7%입니다. 시가총액 894.86억. 매출 1234.83억, 영업이익 149.93억.","grade":"C","comment":"PER 19.17배, ROE 1.68%","per":19.17,"pbr":0.35,"roe":1.68,"eps":142.64,"revenue":123482998751.0,"operating_income":14993494637.0,"net_income":4648855064.0,"market_cap":89486175090,"profit_margin":3.76,"roa":1.57,"operating_margin":12.14,"gross_margin":52.35,"debt_ratio":0.06599883305662688,"total_assets":276179000405.0,"total_equity":259080021329.0,"total_debt":17098979076.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-86.83)가 시그널선(-1.25)을 하회합니다(데드크로스). SMA20 3198, SMA60 2796 — 혼조세입니다. 볼린저밴드 2550~3846 (현재 위치 14%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":26.245847176079735,"macd":-86.8315410802038,"macd_signal":-1.2462303711527447,"sma_20":3198.25,"sma_60":2795.9666666666667,"bb_upper":3846.102413748687,"bb_lower":2550.397586251313,"atr_14":186.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 16.62만, 기관 순매수 -1212.00. 30일 누적: 외국인 81.85만, 기관 -5.09만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":166239.0,"institutional_flow":-1212.0,"data":[{"date":"2026-10-23","foreign_net":71500.0,"institution_net":49.0,"retail_net":-71549.0},{"date":"2026-10-22","foreign_net":31359.0,"institution_net":-101.0,"retail_net":-31258.0},{"date":"2026-10-21","foreign_net":-19144.0,"institution_net":-1146.0,"retail_net":20290.0},{"date":"2026-10-20","foreign_net":15920.0,"institution_net":0.0,"retail_net":-15920.0},{"date":"2026-10-19","foreign_net":66604.0,"institution_net":-14.0,"retail_net":-66590.0},{"date":"2026-10-16","foreign_net":36494.0,"institution_net":-5385.0,"retail_net":-31109.0},{"date":"2026-10-15","foreign_net":169662.0,"institution_net":14014.0,"retail_net":-183676.0},{"date":"2026-10-14","foreign_net":65098.0,"institution_net":-47.0,"retail_net":-65051.0},{"date":"2026-10-13","foreign_net":148867.0,"institution_net":-59.0,"retail_net":-148808.0},{"date":"2026-10-12","foreign_net":80473.0,"institution_net":10699.0,"retail_net":-91172.0},{"date":"2026-10-08","foreign_net":189702.0,"institution_net":-2049.0,"retail_net":-187653.0},{"date":"2026-10-07","foreign_net":-81023.0,"institution_net":192.0,"retail_net":80831.0},{"date":"2026-10-06","foreign_net":-30733.0,"institution_net":59.0,"retail_net":30674.0},{"date":"2026-10-02","foreign_net":2698.0,"institution_net":-71.0,"retail_net":-2627.0},{"date":"2026-10-01","foreign_net":29676.0,"institution_net":21.0,"retail_net":-29697.0},{"date":"2026-09-30","foreign_net":86246.0,"institution_net":2366.0,"retail_net":-88612.0},{"date":"2026-09-29","foreign_net":156460.0,"institution_net":1765.0,"retail_net":-158225.0},{"date":"2026-09-28","foreign_net":112105.0,"institution_net":-80.0,"retail_net":-112025.0},{"date":"2026-09-23","foreign_net":-205318.0,"institution_net":-7690.0,"retail_net":213008.0},{"date":"2026-09-22","foreign_net":-73795.0,"institution_net":7204.0,"retail_net":66591.0},{"date":"2026-09-21","foreign_net":201892.0,"institution_net":-4038.0,"retail_net":-197854.0},{"date":"2026-09-18","foreign_net":-100980.0,"institution_net":-197.0,"retail_net":101177.0},{"date":"2026-09-17","foreign_net":-180004.0,"institution_net":-1875.0,"retail_net":181879.0},{"date":"2026-09-16","foreign_net":-55037.0,"institution_net":1800.0,"retail_net":53237.0},{"date":"2026-09-15","foreign_net":-326688.0,"institution_net":-66500.0,"retail_net":393188.0},{"date":"2026-09-14","foreign_net":94328.0,"institution_net":-124.0,"retail_net":-94204.0},{"date":"2026-09-11","foreign_net":-48309.0,"institution_net":145.0,"retail_net":48164.0},{"date":"2026-09-10","foreign_net":-95997.0,"institution_net":-866.0,"retail_net":96863.0},{"date":"2026-09-09","foreign_net":531567.0,"institution_net":835.0,"retail_net":-532402.0},{"date":"2026-09-08","foreign_net":-55141.0,"institution_net":171.0,"retail_net":54970.0}],"periods":{"d1":{"foreign_net":71500.0,"institution_net":49.0,"retail_net":-71549.0},"d3":{"foreign_net":83715.0,"institution_net":-1198.0,"retail_net":-82517.0},"d7":{"foreign_net":372395.0,"institution_net":7417.0,"retail_net":-379812.0},"d14":{"foreign_net":747477.0,"institution_net":16141.0,"retail_net":-763618.0},"d30":{"foreign_net":818482.0,"institution_net":-50922.0,"retail_net":-767560.0}}},"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 19.17x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 +7.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.8,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":22.5,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.2,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":7.7,"unit":"%","percentile":63,"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":"A","percentile":92,"summary":"유동비율 9.9x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":9.94,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":21.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.41,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 19.17x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.8%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"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":52.35,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":12.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.17,"current_pbr":0.35,"per_5y_high":127.24,"per_5y_low":4.7,"per_5y_avg":39.81,"per_percentile":55.6,"pbr_5y_high":0.96,"pbr_5y_low":0.29,"pbr_5y_avg":0.51,"pbr_percentile":33.3,"per_5y_median":14.46,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":4.7,"pbr":0.39},{"quarter":"2024-Q3","per":5.77,"pbr":0.4},{"quarter":"2024-Q4","per":14.46,"pbr":0.3},{"quarter":"2025-Q1","per":14.22,"pbr":0.29},{"quarter":"2025-Q2","per":127.24,"pbr":0.89},{"quarter":"2025-Q3","per":111.2,"pbr":0.96},{"quarter":"2025-Q4","per":31.84,"pbr":0.6},{"quarter":"2026-Q1","per":34.9,"pbr":0.45},{"quarter":"2026-Q2","per":14.0,"pbr":0.31},{"quarter":"현재","per":19.17,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2285.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1697.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1997.0,"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":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.7,"eps":501.75,"close":2360.0,"source":"reported"},{"date":"2024-07","per":4.8,"eps":501.75,"close":2410.0,"source":"reported"},{"date":"2024-08","per":4.55,"eps":501.75,"close":2285.0,"source":"reported"},{"date":"2024-09","per":5.77,"eps":395.77,"close":2285.0,"source":"reported"},{"date":"2024-10","per":5.41,"eps":395.77,"close":2140.0,"source":"reported"},{"date":"2024-11","per":4.54,"eps":395.77,"close":1795.0,"source":"reported"},{"date":"2024-12","per":14.46,"eps":123.76,"close":1790.0,"source":"reported"},{"date":"2025-01","per":14.89,"eps":123.76,"close":1843.0,"source":"reported"},{"date":"2025-02","per":14.04,"eps":123.76,"close":1737.0,"source":"reported"},{"date":"2025-03","per":14.22,"eps":119.34,"close":1697.0,"source":"reported"},{"date":"2025-04","per":15.3,"eps":119.34,"close":1826.0,"source":"reported"},{"date":"2025-05","per":15.67,"eps":119.34,"close":1870.0,"source":"reported"},{"date":"2025-06","per":127.24,"eps":39.61,"close":5040.0,"source":"reported"},{"date":"2025-07","per":157.79,"eps":39.61,"close":6250.0,"source":"reported"},{"date":"2025-08","per":140.37,"eps":39.61,"close":5560.0,"source":"reported"},{"date":"2025-09","per":111.2,"eps":50.81,"close":5650.0,"source":"reported"},{"date":"2025-10","per":95.16,"eps":50.81,"close":4835.0,"source":"reported"},{"date":"2025-11","per":78.82,"eps":50.81,"close":4005.0,"source":"reported"},{"date":"2025-12","per":31.84,"eps":113.37,"close":3610.0,"source":"reported"},{"date":"2026-01","per":39.87,"eps":113.37,"close":4520.0,"source":"reported"},{"date":"2026-02","per":31.75,"eps":113.37,"close":3600.0,"source":"reported"},{"date":"2026-03","per":34.9,"eps":81.37,"close":2840.0,"source":"reported"},{"date":"2026-04","per":38.96,"eps":81.37,"close":3170.0,"source":"reported"},{"date":"2026-05","per":30.29,"eps":81.37,"close":2465.0,"source":"reported"},{"date":"2026-06","per":14.0,"eps":142.64,"close":1997.0,"source":"reported"},{"date":"2026-07","per":14.23,"eps":142.64,"close":2030.0,"source":"reported"},{"date":"2026-08","per":17.6,"eps":142.64,"close":2510.0,"source":"reported"},{"date":"2026-09","per":23.84,"eps":142.64,"close":3400.0,"source":"reported"},{"date":"2026-10","per":18.86,"eps":142.64,"close":2690.0,"source":"reported"}],"trailing_per_history_meta":{"avg":38.8,"std":43.6,"upper_1sd":82.4,"lower_1sd":0.0,"current":18.86,"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":"19.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.7%"}],"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":"2026-10-24T01:41:34.631444+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.016750894143585684,"dividend_yield":null,"eps":133.15,"revenue":24851428527.0,"operating_income":4765416319.0,"net_income":4339822012.0,"market_cap":null,"profit_margin":0.1746306860100606,"operating_margin":0.19175623299974814,"roa":0.01571380157664381,"gross_margin":0.5234811539652946,"total_equity":259080021329.0,"total_assets":276179000405.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":133.6,"pbr":0.73,"roe":0.012700525847866332,"dividend_yield":null,"eps":98.62,"revenue":23055976215.0,"operating_income":3890734053.0,"net_income":3214388842.0,"market_cap":108900000000.0,"profit_margin":0.13941673135092622,"operating_margin":0.16875165105647208,"roa":0.011523196198441303,"gross_margin":0.5412716800462747,"total_equity":253091004302.0,"total_assets":278949415305.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.024559858514112003,"dividend_yield":null,"eps":-182.46,"revenue":52860154448.0,"operating_income":3002661678.0,"net_income":-5947202245.0,"market_cap":null,"profit_margin":-0.11250822679397253,"operating_margin":0.05680387636691076,"roa":-0.022452764062244043,"gross_margin":0.24691375472312543,"total_equity":242151323534.0,"total_assets":264876174199.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012743976003962813,"dividend_yield":null,"eps":93.33,"revenue":22715439561.0,"operating_income":3334682587.0,"net_income":3041846455.0,"market_cap":null,"profit_margin":0.1339109660119687,"operating_margin":0.1468024679005242,"roa":0.010462866404728014,"gross_margin":0.517094574439435,"total_equity":238688965991.0,"total_assets":290727830915.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01023447393635692,"dividend_yield":null,"eps":71.88,"revenue":22339656675.0,"operating_income":2948530416.0,"net_income":2342834601.0,"market_cap":null,"profit_margin":0.10487334855158421,"operating_margin":0.1319863800458339,"roa":0.008307172432183972,"gross_margin":0.5065723066220756,"total_equity":228915977076.0,"total_assets":282025517121.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017961185569358495,"dividend_yield":null,"eps":130.62,"revenue":23008728542.0,"operating_income":3326410456.0,"net_income":4257303534.0,"market_cap":null,"profit_margin":0.1850299344541678,"operating_margin":0.1445716763500421,"roa":0.01433334824361904,"gross_margin":0.5292089461081356,"total_equity":237027980005.0,"total_assets":297020867814.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0333018469783346,"dividend_yield":null,"eps":-245.02,"revenue":22185946341.0,"operating_income":434828269.0,"net_income":-7986267812.0,"market_cap":null,"profit_margin":-0.35996967130679675,"operating_margin":0.019599266234428328,"roa":-0.027439749387860247,"gross_margin":0.4546272515930629,"total_equity":239814560952.0,"total_assets":291047403499.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01160044749554997,"dividend_yield":null,"eps":82.13,"revenue":22154693884.0,"operating_income":2240195720.0,"net_income":2676787007.0,"market_cap":null,"profit_margin":0.12082256794047427,"operating_margin":0.10111607642739118,"roa":0.009866710763341132,"gross_margin":0.5001328392987694,"total_equity":230748598968.0,"total_assets":271294767953.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020324665901611767,"dividend_yield":null,"eps":151.61,"revenue":24557754523.0,"operating_income":4727021395.0,"net_income":4941571397.0,"market_cap":null,"profit_margin":0.2012224445183652,"operating_margin":0.19248589648425812,"roa":0.017516416723241737,"gross_margin":0.5355958487035651,"total_equity":243131740562.0,"total_assets":282110860633.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.018924662057944654,"dividend_yield":null,"eps":135.04,"revenue":25417256847.0,"operating_income":4409340544.0,"net_income":4401379617.0,"market_cap":null,"profit_margin":0.17316501318353303,"operating_margin":0.1734782227107421,"roa":0.015948311056591377,"gross_margin":0.5211517117577327,"total_equity":232573749720.0,"total_assets":275977788581.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0038972157189545186,"dividend_yield":null,"eps":26.99,"revenue":27684158830.0,"operating_income":3364551213.0,"net_income":879829368.0,"market_cap":null,"profit_margin":0.0317809680764644,"operating_margin":0.1215334456669132,"roa":0.0033730496706822783,"gross_margin":0.5069351514770225,"total_equity":225758446914.0,"total_assets":260840916648.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02885194492993516,"dividend_yield":null,"eps":188.11,"revenue":26319909912.0,"operating_income":7585171287.0,"net_income":6131222274.0,"market_cap":null,"profit_margin":0.23294997188438704,"operating_margin":0.2881913848626702,"roa":0.025385887296763547,"gross_margin":0.6208745556742771,"total_equity":212506376568.0,"total_assets":241520897116.0}],"current_price":2735.0,"change_pct":-1.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7750.0},{"date":"2016-10-25","close":7300.0},{"date":"2016-10-26","close":7350.0},{"date":"2016-10-27","close":6700.0},{"date":"2016-10-28","close":6900.0},{"date":"2016-10-31","close":6530.0},{"date":"2016-11-01","close":5770.0},{"date":"2016-11-02","close":7500.0},{"date":"2016-11-03","close":7220.0},{"date":"2016-11-04","close":6850.0},{"date":"2016-11-07","close":6650.0},{"date":"2016-11-08","close":6930.0},{"date":"2016-11-09","close":6370.0},{"date":"2016-11-10","close":6460.0},{"date":"2016-11-11","close":6080.0},{"date":"2016-11-14","close":5970.0},{"date":"2016-11-15","close":6180.0},{"date":"2016-11-16","close":6100.0},{"date":"2016-11-17","close":6060.0},{"date":"2016-11-18","close":7300.0},{"date":"2016-11-21","close":6940.0},{"date":"2016-11-22","close":6470.0},{"date":"2016-11-23","close":6100.0},{"date":"2016-11-24","close":6150.0},{"date":"2016-11-25","close":6470.0},{"date":"2016-11-28","close":6710.0},{"date":"2016-11-29","close":6900.0},{"date":"2016-11-30","close":7100.0},{"date":"2016-12-01","close":6940.0},{"date":"2016-12-02","close":6750.0},{"date":"2016-12-05","close":7120.0},{"date":"2016-12-06","close":7000.0},{"date":"2016-12-07","close":7460.0},{"date":"2016-12-08","close":7280.0},{"date":"2016-12-09","close":7420.0},{"date":"2016-12-12","close":7910.0},{"date":"2016-12-13","close":8120.0},{"date":"2016-12-14","close":10050.0},{"date":"2016-12-15","close":10050.0},{"date":"2016-12-16","close":10800.0},{"date":"2016-12-19","close":12650.0},{"date":"2016-12-20","close":12650.0},{"date":"2016-12-21","close":12850.0},{"date":"2016-12-22","close":13250.0},{"date":"2016-12-23","close":12550.0},{"date":"2016-12-26","close":11800.0},{"date":"2016-12-27","close":12800.0},{"date":"2016-12-28","close":12550.0},{"date":"2016-12-29","close":12000.0},{"date":"2017-01-02","close":11900.0},{"date":"2017-01-03","close":12200.0},{"date":"2017-01-04","close":11650.0},{"date":"2017-01-05","close":11650.0},{"date":"2017-01-06","close":12050.0},{"date":"2017-01-09","close":11800.0},{"date":"2017-01-10","close":12500.0},{"date":"2017-01-11","close":12450.0},{"date":"2017-01-12","close":11300.0},{"date":"2017-01-13","close":10600.0},{"date":"2017-01-16","close":9810.0},{"date":"2017-01-17","close":9580.0},{"date":"2017-01-18","close":10100.0},{"date":"2017-01-19","close":9970.0},{"date":"2017-01-20","close":9470.0},{"date":"2017-01-23","close":9740.0},{"date":"2017-01-24","close":10100.0},{"date":"2017-01-25","close":9300.0},{"date":"2017-01-26","close":9460.0},{"date":"2017-01-31","close":9370.0},{"date":"2017-02-01","close":9870.0},{"date":"2017-02-02","close":9490.0},{"date":"2017-02-03","close":9980.0},{"date":"2017-02-06","close":11050.0},{"date":"2017-02-07","close":11700.0},{"date":"2017-02-08","close":11800.0},{"date":"2017-02-09","close":11200.0},{"date":"2017-02-10","close":11350.0},{"date":"2017-02-13","close":11400.0},{"date":"2017-02-14","close":11100.0},{"date":"2017-02-15","close":10550.0},{"date":"2017-02-16","close":10800.0},{"date":"2017-02-17","close":11600.0},{"date":"2017-02-20","close":11600.0},{"date":"2017-02-21","close":12000.0},{"date":"2017-02-22","close":11800.0},{"date":"2017-02-23","close":12400.0},{"date":"2017-02-24","close":12200.0},{"date":"2017-02-27","close":11700.0},{"date":"2017-02-28","close":12050.0},{"date":"2017-03-02","close":11800.0},{"date":"2017-03-03","close":11500.0},{"date":"2017-03-06","close":11350.0},{"date":"2017-03-07","close":11200.0},{"date":"2017-03-08","close":11300.0},{"date":"2017-03-09","close":10000.0},{"date":"2017-03-10","close":10350.0},{"date":"2017-03-13","close":10650.0},{"date":"2017-03-14","close":10400.0},{"date":"2017-03-15","close":9980.0},{"date":"2017-03-16","close":9690.0},{"date":"2017-03-17","close":10100.0},{"date":"2017-03-20","close":8910.0},{"date":"2017-03-21","close":9140.0},{"date":"2017-03-22","close":8770.0},{"date":"2017-03-23","close":9800.0},{"date":"2017-03-24","close":9560.0},{"date":"2017-03-27","close":9470.0},{"date":"2017-03-28","close":9270.0},{"date":"2017-03-29","close":9170.0},{"date":"2017-03-30","close":8900.0},{"date":"2017-03-31","close":8760.0},{"date":"2017-04-03","close":8480.0},{"date":"2017-04-04","close":7700.0},{"date":"2017-04-05","close":7840.0},{"date":"2017-04-06","close":7970.0},{"date":"2017-04-07","close":7740.0},{"date":"2017-04-10","close":8120.0},{"date":"2017-04-11","close":8120.0},{"date":"2017-04-12","close":8050.0},{"date":"2017-04-13","close":7810.0},{"date":"2017-04-14","close":7640.0},{"date":"2017-04-17","close":7900.0},{"date":"2017-04-18","close":9200.0},{"date":"2017-04-19","close":8670.0},{"date":"2017-04-20","close":8750.0},{"date":"2017-04-21","close":9150.0},{"date":"2017-04-24","close":9380.0},{"date":"2017-04-25","close":9350.0},{"date":"2017-04-26","close":9100.0},{"date":"2017-04-27","close":8720.0},{"date":"2017-04-28","close":8810.0},{"date":"2017-05-02","close":8920.0},{"date":"2017-05-04","close":9030.0},{"date":"2017-05-08","close":9050.0},{"date":"2017-05-10","close":9120.0},{"date":"2017-05-11","close":9150.0},{"date":"2017-05-12","close":8910.0},{"date":"2017-05-15","close":8810.0},{"date":"2017-05-16","close":8990.0},{"date":"2017-05-17","close":8770.0},{"date":"2017-05-18","close":8440.0},{"date":"2017-05-19","close":8570.0},{"date":"2017-05-22","close":8590.0},{"date":"2017-05-23","close":8530.0},{"date":"2017-05-24","close":8230.0},{"date":"2017-05-25","close":8060.0},{"date":"2017-05-26","close":8510.0},{"date":"2017-05-29","close":8470.0},{"date":"2017-05-30","close":8380.0},{"date":"2017-05-31","close":8230.0},{"date":"2017-06-01","close":10650.0},{"date":"2017-06-02","close":10650.0},{"date":"2017-06-05","close":9980.0},{"date":"2017-06-07","close":10350.0},{"date":"2017-06-08","close":10400.0},{"date":"2017-06-09","close":11350.0},{"date":"2017-06-12","close":11800.0},{"date":"2017-06-13","close":11700.0},{"date":"2017-06-14","close":12400.0},{"date":"2017-06-15","close":10500.0},{"date":"2017-06-16","close":10450.0},{"date":"2017-06-19","close":9920.0},{"date":"2017-06-20","close":9230.0},{"date":"2017-06-21","close":8640.0},{"date":"2017-06-22","close":8670.0},{"date":"2017-06-23","close":8690.0},{"date":"2017-06-26","close":9860.0},{"date":"2017-06-27","close":9290.0},{"date":"2017-06-28","close":9300.0},{"date":"2017-06-29","close":9570.0},{"date":"2017-06-30","close":9400.0},{"date":"2017-07-03","close":10250.0},{"date":"2017-07-04","close":10150.0},{"date":"2017-07-05","close":10300.0},{"date":"2017-07-06","close":9810.0},{"date":"2017-07-07","close":10200.0},{"date":"2017-07-10","close":9860.0},{"date":"2017-07-11","close":10050.0},{"date":"2017-07-12","close":10050.0},{"date":"2017-07-13","close":9960.0},{"date":"2017-07-14","close":9430.0},{"date":"2017-07-17","close":9510.0},{"date":"2017-07-18","close":9300.0},{"date":"2017-07-19","close":9270.0},{"date":"2017-07-20","close":9290.0},{"date":"2017-07-21","close":9450.0},{"date":"2017-07-24","close":9110.0},{"date":"2017-07-25","close":8850.0},{"date":"2017-07-26","close":8900.0},{"date":"2017-07-27","close":8830.0},{"date":"2017-07-28","close":8360.0},{"date":"2017-07-31","close":8400.0},{"date":"2017-08-01","close":8470.0},{"date":"2017-08-02","close":8510.0},{"date":"2017-08-03","close":8440.0},{"date":"2017-08-04","close":8310.0},{"date":"2017-08-07","close":8390.0},{"date":"2017-08-08","close":8480.0},{"date":"2017-08-09","close":8350.0},{"date":"2017-08-10","close":8130.0},{"date":"2017-08-11","close":7780.0},{"date":"2017-08-14","close":8350.0},{"date":"2017-08-16","close":8170.0},{"date":"2017-08-17","close":8070.0},{"date":"2017-08-18","close":8410.0},{"date":"2017-08-21","close":8450.0},{"date":"2017-08-22","close":8440.0},{"date":"2017-08-23","close":8400.0},{"date":"2017-08-24","close":8280.0},{"date":"2017-08-25","close":8260.0},{"date":"2017-08-28","close":8250.0},{"date":"2017-08-29","close":8230.0},{"date":"2017-08-30","close":8330.0},{"date":"2017-08-31","close":8440.0},{"date":"2017-09-01","close":8420.0},{"date":"2017-09-04","close":8330.0},{"date":"2017-09-05","close":8250.0},{"date":"2017-09-06","close":8210.0},{"date":"2017-09-07","close":8220.0},{"date":"2017-09-08","close":8450.0},{"date":"2017-09-11","close":8390.0},{"date":"2017-09-12","close":8350.0},{"date":"2017-09-13","close":8410.0},{"date":"2017-09-14","close":8570.0},{"date":"2017-09-15","close":8910.0},{"date":"2017-09-18","close":9000.0},{"date":"2017-09-19","close":8860.0},{"date":"2017-09-20","close":9140.0},{"date":"2017-09-21","close":8800.0},{"date":"2017-09-22","close":8480.0},{"date":"2017-09-25","close":8010.0},{"date":"2017-09-26","close":7820.0},{"date":"2017-09-27","close":7830.0},{"date":"2017-09-28","close":7800.0},{"date":"2017-09-29","close":7690.0},{"date":"2017-10-10","close":7720.0},{"date":"2017-10-11","close":7830.0},{"date":"2017-10-12","close":7820.0},{"date":"2017-10-13","close":7670.0},{"date":"2017-10-16","close":7740.0},{"date":"2017-10-17","close":7860.0},{"date":"2017-10-18","close":7780.0},{"date":"2017-10-19","close":7790.0},{"date":"2017-10-20","close":7780.0},{"date":"2017-10-23","close":7220.0},{"date":"2017-10-24","close":7210.0},{"date":"2017-10-25","close":7060.0},{"date":"2017-10-26","close":7000.0},{"date":"2017-10-27","close":7210.0},{"date":"2017-10-30","close":7190.0},{"date":"2017-10-31","close":7220.0},{"date":"2017-11-01","close":7330.0},{"date":"2017-11-02","close":7580.0},{"date":"2017-11-03","close":7560.0},{"date":"2017-11-06","close":7690.0},{"date":"2017-11-07","close":7830.0},{"date":"2017-11-08","close":7750.0},{"date":"2017-11-09","close":8090.0},{"date":"2017-11-10","close":8050.0},{"date":"2017-11-13","close":8530.0},{"date":"2017-11-14","close":8470.0},{"date":"2017-11-15","close":8520.0},{"date":"2017-11-16","close":8850.0},{"date":"2017-11-17","close":8980.0},{"date":"2017-11-20","close":9000.0},{"date":"2017-11-21","close":8910.0},{"date":"2017-11-22","close":9130.0},{"date":"2017-11-23","close":9510.0},{"date":"2017-11-24","close":9540.0},{"date":"2017-11-27","close":9740.0},{"date":"2017-11-28","close":9940.0},{"date":"2017-11-29","close":8900.0},{"date":"2017-11-30","close":8470.0},{"date":"2017-12-01","close":8490.0},{"date":"2017-12-04","close":8450.0},{"date":"2017-12-05","close":8710.0},{"date":"2017-12-06","close":8820.0},{"date":"2017-12-07","close":9160.0},{"date":"2017-12-08","close":9500.0},{"date":"2017-12-11","close":9360.0},{"date":"2017-12-12","close":9270.0},{"date":"2017-12-13","close":9270.0},{"date":"2017-12-14","close":9220.0},{"date":"2017-12-15","close":9020.0},{"date":"2017-12-18","close":9240.0},{"date":"2017-12-19","close":9300.0},{"date":"2017-12-20","close":8800.0},{"date":"2017-12-21","close":8350.0},{"date":"2017-12-22","close":8250.0},{"date":"2017-12-26","close":7850.0},{"date":"2017-12-27","close":7870.0},{"date":"2017-12-28","close":7970.0},{"date":"2018-01-02","close":8029.1567},{"date":"2018-01-03","close":8058.8208},{"date":"2018-01-04","close":8009.3804},{"date":"2018-01-05","close":7920.3872},{"date":"2018-01-08","close":8098.3735},{"date":"2018-01-09","close":8444.458},{"date":"2018-01-10","close":8859.7588},{"date":"2018-01-11","close":8464.2344},{"date":"2018-01-12","close":8523.5625},{"date":"2018-01-15","close":8503.7861},{"date":"2018-01-16","close":8612.5557},{"date":"2018-01-17","close":8899.3115},{"date":"2018-01-18","close":8948.752},{"date":"2018-01-19","close":8948.752},{"date":"2018-01-22","close":8988.3047},{"date":"2018-01-23","close":10382.5303},{"date":"2018-01-24","close":11272.4609},{"date":"2018-01-25","close":10778.0547},{"date":"2018-01-26","close":11667.9863},{"date":"2018-01-29","close":11569.1045},{"date":"2018-01-30","close":10975.8174},{"date":"2018-01-31","close":10283.6484},{"date":"2018-02-01","close":10481.4111},{"date":"2018-02-02","close":10382.5303},{"date":"2018-02-05","close":10333.0898},{"date":"2018-02-06","close":9502.4873},{"date":"2018-02-07","close":8741.1016},{"date":"2018-02-08","close":9126.7383},{"date":"2018-02-09","close":8859.7588},{"date":"2018-02-12","close":8948.752},{"date":"2018-02-13","close":8849.8711},{"date":"2018-02-14","close":8632.332},{"date":"2018-02-19","close":9482.7109},{"date":"2018-02-20","close":9294.8369},{"date":"2018-02-21","close":9364.0537},{"date":"2018-02-22","close":9403.6055},{"date":"2018-02-23","close":9443.1582},{"date":"2018-02-26","close":9433.2705},{"date":"2018-02-27","close":9888.124},{"date":"2018-02-28","close":9987.0049},{"date":"2018-03-02","close":9551.9277},{"date":"2018-03-05","close":8998.1924},{"date":"2018-03-06","close":9008.0811},{"date":"2018-03-07","close":8800.4307},{"date":"2018-03-08","close":8919.0879},{"date":"2018-03-09","close":9156.4023},{"date":"2018-03-12","close":9245.3955},{"date":"2018-03-13","close":9097.0742},{"date":"2018-03-14","close":9136.626},{"date":"2018-03-15","close":8909.1992},{"date":"2018-03-16","close":8899.3115},{"date":"2018-03-19","close":8800.4307},{"date":"2018-03-20","close":8602.668},{"date":"2018-03-21","close":8652.1084},{"date":"2018-03-22","close":8503.7861},{"date":"2018-03-23","close":7712.7368},{"date":"2018-03-26","close":8118.1499},{"date":"2018-03-27","close":8375.2412},{"date":"2018-03-28","close":8434.5693},{"date":"2018-03-29","close":8474.1221},{"date":"2018-03-30","close":8543.3389},{"date":"2018-04-02","close":8533.4512},{"date":"2018-04-03","close":8741.1016},{"date":"2018-04-04","close":8454.3457},{"date":"2018-04-05","close":8315.9121},{"date":"2018-04-06","close":8236.8076},{"date":"2018-04-09","close":8306.0244},{"date":"2018-04-10","close":8444.458},{"date":"2018-04-11","close":8652.1084},{"date":"2018-04-12","close":8622.4443},{"date":"2018-04-13","close":8780.6543},{"date":"2018-04-16","close":8681.7725},{"date":"2018-04-17","close":8731.2129},{"date":"2018-04-18","close":8573.0029},{"date":"2018-04-19","close":8335.6885},{"date":"2018-04-20","close":8493.8984},{"date":"2018-04-23","close":8938.8643},{"date":"2018-04-24","close":8839.9824},{"date":"2018-04-25","close":8563.1152},{"date":"2018-04-26","close":8503.7861},{"date":"2018-04-27","close":8592.7793},{"date":"2018-04-30","close":8424.6816},{"date":"2018-05-02","close":8157.7021},{"date":"2018-05-03","close":8276.3594},{"date":"2018-05-04","close":8385.1289},{"date":"2018-05-08","close":8602.668},{"date":"2018-05-09","close":8582.8916},{"date":"2018-05-10","close":8602.668},{"date":"2018-05-11","close":8652.1084},{"date":"2018-05-14","close":8335.6885},{"date":"2018-05-15","close":8167.5903},{"date":"2018-05-16","close":7930.2754},{"date":"2018-05-17","close":7890.7227},{"date":"2018-05-18","close":7880.835},{"date":"2018-05-21","close":8009.3804},{"date":"2018-05-23","close":7880.835},{"date":"2018-05-24","close":7870.9468},{"date":"2018-05-25","close":7752.2891},{"date":"2018-05-28","close":7742.4009},{"date":"2018-05-29","close":7722.6245},{"date":"2018-05-30","close":7416.0928},{"date":"2018-05-31","close":7692.9604},{"date":"2018-06-01","close":7544.6387},{"date":"2018-06-04","close":7841.2822},{"date":"2018-06-05","close":8207.1426},{"date":"2018-06-07","close":7989.604},{"date":"2018-06-08","close":8207.1426},{"date":"2018-06-11","close":8187.3667},{"date":"2018-06-12","close":7969.8276},{"date":"2018-06-14","close":7712.7368},{"date":"2018-06-15","close":7613.8555},{"date":"2018-06-18","close":7366.6523},{"date":"2018-06-19","close":7070.0088},{"date":"2018-06-20","close":7267.771},{"date":"2018-06-21","close":7208.4424},{"date":"2018-06-22","close":7178.7778},{"date":"2018-06-25","close":7228.2188},{"date":"2018-06-26","close":7317.2114},{"date":"2018-06-27","close":7277.6592},{"date":"2018-06-28","close":7099.6729},{"date":"2018-06-29","close":7168.8896},{"date":"2018-07-02","close":6773.3647},{"date":"2018-07-03","close":6555.8262},{"date":"2018-07-04","close":6723.9243},{"date":"2018-07-05","close":6595.3784},{"date":"2018-07-06","close":6714.0361},{"date":"2018-07-09","close":6714.0361},{"date":"2018-07-10","close":7020.5679},{"date":"2018-07-11","close":6901.9106},{"date":"2018-07-12","close":7000.7915},{"date":"2018-07-13","close":6981.0156},{"date":"2018-07-16","close":7267.771},{"date":"2018-07-17","close":7267.771},{"date":"2018-07-18","close":7168.8896},{"date":"2018-07-19","close":6971.1274},{"date":"2018-07-20","close":6981.0156},{"date":"2018-07-23","close":6674.4834},{"date":"2018-07-24","close":6625.043},{"date":"2018-07-25","close":6664.5957},{"date":"2018-07-26","close":6733.8125},{"date":"2018-07-27","close":6536.0498},{"date":"2018-07-30","close":6565.7144},{"date":"2018-07-31","close":6555.8262},{"date":"2018-08-01","close":6634.9312},{"date":"2018-08-02","close":6565.7144},{"date":"2018-08-03","close":6506.3857},{"date":"2018-08-06","close":6516.2734},{"date":"2018-08-07","close":6545.938},{"date":"2018-08-08","close":6605.2666},{"date":"2018-08-09","close":6931.5747},{"date":"2018-08-10","close":6981.0156},{"date":"2018-08-13","close":6585.4907},{"date":"2018-08-14","close":6674.4834},{"date":"2018-08-16","close":6447.0566},{"date":"2018-08-17","close":6555.8262},{"date":"2018-08-20","close":6595.3784},{"date":"2018-08-21","close":6763.4766},{"date":"2018-08-22","close":6773.3647},{"date":"2018-08-23","close":6803.0293},{"date":"2018-08-24","close":6892.0225},{"date":"2018-08-27","close":6971.1274},{"date":"2018-08-28","close":7000.7915},{"date":"2018-08-29","close":7109.561},{"date":"2018-08-30","close":7139.2256},{"date":"2018-08-31","close":7188.666},{"date":"2018-09-03","close":7109.561},{"date":"2018-09-04","close":7089.7847},{"date":"2018-09-05","close":7040.3442},{"date":"2018-09-06","close":7168.8896},{"date":"2018-09-07","close":7040.3442},{"date":"2018-09-10","close":6852.4697},{"date":"2018-09-11","close":6921.6865},{"date":"2018-09-12","close":6793.1411},{"date":"2018-09-13","close":6763.4766},{"date":"2018-09-14","close":6723.9243},{"date":"2018-09-17","close":6634.9312},{"date":"2018-09-18","close":6822.8057},{"date":"2018-09-19","close":6921.6865},{"date":"2018-09-20","close":6921.6865},{"date":"2018-09-21","close":7188.666},{"date":"2018-09-27","close":7287.5474},{"date":"2018-09-28","close":7149.1138},{"date":"2018-10-01","close":7070.0088},{"date":"2018-10-02","close":6921.6865},{"date":"2018-10-04","close":6872.2461},{"date":"2018-10-05","close":6763.4766},{"date":"2018-10-08","close":6773.3647},{"date":"2018-10-10","close":6526.1616},{"date":"2018-10-11","close":6041.6436},{"date":"2018-10-12","close":6051.5317},{"date":"2018-10-15","close":6180.0776},{"date":"2018-10-16","close":6367.9517},{"date":"2018-10-17","close":6377.8398},{"date":"2018-10-18","close":6387.728},{"date":"2018-10-19","close":6417.3926},{"date":"2018-10-22","close":6358.0635},{"date":"2018-10-23","close":6160.3013},{"date":"2018-10-24","close":5982.3149},{"date":"2018-10-25","close":5794.4404},{"date":"2018-10-26","close":5537.3496},{"date":"2018-10-29","close":5122.0483},{"date":"2018-10-30","close":5131.9365},{"date":"2018-10-31","close":5270.3701},{"date":"2018-11-01","close":5438.4683},{"date":"2018-11-02","close":5745.0},{"date":"2018-11-05","close":5972.4268},{"date":"2018-11-06","close":6091.0845},{"date":"2018-11-07","close":6150.4131},{"date":"2018-11-08","close":6219.6299},{"date":"2018-11-09","close":6130.6367},{"date":"2018-11-12","close":5952.6504},{"date":"2018-11-13","close":5942.7622},{"date":"2018-11-14","close":5952.6504},{"date":"2018-11-15","close":6071.3081},{"date":"2018-11-16","close":6120.7485},{"date":"2018-11-19","close":6219.6299},{"date":"2018-11-20","close":6130.6367},{"date":"2018-11-21","close":6091.0845},{"date":"2018-11-22","close":6278.9585},{"date":"2018-11-23","close":6091.0845},{"date":"2018-11-26","close":6170.1895},{"date":"2018-11-27","close":6259.1826},{"date":"2018-11-28","close":6199.8535},{"date":"2018-11-29","close":6427.2803},{"date":"2018-11-30","close":6328.3994},{"date":"2018-12-03","close":6288.8467},{"date":"2018-12-04","close":6229.5181},{"date":"2018-12-05","close":6041.6436},{"date":"2018-12-06","close":5833.9932},{"date":"2018-12-07","close":5843.8813},{"date":"2018-12-10","close":5626.3423},{"date":"2018-12-11","close":5576.9019},{"date":"2018-12-12","close":5735.1118},{"date":"2018-12-13","close":5784.5522},{"date":"2018-12-14","close":5626.3423},{"date":"2018-12-17","close":5428.5801},{"date":"2018-12-18","close":5379.1392},{"date":"2018-12-19","close":5428.5801},{"date":"2018-12-20","close":5408.8037},{"date":"2018-12-21","close":5705.4473},{"date":"2018-12-24","close":5685.6714},{"date":"2018-12-26","close":5379.1392},{"date":"2018-12-27","close":5379.1392},{"date":"2018-12-28","close":5537.3496},{"date":"2019-01-02","close":5497.7969},{"date":"2019-01-03","close":5398.9155},{"date":"2019-01-04","close":5448.3564},{"date":"2019-01-07","close":5478.0205},{"date":"2019-01-08","close":5468.1323},{"date":"2019-01-09","close":5606.5664},{"date":"2019-01-10","close":5675.7832},{"date":"2019-01-11","close":5685.6714},{"date":"2019-01-14","close":5735.1118},{"date":"2019-01-15","close":5873.5454},{"date":"2019-01-16","close":5942.7622},{"date":"2019-01-17","close":5843.8813},{"date":"2019-01-18","close":5893.3218},{"date":"2019-01-21","close":5824.105},{"date":"2019-01-22","close":5853.7695},{"date":"2019-01-23","close":5922.9863},{"date":"2019-01-24","close":5903.21},{"date":"2019-01-25","close":5893.3218},{"date":"2019-01-28","close":5942.7622},{"date":"2019-01-29","close":5903.21},{"date":"2019-01-30","close":5962.5386},{"date":"2019-01-31","close":6140.5249},{"date":"2019-02-01","close":5992.2031},{"date":"2019-02-07","close":5992.2031},{"date":"2019-02-08","close":6427.2803},{"date":"2019-02-11","close":6447.0566},{"date":"2019-02-12","close":6506.3857},{"date":"2019-02-13","close":6506.3857},{"date":"2019-02-14","close":6466.833},{"date":"2019-02-15","close":6377.8398},{"date":"2019-02-18","close":6358.0635},{"date":"2019-02-19","close":6219.6299},{"date":"2019-02-20","close":6308.623},{"date":"2019-02-21","close":6348.1753},{"date":"2019-02-22","close":6219.6299},{"date":"2019-02-25","close":6239.4062},{"date":"2019-02-26","close":6239.4062},{"date":"2019-02-27","close":6259.1826},{"date":"2019-02-28","close":6021.8677},{"date":"2019-03-04","close":6189.9653},{"date":"2019-03-05","close":6061.4199},{"date":"2019-03-06","close":6061.4199},{"date":"2019-03-07","close":5942.7622},{"date":"2019-03-08","close":5833.9932},{"date":"2019-03-11","close":5725.2236},{"date":"2019-03-12","close":5833.9932},{"date":"2019-03-13","close":6061.4199},{"date":"2019-03-14","close":6031.7554},{"date":"2019-03-15","close":5942.7622},{"date":"2019-03-18","close":6081.1963},{"date":"2019-03-19","close":6130.6367},{"date":"2019-03-20","close":5982.3149},{"date":"2019-03-21","close":6011.9795},{"date":"2019-03-22","close":6229.5181},{"date":"2019-03-25","close":6259.1826},{"date":"2019-03-26","close":6259.1826},{"date":"2019-03-27","close":6298.7349},{"date":"2019-03-28","close":6278.9585},{"date":"2019-03-29","close":6308.623},{"date":"2019-04-01","close":6407.5044},{"date":"2019-04-02","close":6367.9517},{"date":"2019-04-03","close":6427.2803},{"date":"2019-04-04","close":6476.7212},{"date":"2019-04-05","close":6506.3857},{"date":"2019-04-08","close":6753.5884},{"date":"2019-04-09","close":6694.2598},{"date":"2019-04-10","close":6852.4697},{"date":"2019-04-11","close":6773.3647},{"date":"2019-04-12","close":6803.0293},{"date":"2019-04-15","close":6882.1343},{"date":"2019-04-16","close":6921.6865},{"date":"2019-04-17","close":6931.5747},{"date":"2019-04-18","close":6684.3716},{"date":"2019-04-19","close":7663.2959},{"date":"2019-04-22","close":7851.1704},{"date":"2019-04-23","close":8118.1499},{"date":"2019-04-24","close":8137.9258},{"date":"2019-04-25","close":8276.3594},{"date":"2019-04-26","close":8108.2617},{"date":"2019-04-29","close":8306.0244},{"date":"2019-04-30","close":8296.1357},{"date":"2019-05-02","close":8671.8848},{"date":"2019-05-03","close":8553.2275},{"date":"2019-05-07","close":8355.4648},{"date":"2019-05-08","close":8523.5625},{"date":"2019-05-09","close":8207.1426},{"date":"2019-05-10","close":8256.583},{"date":"2019-05-13","close":7930.2754},{"date":"2019-05-14","close":8019.2686},{"date":"2019-05-15","close":8108.2617},{"date":"2019-05-16","close":7702.8486},{"date":"2019-05-17","close":7762.1772},{"date":"2019-05-20","close":7356.7642},{"date":"2019-05-21","close":7435.8691},{"date":"2019-05-22","close":7485.3096},{"date":"2019-05-23","close":7079.8965},{"date":"2019-05-24","close":7040.3442},{"date":"2019-05-27","close":6961.2393},{"date":"2019-05-28","close":7119.4492},{"date":"2019-05-29","close":6733.8125},{"date":"2019-05-30","close":6783.2529},{"date":"2019-05-31","close":6753.5884},{"date":"2019-06-03","close":6793.1411},{"date":"2019-06-04","close":6664.5957},{"date":"2019-06-05","close":7623.7437},{"date":"2019-06-07","close":7969.8276},{"date":"2019-06-10","close":7979.7158},{"date":"2019-06-11","close":7752.2891},{"date":"2019-06-12","close":7564.4146},{"date":"2019-06-13","close":7416.0928},{"date":"2019-06-14","close":7000.7915},{"date":"2019-06-17","close":6931.5747},{"date":"2019-06-18","close":7070.0088},{"date":"2019-06-19","close":6981.0156},{"date":"2019-06-20","close":7218.3306},{"date":"2019-06-21","close":6971.1274},{"date":"2019-06-24","close":6842.5815},{"date":"2019-06-25","close":6714.0361},{"date":"2019-06-26","close":6694.2598},{"date":"2019-06-27","close":6654.7075},{"date":"2019-06-28","close":6536.0498},{"date":"2019-07-01","close":6605.2666},{"date":"2019-07-02","close":6595.3784},{"date":"2019-07-03","close":6714.0361},{"date":"2019-07-04","close":6625.043},{"date":"2019-07-05","close":6872.2461},{"date":"2019-07-08","close":6476.7212},{"date":"2019-07-09","close":6338.2876},{"date":"2019-07-10","close":6328.3994},{"date":"2019-07-11","close":6674.4834},{"date":"2019-07-12","close":6615.1548},{"date":"2019-07-15","close":6377.8398},{"date":"2019-07-16","close":6298.7349},{"date":"2019-07-17","close":6051.5317},{"date":"2019-07-18","close":6100.9727},{"date":"2019-07-19","close":6120.7485},{"date":"2019-07-22","close":6120.7485},{"date":"2019-07-23","close":6100.9727},{"date":"2019-07-24","close":5962.5386},{"date":"2019-07-25","close":5863.6572},{"date":"2019-07-26","close":5873.5454},{"date":"2019-07-29","close":5527.4614},{"date":"2019-07-30","close":5527.4614},{"date":"2019-07-31","close":5517.5732},{"date":"2019-08-01","close":5339.5869},{"date":"2019-08-02","close":5359.3633},{"date":"2019-08-05","close":4894.6211},{"date":"2019-08-06","close":4874.8452},{"date":"2019-08-07","close":5240.7056},{"date":"2019-08-08","close":5240.7056},{"date":"2019-08-09","close":5359.3633},{"date":"2019-08-12","close":5389.0273},{"date":"2019-08-13","close":5468.1323},{"date":"2019-08-14","close":5448.3564},{"date":"2019-08-16","close":5260.4819},{"date":"2019-08-19","close":5448.3564},{"date":"2019-08-20","close":5576.9019},{"date":"2019-08-21","close":5557.1255},{"date":"2019-08-22","close":5824.105},{"date":"2019-08-23","close":5745.0},{"date":"2019-08-26","close":5408.8037},{"date":"2019-08-27","close":5438.4683},{"date":"2019-08-28","close":5478.0205},{"date":"2019-08-29","close":5527.4614},{"date":"2019-08-30","close":5626.3423},{"date":"2019-09-02","close":5715.3354},{"date":"2019-09-03","close":5913.0981},{"date":"2019-09-04","close":6239.4062},{"date":"2019-09-05","close":6269.0703},{"date":"2019-09-06","close":6358.0635},{"date":"2019-09-09","close":6417.3926},{"date":"2019-09-10","close":6456.9448},{"date":"2019-09-11","close":6476.7212},{"date":"2019-09-16","close":6466.833},{"date":"2019-09-17","close":6555.8262},{"date":"2019-09-18","close":6545.938},{"date":"2019-09-19","close":6743.7007},{"date":"2019-09-20","close":6723.9243},{"date":"2019-09-23","close":6704.1479},{"date":"2019-09-24","close":6753.5884},{"date":"2019-09-25","close":6793.1411},{"date":"2019-09-26","close":6585.4907},{"date":"2019-09-27","close":6615.1548},{"date":"2019-09-30","close":6822.8057},{"date":"2019-10-01","close":6803.0293},{"date":"2019-10-02","close":6803.0293},{"date":"2019-10-04","close":6921.6865},{"date":"2019-10-07","close":6951.3511},{"date":"2019-10-08","close":6763.4766},{"date":"2019-10-10","close":6714.0361},{"date":"2019-10-11","close":6496.4976},{"date":"2019-10-14","close":7307.3237},{"date":"2019-10-15","close":7129.3374},{"date":"2019-10-16","close":6832.6934},{"date":"2019-10-17","close":6822.8057},{"date":"2019-10-18","close":6723.9243},{"date":"2019-10-21","close":6753.5884},{"date":"2019-10-22","close":6625.043},{"date":"2019-10-23","close":6466.833},{"date":"2019-10-24","close":6575.6025},{"date":"2019-10-25","close":6377.8398},{"date":"2019-10-28","close":6180.0776},{"date":"2019-10-29","close":6239.4062},{"date":"2019-10-30","close":6427.2803},{"date":"2019-10-31","close":6377.8398},{"date":"2019-11-01","close":6427.2803},{"date":"2019-11-04","close":6516.2734},{"date":"2019-11-05","close":6456.9448},{"date":"2019-11-06","close":6644.8193},{"date":"2019-11-07","close":6644.8193},{"date":"2019-11-08","close":6615.1548},{"date":"2019-11-11","close":6625.043},{"date":"2019-11-12","close":6664.5957},{"date":"2019-11-13","close":6565.7144},{"date":"2019-11-14","close":6555.8262},{"date":"2019-11-15","close":6684.3716},{"date":"2019-11-18","close":6803.0293},{"date":"2019-11-19","close":6803.0293},{"date":"2019-11-20","close":6526.1616},{"date":"2019-11-21","close":6130.6367},{"date":"2019-11-22","close":6170.1895},{"date":"2019-11-25","close":6199.8535},{"date":"2019-11-26","close":6239.4062},{"date":"2019-11-27","close":6140.5249},{"date":"2019-11-28","close":6031.7554},{"date":"2019-11-29","close":5932.8745},{"date":"2019-12-02","close":6011.9795},{"date":"2019-12-03","close":5972.4268},{"date":"2019-12-04","close":6130.6367},{"date":"2019-12-05","close":5913.0981},{"date":"2019-12-06","close":5932.8745},{"date":"2019-12-09","close":5487.9087},{"date":"2019-12-10","close":5339.5869},{"date":"2019-12-11","close":5408.8037},{"date":"2019-12-12","close":5478.0205},{"date":"2019-12-13","close":5537.3496},{"date":"2019-12-16","close":5636.2305},{"date":"2019-12-17","close":5695.5596},{"date":"2019-12-18","close":5705.4473},{"date":"2019-12-19","close":5675.7832},{"date":"2019-12-20","close":5675.7832},{"date":"2019-12-23","close":5527.4614},{"date":"2019-12-24","close":5458.2441},{"date":"2019-12-26","close":5527.4614},{"date":"2019-12-27","close":5576.9019},{"date":"2019-12-30","close":5685.6714},{"date":"2020-01-02","close":5675.7832},{"date":"2020-01-03","close":5675.7832},{"date":"2020-01-06","close":5458.2441},{"date":"2020-01-07","close":5636.2305},{"date":"2020-01-08","close":5389.0273},{"date":"2020-01-09","close":5675.7832},{"date":"2020-01-10","close":5774.6646},{"date":"2020-01-13","close":5893.3218},{"date":"2020-01-14","close":5863.6572},{"date":"2020-01-15","close":5932.8745},{"date":"2020-01-16","close":5814.2168},{"date":"2020-01-17","close":5804.3286},{"date":"2020-01-20","close":5764.7764},{"date":"2020-01-21","close":5616.4546},{"date":"2020-01-22","close":5705.4473},{"date":"2020-01-23","close":5616.4546},{"date":"2020-01-28","close":5339.5869},{"date":"2020-01-29","close":5517.5732},{"date":"2020-01-30","close":5359.3633},{"date":"2020-01-31","close":5300.0342},{"date":"2020-02-03","close":5428.5801},{"date":"2020-02-04","close":5557.1255},{"date":"2020-02-05","close":5517.5732},{"date":"2020-02-06","close":5576.9019},{"date":"2020-02-07","close":5656.0068},{"date":"2020-02-10","close":5695.5596},{"date":"2020-02-11","close":5794.4404},{"date":"2020-02-12","close":5745.0},{"date":"2020-02-13","close":5962.5386},{"date":"2020-02-14","close":5992.2031},{"date":"2020-02-17","close":6120.7485},{"date":"2020-02-18","close":5932.8745},{"date":"2020-02-19","close":5814.2168},{"date":"2020-02-20","close":5942.7622},{"date":"2020-02-21","close":5893.3218},{"date":"2020-02-24","close":5567.0137},{"date":"2020-02-25","close":5705.4473},{"date":"2020-02-26","close":5764.7764},{"date":"2020-02-27","close":5507.6851},{"date":"2020-02-28","close":5161.6006},{"date":"2020-03-02","close":5171.4888},{"date":"2020-03-03","close":5191.2651},{"date":"2020-03-04","close":5438.4683},{"date":"2020-03-05","close":6229.5181},{"date":"2020-03-06","close":5913.0981},{"date":"2020-03-09","close":5715.3354},{"date":"2020-03-10","close":5705.4473},{"date":"2020-03-11","close":5379.1392},{"date":"2020-03-12","close":5171.4888},{"date":"2020-03-13","close":4746.2993},{"date":"2020-03-16","close":4459.5439},{"date":"2020-03-17","close":4499.0962},{"date":"2020-03-18","close":3960.1936},{"date":"2020-03-19","close":3376.7942},{"date":"2020-03-20","close":4054.1309},{"date":"2020-03-23","close":4157.9561},{"date":"2020-03-24","close":4578.2012},{"date":"2020-03-25","close":4667.1943},{"date":"2020-03-26","close":4617.7539},{"date":"2020-03-27","close":4617.7539},{"date":"2020-03-30","close":4746.2993},{"date":"2020-03-31","close":4815.5161},{"date":"2020-04-01","close":5211.0415},{"date":"2020-04-02","close":5369.2515},{"date":"2020-04-03","close":5290.1465},{"date":"2020-04-06","close":5507.6851},{"date":"2020-04-07","close":5418.6919},{"date":"2020-04-08","close":5339.5869},{"date":"2020-04-09","close":5478.0205},{"date":"2020-04-10","close":5537.3496},{"date":"2020-04-13","close":5319.8105},{"date":"2020-04-14","close":5557.1255},{"date":"2020-04-16","close":5794.4404},{"date":"2020-04-17","close":5843.8813},{"date":"2020-04-20","close":5794.4404},{"date":"2020-04-21","close":5606.5664},{"date":"2020-04-22","close":5764.7764},{"date":"2020-04-23","close":5863.6572},{"date":"2020-04-24","close":5646.1187},{"date":"2020-04-27","close":5794.4404},{"date":"2020-04-28","close":5794.4404},{"date":"2020-04-29","close":5675.7832},{"date":"2020-05-04","close":5646.1187},{"date":"2020-05-06","close":5764.7764},{"date":"2020-05-07","close":6002.0913},{"date":"2020-05-08","close":6011.9795},{"date":"2020-05-11","close":6704.1479},{"date":"2020-05-12","close":6486.6094},{"date":"2020-05-13","close":6407.5044},{"date":"2020-05-14","close":6170.1895},{"date":"2020-05-15","close":6278.9585},{"date":"2020-05-18","close":6308.623},{"date":"2020-05-19","close":6269.0703},{"date":"2020-05-20","close":6249.2944},{"date":"2020-05-21","close":6358.0635},{"date":"2020-05-22","close":6120.7485},{"date":"2020-05-25","close":6140.5249},{"date":"2020-05-26","close":6269.0703},{"date":"2020-05-27","close":6100.9727},{"date":"2020-05-28","close":5833.9932},{"date":"2020-05-29","close":6011.9795},{"date":"2020-06-01","close":6021.8677},{"date":"2020-06-02","close":6061.4199},{"date":"2020-06-03","close":6160.3013},{"date":"2020-06-04","close":6180.0776},{"date":"2020-06-05","close":6120.7485},{"date":"2020-06-08","close":6160.3013},{"date":"2020-06-09","close":6011.9795},{"date":"2020-06-10","close":6002.0913},{"date":"2020-06-11","close":6071.3081},{"date":"2020-06-12","close":5932.8745},{"date":"2020-06-15","close":5487.9087},{"date":"2020-06-16","close":5824.105},{"date":"2020-06-17","close":5833.9932},{"date":"2020-06-18","close":5883.4336},{"date":"2020-06-19","close":6180.0776},{"date":"2020-06-22","close":6308.623},{"date":"2020-06-23","close":6526.1616},{"date":"2020-06-24","close":6447.0566},{"date":"2020-06-25","close":6931.5747},{"date":"2020-06-26","close":6704.1479},{"date":"2020-06-29","close":6456.9448},{"date":"2020-06-30","close":6733.8125},{"date":"2020-07-01","close":6625.043},{"date":"2020-07-02","close":7060.1206},{"date":"2020-07-03","close":7000.7915},{"date":"2020-07-06","close":7336.9878},{"date":"2020-07-07","close":7416.0928},{"date":"2020-07-08","close":7445.7573},{"date":"2020-07-09","close":7149.1138},{"date":"2020-07-10","close":7149.1138},{"date":"2020-07-13","close":7159.0015},{"date":"2020-07-14","close":7445.7573},{"date":"2020-07-15","close":7623.7437},{"date":"2020-07-16","close":7425.981},{"date":"2020-07-17","close":7376.5405},{"date":"2020-07-20","close":7228.2188},{"date":"2020-07-21","close":7307.3237},{"date":"2020-07-22","close":7445.7573},{"date":"2020-07-23","close":7327.0996},{"date":"2020-07-24","close":7514.9741},{"date":"2020-07-27","close":7524.8623},{"date":"2020-07-28","close":7999.4922},{"date":"2020-07-29","close":8019.2686},{"date":"2020-07-30","close":8157.7021},{"date":"2020-07-31","close":8207.1426},{"date":"2020-08-03","close":8009.3804},{"date":"2020-08-04","close":8345.5762},{"date":"2020-08-05","close":8306.0244},{"date":"2020-08-06","close":8503.7861},{"date":"2020-08-07","close":8325.8008},{"date":"2020-08-10","close":8147.814},{"date":"2020-08-11","close":8325.8008},{"date":"2020-08-12","close":8414.793},{"date":"2020-08-13","close":8563.1152},{"date":"2020-08-14","close":8998.1924},{"date":"2020-08-18","close":7406.2046},{"date":"2020-08-19","close":7485.3096},{"date":"2020-08-20","close":6892.0225},{"date":"2020-08-21","close":7040.3442},{"date":"2020-08-24","close":6842.5815},{"date":"2020-08-25","close":7099.6729},{"date":"2020-08-26","close":6941.4629},{"date":"2020-08-27","close":7060.1206},{"date":"2020-08-28","close":7070.0088},{"date":"2020-08-31","close":7445.7573},{"date":"2020-09-01","close":7307.3237},{"date":"2020-09-02","close":7376.5405},{"date":"2020-09-03","close":7267.771},{"date":"2020-09-04","close":7089.7847},{"date":"2020-09-07","close":7079.8965},{"date":"2020-09-08","close":6981.0156},{"date":"2020-09-09","close":6921.6865},{"date":"2020-09-10","close":6931.5747},{"date":"2020-09-11","close":6951.3511},{"date":"2020-09-14","close":6971.1274},{"date":"2020-09-15","close":7119.4492},{"date":"2020-09-16","close":6981.0156},{"date":"2020-09-17","close":6892.0225},{"date":"2020-09-18","close":6892.0225},{"date":"2020-09-21","close":6644.8193},{"date":"2020-09-22","close":6298.7349},{"date":"2020-09-23","close":6288.8467},{"date":"2020-09-24","close":5952.6504},{"date":"2020-09-25","close":5972.4268},{"date":"2020-09-28","close":6367.9517},{"date":"2020-09-29","close":6308.623},{"date":"2020-10-05","close":6496.4976},{"date":"2020-10-06","close":6545.938},{"date":"2020-10-07","close":6555.8262},{"date":"2020-10-08","close":6536.0498},{"date":"2020-10-12","close":6575.6025},{"date":"2020-10-13","close":6545.938},{"date":"2020-10-14","close":6437.1685},{"date":"2020-10-15","close":6189.9653},{"date":"2020-10-16","close":6091.0845},{"date":"2020-10-19","close":6091.0845},{"date":"2020-10-20","close":6041.6436},{"date":"2020-10-21","close":6199.8535},{"date":"2020-10-22","close":6100.9727},{"date":"2020-10-23","close":6021.8677},{"date":"2020-10-26","close":5833.9932},{"date":"2020-10-27","close":5814.2168},{"date":"2020-10-28","close":5863.6572},{"date":"2020-10-29","close":5814.2168},{"date":"2020-10-30","close":5695.5596},{"date":"2020-11-02","close":5735.1118},{"date":"2020-11-03","close":5863.6572},{"date":"2020-11-04","close":5982.3149},{"date":"2020-11-05","close":6150.4131},{"date":"2020-11-06","close":6051.5317},{"date":"2020-11-09","close":6199.8535},{"date":"2020-11-10","close":6051.5317},{"date":"2020-11-11","close":6110.8604},{"date":"2020-11-12","close":6002.0913},{"date":"2020-11-13","close":5992.2031},{"date":"2020-11-16","close":5982.3149},{"date":"2020-11-17","close":5952.6504},{"date":"2020-11-18","close":6002.0913},{"date":"2020-11-19","close":5992.2031},{"date":"2020-11-20","close":6209.7417},{"date":"2020-11-23","close":6308.623},{"date":"2020-11-24","close":6308.623},{"date":"2020-11-25","close":6160.3013},{"date":"2020-11-26","close":6041.6436},{"date":"2020-11-27","close":6041.6436},{"date":"2020-11-30","close":6081.1963},{"date":"2020-12-01","close":6021.8677},{"date":"2020-12-02","close":6071.3081},{"date":"2020-12-03","close":6130.6367},{"date":"2020-12-04","close":6031.7554},{"date":"2020-12-07","close":5952.6504},{"date":"2020-12-08","close":5982.3149},{"date":"2020-12-09","close":6002.0913},{"date":"2020-12-10","close":6021.8677},{"date":"2020-12-11","close":6091.0845},{"date":"2020-12-14","close":6091.0845},{"date":"2020-12-15","close":6002.0913},{"date":"2020-12-16","close":6051.5317},{"date":"2020-12-17","close":6041.6436},{"date":"2020-12-18","close":6031.7554},{"date":"2020-12-21","close":6002.0913},{"date":"2020-12-22","close":5883.4336},{"date":"2020-12-23","close":5843.8813},{"date":"2020-12-24","close":5843.8813},{"date":"2020-12-28","close":5745.0},{"date":"2020-12-29","close":5920.0},{"date":"2020-12-30","close":6160.0},{"date":"2021-01-04","close":6230.0},{"date":"2021-01-05","close":6190.0},{"date":"2021-01-06","close":6330.0},{"date":"2021-01-07","close":6280.0},{"date":"2021-01-08","close":6160.0},{"date":"2021-01-11","close":5970.0},{"date":"2021-01-12","close":6140.0},{"date":"2021-01-13","close":6190.0},{"date":"2021-01-14","close":6410.0},{"date":"2021-01-15","close":6140.0},{"date":"2021-01-18","close":6020.0},{"date":"2021-01-19","close":6110.0},{"date":"2021-01-20","close":6200.0},{"date":"2021-01-21","close":6180.0},{"date":"2021-01-22","close":6300.0},{"date":"2021-01-25","close":6320.0},{"date":"2021-01-26","close":6260.0},{"date":"2021-01-27","close":6580.0},{"date":"2021-01-28","close":6780.0},{"date":"2021-01-29","close":6940.0},{"date":"2021-02-01","close":6900.0},{"date":"2021-02-02","close":6720.0},{"date":"2021-02-03","close":6680.0},{"date":"2021-02-04","close":6920.0},{"date":"2021-02-05","close":6730.0},{"date":"2021-02-08","close":6510.0},{"date":"2021-02-09","close":6720.0},{"date":"2021-02-10","close":6760.0},{"date":"2021-02-15","close":6730.0},{"date":"2021-02-16","close":6700.0},{"date":"2021-02-17","close":6840.0},{"date":"2021-02-18","close":6660.0},{"date":"2021-02-19","close":6520.0},{"date":"2021-02-22","close":6840.0},{"date":"2021-02-23","close":6650.0},{"date":"2021-02-24","close":6470.0},{"date":"2021-02-25","close":6720.0},{"date":"2021-02-26","close":6500.0},{"date":"2021-03-02","close":6450.0},{"date":"2021-03-03","close":6770.0},{"date":"2021-03-04","close":7150.0},{"date":"2021-03-05","close":6930.0},{"date":"2021-03-08","close":6790.0},{"date":"2021-03-09","close":6930.0},{"date":"2021-03-10","close":6900.0},{"date":"2021-03-11","close":6830.0},{"date":"2021-03-12","close":6940.0},{"date":"2021-03-15","close":7200.0},{"date":"2021-03-16","close":7180.0},{"date":"2021-03-17","close":7140.0},{"date":"2021-03-18","close":7150.0},{"date":"2021-03-19","close":6950.0},{"date":"2021-03-22","close":7160.0},{"date":"2021-03-23","close":6980.0},{"date":"2021-03-24","close":6980.0},{"date":"2021-03-25","close":6770.0},{"date":"2021-03-26","close":6800.0},{"date":"2021-03-29","close":6880.0},{"date":"2021-03-30","close":6840.0},{"date":"2021-03-31","close":6850.0},{"date":"2021-04-01","close":6850.0},{"date":"2021-04-02","close":6760.0},{"date":"2021-04-05","close":6820.0},{"date":"2021-04-06","close":6750.0},{"date":"2021-04-07","close":6800.0},{"date":"2021-04-08","close":6860.0},{"date":"2021-04-09","close":7000.0},{"date":"2021-04-12","close":6960.0},{"date":"2021-04-13","close":6990.0},{"date":"2021-04-14","close":6960.0},{"date":"2021-04-15","close":6830.0},{"date":"2021-04-16","close":7190.0},{"date":"2021-04-19","close":7140.0},{"date":"2021-04-20","close":7280.0},{"date":"2021-04-21","close":7040.0},{"date":"2021-04-22","close":7020.0},{"date":"2021-04-23","close":7020.0},{"date":"2021-04-26","close":7000.0},{"date":"2021-04-27","close":7110.0},{"date":"2021-04-28","close":6940.0},{"date":"2021-04-29","close":6940.0},{"date":"2021-04-30","close":6750.0},{"date":"2021-05-03","close":6800.0},{"date":"2021-05-04","close":6700.0},{"date":"2021-05-06","close":6740.0},{"date":"2021-05-07","close":6840.0},{"date":"2021-05-10","close":6850.0},{"date":"2021-05-11","close":6780.0},{"date":"2021-05-12","close":6710.0},{"date":"2021-05-13","close":6570.0},{"date":"2021-05-14","close":6600.0},{"date":"2021-05-17","close":6520.0},{"date":"2021-05-18","close":6570.0},{"date":"2021-05-20","close":6600.0},{"date":"2021-05-21","close":6510.0},{"date":"2021-05-24","close":6280.0},{"date":"2021-05-25","close":6420.0},{"date":"2021-05-26","close":6500.0},{"date":"2021-05-27","close":6540.0},{"date":"2021-05-28","close":6500.0},{"date":"2021-05-31","close":6690.0},{"date":"2021-06-01","close":6680.0},{"date":"2021-06-02","close":6610.0},{"date":"2021-06-03","close":6670.0},{"date":"2021-06-04","close":6630.0},{"date":"2021-06-07","close":6520.0},{"date":"2021-06-08","close":6440.0},{"date":"2021-06-09","close":6380.0},{"date":"2021-06-10","close":6490.0},{"date":"2021-06-11","close":6540.0},{"date":"2021-06-14","close":6460.0},{"date":"2021-06-15","close":6500.0},{"date":"2021-06-16","close":6460.0},{"date":"2021-06-17","close":6510.0},{"date":"2021-06-18","close":6490.0},{"date":"2021-06-21","close":6430.0},{"date":"2021-06-22","close":6420.0},{"date":"2021-06-23","close":6360.0},{"date":"2021-06-24","close":6320.0},{"date":"2021-06-25","close":6350.0},{"date":"2021-06-28","close":6330.0},{"date":"2021-06-29","close":6320.0},{"date":"2021-06-30","close":6310.0},{"date":"2021-07-01","close":6330.0},{"date":"2021-07-02","close":6380.0},{"date":"2021-07-05","close":6490.0},{"date":"2021-07-06","close":6490.0},{"date":"2021-07-07","close":6540.0},{"date":"2021-07-08","close":6490.0},{"date":"2021-07-09","close":6370.0},{"date":"2021-07-12","close":6450.0},{"date":"2021-07-13","close":6520.0},{"date":"2021-07-14","close":6440.0},{"date":"2021-07-15","close":6510.0},{"date":"2021-07-16","close":6490.0},{"date":"2021-07-19","close":6430.0},{"date":"2021-07-20","close":6510.0},{"date":"2021-07-21","close":6490.0},{"date":"2021-07-22","close":6550.0},{"date":"2021-07-23","close":6590.0},{"date":"2021-07-26","close":6460.0},{"date":"2021-07-27","close":6400.0},{"date":"2021-07-28","close":6340.0},{"date":"2021-07-29","close":6380.0},{"date":"2021-07-30","close":6330.0},{"date":"2021-08-02","close":6340.0},{"date":"2021-08-03","close":6520.0},{"date":"2021-08-04","close":6490.0},{"date":"2021-08-05","close":6530.0},{"date":"2021-08-06","close":6530.0},{"date":"2021-08-09","close":6390.0},{"date":"2021-08-10","close":6490.0},{"date":"2021-08-11","close":6390.0},{"date":"2021-08-12","close":6310.0},{"date":"2021-08-13","close":6050.0},{"date":"2021-08-17","close":5790.0},{"date":"2021-08-18","close":5780.0},{"date":"2021-08-19","close":5530.0},{"date":"2021-08-20","close":5230.0},{"date":"2021-08-23","close":5380.0},{"date":"2021-08-24","close":5640.0},{"date":"2021-08-25","close":5620.0},{"date":"2021-08-26","close":5610.0},{"date":"2021-08-27","close":5600.0},{"date":"2021-08-30","close":5640.0},{"date":"2021-08-31","close":5620.0},{"date":"2021-09-01","close":5670.0},{"date":"2021-09-02","close":5650.0},{"date":"2021-09-03","close":5650.0},{"date":"2021-09-06","close":5680.0},{"date":"2021-09-07","close":5660.0},{"date":"2021-09-08","close":5560.0},{"date":"2021-09-09","close":5490.0},{"date":"2021-09-10","close":5480.0},{"date":"2021-09-13","close":5450.0},{"date":"2021-09-14","close":5500.0},{"date":"2021-09-15","close":5450.0},{"date":"2021-09-16","close":5420.0},{"date":"2021-09-17","close":5290.0},{"date":"2021-09-23","close":5320.0},{"date":"2021-09-24","close":5340.0},{"date":"2021-09-27","close":5410.0},{"date":"2021-09-28","close":5270.0},{"date":"2021-09-29","close":5170.0},{"date":"2021-09-30","close":5210.0},{"date":"2021-10-01","close":5070.0},{"date":"2021-10-05","close":4910.0},{"date":"2021-10-06","close":4895.0},{"date":"2021-10-07","close":4990.0},{"date":"2021-10-08","close":4970.0},{"date":"2021-10-12","close":4875.0},{"date":"2021-10-13","close":4960.0},{"date":"2021-10-14","close":5060.0},{"date":"2021-10-15","close":5080.0},{"date":"2021-10-18","close":5230.0},{"date":"2021-10-19","close":5210.0},{"date":"2021-10-20","close":5260.0},{"date":"2021-10-21","close":5670.0},{"date":"2021-10-22","close":5870.0},{"date":"2021-10-25","close":5930.0},{"date":"2021-10-26","close":6260.0},{"date":"2021-10-27","close":6140.0},{"date":"2021-10-28","close":5890.0},{"date":"2021-10-29","close":5890.0},{"date":"2021-11-01","close":6590.0},{"date":"2021-11-02","close":7060.0},{"date":"2021-11-03","close":7100.0},{"date":"2021-11-04","close":6750.0},{"date":"2021-11-05","close":6930.0},{"date":"2021-11-08","close":7150.0},{"date":"2021-11-09","close":7660.0},{"date":"2021-11-10","close":7830.0},{"date":"2021-11-11","close":8060.0},{"date":"2021-11-12","close":7660.0},{"date":"2021-11-15","close":7620.0},{"date":"2021-11-16","close":7340.0},{"date":"2021-11-17","close":7460.0},{"date":"2021-11-18","close":8620.0},{"date":"2021-11-19","close":8550.0},{"date":"2021-11-22","close":7490.0},{"date":"2021-11-23","close":7050.0},{"date":"2021-11-24","close":6950.0},{"date":"2021-11-25","close":7880.0},{"date":"2021-11-26","close":8040.0},{"date":"2021-11-29","close":8010.0},{"date":"2021-11-30","close":8090.0},{"date":"2021-12-01","close":8290.0},{"date":"2021-12-02","close":7780.0},{"date":"2021-12-03","close":8350.0},{"date":"2021-12-06","close":8360.0},{"date":"2021-12-07","close":7740.0},{"date":"2021-12-08","close":7550.0},{"date":"2021-12-09","close":7660.0},{"date":"2021-12-10","close":7730.0},{"date":"2021-12-13","close":7190.0},{"date":"2021-12-14","close":7070.0},{"date":"2021-12-15","close":7170.0},{"date":"2021-12-16","close":7240.0},{"date":"2021-12-17","close":7080.0},{"date":"2021-12-20","close":6990.0},{"date":"2021-12-21","close":7070.0},{"date":"2021-12-22","close":7120.0},{"date":"2021-12-23","close":7180.0},{"date":"2021-12-24","close":7390.0},{"date":"2021-12-27","close":7370.0},{"date":"2021-12-28","close":7470.0},{"date":"2021-12-29","close":7680.0},{"date":"2021-12-30","close":7700.0},{"date":"2022-01-03","close":7600.0},{"date":"2022-01-04","close":7380.0},{"date":"2022-01-05","close":7150.0},{"date":"2022-01-06","close":6750.0},{"date":"2022-01-07","close":6880.0},{"date":"2022-01-10","close":6830.0},{"date":"2022-01-11","close":6570.0},{"date":"2022-01-12","close":6660.0},{"date":"2022-01-13","close":6510.0},{"date":"2022-01-14","close":6490.0},{"date":"2022-01-17","close":6450.0},{"date":"2022-01-18","close":6260.0},{"date":"2022-01-19","close":6240.0},{"date":"2022-01-20","close":6540.0},{"date":"2022-01-21","close":6400.0},{"date":"2022-01-24","close":6080.0},{"date":"2022-01-25","close":5750.0},{"date":"2022-01-26","close":5750.0},{"date":"2022-01-27","close":5800.0},{"date":"2022-01-28","close":5860.0},{"date":"2022-02-03","close":5960.0},{"date":"2022-02-04","close":6310.0},{"date":"2022-02-07","close":6410.0},{"date":"2022-02-08","close":6280.0},{"date":"2022-02-09","close":6260.0},{"date":"2022-02-10","close":6090.0},{"date":"2022-02-11","close":6020.0},{"date":"2022-02-14","close":5740.0},{"date":"2022-02-15","close":5590.0},{"date":"2022-02-16","close":5900.0},{"date":"2022-02-17","close":5750.0},{"date":"2022-02-18","close":5750.0},{"date":"2022-02-21","close":5690.0},{"date":"2022-02-22","close":5430.0},{"date":"2022-02-23","close":5460.0},{"date":"2022-02-24","close":5250.0},{"date":"2022-02-25","close":5510.0},{"date":"2022-02-28","close":5510.0},{"date":"2022-03-02","close":5680.0},{"date":"2022-03-03","close":5820.0},{"date":"2022-03-04","close":5640.0},{"date":"2022-03-07","close":5500.0},{"date":"2022-03-08","close":5500.0},{"date":"2022-03-10","close":5500.0},{"date":"2022-03-11","close":5960.0},{"date":"2022-03-14","close":5700.0},{"date":"2022-03-15","close":5610.0},{"date":"2022-03-16","close":5700.0},{"date":"2022-03-17","close":6050.0},{"date":"2022-03-18","close":6100.0},{"date":"2022-03-21","close":6100.0},{"date":"2022-03-22","close":6130.0},{"date":"2022-03-23","close":6010.0},{"date":"2022-03-24","close":6010.0},{"date":"2022-03-25","close":6060.0},{"date":"2022-03-28","close":5940.0},{"date":"2022-03-29","close":6000.0},{"date":"2022-03-30","close":6020.0},{"date":"2022-03-31","close":6070.0},{"date":"2022-04-01","close":5990.0},{"date":"2022-04-04","close":6200.0},{"date":"2022-04-05","close":6230.0},{"date":"2022-04-06","close":6740.0},{"date":"2022-04-07","close":6450.0},{"date":"2022-04-08","close":6590.0},{"date":"2022-04-11","close":6620.0},{"date":"2022-04-12","close":6310.0},{"date":"2022-04-13","close":6280.0},{"date":"2022-04-14","close":6200.0},{"date":"2022-04-15","close":6220.0},{"date":"2022-04-18","close":6040.0},{"date":"2022-04-19","close":6040.0},{"date":"2022-04-20","close":6090.0},{"date":"2022-04-21","close":6120.0},{"date":"2022-04-22","close":5980.0},{"date":"2022-04-25","close":5670.0},{"date":"2022-04-26","close":5740.0},{"date":"2022-04-27","close":5710.0},{"date":"2022-04-28","close":5600.0},{"date":"2022-04-29","close":5740.0},{"date":"2022-05-02","close":5780.0},{"date":"2022-05-03","close":5770.0},{"date":"2022-05-04","close":5660.0},{"date":"2022-05-06","close":5560.0},{"date":"2022-05-09","close":5400.0},{"date":"2022-05-10","close":5290.0},{"date":"2022-05-11","close":5250.0},{"date":"2022-05-12","close":5020.0},{"date":"2022-05-13","close":5070.0},{"date":"2022-05-16","close":5150.0},{"date":"2022-05-17","close":5180.0},{"date":"2022-05-18","close":5180.0},{"date":"2022-05-19","close":5080.0},{"date":"2022-05-20","close":5250.0},{"date":"2022-05-23","close":5240.0},{"date":"2022-05-24","close":5140.0},{"date":"2022-05-25","close":5190.0},{"date":"2022-05-26","close":5290.0},{"date":"2022-05-27","close":5330.0},{"date":"2022-05-30","close":5440.0},{"date":"2022-05-31","close":5460.0},{"date":"2022-06-02","close":5410.0},{"date":"2022-06-03","close":5460.0},{"date":"2022-06-07","close":5370.0},{"date":"2022-06-08","close":5310.0},{"date":"2022-06-09","close":5320.0},{"date":"2022-06-10","close":5300.0},{"date":"2022-06-13","close":4895.0},{"date":"2022-06-14","close":4805.0},{"date":"2022-06-15","close":5070.0},{"date":"2022-06-16","close":4910.0},{"date":"2022-06-17","close":4800.0},{"date":"2022-06-20","close":4425.0},{"date":"2022-06-21","close":4475.0},{"date":"2022-06-22","close":4215.0},{"date":"2022-06-23","close":3985.0},{"date":"2022-06-24","close":4285.0},{"date":"2022-06-27","close":4415.0},{"date":"2022-06-28","close":4430.0},{"date":"2022-06-29","close":4515.0},{"date":"2022-06-30","close":4365.0},{"date":"2022-07-01","close":4220.0},{"date":"2022-07-04","close":4140.0},{"date":"2022-07-05","close":4375.0},{"date":"2022-07-06","close":4400.0},{"date":"2022-07-07","close":4420.0},{"date":"2022-07-08","close":4425.0},{"date":"2022-07-11","close":4475.0},{"date":"2022-07-12","close":4340.0},{"date":"2022-07-13","close":4405.0},{"date":"2022-07-14","close":4470.0},{"date":"2022-07-15","close":4435.0},{"date":"2022-07-18","close":4530.0},{"date":"2022-07-19","close":4510.0},{"date":"2022-07-20","close":4590.0},{"date":"2022-07-21","close":4680.0},{"date":"2022-07-22","close":4660.0},{"date":"2022-07-25","close":4595.0},{"date":"2022-07-26","close":4565.0},{"date":"2022-07-27","close":4550.0},{"date":"2022-07-28","close":4550.0},{"date":"2022-07-29","close":4615.0},{"date":"2022-08-01","close":4670.0},{"date":"2022-08-02","close":4525.0},{"date":"2022-08-03","close":4705.0},{"date":"2022-08-04","close":4950.0},{"date":"2022-08-05","close":4890.0},{"date":"2022-08-08","close":4930.0},{"date":"2022-08-09","close":4900.0},{"date":"2022-08-10","close":4755.0},{"date":"2022-08-11","close":4855.0},{"date":"2022-08-12","close":4910.0},{"date":"2022-08-16","close":4890.0},{"date":"2022-08-17","close":6350.0},{"date":"2022-08-18","close":6700.0},{"date":"2022-08-19","close":6710.0},{"date":"2022-08-22","close":6640.0},{"date":"2022-08-23","close":6470.0},{"date":"2022-08-24","close":6220.0},{"date":"2022-08-25","close":6340.0},{"date":"2022-08-26","close":6000.0},{"date":"2022-08-29","close":5820.0},{"date":"2022-08-30","close":5840.0},{"date":"2022-08-31","close":6020.0},{"date":"2022-09-01","close":6000.0},{"date":"2022-09-02","close":5820.0},{"date":"2022-09-05","close":5650.0},{"date":"2022-09-06","close":5790.0},{"date":"2022-09-07","close":5480.0},{"date":"2022-09-08","close":5400.0},{"date":"2022-09-13","close":5580.0},{"date":"2022-09-14","close":5510.0},{"date":"2022-09-15","close":5360.0},{"date":"2022-09-16","close":5300.0},{"date":"2022-09-19","close":5230.0},{"date":"2022-09-20","close":5320.0},{"date":"2022-09-21","close":5320.0},{"date":"2022-09-22","close":5100.0},{"date":"2022-09-23","close":4885.0},{"date":"2022-09-26","close":4680.0},{"date":"2022-09-27","close":4670.0},{"date":"2022-09-28","close":4420.0},{"date":"2022-09-29","close":4410.0},{"date":"2022-09-30","close":4415.0},{"date":"2022-10-04","close":4590.0},{"date":"2022-10-05","close":4550.0},{"date":"2022-10-06","close":4630.0},{"date":"2022-10-07","close":4610.0},{"date":"2022-10-11","close":4355.0},{"date":"2022-10-12","close":4355.0},{"date":"2022-10-13","close":4140.0},{"date":"2022-10-14","close":4450.0},{"date":"2022-10-17","close":4515.0},{"date":"2022-10-18","close":4770.0},{"date":"2022-10-19","close":4545.0},{"date":"2022-10-20","close":4425.0},{"date":"2022-10-21","close":4335.0},{"date":"2022-10-24","close":4430.0},{"date":"2022-10-25","close":4450.0},{"date":"2022-10-26","close":4390.0},{"date":"2022-10-27","close":4530.0},{"date":"2022-10-28","close":4360.0},{"date":"2022-10-31","close":4670.0},{"date":"2022-11-01","close":4635.0},{"date":"2022-11-02","close":4630.0},{"date":"2022-11-03","close":4585.0},{"date":"2022-11-04","close":4645.0},{"date":"2022-11-07","close":4720.0},{"date":"2022-11-08","close":4760.0},{"date":"2022-11-09","close":4690.0},{"date":"2022-11-10","close":4820.0},{"date":"2022-11-11","close":4915.0},{"date":"2022-11-14","close":4725.0},{"date":"2022-11-15","close":4870.0},{"date":"2022-11-16","close":4820.0},{"date":"2022-11-17","close":4775.0},{"date":"2022-11-18","close":4780.0},{"date":"2022-11-21","close":4560.0},{"date":"2022-11-22","close":4715.0},{"date":"2022-11-23","close":4645.0},{"date":"2022-11-24","close":4710.0},{"date":"2022-11-25","close":4460.0},{"date":"2022-11-28","close":4375.0},{"date":"2022-11-29","close":4460.0},{"date":"2022-11-30","close":4450.0},{"date":"2022-12-01","close":4500.0},{"date":"2022-12-02","close":4525.0},{"date":"2022-12-05","close":4500.0},{"date":"2022-12-06","close":4430.0},{"date":"2022-12-07","close":4360.0},{"date":"2022-12-08","close":4280.0},{"date":"2022-12-09","close":4360.0},{"date":"2022-12-12","close":4345.0},{"date":"2022-12-13","close":4320.0},{"date":"2022-12-14","close":4440.0},{"date":"2022-12-15","close":4370.0},{"date":"2022-12-16","close":4300.0},{"date":"2022-12-19","close":4220.0},{"date":"2022-12-20","close":4105.0},{"date":"2022-12-21","close":4055.0},{"date":"2022-12-22","close":4070.0},{"date":"2022-12-23","close":3895.0},{"date":"2022-12-26","close":3845.0},{"date":"2022-12-27","close":3905.0},{"date":"2022-12-28","close":3885.0},{"date":"2022-12-29","close":3890.0},{"date":"2023-01-02","close":3790.0},{"date":"2023-01-03","close":3835.0},{"date":"2023-01-04","close":3940.0},{"date":"2023-01-05","close":3955.0},{"date":"2023-01-06","close":3955.0},{"date":"2023-01-09","close":4015.0},{"date":"2023-01-10","close":3990.0},{"date":"2023-01-11","close":4075.0},{"date":"2023-01-12","close":4055.0},{"date":"2023-01-13","close":4150.0},{"date":"2023-01-16","close":4195.0},{"date":"2023-01-17","close":4125.0},{"date":"2023-01-18","close":4180.0},{"date":"2023-01-19","close":4210.0},{"date":"2023-01-20","close":4220.0},{"date":"2023-01-25","close":4350.0},{"date":"2023-01-26","close":4300.0},{"date":"2023-01-27","close":4240.0},{"date":"2023-01-30","close":4220.0},{"date":"2023-01-31","close":4255.0},{"date":"2023-02-01","close":4280.0},{"date":"2023-02-02","close":4340.0},{"date":"2023-02-03","close":4390.0},{"date":"2023-02-06","close":4335.0},{"date":"2023-02-07","close":4395.0},{"date":"2023-02-08","close":4415.0},{"date":"2023-02-09","close":4395.0},{"date":"2023-02-10","close":4245.0},{"date":"2023-02-13","close":4225.0},{"date":"2023-02-14","close":4200.0},{"date":"2023-02-15","close":4055.0},{"date":"2023-02-16","close":4330.0},{"date":"2023-02-17","close":4325.0},{"date":"2023-02-20","close":4355.0},{"date":"2023-02-21","close":4325.0},{"date":"2023-02-22","close":4185.0},{"date":"2023-02-23","close":4195.0},{"date":"2023-02-24","close":4140.0},{"date":"2023-02-27","close":4065.0},{"date":"2023-02-28","close":4105.0},{"date":"2023-03-02","close":4050.0},{"date":"2023-03-03","close":4045.0},{"date":"2023-03-06","close":4055.0},{"date":"2023-03-07","close":4045.0},{"date":"2023-03-08","close":3985.0},{"date":"2023-03-09","close":3945.0},{"date":"2023-03-10","close":3895.0},{"date":"2023-03-13","close":3835.0},{"date":"2023-03-14","close":3680.0},{"date":"2023-03-15","close":3720.0},{"date":"2023-03-16","close":3700.0},{"date":"2023-03-17","close":3830.0},{"date":"2023-03-20","close":3805.0},{"date":"2023-03-21","close":3780.0},{"date":"2023-03-22","close":3875.0},{"date":"2023-03-23","close":3775.0},{"date":"2023-03-24","close":3820.0},{"date":"2023-03-27","close":3820.0},{"date":"2023-03-28","close":3930.0},{"date":"2023-03-29","close":3870.0},{"date":"2023-03-30","close":3930.0},{"date":"2023-03-31","close":3890.0},{"date":"2023-04-03","close":3890.0},{"date":"2023-04-04","close":3925.0},{"date":"2023-04-05","close":4000.0},{"date":"2023-04-06","close":3865.0},{"date":"2023-04-07","close":3875.0},{"date":"2023-04-10","close":3740.0},{"date":"2023-04-11","close":3820.0},{"date":"2023-04-12","close":3910.0},{"date":"2023-04-13","close":3980.0},{"date":"2023-04-14","close":4010.0},{"date":"2023-04-17","close":4050.0},{"date":"2023-04-18","close":4025.0},{"date":"2023-04-19","close":3990.0},{"date":"2023-04-20","close":3910.0},{"date":"2023-04-21","close":3805.0},{"date":"2023-04-24","close":3760.0},{"date":"2023-04-25","close":3900.0},{"date":"2023-04-26","close":3785.0},{"date":"2023-04-27","close":3715.0},{"date":"2023-04-28","close":3690.0},{"date":"2023-05-02","close":3700.0},{"date":"2023-05-03","close":3760.0},{"date":"2023-05-04","close":3755.0},{"date":"2023-05-08","close":3745.0},{"date":"2023-05-09","close":3825.0},{"date":"2023-05-10","close":3830.0},{"date":"2023-05-11","close":3790.0},{"date":"2023-05-12","close":3695.0},{"date":"2023-05-15","close":3560.0},{"date":"2023-05-16","close":3550.0},{"date":"2023-05-17","close":3650.0},{"date":"2023-05-18","close":3640.0},{"date":"2023-05-19","close":3635.0},{"date":"2023-05-22","close":3665.0},{"date":"2023-05-23","close":3670.0},{"date":"2023-05-24","close":3610.0},{"date":"2023-05-25","close":3590.0},{"date":"2023-05-26","close":3560.0},{"date":"2023-05-30","close":3565.0},{"date":"2023-05-31","close":3770.0},{"date":"2023-06-01","close":3780.0},{"date":"2023-06-02","close":3755.0},{"date":"2023-06-05","close":3805.0},{"date":"2023-06-07","close":3760.0},{"date":"2023-06-08","close":3680.0},{"date":"2023-06-09","close":3730.0},{"date":"2023-06-12","close":3715.0},{"date":"2023-06-13","close":3690.0},{"date":"2023-06-14","close":3600.0},{"date":"2023-06-15","close":3455.0},{"date":"2023-06-16","close":3480.0},{"date":"2023-06-19","close":3435.0},{"date":"2023-06-20","close":3500.0},{"date":"2023-06-21","close":3450.0},{"date":"2023-06-22","close":3430.0},{"date":"2023-06-23","close":3385.0},{"date":"2023-06-26","close":3370.0},{"date":"2023-06-27","close":3355.0},{"date":"2023-06-28","close":3340.0},{"date":"2023-06-29","close":3240.0},{"date":"2023-06-30","close":3280.0},{"date":"2023-07-03","close":3360.0},{"date":"2023-07-04","close":3335.0},{"date":"2023-07-05","close":3255.0},{"date":"2023-07-06","close":3130.0},{"date":"2023-07-07","close":3125.0},{"date":"2023-07-10","close":3125.0},{"date":"2023-07-11","close":3185.0},{"date":"2023-07-12","close":3390.0},{"date":"2023-07-13","close":3395.0},{"date":"2023-07-14","close":3280.0},{"date":"2023-07-17","close":3360.0},{"date":"2023-07-18","close":3275.0},{"date":"2023-07-19","close":3185.0},{"date":"2023-07-20","close":3215.0},{"date":"2023-07-21","close":3215.0},{"date":"2023-07-24","close":3115.0},{"date":"2023-07-25","close":2985.0},{"date":"2023-07-26","close":2805.0},{"date":"2023-07-27","close":2945.0},{"date":"2023-07-28","close":3000.0},{"date":"2023-07-31","close":3040.0},{"date":"2023-08-01","close":3085.0},{"date":"2023-08-02","close":3060.0},{"date":"2023-08-03","close":3015.0},{"date":"2023-08-04","close":3040.0},{"date":"2023-08-07","close":3060.0},{"date":"2023-08-08","close":2990.0},{"date":"2023-08-09","close":3045.0},{"date":"2023-08-10","close":3185.0},{"date":"2023-08-11","close":3210.0},{"date":"2023-08-14","close":3195.0},{"date":"2023-08-16","close":3095.0},{"date":"2023-08-17","close":3000.0},{"date":"2023-08-18","close":3045.0},{"date":"2023-08-21","close":3030.0},{"date":"2023-08-22","close":3040.0},{"date":"2023-08-23","close":2980.0},{"date":"2023-08-24","close":3060.0},{"date":"2023-08-25","close":3030.0},{"date":"2023-08-28","close":3130.0},{"date":"2023-08-29","close":3165.0},{"date":"2023-08-30","close":3190.0},{"date":"2023-08-31","close":3175.0},{"date":"2023-09-01","close":3160.0},{"date":"2023-09-04","close":3125.0},{"date":"2023-09-05","close":3185.0},{"date":"2023-09-06","close":3160.0},{"date":"2023-09-07","close":3090.0},{"date":"2023-09-08","close":3110.0},{"date":"2023-09-11","close":3165.0},{"date":"2023-09-12","close":3140.0},{"date":"2023-09-13","close":3070.0},{"date":"2023-09-14","close":3085.0},{"date":"2023-09-15","close":3105.0},{"date":"2023-09-18","close":3065.0},{"date":"2023-09-19","close":2975.0},{"date":"2023-09-20","close":2960.0},{"date":"2023-09-21","close":2915.0},{"date":"2023-09-22","close":2825.0},{"date":"2023-09-25","close":2785.0},{"date":"2023-09-26","close":2730.0},{"date":"2023-09-27","close":2730.0},{"date":"2023-10-04","close":2620.0},{"date":"2023-10-05","close":2575.0},{"date":"2023-10-06","close":2630.0},{"date":"2023-10-10","close":2635.0},{"date":"2023-10-11","close":2690.0},{"date":"2023-10-12","close":2750.0},{"date":"2023-10-13","close":2740.0},{"date":"2023-10-16","close":2705.0},{"date":"2023-10-17","close":2735.0},{"date":"2023-10-18","close":2740.0},{"date":"2023-10-19","close":2690.0},{"date":"2023-10-20","close":2640.0},{"date":"2023-10-23","close":2605.0},{"date":"2023-10-24","close":2700.0},{"date":"2023-10-25","close":2795.0},{"date":"2023-10-26","close":2700.0},{"date":"2023-10-27","close":2700.0},{"date":"2023-10-30","close":2730.0},{"date":"2023-10-31","close":2670.0},{"date":"2023-11-01","close":2690.0},{"date":"2023-11-02","close":2795.0},{"date":"2023-11-03","close":2840.0},{"date":"2023-11-06","close":2885.0},{"date":"2023-11-07","close":2995.0},{"date":"2023-11-08","close":3030.0},{"date":"2023-11-09","close":3075.0},{"date":"2023-11-10","close":3000.0},{"date":"2023-11-13","close":2960.0},{"date":"2023-11-14","close":3010.0},{"date":"2023-11-15","close":3030.0},{"date":"2023-11-16","close":3040.0},{"date":"2023-11-17","close":2975.0},{"date":"2023-11-20","close":3035.0},{"date":"2023-11-21","close":3070.0},{"date":"2023-11-22","close":3045.0},{"date":"2023-11-23","close":3050.0},{"date":"2023-11-24","close":3030.0},{"date":"2023-11-27","close":3015.0},{"date":"2023-11-28","close":2995.0},{"date":"2023-11-29","close":2990.0},{"date":"2023-11-30","close":3000.0},{"date":"2023-12-01","close":3020.0},{"date":"2023-12-04","close":3170.0},{"date":"2023-12-05","close":3130.0},{"date":"2023-12-06","close":3165.0},{"date":"2023-12-07","close":3130.0},{"date":"2023-12-08","close":3215.0},{"date":"2023-12-11","close":3260.0},{"date":"2023-12-12","close":3195.0},{"date":"2023-12-13","close":3135.0},{"date":"2023-12-14","close":3145.0},{"date":"2023-12-15","close":3135.0},{"date":"2023-12-18","close":3150.0},{"date":"2023-12-19","close":3145.0},{"date":"2023-12-20","close":3120.0},{"date":"2023-12-21","close":3050.0},{"date":"2023-12-22","close":3110.0},{"date":"2023-12-26","close":2940.0},{"date":"2023-12-27","close":2995.0},{"date":"2023-12-28","close":3060.0},{"date":"2024-01-02","close":3085.0},{"date":"2024-01-03","close":3120.0},{"date":"2024-01-04","close":3010.0},{"date":"2024-01-05","close":3100.0},{"date":"2024-01-08","close":3135.0},{"date":"2024-01-09","close":3180.0},{"date":"2024-01-10","close":3170.0},{"date":"2024-01-11","close":3235.0},{"date":"2024-01-12","close":3170.0},{"date":"2024-01-15","close":3160.0},{"date":"2024-01-16","close":3055.0},{"date":"2024-01-17","close":2920.0},{"date":"2024-01-18","close":2925.0},{"date":"2024-01-19","close":3045.0},{"date":"2024-01-22","close":2985.0},{"date":"2024-01-23","close":3030.0},{"date":"2024-01-24","close":3145.0},{"date":"2024-01-25","close":3090.0},{"date":"2024-01-26","close":3205.0},{"date":"2024-01-29","close":3175.0},{"date":"2024-01-30","close":3165.0},{"date":"2024-01-31","close":3065.0},{"date":"2024-02-01","close":3015.0},{"date":"2024-02-02","close":3025.0},{"date":"2024-02-05","close":3045.0},{"date":"2024-02-06","close":3065.0},{"date":"2024-02-07","close":3025.0},{"date":"2024-02-08","close":3030.0},{"date":"2024-02-13","close":3075.0},{"date":"2024-02-14","close":3145.0},{"date":"2024-02-15","close":3135.0},{"date":"2024-02-16","close":3170.0},{"date":"2024-02-19","close":3170.0},{"date":"2024-02-20","close":3145.0},{"date":"2024-02-21","close":3115.0},{"date":"2024-02-22","close":3045.0},{"date":"2024-02-23","close":3010.0},{"date":"2024-02-26","close":3010.0},{"date":"2024-02-27","close":2925.0},{"date":"2024-02-28","close":2930.0},{"date":"2024-02-29","close":3000.0},{"date":"2024-03-04","close":2940.0},{"date":"2024-03-05","close":2920.0},{"date":"2024-03-06","close":2855.0},{"date":"2024-03-07","close":2825.0},{"date":"2024-03-08","close":2825.0},{"date":"2024-03-11","close":2875.0},{"date":"2024-03-12","close":2880.0},{"date":"2024-03-13","close":2885.0},{"date":"2024-03-14","close":2875.0},{"date":"2024-03-15","close":2850.0},{"date":"2024-03-18","close":2835.0},{"date":"2024-03-19","close":2825.0},{"date":"2024-03-20","close":2785.0},{"date":"2024-03-21","close":2785.0},{"date":"2024-03-22","close":2815.0},{"date":"2024-03-25","close":2795.0},{"date":"2024-03-26","close":2790.0},{"date":"2024-03-27","close":2790.0},{"date":"2024-03-28","close":2775.0},{"date":"2024-03-29","close":2740.0},{"date":"2024-04-01","close":2815.0},{"date":"2024-04-02","close":2760.0},{"date":"2024-04-03","close":2745.0},{"date":"2024-04-04","close":2755.0},{"date":"2024-04-05","close":2710.0},{"date":"2024-04-08","close":2610.0},{"date":"2024-04-09","close":2625.0},{"date":"2024-04-11","close":2645.0},{"date":"2024-04-12","close":2655.0},{"date":"2024-04-15","close":2600.0},{"date":"2024-04-16","close":2535.0},{"date":"2024-04-17","close":2520.0},{"date":"2024-04-18","close":2545.0},{"date":"2024-04-19","close":2540.0},{"date":"2024-04-22","close":2600.0},{"date":"2024-04-23","close":2585.0},{"date":"2024-04-24","close":2615.0},{"date":"2024-04-25","close":2620.0},{"date":"2024-04-26","close":2595.0},{"date":"2024-04-29","close":2615.0},{"date":"2024-04-30","close":2645.0},{"date":"2024-05-02","close":2655.0},{"date":"2024-05-03","close":2660.0},{"date":"2024-05-07","close":2605.0},{"date":"2024-05-08","close":2655.0},{"date":"2024-05-09","close":2630.0},{"date":"2024-05-10","close":2670.0},{"date":"2024-05-13","close":2645.0},{"date":"2024-05-14","close":2690.0},{"date":"2024-05-16","close":2655.0},{"date":"2024-05-17","close":2665.0},{"date":"2024-05-20","close":2630.0},{"date":"2024-05-21","close":2600.0},{"date":"2024-05-22","close":2580.0},{"date":"2024-05-23","close":2580.0},{"date":"2024-05-24","close":2590.0},{"date":"2024-05-27","close":2590.0},{"date":"2024-05-28","close":2585.0},{"date":"2024-05-29","close":2565.0},{"date":"2024-05-30","close":2530.0},{"date":"2024-05-31","close":2495.0},{"date":"2024-06-03","close":2520.0},{"date":"2024-06-04","close":2510.0},{"date":"2024-06-05","close":2510.0},{"date":"2024-06-07","close":2515.0},{"date":"2024-06-10","close":2485.0},{"date":"2024-06-11","close":2470.0},{"date":"2024-06-12","close":2470.0},{"date":"2024-06-13","close":2480.0},{"date":"2024-06-14","close":2475.0},{"date":"2024-06-17","close":2435.0},{"date":"2024-06-18","close":2420.0},{"date":"2024-06-19","close":2420.0},{"date":"2024-06-20","close":2405.0},{"date":"2024-06-21","close":2390.0},{"date":"2024-06-24","close":2370.0},{"date":"2024-06-25","close":2385.0},{"date":"2024-06-26","close":2395.0},{"date":"2024-06-27","close":2370.0},{"date":"2024-06-28","close":2360.0},{"date":"2024-07-01","close":2375.0},{"date":"2024-07-02","close":2325.0},{"date":"2024-07-03","close":2300.0},{"date":"2024-07-04","close":2280.0},{"date":"2024-07-05","close":2275.0},{"date":"2024-07-08","close":2295.0},{"date":"2024-07-09","close":2335.0},{"date":"2024-07-10","close":2325.0},{"date":"2024-07-11","close":2325.0},{"date":"2024-07-12","close":2325.0},{"date":"2024-07-15","close":2335.0},{"date":"2024-07-16","close":2305.0},{"date":"2024-07-17","close":2380.0},{"date":"2024-07-18","close":2410.0},{"date":"2024-07-19","close":2475.0},{"date":"2024-07-22","close":2395.0},{"date":"2024-07-23","close":2405.0},{"date":"2024-07-24","close":2410.0},{"date":"2024-07-25","close":2425.0},{"date":"2024-07-26","close":2420.0},{"date":"2024-07-29","close":2435.0},{"date":"2024-07-30","close":2410.0},{"date":"2024-07-31","close":2410.0},{"date":"2024-08-01","close":2480.0},{"date":"2024-08-02","close":2435.0},{"date":"2024-08-05","close":2120.0},{"date":"2024-08-06","close":2240.0},{"date":"2024-08-07","close":2240.0},{"date":"2024-08-08","close":2210.0},{"date":"2024-08-09","close":2255.0},{"date":"2024-08-12","close":2290.0},{"date":"2024-08-13","close":2290.0},{"date":"2024-08-14","close":2335.0},{"date":"2024-08-16","close":2330.0},{"date":"2024-08-19","close":2300.0},{"date":"2024-08-20","close":2325.0},{"date":"2024-08-21","close":2305.0},{"date":"2024-08-22","close":2325.0},{"date":"2024-08-23","close":2305.0},{"date":"2024-08-26","close":2230.0},{"date":"2024-08-27","close":2260.0},{"date":"2024-08-28","close":2260.0},{"date":"2024-08-29","close":2290.0},{"date":"2024-08-30","close":2285.0},{"date":"2024-09-02","close":2250.0},{"date":"2024-09-03","close":2430.0},{"date":"2024-09-04","close":2320.0},{"date":"2024-09-05","close":2190.0},{"date":"2024-09-06","close":2160.0},{"date":"2024-09-09","close":2160.0},{"date":"2024-09-10","close":2160.0},{"date":"2024-09-11","close":2165.0},{"date":"2024-09-12","close":2220.0},{"date":"2024-09-13","close":2235.0},{"date":"2024-09-19","close":2245.0},{"date":"2024-09-20","close":2235.0},{"date":"2024-09-23","close":2285.0},{"date":"2024-09-24","close":2285.0},{"date":"2024-09-25","close":2295.0},{"date":"2024-09-26","close":2295.0},{"date":"2024-09-27","close":2315.0},{"date":"2024-09-30","close":2285.0},{"date":"2024-10-02","close":2270.0},{"date":"2024-10-04","close":2295.0},{"date":"2024-10-07","close":2305.0},{"date":"2024-10-08","close":2310.0},{"date":"2024-10-10","close":2335.0},{"date":"2024-10-11","close":2295.0},{"date":"2024-10-14","close":2320.0},{"date":"2024-10-15","close":2330.0},{"date":"2024-10-16","close":2360.0},{"date":"2024-10-17","close":2330.0},{"date":"2024-10-18","close":2275.0},{"date":"2024-10-21","close":2270.0},{"date":"2024-10-22","close":2180.0},{"date":"2024-10-23","close":2140.0},{"date":"2024-10-24","close":2145.0},{"date":"2024-10-25","close":2125.0},{"date":"2024-10-28","close":2150.0},{"date":"2024-10-29","close":2180.0},{"date":"2024-10-30","close":2160.0},{"date":"2024-10-31","close":2140.0},{"date":"2024-11-01","close":2105.0},{"date":"2024-11-04","close":2165.0},{"date":"2024-11-05","close":2225.0},{"date":"2024-11-06","close":2200.0},{"date":"2024-11-07","close":2190.0},{"date":"2024-11-08","close":2175.0},{"date":"2024-11-11","close":2035.0},{"date":"2024-11-12","close":1935.0},{"date":"2024-11-13","close":1937.0},{"date":"2024-11-14","close":1870.0},{"date":"2024-11-15","close":1918.0},{"date":"2024-11-18","close":1930.0},{"date":"2024-11-19","close":1930.0},{"date":"2024-11-20","close":1916.0},{"date":"2024-11-21","close":1843.0},{"date":"2024-11-22","close":1855.0},{"date":"2024-11-25","close":1858.0},{"date":"2024-11-26","close":1879.0},{"date":"2024-11-27","close":1827.0},{"date":"2024-11-28","close":1840.0},{"date":"2024-11-29","close":1795.0},{"date":"2024-12-02","close":1778.0},{"date":"2024-12-03","close":1773.0},{"date":"2024-12-04","close":1775.0},{"date":"2024-12-05","close":1823.0},{"date":"2024-12-06","close":1780.0},{"date":"2024-12-09","close":1645.0},{"date":"2024-12-10","close":1700.0},{"date":"2024-12-11","close":1770.0},{"date":"2024-12-12","close":1800.0},{"date":"2024-12-13","close":1811.0},{"date":"2024-12-16","close":1824.0},{"date":"2024-12-17","close":1830.0},{"date":"2024-12-18","close":1833.0},{"date":"2024-12-19","close":1847.0},{"date":"2024-12-20","close":1825.0},{"date":"2024-12-23","close":1828.0},{"date":"2024-12-24","close":1829.0},{"date":"2024-12-26","close":1815.0},{"date":"2024-12-27","close":1780.0},{"date":"2024-12-30","close":1790.0},{"date":"2025-01-02","close":1797.0},{"date":"2025-01-03","close":1813.0},{"date":"2025-01-06","close":1826.0},{"date":"2025-01-07","close":1833.0},{"date":"2025-01-08","close":1838.0},{"date":"2025-01-09","close":1838.0},{"date":"2025-01-10","close":1850.0},{"date":"2025-01-13","close":1855.0},{"date":"2025-01-14","close":1862.0},{"date":"2025-01-15","close":1862.0},{"date":"2025-01-16","close":1877.0},{"date":"2025-01-17","close":1877.0},{"date":"2025-01-20","close":1870.0},{"date":"2025-01-21","close":1863.0},{"date":"2025-01-22","close":1844.0},{"date":"2025-01-23","close":1834.0},{"date":"2025-01-24","close":1843.0},{"date":"2025-01-31","close":1843.0},{"date":"2025-02-03","close":1764.0},{"date":"2025-02-04","close":1782.0},{"date":"2025-02-05","close":1786.0},{"date":"2025-02-06","close":1780.0},{"date":"2025-02-07","close":1759.0},{"date":"2025-02-10","close":1757.0},{"date":"2025-02-11","close":1767.0},{"date":"2025-02-12","close":1767.0},{"date":"2025-02-13","close":1732.0},{"date":"2025-02-14","close":1717.0},{"date":"2025-02-17","close":1717.0},{"date":"2025-02-18","close":1708.0},{"date":"2025-02-19","close":1709.0},{"date":"2025-02-20","close":1759.0},{"date":"2025-02-21","close":1759.0},{"date":"2025-02-24","close":1737.0},{"date":"2025-02-25","close":1746.0},{"date":"2025-02-26","close":1753.0},{"date":"2025-02-27","close":1754.0},{"date":"2025-02-28","close":1737.0},{"date":"2025-03-04","close":1715.0},{"date":"2025-03-05","close":1734.0},{"date":"2025-03-06","close":1739.0},{"date":"2025-03-07","close":1745.0},{"date":"2025-03-10","close":1745.0},{"date":"2025-03-11","close":1744.0},{"date":"2025-03-12","close":1755.0},{"date":"2025-03-13","close":1758.0},{"date":"2025-03-14","close":1760.0},{"date":"2025-03-17","close":1761.0},{"date":"2025-03-18","close":1764.0},{"date":"2025-03-19","close":1769.0},{"date":"2025-03-20","close":1760.0},{"date":"2025-03-21","close":1754.0},{"date":"2025-03-24","close":1750.0},{"date":"2025-03-25","close":1735.0},{"date":"2025-03-26","close":1743.0},{"date":"2025-03-27","close":1740.0},{"date":"2025-03-28","close":1729.0},{"date":"2025-03-31","close":1697.0},{"date":"2025-04-01","close":1716.0},{"date":"2025-04-02","close":1700.0},{"date":"2025-04-03","close":1690.0},{"date":"2025-04-04","close":1699.0},{"date":"2025-04-07","close":1650.0},{"date":"2025-04-08","close":1682.0},{"date":"2025-04-09","close":1654.0},{"date":"2025-04-10","close":1680.0},{"date":"2025-04-11","close":1799.0},{"date":"2025-04-14","close":1789.0},{"date":"2025-04-15","close":1817.0},{"date":"2025-04-16","close":1852.0},{"date":"2025-04-17","close":1884.0},{"date":"2025-04-18","close":1893.0},{"date":"2025-04-21","close":1893.0},{"date":"2025-04-22","close":1873.0},{"date":"2025-04-23","close":1873.0},{"date":"2025-04-24","close":1872.0},{"date":"2025-04-25","close":1859.0},{"date":"2025-04-28","close":1829.0},{"date":"2025-04-29","close":1835.0},{"date":"2025-04-30","close":1826.0},{"date":"2025-05-02","close":1855.0},{"date":"2025-05-07","close":1854.0},{"date":"2025-05-08","close":1844.0},{"date":"2025-05-09","close":1820.0},{"date":"2025-05-12","close":1823.0},{"date":"2025-05-13","close":1834.0},{"date":"2025-05-14","close":1844.0},{"date":"2025-05-15","close":1816.0},{"date":"2025-05-16","close":1794.0},{"date":"2025-05-19","close":1795.0},{"date":"2025-05-20","close":1789.0},{"date":"2025-05-21","close":1785.0},{"date":"2025-05-22","close":1762.0},{"date":"2025-05-23","close":1762.0},{"date":"2025-05-26","close":1793.0},{"date":"2025-05-27","close":1792.0},{"date":"2025-05-28","close":1798.0},{"date":"2025-05-29","close":1838.0},{"date":"2025-05-30","close":1870.0},{"date":"2025-06-02","close":1877.0},{"date":"2025-06-04","close":1885.0},{"date":"2025-06-05","close":1895.0},{"date":"2025-06-09","close":1917.0},{"date":"2025-06-10","close":2490.0},{"date":"2025-06-11","close":2535.0},{"date":"2025-06-12","close":3295.0},{"date":"2025-06-13","close":4280.0},{"date":"2025-06-16","close":4400.0},{"date":"2025-06-17","close":3955.0},{"date":"2025-06-18","close":4050.0},{"date":"2025-06-19","close":5100.0},{"date":"2025-06-20","close":6630.0},{"date":"2025-06-23","close":6630.0},{"date":"2025-06-24","close":7280.0},{"date":"2025-06-25","close":7280.0},{"date":"2025-06-26","close":5590.0},{"date":"2025-06-27","close":5660.0},{"date":"2025-06-30","close":5040.0},{"date":"2025-07-01","close":5100.0},{"date":"2025-07-02","close":5030.0},{"date":"2025-07-03","close":4930.0},{"date":"2025-07-04","close":5800.0},{"date":"2025-07-07","close":6120.0},{"date":"2025-07-08","close":6240.0},{"date":"2025-07-09","close":6900.0},{"date":"2025-07-10","close":6880.0},{"date":"2025-07-11","close":5990.0},{"date":"2025-07-14","close":5200.0},{"date":"2025-07-15","close":5250.0},{"date":"2025-07-16","close":4940.0},{"date":"2025-07-17","close":4635.0},{"date":"2025-07-18","close":4565.0},{"date":"2025-07-21","close":4530.0},{"date":"2025-07-22","close":4615.0},{"date":"2025-07-23","close":4700.0},{"date":"2025-07-24","close":4720.0},{"date":"2025-07-25","close":6130.0},{"date":"2025-07-28","close":6080.0},{"date":"2025-07-29","close":6340.0},{"date":"2025-07-30","close":6000.0},{"date":"2025-07-31","close":6250.0},{"date":"2025-08-01","close":5570.0},{"date":"2025-08-04","close":5700.0},{"date":"2025-08-05","close":5550.0},{"date":"2025-08-06","close":5200.0},{"date":"2025-08-07","close":5150.0},{"date":"2025-08-08","close":5070.0},{"date":"2025-08-11","close":5020.0},{"date":"2025-08-12","close":4870.0},{"date":"2025-08-13","close":4905.0},{"date":"2025-08-14","close":5200.0},{"date":"2025-08-18","close":5650.0},{"date":"2025-08-19","close":5730.0},{"date":"2025-08-20","close":6360.0},{"date":"2025-08-21","close":6100.0},{"date":"2025-08-22","close":5770.0},{"date":"2025-08-25","close":6020.0},{"date":"2025-08-26","close":5480.0},{"date":"2025-08-27","close":5400.0},{"date":"2025-08-28","close":5320.0},{"date":"2025-08-29","close":5560.0},{"date":"2025-09-01","close":5960.0},{"date":"2025-09-02","close":6070.0},{"date":"2025-09-03","close":5900.0},{"date":"2025-09-04","close":5930.0},{"date":"2025-09-05","close":5790.0},{"date":"2025-09-08","close":5800.0},{"date":"2025-09-09","close":6350.0},{"date":"2025-09-10","close":6300.0},{"date":"2025-09-11","close":6370.0},{"date":"2025-09-12","close":6080.0},{"date":"2025-09-15","close":6130.0},{"date":"2025-09-16","close":6130.0},{"date":"2025-09-17","close":5880.0},{"date":"2025-09-18","close":5880.0},{"date":"2025-09-19","close":6400.0},{"date":"2025-09-22","close":6160.0},{"date":"2025-09-23","close":5920.0},{"date":"2025-09-24","close":5840.0},{"date":"2025-09-25","close":6240.0},{"date":"2025-09-26","close":6000.0},{"date":"2025-09-29","close":5950.0},{"date":"2025-09-30","close":5650.0},{"date":"2025-10-01","close":5540.0},{"date":"2025-10-02","close":5490.0},{"date":"2025-10-10","close":5460.0},{"date":"2025-10-13","close":5280.0},{"date":"2025-10-14","close":5370.0},{"date":"2025-10-15","close":5360.0},{"date":"2025-10-16","close":5090.0},{"date":"2025-10-17","close":4970.0},{"date":"2025-10-20","close":5110.0},{"date":"2025-10-21","close":4995.0},{"date":"2025-10-22","close":5050.0},{"date":"2025-10-23","close":5000.0},{"date":"2025-10-24","close":4945.0},{"date":"2025-10-27","close":5050.0},{"date":"2025-10-28","close":4880.0},{"date":"2025-10-29","close":4880.0},{"date":"2025-10-30","close":4790.0},{"date":"2025-10-31","close":4835.0},{"date":"2025-11-03","close":4700.0},{"date":"2025-11-04","close":4735.0},{"date":"2025-11-05","close":4695.0},{"date":"2025-11-06","close":4695.0},{"date":"2025-11-07","close":4515.0},{"date":"2025-11-10","close":4965.0},{"date":"2025-11-11","close":4610.0},{"date":"2025-11-12","close":4770.0},{"date":"2025-11-13","close":4705.0},{"date":"2025-11-14","close":4500.0},{"date":"2025-11-17","close":4400.0},{"date":"2025-11-18","close":4190.0},{"date":"2025-11-19","close":4340.0},{"date":"2025-11-20","close":4240.0},{"date":"2025-11-21","close":4030.0},{"date":"2025-11-24","close":4110.0},{"date":"2025-11-25","close":3995.0},{"date":"2025-11-26","close":4095.0},{"date":"2025-11-27","close":3940.0},{"date":"2025-11-28","close":4005.0},{"date":"2025-12-01","close":3995.0},{"date":"2025-12-02","close":3975.0},{"date":"2025-12-03","close":3610.0},{"date":"2025-12-04","close":3605.0},{"date":"2025-12-05","close":3580.0},{"date":"2025-12-08","close":3520.0},{"date":"2025-12-09","close":3650.0},{"date":"2025-12-10","close":3650.0},{"date":"2025-12-11","close":3670.0},{"date":"2025-12-12","close":3785.0},{"date":"2025-12-15","close":3700.0},{"date":"2025-12-16","close":3560.0},{"date":"2025-12-17","close":3505.0},{"date":"2025-12-18","close":3500.0},{"date":"2025-12-19","close":3750.0},{"date":"2025-12-22","close":4015.0},{"date":"2025-12-23","close":3815.0},{"date":"2025-12-24","close":3700.0},{"date":"2025-12-26","close":3600.0},{"date":"2025-12-29","close":3735.0},{"date":"2025-12-30","close":3610.0},{"date":"2026-01-02","close":3760.0},{"date":"2026-01-05","close":3800.0},{"date":"2026-01-06","close":3805.0},{"date":"2026-01-07","close":3545.0},{"date":"2026-01-08","close":3375.0},{"date":"2026-01-09","close":3445.0},{"date":"2026-01-12","close":3470.0},{"date":"2026-01-13","close":3510.0},{"date":"2026-01-14","close":3500.0},{"date":"2026-01-15","close":3515.0},{"date":"2026-01-16","close":3450.0},{"date":"2026-01-19","close":3275.0},{"date":"2026-01-20","close":3395.0},{"date":"2026-01-21","close":3220.0},{"date":"2026-01-22","close":3240.0},{"date":"2026-01-23","close":4210.0},{"date":"2026-01-26","close":4505.0},{"date":"2026-01-27","close":4445.0},{"date":"2026-01-28","close":4070.0},{"date":"2026-01-29","close":4360.0},{"date":"2026-01-30","close":4520.0},{"date":"2026-02-02","close":4240.0},{"date":"2026-02-03","close":4525.0},{"date":"2026-02-04","close":4370.0},{"date":"2026-02-05","close":4180.0},{"date":"2026-02-06","close":3955.0},{"date":"2026-02-09","close":4200.0},{"date":"2026-02-10","close":4120.0},{"date":"2026-02-11","close":4040.0},{"date":"2026-02-12","close":3980.0},{"date":"2026-02-13","close":3980.0},{"date":"2026-02-19","close":3980.0},{"date":"2026-02-20","close":3955.0},{"date":"2026-02-23","close":3905.0},{"date":"2026-02-24","close":3875.0},{"date":"2026-02-25","close":3710.0},{"date":"2026-02-26","close":3720.0},{"date":"2026-02-27","close":3600.0},{"date":"2026-03-03","close":3370.0},{"date":"2026-03-04","close":2855.0},{"date":"2026-03-05","close":3250.0},{"date":"2026-03-06","close":3310.0},{"date":"2026-03-09","close":3120.0},{"date":"2026-03-10","close":3240.0},{"date":"2026-03-11","close":3240.0},{"date":"2026-03-12","close":3240.0},{"date":"2026-03-13","close":3275.0},{"date":"2026-03-16","close":3235.0},{"date":"2026-03-17","close":3340.0},{"date":"2026-03-18","close":3280.0},{"date":"2026-03-19","close":3160.0},{"date":"2026-03-20","close":3220.0},{"date":"2026-03-23","close":3000.0},{"date":"2026-03-24","close":3060.0},{"date":"2026-03-25","close":3000.0},{"date":"2026-03-26","close":2880.0},{"date":"2026-03-27","close":2985.0},{"date":"2026-03-30","close":2915.0},{"date":"2026-03-31","close":2840.0},{"date":"2026-04-01","close":2990.0},{"date":"2026-04-02","close":2760.0},{"date":"2026-04-03","close":2790.0},{"date":"2026-04-06","close":3200.0},{"date":"2026-04-07","close":2880.0},{"date":"2026-04-08","close":2985.0},{"date":"2026-04-09","close":2900.0},{"date":"2026-04-10","close":3090.0},{"date":"2026-04-13","close":3010.0},{"date":"2026-04-14","close":3075.0},{"date":"2026-04-15","close":3390.0},{"date":"2026-04-16","close":3585.0},{"date":"2026-04-17","close":3475.0},{"date":"2026-04-20","close":3430.0},{"date":"2026-04-21","close":3400.0},{"date":"2026-04-22","close":3340.0},{"date":"2026-04-23","close":3325.0},{"date":"2026-04-24","close":3305.0},{"date":"2026-04-27","close":3270.0},{"date":"2026-04-28","close":3240.0},{"date":"2026-04-29","close":3240.0},{"date":"2026-04-30","close":3170.0},{"date":"2026-05-04","close":3185.0},{"date":"2026-05-06","close":3370.0},{"date":"2026-05-07","close":3135.0},{"date":"2026-05-08","close":3070.0},{"date":"2026-05-11","close":3085.0},{"date":"2026-05-12","close":2940.0},{"date":"2026-05-13","close":3000.0},{"date":"2026-05-14","close":3010.0},{"date":"2026-05-15","close":2840.0},{"date":"2026-05-18","close":2795.0},{"date":"2026-05-19","close":2795.0},{"date":"2026-05-20","close":2645.0},{"date":"2026-05-21","close":2720.0},{"date":"2026-05-22","close":2785.0},{"date":"2026-05-26","close":2720.0},{"date":"2026-05-27","close":2560.0},{"date":"2026-05-28","close":2530.0},{"date":"2026-05-29","close":2465.0},{"date":"2026-06-01","close":2385.0},{"date":"2026-06-02","close":2380.0},{"date":"2026-06-04","close":2360.0},{"date":"2026-06-05","close":2335.0},{"date":"2026-06-08","close":2140.0},{"date":"2026-06-09","close":2275.0},{"date":"2026-06-10","close":2240.0},{"date":"2026-06-11","close":2265.0},{"date":"2026-06-12","close":2355.0},{"date":"2026-06-15","close":2325.0},{"date":"2026-06-16","close":2355.0},{"date":"2026-06-17","close":2355.0},{"date":"2026-06-18","close":2280.0},{"date":"2026-06-19","close":2200.0},{"date":"2026-06-22","close":2110.0},{"date":"2026-06-23","close":2000.0},{"date":"2026-06-24","close":1980.0},{"date":"2026-06-25","close":1925.0},{"date":"2026-06-26","close":1835.0},{"date":"2026-06-29","close":2040.0},{"date":"2026-06-30","close":1997.0},{"date":"2026-07-01","close":2010.0},{"date":"2026-07-02","close":1965.0},{"date":"2026-07-03","close":1997.0},{"date":"2026-07-06","close":2045.0},{"date":"2026-07-07","close":1982.0},{"date":"2026-07-08","close":1941.0},{"date":"2026-07-09","close":1945.0},{"date":"2026-07-10","close":2055.0},{"date":"2026-07-13","close":1950.0},{"date":"2026-07-14","close":1960.0},{"date":"2026-07-15","close":2030.0},{"date":"2026-07-16","close":2010.0},{"date":"2026-07-20","close":1939.0},{"date":"2026-07-21","close":1965.0},{"date":"2026-07-22","close":2005.0},{"date":"2026-07-23","close":2180.0},{"date":"2026-07-24","close":2090.0},{"date":"2026-07-27","close":2090.0},{"date":"2026-07-28","close":1988.0},{"date":"2026-07-29","close":1871.0},{"date":"2026-07-30","close":1849.0},{"date":"2026-07-31","close":2030.0},{"date":"2026-08-03","close":2085.0},{"date":"2026-08-04","close":2160.0},{"date":"2026-08-05","close":2220.0},{"date":"2026-08-06","close":2160.0},{"date":"2026-08-07","close":2140.0},{"date":"2026-08-10","close":2245.0},{"date":"2026-08-11","close":2275.0},{"date":"2026-08-12","close":2275.0},{"date":"2026-08-13","close":2340.0},{"date":"2026-08-14","close":2340.0},{"date":"2026-08-18","close":2305.0},{"date":"2026-08-19","close":2220.0},{"date":"2026-08-20","close":2370.0},{"date":"2026-08-21","close":2290.0},{"date":"2026-08-24","close":2515.0},{"date":"2026-08-25","close":2625.0},{"date":"2026-08-26","close":2520.0},{"date":"2026-08-27","close":2485.0},{"date":"2026-08-28","close":2610.0},{"date":"2026-08-31","close":2510.0},{"date":"2026-09-01","close":2510.0},{"date":"2026-09-02","close":2445.0},{"date":"2026-09-03","close":2615.0},{"date":"2026-09-04","close":2615.0},{"date":"2026-09-07","close":2645.0},{"date":"2026-09-08","close":2540.0},{"date":"2026-09-09","close":2775.0},{"date":"2026-09-10","close":2710.0},{"date":"2026-09-11","close":2740.0},{"date":"2026-09-14","close":3005.0},{"date":"2026-09-15","close":4030.0},{"date":"2026-09-16","close":3840.0},{"date":"2026-09-17","close":4550.0},{"date":"2026-09-18","close":4175.0},{"date":"2026-09-21","close":4080.0},{"date":"2026-09-22","close":3750.0},{"date":"2026-09-23","close":3675.0},{"date":"2026-09-28","close":3680.0},{"date":"2026-09-29","close":3440.0},{"date":"2026-09-30","close":3400.0},{"date":"2026-10-01","close":3450.0},{"date":"2026-10-02","close":3415.0},{"date":"2026-10-06","close":3535.0},{"date":"2026-10-07","close":3340.0},{"date":"2026-10-08","close":3255.0},{"date":"2026-10-12","close":3060.0},{"date":"2026-10-13","close":3010.0},{"date":"2026-10-14","close":2965.0},{"date":"2026-10-15","close":2780.0},{"date":"2026-10-16","close":2920.0},{"date":"2026-10-19","close":3025.0},{"date":"2026-10-20","close":2855.0},{"date":"2026-10-21","close":2885.0},{"date":"2026-10-22","close":2790.0},{"date":"2026-10-23","close":2690.0}],"chart_data":[{"date":"2024-10-24","open":2150,"high":2155,"low":2130,"close":2145,"volume":46151,"rsi_14":34.18,"sma_20":2281.75,"sma_60":2288.5,"sma_120":2385.92},{"date":"2024-10-25","open":2150,"high":2490,"low":2105,"close":2125,"volume":1974304,"rsi_14":28.21,"sma_20":2273.75,"sma_60":2283.75,"sma_120":2381.79},{"date":"2024-10-28","open":2130,"high":2170,"low":2125,"close":2150,"volume":135096,"rsi_14":30.86,"sma_20":2266.5,"sma_60":2279.17,"sma_120":2378.08},{"date":"2024-10-29","open":2145,"high":2180,"low":2140,"close":2180,"volume":123105,"rsi_14":34.88,"sma_20":2260.75,"sma_60":2275.17,"sma_120":2374.46},{"date":"2024-10-30","open":2180,"high":2215,"low":2160,"close":2160,"volume":81319,"rsi_14":29.41,"sma_20":2253.0,"sma_60":2270.58,"sma_120":2370.42},{"date":"2024-10-31","open":2160,"high":2170,"low":2130,"close":2140,"volume":47158,"rsi_14":30.86,"sma_20":2245.75,"sma_60":2266.08,"sma_120":2366.12},{"date":"2024-11-01","open":2115,"high":2180,"low":2105,"close":2105,"volume":87876,"rsi_14":24.1,"sma_20":2237.5,"sma_60":2261.0,"sma_120":2361.5},{"date":"2024-11-04","open":2115,"high":2185,"low":2105,"close":2165,"volume":100507,"rsi_14":32.26,"sma_20":2231.0,"sma_60":2255.75,"sma_120":2357.83},{"date":"2024-11-05","open":2170,"high":2245,"low":2160,"close":2225,"volume":129906,"rsi_14":36.36,"sma_20":2227.0,"sma_60":2252.25,"sma_120":2354.25},{"date":"2024-11-06","open":2225,"high":2245,"low":2140,"close":2200,"volume":98127,"rsi_14":36.73,"sma_20":2221.5,"sma_60":2253.58,"sma_120":2350.67},{"date":"2024-11-07","open":2175,"high":2190,"low":2145,"close":2190,"volume":65024,"rsi_14":40.45,"sma_20":2214.25,"sma_60":2252.75,"sma_120":2346.67},{"date":"2024-11-08","open":2190,"high":2215,"low":2150,"close":2175,"volume":52685,"rsi_14":39.56,"sma_20":2208.25,"sma_60":2251.67,"sma_120":2342.75},{"date":"2024-11-11","open":2170,"high":2175,"low":2035,"close":2035,"volume":163060,"rsi_14":35.64,"sma_20":2194.0,"sma_60":2248.75,"sma_120":2337.29},{"date":"2024-11-12","open":2035,"high":2075,"low":1935,"close":1935,"volume":155158,"rsi_14":31.86,"sma_20":2174.25,"sma_60":2243.42,"sma_120":2331.29},{"date":"2024-11-13","open":1935,"high":1979,"low":1900,"close":1937,"volume":70924,"rsi_14":31.49,"sma_20":2153.1,"sma_60":2237.53,"sma_120":2325.22},{"date":"2024-11-14","open":1930,"high":1960,"low":1833,"close":1870,"volume":107530,"rsi_14":29.06,"sma_20":2130.1,"sma_60":2230.53,"sma_120":2318.89},{"date":"2024-11-15","open":1856,"high":1920,"low":1855,"close":1918,"volume":64529,"rsi_14":31.65,"sma_20":2112.25,"sma_60":2223.58,"sma_120":2313.21},{"date":"2024-11-18","open":1930,"high":1960,"low":1895,"close":1930,"volume":71019,"rsi_14":29.64,"sma_20":2095.25,"sma_60":2216.92,"sma_120":2307.79},{"date":"2024-11-19","open":1906,"high":1950,"low":1906,"close":1930,"volume":48062,"rsi_14":30.64,"sma_20":2082.75,"sma_60":2210.75,"sma_120":2302.38},{"date":"2024-11-20","open":1930,"high":1950,"low":1903,"close":1916,"volume":69716,"rsi_14":30.95,"sma_20":2071.55,"sma_60":2203.93,"sma_120":2296.76},{"date":"2024-11-21","open":1902,"high":1916,"low":1843,"close":1843,"volume":136664,"rsi_14":29.07,"sma_20":2056.45,"sma_60":2196.23,"sma_120":2290.53},{"date":"2024-11-22","open":1843,"high":1885,"low":1838,"close":1855,"volume":102150,"rsi_14":23.18,"sma_20":2042.95,"sma_60":2188.4,"sma_120":2284.45},{"date":"2024-11-25","open":1851,"high":1866,"low":1762,"close":1858,"volume":71901,"rsi_14":14.78,"sma_20":2028.35,"sma_60":2180.95,"sma_120":2278.56},{"date":"2024-11-26","open":1858,"high":1890,"low":1841,"close":1879,"volume":53160,"rsi_14":18.96,"sma_20":2013.3,"sma_60":2175.1,"sma_120":2273.13},{"date":"2024-11-27","open":1885,"high":1885,"low":1827,"close":1827,"volume":57290,"rsi_14":17.53,"sma_20":1996.65,"sma_60":2167.88,"sma_120":2267.57},{"date":"2024-11-28","open":1838,"high":1845,"low":1827,"close":1840,"volume":38213,"rsi_14":19.93,"sma_20":1981.65,"sma_60":2160.88,"sma_120":2261.9},{"date":"2024-11-29","open":1840,"high":1849,"low":1774,"close":1795,"volume":81293,"rsi_14":24.03,"sma_20":1966.15,"sma_60":2152.63,"sma_120":2255.94},{"date":"2024-12-02","open":1793,"high":1810,"low":1741,"close":1778,"volume":105186,"rsi_14":29.29,"sma_20":1946.8,"sma_60":2144.18,"sma_120":2249.84},{"date":"2024-12-03","open":1777,"high":1795,"low":1751,"close":1773,"volume":63905,"rsi_14":28.53,"sma_20":1924.2,"sma_60":2136.23,"sma_120":2243.66},{"date":"2024-12-04","open":1739,"high":1776,"low":1738,"close":1775,"volume":69370,"rsi_14":35.02,"sma_20":1902.95,"sma_60":2125.32,"sma_120":2237.74},{"date":"2024-12-05","open":1774,"high":1840,"low":1759,"close":1823,"volume":68770,"rsi_14":35.02,"sma_20":1884.6,"sma_60":2117.03,"sma_120":2232.35},{"date":"2024-12-06","open":1782,"high":1823,"low":1722,"close":1780,"volume":156775,"rsi_14":28.45,"sma_20":1864.85,"sma_60":2110.2,"sma_120":2226.6},{"date":"2024-12-09","open":1730,"high":1770,"low":1610,"close":1645,"volume":252471,"rsi_14":20.5,"sma_20":1845.35,"sma_60":2101.62,"sma_120":2219.64},{"date":"2024-12-10","open":1650,"high":1714,"low":1650,"close":1700,"volume":81890,"rsi_14":29.39,"sma_20":1833.6,"sma_60":2093.95,"sma_120":2213.18},{"date":"2024-12-11","open":1704,"high":1770,"low":1704,"close":1770,"volume":89410,"rsi_14":42.99,"sma_20":1825.25,"sma_60":2087.45,"sma_120":2207.64},{"date":"2024-12-12","open":1770,"high":1811,"low":1767,"close":1800,"volume":55142,"rsi_14":44.9,"sma_20":1821.75,"sma_60":2081.37,"sma_120":2202.47},{"date":"2024-12-13","open":1810,"high":1815,"low":1782,"close":1811,"volume":96934,"rsi_14":45.7,"sma_20":1816.4,"sma_60":2074.55,"sma_120":2197.4},{"date":"2024-12-16","open":1815,"high":1829,"low":1796,"close":1824,"volume":67015,"rsi_14":44.9,"sma_20":1811.1,"sma_60":2067.7,"sma_120":2192.56},{"date":"2024-12-17","open":1828,"high":1832,"low":1810,"close":1830,"volume":67933,"rsi_14":50.3,"sma_20":1806.1,"sma_60":2060.78,"sma_120":2187.89},{"date":"2024-12-18","open":1825,"high":1836,"low":1810,"close":1833,"volume":40460,"rsi_14":49.28,"sma_20":1801.95,"sma_60":2054.08,"sma_120":2183.42},{"date":"2024-12-19","open":1829,"high":1848,"low":1803,"close":1847,"volume":69633,"rsi_14":55.75,"sma_20":1802.15,"sma_60":2046.78,"sma_120":2178.93},{"date":"2024-12-20","open":1847,"high":1847,"low":1791,"close":1825,"volume":95429,"rsi_14":55.14,"sma_20":1800.65,"sma_60":2039.12,"sma_120":2174.18},{"date":"2024-12-23","open":1807,"high":1830,"low":1807,"close":1828,"volume":49298,"rsi_14":56.04,"sma_20":1799.15,"sma_60":2031.33,"sma_120":2169.67},{"date":"2024-12-24","open":1839,"high":1848,"low":1811,"close":1829,"volume":26520,"rsi_14":55.95,"sma_20":1796.65,"sma_60":2023.57,"sma_120":2165.24},{"date":"2024-12-26","open":1824,"high":1835,"low":1787,"close":1815,"volume":48794,"rsi_14":49.05,"sma_20":1796.05,"sma_60":2015.23,"sma_120":2160.57},{"date":"2024-12-27","open":1799,"high":1802,"low":1708,"close":1780,"volume":34851,"rsi_14":50.0,"sma_20":1793.05,"sma_60":2006.82,"sma_120":2156.03},{"date":"2024-12-30","open":1762,"high":1800,"low":1751,"close":1790,"volume":39701,"rsi_14":75.26,"sma_20":1792.8,"sma_60":1998.82,"sma_120":2151.78},{"date":"2025-01-02","open":1772,"high":1799,"low":1754,"close":1797,"volume":27143,"rsi_14":70.29,"sma_20":1793.75,"sma_60":1990.52,"sma_120":2147.76},{"date":"2025-01-03","open":1810,"high":1814,"low":1795,"close":1813,"volume":65143,"rsi_14":61.62,"sma_20":1795.75,"sma_60":1982.32,"sma_120":2143.91},{"date":"2025-01-06","open":1815,"high":1827,"low":1811,"close":1826,"volume":43719,"rsi_14":57.74,"sma_20":1798.3,"sma_60":1974.25,"sma_120":2140.0},{"date":"2025-01-07","open":1813,"high":1845,"low":1813,"close":1833,"volume":75893,"rsi_14":56.71,"sma_20":1798.8,"sma_60":1965.88,"sma_120":2135.82},{"date":"2025-01-08","open":1832,"high":1840,"low":1820,"close":1838,"volume":33437,"rsi_14":54.49,"sma_20":1801.7,"sma_60":1958.27,"sma_120":2131.76},{"date":"2025-01-09","open":1835,"high":1840,"low":1810,"close":1838,"volume":41090,"rsi_14":52.67,"sma_20":1811.35,"sma_60":1950.23,"sma_120":2127.7},{"date":"2025-01-10","open":1823,"high":1850,"low":1823,"close":1850,"volume":27245,"rsi_14":55.35,"sma_20":1818.85,"sma_60":1942.23,"sma_120":2123.74},{"date":"2025-01-13","open":1830,"high":1857,"low":1829,"close":1855,"volume":42038,"rsi_14":52.67,"sma_20":1823.1,"sma_60":1933.82,"sma_120":2119.74},{"date":"2025-01-14","open":1858,"high":1867,"low":1831,"close":1862,"volume":35799,"rsi_14":63.7,"sma_20":1826.2,"sma_60":1926.02,"sma_120":2116.05},{"date":"2025-01-15","open":1850,"high":1866,"low":1831,"close":1862,"volume":36526,"rsi_14":62.88,"sma_20":1828.75,"sma_60":1919.13,"sma_120":2111.73},{"date":"2025-01-16","open":1864,"high":1880,"low":1850,"close":1877,"volume":29293,"rsi_14":66.44,"sma_20":1831.4,"sma_60":1912.58,"sma_120":2107.29},{"date":"2025-01-17","open":1888,"high":1888,"low":1851,"close":1877,"volume":43724,"rsi_14":73.48,"sma_20":1833.75,"sma_60":1907.53,"sma_120":2102.31},{"date":"2025-01-20","open":1877,"high":1880,"low":1837,"close":1870,"volume":34549,"rsi_14":93.27,"sma_20":1835.6,"sma_60":1903.03,"sma_120":2097.93},{"date":"2025-01-21","open":1870,"high":1875,"low":1825,"close":1863,"volume":30197,"rsi_14":86.14,"sma_20":1836.4,"sma_60":1898.33,"sma_120":2093.42},{"date":"2025-01-22","open":1868,"high":1868,"low":1825,"close":1844,"volume":69011,"rsi_14":70.8,"sma_20":1837.35,"sma_60":1893.65,"sma_120":2088.7},{"date":"2025-01-23","open":1850,"high":1850,"low":1805,"close":1834,"volume":44918,"rsi_14":59.81,"sma_20":1837.65,"sma_60":1888.38,"sma_120":2083.78},{"date":"2025-01-24","open":1829,"high":1850,"low":1820,"close":1843,"volume":61292,"rsi_14":58.25,"sma_20":1838.35,"sma_60":1882.77,"sma_120":2078.97},{"date":"2025-01-31","open":1843,"high":1845,"low":1820,"close":1843,"volume":36911,"rsi_14":55.21,"sma_20":1839.75,"sma_60":1877.48,"sma_120":2074.03},{"date":"2025-02-03","open":1800,"high":1843,"low":1735,"close":1764,"volume":105335,"rsi_14":28.24,"sma_20":1838.95,"sma_60":1871.22,"sma_120":2068.65},{"date":"2025-02-04","open":1760,"high":1790,"low":1760,"close":1782,"volume":27136,"rsi_14":35.11,"sma_20":1838.55,"sma_60":1865.83,"sma_120":2063.42},{"date":"2025-02-05","open":1795,"high":1800,"low":1751,"close":1786,"volume":21643,"rsi_14":32.22,"sma_20":1838.0,"sma_60":1859.52,"sma_120":2057.63},{"date":"2025-02-06","open":1790,"high":1790,"low":1763,"close":1780,"volume":34279,"rsi_14":29.28,"sma_20":1836.35,"sma_60":1852.1,"sma_120":2052.18},{"date":"2025-02-07","open":1785,"high":1790,"low":1701,"close":1759,"volume":35791,"rsi_14":23.59,"sma_20":1833.0,"sma_60":1844.75,"sma_120":2049.17},{"date":"2025-02-10","open":1759,"high":1759,"low":1727,"close":1757,"volume":45629,"rsi_14":23.35,"sma_20":1829.2,"sma_60":1837.53,"sma_120":2045.14},{"date":"2025-02-11","open":1742,"high":1773,"low":1742,"close":1767,"volume":41343,"rsi_14":21.35,"sma_20":1825.65,"sma_60":1830.73,"sma_120":2041.2},{"date":"2025-02-12","open":1755,"high":1769,"low":1734,"close":1767,"volume":40489,"rsi_14":21.35,"sma_20":1822.1,"sma_60":1826.27,"sma_120":2037.51},{"date":"2025-02-13","open":1750,"high":1767,"low":1732,"close":1732,"volume":44453,"rsi_14":18.64,"sma_20":1816.2,"sma_60":1822.88,"sma_120":2033.15},{"date":"2025-02-14","open":1713,"high":1732,"low":1708,"close":1717,"volume":74365,"rsi_14":17.98,"sma_20":1809.3,"sma_60":1819.22,"sma_120":2028.38},{"date":"2025-02-17","open":1716,"high":1730,"low":1702,"close":1717,"volume":54528,"rsi_14":19.62,"sma_20":1802.05,"sma_60":1816.67,"sma_120":2023.6},{"date":"2025-02-18","open":1717,"high":1717,"low":1688,"close":1708,"volume":99510,"rsi_14":19.71,"sma_20":1794.35,"sma_60":1813.17,"sma_120":2018.38},{"date":"2025-02-19","open":1708,"high":1720,"low":1690,"close":1709,"volume":95469,"rsi_14":16.5,"sma_20":1785.95,"sma_60":1809.48,"sma_120":2013.2},{"date":"2025-02-20","open":1720,"high":1777,"low":1705,"close":1759,"volume":219909,"rsi_14":33.2,"sma_20":1780.05,"sma_60":1806.63,"sma_120":2008.69},{"date":"2025-02-21","open":1765,"high":1765,"low":1740,"close":1759,"volume":94424,"rsi_14":48.54,"sma_20":1774.5,"sma_60":1804.02,"sma_120":2003.97},{"date":"2025-02-24","open":1733,"high":1740,"low":1707,"close":1737,"volume":92566,"rsi_14":37.14,"sma_20":1768.2,"sma_60":1802.25,"sma_120":1999.24},{"date":"2025-02-25","open":1724,"high":1750,"low":1724,"close":1746,"volume":40045,"rsi_14":38.89,"sma_20":1763.3,"sma_60":1800.43,"sma_120":1994.42},{"date":"2025-02-26","open":1732,"high":1754,"low":1728,"close":1753,"volume":51248,"rsi_14":42.54,"sma_20":1759.25,"sma_60":1798.68,"sma_120":1989.82},{"date":"2025-02-27","open":1743,"high":1758,"low":1740,"close":1754,"volume":44928,"rsi_14":48.45,"sma_20":1754.8,"sma_60":1796.6,"sma_120":1985.85},{"date":"2025-02-28","open":1750,"high":1751,"low":1695,"close":1737,"volume":67642,"rsi_14":44.32,"sma_20":1749.5,"sma_60":1795.1,"sma_120":1981.49},{"date":"2025-03-04","open":1701,"high":1737,"low":1701,"close":1715,"volume":78651,"rsi_14":36.17,"sma_20":1747.05,"sma_60":1793.02,"sma_120":1976.95},{"date":"2025-03-05","open":1702,"high":1740,"low":1701,"close":1734,"volume":31578,"rsi_14":42.03,"sma_20":1744.65,"sma_60":1792.0,"sma_120":1972.32},{"date":"2025-03-06","open":1734,"high":1746,"low":1718,"close":1739,"volume":48903,"rsi_14":51.98,"sma_20":1742.3,"sma_60":1791.35,"sma_120":1967.77},{"date":"2025-03-07","open":1739,"high":1746,"low":1726,"close":1745,"volume":21560,"rsi_14":58.33,"sma_20":1740.55,"sma_60":1790.88,"sma_120":1963.56},{"date":"2025-03-10","open":1745,"high":1745,"low":1734,"close":1745,"volume":15042,"rsi_14":58.33,"sma_20":1739.85,"sma_60":1790.38,"sma_120":1957.85},{"date":"2025-03-11","open":1723,"high":1744,"low":1713,"close":1744,"volume":54970,"rsi_14":61.25,"sma_20":1739.2,"sma_60":1789.07,"sma_120":1953.05},{"date":"2025-03-12","open":1744,"high":1755,"low":1730,"close":1755,"volume":25928,"rsi_14":63.53,"sma_20":1738.6,"sma_60":1788.65,"sma_120":1949.42},{"date":"2025-03-13","open":1754,"high":1764,"low":1731,"close":1758,"volume":20147,"rsi_14":49.59,"sma_20":1738.15,"sma_60":1790.53,"sma_120":1946.08},{"date":"2025-03-14","open":1754,"high":1760,"low":1740,"close":1760,"volume":32685,"rsi_14":50.4,"sma_20":1739.55,"sma_60":1791.53,"sma_120":1942.74},{"date":"2025-03-17","open":1760,"high":1770,"low":1746,"close":1761,"volume":46710,"rsi_14":61.54,"sma_20":1741.75,"sma_60":1791.38,"sma_120":1939.42},{"date":"2025-03-18","open":1760,"high":1775,"low":1745,"close":1764,"volume":47431,"rsi_14":59.18,"sma_20":1744.1,"sma_60":1790.78,"sma_120":1936.08},{"date":"2025-03-19","open":1764,"high":1785,"low":1750,"close":1769,"volume":39223,"rsi_14":58.33,"sma_20":1747.15,"sma_60":1790.08,"sma_120":1932.32},{"date":"2025-03-20","open":1760,"high":1769,"low":1740,"close":1760,"volume":44957,"rsi_14":52.88,"sma_20":1749.7,"sma_60":1789.02,"sma_120":1928.36},{"date":"2025-03-21","open":1755,"high":1755,"low":1726,"close":1754,"volume":22548,"rsi_14":59.14,"sma_20":1749.45,"sma_60":1787.75,"sma_120":1924.27},{"date":"2025-03-24","open":1741,"high":1754,"low":1736,"close":1750,"volume":17523,"rsi_14":73.33,"sma_20":1749.0,"sma_60":1786.37,"sma_120":1920.22},{"date":"2025-03-25","open":1740,"high":1750,"low":1710,"close":1735,"volume":58074,"rsi_14":50.7,"sma_20":1748.9,"sma_60":1784.5,"sma_120":1915.64},{"date":"2025-03-26","open":1734,"high":1753,"low":1715,"close":1743,"volume":40763,"rsi_14":52.7,"sma_20":1748.75,"sma_60":1783.13,"sma_120":1911.12},{"date":"2025-03-27","open":1729,"high":1743,"low":1719,"close":1740,"volume":30983,"rsi_14":46.48,"sma_20":1748.1,"sma_60":1781.67,"sma_120":1906.5},{"date":"2025-03-28","open":1738,"high":1738,"low":1710,"close":1729,"volume":23919,"rsi_14":40.24,"sma_20":1746.85,"sma_60":1780.0,"sma_120":1901.78},{"date":"2025-03-31","open":1729,"high":1729,"low":1676,"close":1697,"volume":66841,"rsi_14":29.2,"sma_20":1744.85,"sma_60":1778.03,"sma_120":1896.63},{"date":"2025-04-01","open":1683,"high":1719,"low":1683,"close":1716,"volume":47475,"rsi_14":33.88,"sma_20":1744.9,"sma_60":1776.97,"sma_120":1891.89},{"date":"2025-04-02","open":1720,"high":1739,"low":1670,"close":1700,"volume":59929,"rsi_14":28.36,"sma_20":1743.2,"sma_60":1775.47,"sma_120":1887.14},{"date":"2025-04-03","open":1675,"high":1698,"low":1661,"close":1690,"volume":64103,"rsi_14":25.35,"sma_20":1740.75,"sma_60":1773.68,"sma_120":1882.1},{"date":"2025-04-04","open":1679,"high":1699,"low":1661,"close":1699,"volume":56589,"rsi_14":29.33,"sma_20":1738.45,"sma_60":1771.78,"sma_120":1877.05},{"date":"2025-04-07","open":1682,"high":1684,"low":1620,"close":1650,"volume":80843,"rsi_14":20.92,"sma_20":1733.7,"sma_60":1768.85,"sma_120":1871.55},{"date":"2025-04-08","open":1650,"high":1699,"low":1637,"close":1682,"volume":47876,"rsi_14":30.49,"sma_20":1730.6,"sma_60":1766.33,"sma_120":1866.11},{"date":"2025-04-09","open":1643,"high":1682,"low":1621,"close":1654,"volume":43675,"rsi_14":28.1,"sma_20":1725.55,"sma_60":1763.27,"sma_120":1860.77},{"date":"2025-04-10","open":1691,"high":1700,"low":1610,"close":1680,"volume":31639,"rsi_14":35.88,"sma_20":1721.65,"sma_60":1760.63,"sma_120":1855.43},{"date":"2025-04-11","open":1680,"high":2000,"low":1662,"close":1799,"volume":1992488,"rsi_14":56.5,"sma_20":1723.6,"sma_60":1759.78,"sma_120":1851.01},{"date":"2025-04-14","open":1781,"high":1791,"low":1761,"close":1789,"volume":220649,"rsi_14":57.26,"sma_20":1725.0,"sma_60":1758.68,"sma_120":1846.25},{"date":"2025-04-15","open":1789,"high":1824,"low":1780,"close":1817,"volume":162936,"rsi_14":59.44,"sma_20":1727.65,"sma_60":1757.93,"sma_120":1841.97},{"date":"2025-04-16","open":1817,"high":1857,"low":1812,"close":1852,"volume":178214,"rsi_14":63.21,"sma_20":1731.8,"sma_60":1757.77,"sma_120":1838.45},{"date":"2025-04-17","open":1853,"high":1920,"low":1830,"close":1884,"volume":324447,"rsi_14":67.42,"sma_20":1738.0,"sma_60":1757.88,"sma_120":1835.23},{"date":"2025-04-18","open":1893,"high":1910,"low":1868,"close":1893,"volume":180427,"rsi_14":73.22,"sma_20":1744.95,"sma_60":1758.15,"sma_120":1832.84},{"date":"2025-04-21","open":1893,"high":1907,"low":1876,"close":1893,"volume":65112,"rsi_14":71.96,"sma_20":1752.1,"sma_60":1758.53,"sma_120":1830.78},{"date":"2025-04-22","open":1879,"high":1890,"low":1850,"close":1873,"volume":59734,"rsi_14":71.25,"sma_20":1759.0,"sma_60":1758.7,"sma_120":1828.52},{"date":"2025-04-23","open":1874,"high":1880,"low":1861,"close":1873,"volume":23510,"rsi_14":73.05,"sma_20":1765.5,"sma_60":1759.18,"sma_120":1826.42},{"date":"2025-04-24","open":1891,"high":1891,"low":1859,"close":1872,"volume":32964,"rsi_14":72.24,"sma_20":1772.1,"sma_60":1759.82,"sma_120":1824.1},{"date":"2025-04-25","open":1873,"high":1875,"low":1843,"close":1859,"volume":38480,"rsi_14":79.6,"sma_20":1778.6,"sma_60":1760.08,"sma_120":1821.42},{"date":"2025-04-28","open":1859,"high":1859,"low":1821,"close":1829,"volume":52565,"rsi_14":70.94,"sma_20":1785.2,"sma_60":1759.85,"sma_120":1818.67},{"date":"2025-04-29","open":1830,"high":1835,"low":1800,"close":1835,"volume":52989,"rsi_14":77.51,"sma_20":1791.15,"sma_60":1761.03,"sma_120":1816.12},{"date":"2025-04-30","open":1840,"high":1848,"low":1819,"close":1826,"volume":47477,"rsi_14":73.4,"sma_20":1797.45,"sma_60":1761.77,"sma_120":1813.8},{"date":"2025-05-02","open":1826,"high":1898,"low":1803,"close":1855,"volume":106445,"rsi_14":62.61,"sma_20":1805.7,"sma_60":1762.92,"sma_120":1811.22},{"date":"2025-05-07","open":1869,"high":1869,"low":1825,"close":1854,"volume":59094,"rsi_14":65.26,"sma_20":1813.45,"sma_60":1764.15,"sma_120":1808.12},{"date":"2025-05-08","open":1855,"high":1860,"low":1820,"close":1844,"volume":49181,"rsi_14":56.92,"sma_20":1823.15,"sma_60":1765.57,"sma_120":1805.16},{"date":"2025-05-09","open":1844,"high":1844,"low":1800,"close":1820,"volume":75775,"rsi_14":41.3,"sma_20":1830.05,"sma_60":1766.62,"sma_120":1802.08},{"date":"2025-05-12","open":1820,"high":1830,"low":1794,"close":1823,"volume":31200,"rsi_14":30.32,"sma_20":1838.5,"sma_60":1767.55,"sma_120":1799.14},{"date":"2025-05-13","open":1801,"high":1862,"low":1801,"close":1834,"volume":71481,"rsi_14":31.21,"sma_20":1846.2,"sma_60":1768.67,"sma_120":1797.47},{"date":"2025-05-14","open":1855,"high":1855,"low":1822,"close":1844,"volume":78503,"rsi_14":35.33,"sma_20":1848.45,"sma_60":1770.53,"sma_120":1796.71},{"date":"2025-05-15","open":1845,"high":1845,"low":1805,"close":1816,"volume":39974,"rsi_14":33.71,"sma_20":1849.8,"sma_60":1772.18,"sma_120":1795.7},{"date":"2025-05-16","open":1815,"high":1816,"low":1770,"close":1794,"volume":97284,"rsi_14":29.95,"sma_20":1848.65,"sma_60":1773.47,"sma_120":1795.07},{"date":"2025-05-19","open":1808,"high":1808,"low":1770,"close":1795,"volume":51877,"rsi_14":30.46,"sma_20":1845.8,"sma_60":1774.92,"sma_120":1794.04},{"date":"2025-05-20","open":1785,"high":1799,"low":1760,"close":1789,"volume":41851,"rsi_14":31.58,"sma_20":1841.05,"sma_60":1776.25,"sma_120":1792.87},{"date":"2025-05-21","open":1769,"high":1801,"low":1769,"close":1785,"volume":48246,"rsi_14":36.59,"sma_20":1835.65,"sma_60":1776.68,"sma_120":1791.66},{"date":"2025-05-22","open":1785,"high":1785,"low":1760,"close":1762,"volume":45892,"rsi_14":29.83,"sma_20":1829.1,"sma_60":1776.73,"sma_120":1790.38},{"date":"2025-05-23","open":1762,"high":1781,"low":1751,"close":1762,"volume":40199,"rsi_14":31.4,"sma_20":1823.55,"sma_60":1777.15,"sma_120":1789.7},{"date":"2025-05-26","open":1762,"high":1800,"low":1749,"close":1793,"volume":56782,"rsi_14":32.18,"sma_20":1819.55,"sma_60":1777.93,"sma_120":1789.18},{"date":"2025-05-27","open":1797,"high":1800,"low":1755,"close":1792,"volume":67828,"rsi_14":32.18,"sma_20":1815.55,"sma_60":1778.58,"sma_120":1788.63},{"date":"2025-05-28","open":1790,"high":1800,"low":1762,"close":1798,"volume":46652,"rsi_14":36.47,"sma_20":1812.5,"sma_60":1779.32,"sma_120":1787.96},{"date":"2025-05-29","open":1783,"high":1838,"low":1783,"close":1838,"volume":86489,"rsi_14":54.84,"sma_20":1812.95,"sma_60":1781.0,"sma_120":1788.05},{"date":"2025-05-30","open":1830,"high":1870,"low":1820,"close":1870,"volume":80649,"rsi_14":60.93,"sma_20":1814.7,"sma_60":1783.58,"sma_120":1788.3},{"date":"2025-06-02","open":1868,"high":1898,"low":1846,"close":1877,"volume":67454,"rsi_14":60.19,"sma_20":1817.25,"sma_60":1785.97,"sma_120":1788.98},{"date":"2025-06-04","open":1880,"high":1897,"low":1861,"close":1885,"volume":52746,"rsi_14":59.81,"sma_20":1818.75,"sma_60":1788.4,"sma_120":1789.88},{"date":"2025-06-05","open":1885,"high":1904,"low":1835,"close":1895,"volume":98974,"rsi_14":70.68,"sma_20":1820.8,"sma_60":1790.9,"sma_120":1790.89},{"date":"2025-06-09","open":1895,"high":1930,"low":1890,"close":1917,"volume":99173,"rsi_14":82.2,"sma_20":1824.45,"sma_60":1793.77,"sma_120":1792.08},{"date":"2025-06-10","open":1907,"high":2490,"low":1907,"close":2490,"volume":15967532,"rsi_14":95.54,"sma_20":1857.95,"sma_60":1806.2,"sma_120":1797.63},{"date":"2025-06-11","open":2710,"high":2750,"low":2490,"close":2535,"volume":12596435,"rsi_14":96.51,"sma_20":1893.55,"sma_60":1819.2,"sma_120":1803.92},{"date":"2025-06-12","open":2540,"high":3295,"low":2500,"close":3295,"volume":18915390,"rsi_14":98.46,"sma_20":1966.6,"sma_60":1844.82,"sma_120":1817.67},{"date":"2025-06-13","open":3755,"high":4280,"low":3530,"close":4280,"volume":5745535,"rsi_14":99.96,"sma_20":2088.4,"sma_60":1886.82,"sma_120":1839.17},{"date":"2025-06-16","open":3990,"high":4595,"low":3990,"close":4400,"volume":2996928,"rsi_14":99.96,"sma_20":2217.6,"sma_60":1930.8,"sma_120":1861.09},{"date":"2025-06-17","open":4560,"high":4560,"low":3850,"close":3955,"volume":2854502,"rsi_14":85.4,"sma_20":2325.65,"sma_60":1967.32,"sma_120":1879.05},{"date":"2025-06-18","open":4245,"high":4465,"low":3660,"close":4050,"volume":15257733,"rsi_14":85.86,"sma_20":2438.4,"sma_60":2005.33,"sma_120":1897.71},{"date":"2025-06-19","open":4205,"high":5260,"low":4100,"close":5100,"volume":24446247,"rsi_14":89.38,"sma_20":2603.95,"sma_60":2061.0,"sma_120":1925.01},{"date":"2025-06-20","open":5050,"high":6630,"low":4755,"close":6630,"volume":26189073,"rsi_14":92.17,"sma_20":2846.2,"sma_60":2142.27,"sma_120":1965.01},{"date":"2025-06-23","open":6630,"high":6630,"low":6630,"close":6630,"volume":0,"rsi_14":92.12,"sma_20":3089.6,"sma_60":2223.6,"sma_120":2004.98},{"date":"2025-06-24","open":7620,"high":8240,"low":6630,"close":7280,"volume":30160510,"rsi_14":92.93,"sma_20":3365.5,"sma_60":2316.02,"sma_120":2050.26},{"date":"2025-06-25","open":7280,"high":7280,"low":7280,"close":7280,"volume":0,"rsi_14":92.92,"sma_20":3639.85,"sma_60":2408.3,"sma_120":2095.72},{"date":"2025-06-26","open":6450,"high":6540,"low":5360,"close":5590,"volume":14341710,"rsi_14":73.2,"sma_20":3829.75,"sma_60":2472.47,"sma_120":2127.07},{"date":"2025-06-27","open":5850,"high":5910,"low":5160,"close":5660,"volume":10259076,"rsi_14":73.36,"sma_20":4022.85,"sma_60":2537.98,"sma_120":2158.99},{"date":"2025-06-30","open":5380,"high":5500,"low":4930,"close":5040,"volume":5239221,"rsi_14":65.82,"sma_20":4182.95,"sma_60":2593.7,"sma_120":2185.87},{"date":"2025-07-01","open":5100,"high":5350,"low":4880,"close":5100,"volume":4736146,"rsi_14":65.88,"sma_20":4344.45,"sma_60":2650.1,"sma_120":2213.53},{"date":"2025-07-02","open":5200,"high":5320,"low":4815,"close":5030,"volume":2971553,"rsi_14":61.75,"sma_20":4502.1,"sma_60":2705.6,"sma_120":2240.53},{"date":"2025-07-03","open":4945,"high":5430,"low":4855,"close":4930,"volume":4259698,"rsi_14":55.0,"sma_20":4654.35,"sma_60":2759.6,"sma_120":2266.64},{"date":"2025-07-04","open":5070,"high":5990,"low":4960,"close":5800,"volume":18642069,"rsi_14":59.66,"sma_20":4849.6,"sma_60":2827.95,"sma_120":2299.87},{"date":"2025-07-07","open":6000,"high":6480,"low":5750,"close":6120,"volume":8344593,"rsi_14":65.19,"sma_20":5059.75,"sma_60":2902.45,"sma_120":2335.65},{"date":"2025-07-08","open":6260,"high":6640,"low":5800,"close":6240,"volume":4952695,"rsi_14":65.31,"sma_20":5247.25,"sma_60":2978.42,"sma_120":2372.38},{"date":"2025-07-09","open":6100,"high":7100,"low":5990,"close":6900,"volume":7407658,"rsi_14":63.31,"sma_20":5465.5,"sma_60":3065.85,"sma_120":2414.56},{"date":"2025-07-10","open":6730,"high":7260,"low":6540,"close":6880,"volume":5912970,"rsi_14":52.38,"sma_20":5644.75,"sma_60":3152.52,"sma_120":2456.57},{"date":"2025-07-11","open":6910,"high":7000,"low":5860,"close":5990,"volume":6388804,"rsi_14":44.79,"sma_20":5730.25,"sma_60":3222.37,"sma_120":2491.07},{"date":"2025-07-14","open":5730,"high":5970,"low":5150,"close":5200,"volume":4441600,"rsi_14":33.44,"sma_20":5770.25,"sma_60":3279.22,"sma_120":2518.95},{"date":"2025-07-15","open":5300,"high":5590,"low":5010,"close":5250,"volume":3985487,"rsi_14":33.97,"sma_20":5835.0,"sma_60":3336.43,"sma_120":2547.18},{"date":"2025-07-16","open":4900,"high":5190,"low":4780,"close":4940,"volume":4047210,"rsi_14":43.43,"sma_20":5879.5,"sma_60":3387.9,"sma_120":2572.83},{"date":"2025-07-17","open":5220,"high":5310,"low":4565,"close":4635,"volume":3147219,"rsi_14":40.12,"sma_20":5856.25,"sma_60":3433.75,"sma_120":2595.82},{"date":"2025-07-18","open":4685,"high":4795,"low":4450,"close":4565,"volume":1842322,"rsi_14":44.88,"sma_20":5753.0,"sma_60":3478.28,"sma_120":2618.22},{"date":"2025-07-21","open":4620,"high":4695,"low":4410,"close":4530,"volume":1040709,"rsi_14":43.82,"sma_20":5648.0,"sma_60":3522.23,"sma_120":2640.38},{"date":"2025-07-22","open":4485,"high":4750,"low":4345,"close":4615,"volume":2321204,"rsi_14":45.51,"sma_20":5514.75,"sma_60":3567.93,"sma_120":2663.32},{"date":"2025-07-23","open":4505,"high":4830,"low":4380,"close":4700,"volume":2030649,"rsi_14":47.51,"sma_20":5385.75,"sma_60":3615.05,"sma_120":2687.12},{"date":"2025-07-24","open":4700,"high":5110,"low":4660,"close":4720,"volume":3960444,"rsi_14":35.64,"sma_20":5342.25,"sma_60":3662.52,"sma_120":2711.17},{"date":"2025-07-25","open":4765,"high":6130,"low":4650,"close":6130,"volume":26783022,"rsi_14":50.1,"sma_20":5365.75,"sma_60":3733.7,"sma_120":2746.89},{"date":"2025-07-28","open":6500,"high":6570,"low":5890,"close":6080,"volume":17600263,"rsi_14":48.33,"sma_20":5417.75,"sma_60":3804.55,"sma_120":2782.2},{"date":"2025-07-29","open":6090,"high":7160,"low":5940,"close":6340,"volume":33789767,"rsi_14":43.61,"sma_20":5479.75,"sma_60":3879.63,"sma_120":2820.33},{"date":"2025-07-30","open":6410,"high":6480,"low":5970,"close":6000,"volume":5053014,"rsi_14":40.64,"sma_20":5528.25,"sma_60":3949.2,"sma_120":2855.48},{"date":"2025-07-31","open":6050,"high":6430,"low":5730,"close":6250,"volume":12430034,"rsi_14":53.2,"sma_20":5594.25,"sma_60":4022.45,"sma_120":2892.68},{"date":"2025-08-01","open":5950,"high":6040,"low":5450,"close":5570,"volume":5242092,"rsi_14":54.68,"sma_20":5582.75,"sma_60":4084.38,"sma_120":2924.27},{"date":"2025-08-04","open":5450,"high":5930,"low":5400,"close":5700,"volume":3629160,"rsi_14":55.58,"sma_20":5561.75,"sma_60":4148.65,"sma_120":2957.11},{"date":"2025-08-05","open":5700,"high":5800,"low":5460,"close":5550,"volume":2940379,"rsi_14":57.88,"sma_20":5527.25,"sma_60":4210.82,"sma_120":2988.72},{"date":"2025-08-06","open":5640,"high":5670,"low":5150,"close":5200,"volume":3257876,"rsi_14":57.22,"sma_20":5442.25,"sma_60":4267.1,"sma_120":3017.32},{"date":"2025-08-07","open":5320,"high":5370,"low":4990,"close":5150,"volume":2515670,"rsi_14":57.51,"sma_20":5355.75,"sma_60":4322.37,"sma_120":3045.52},{"date":"2025-08-08","open":5150,"high":5200,"low":5000,"close":5070,"volume":1335518,"rsi_14":56.85,"sma_20":5309.75,"sma_60":4376.13,"sma_120":3073.33},{"date":"2025-08-11","open":5070,"high":5150,"low":4890,"close":5020,"volume":1421288,"rsi_14":55.19,"sma_20":5300.75,"sma_60":4429.53,"sma_120":3100.86},{"date":"2025-08-12","open":5090,"high":5120,"low":4855,"close":4870,"volume":1547987,"rsi_14":52.14,"sma_20":5281.75,"sma_60":4480.8,"sma_120":3127.13},{"date":"2025-08-13","open":4930,"high":5220,"low":4885,"close":4905,"volume":2840166,"rsi_14":52.32,"sma_20":5280.0,"sma_60":4532.63,"sma_120":3153.78},{"date":"2025-08-14","open":4870,"high":5730,"low":4785,"close":5200,"volume":16063162,"rsi_14":33.8,"sma_20":5308.25,"sma_60":4589.48,"sma_120":3182.87},{"date":"2025-08-18","open":5280,"high":5740,"low":5140,"close":5650,"volume":8427519,"rsi_14":43.43,"sma_20":5362.5,"sma_60":4653.9,"sma_120":3215.29},{"date":"2025-08-19","open":5570,"high":6440,"low":5520,"close":5730,"volume":27496518,"rsi_14":40.13,"sma_20":5422.5,"sma_60":4720.03,"sma_120":3248.38},{"date":"2025-08-20","open":5560,"high":6360,"low":5200,"close":6360,"volume":15175931,"rsi_14":55.33,"sma_20":5509.75,"sma_60":4796.67,"sma_120":3286.91},{"date":"2025-08-21","open":6290,"high":6660,"low":5990,"close":6100,"volume":7963686,"rsi_14":47.79,"sma_20":5579.75,"sma_60":4868.45,"sma_120":3323.19},{"date":"2025-08-22","open":5970,"high":6200,"low":5700,"close":5770,"volume":4050046,"rsi_14":53.29,"sma_20":5632.25,"sma_60":4934.75,"sma_120":3356.67},{"date":"2025-08-25","open":5840,"high":6330,"low":5750,"close":6020,"volume":6805136,"rsi_14":55.06,"sma_20":5626.75,"sma_60":5005.12,"sma_120":3392.22},{"date":"2025-08-26","open":5860,"high":5900,"low":5420,"close":5480,"volume":3117707,"rsi_14":49.01,"sma_20":5596.75,"sma_60":5065.82,"sma_120":3423.41},{"date":"2025-08-27","open":5560,"high":5600,"low":5310,"close":5400,"volume":1782562,"rsi_14":53.05,"sma_20":5549.75,"sma_60":5124.65,"sma_120":3454.12},{"date":"2025-08-28","open":5340,"high":5680,"low":5280,"close":5320,"volume":3005640,"rsi_14":52.57,"sma_20":5515.75,"sma_60":5182.03,"sma_120":3484.0},{"date":"2025-08-29","open":5370,"high":5560,"low":5330,"close":5560,"volume":2376784,"rsi_14":57.06,"sma_20":5481.25,"sma_60":5243.28,"sma_120":3515.84},{"date":"2025-09-01","open":5530,"high":6050,"low":5370,"close":5960,"volume":7286472,"rsi_14":62.3,"sma_20":5500.75,"sma_60":5311.03,"sma_120":3550.97},{"date":"2025-09-02","open":5970,"high":6300,"low":5650,"close":6070,"volume":8054034,"rsi_14":65.87,"sma_20":5519.25,"sma_60":5380.25,"sma_120":3587.01},{"date":"2025-09-03","open":6200,"high":6220,"low":5850,"close":5900,"volume":4250905,"rsi_14":62.71,"sma_20":5536.75,"sma_60":5437.08,"sma_120":3621.64},{"date":"2025-09-04","open":5870,"high":6130,"low":5810,"close":5930,"volume":4238906,"rsi_14":60.0,"sma_20":5573.25,"sma_60":5493.67,"sma_120":3656.43},{"date":"2025-09-05","open":6010,"high":6040,"low":5730,"close":5790,"volume":2010046,"rsi_14":52.1,"sma_20":5605.25,"sma_60":5535.25,"sma_120":3690.03},{"date":"2025-09-08","open":5800,"high":5920,"low":5690,"close":5800,"volume":1283763,"rsi_14":51.07,"sma_20":5641.75,"sma_60":5560.58,"sma_120":3723.7},{"date":"2025-09-09","open":5830,"high":6610,"low":5790,"close":6350,"volume":21334595,"rsi_14":49.84,"sma_20":5708.25,"sma_60":5593.08,"sma_120":3761.94},{"date":"2025-09-10","open":6450,"high":6750,"low":6270,"close":6300,"volume":7064982,"rsi_14":53.36,"sma_20":5779.75,"sma_60":5632.17,"sma_120":3799.74},{"date":"2025-09-11","open":6400,"high":6650,"low":6280,"close":6370,"volume":6723241,"rsi_14":61.03,"sma_20":5853.0,"sma_60":5670.83,"sma_120":3838.08},{"date":"2025-09-12","open":6510,"high":6800,"low":6070,"close":6080,"volume":7227225,"rsi_14":51.09,"sma_20":5897.0,"sma_60":5687.17,"sma_120":3874.08},{"date":"2025-09-15","open":6080,"high":6250,"low":5980,"close":6130,"volume":2224145,"rsi_14":64.32,"sma_20":5921.0,"sma_60":5678.83,"sma_120":3910.55},{"date":"2025-09-16","open":6190,"high":6320,"low":6000,"close":6130,"volume":2559162,"rsi_14":66.67,"sma_20":5941.0,"sma_60":5670.5,"sma_120":3947.05},{"date":"2025-09-17","open":6100,"high":6180,"low":5820,"close":5880,"volume":2121281,"rsi_14":61.86,"sma_20":5917.0,"sma_60":5647.17,"sma_120":3981.59},{"date":"2025-09-18","open":5773,"high":5890,"low":5636,"close":5880,"volume":1656655,"rsi_14":60.35,"sma_20":5913.5,"sma_60":5626.33,"sma_120":4017.32},{"date":"2025-09-19","open":6050,"high":6900,"low":6010,"close":6400,"volume":21128230,"rsi_14":59.82,"sma_20":5945.0,"sma_60":5639.83,"sma_120":4056.15},{"date":"2025-09-22","open":6440,"high":6480,"low":6110,"close":6160,"volume":2901205,"rsi_14":51.9,"sma_20":5952.0,"sma_60":5648.17,"sma_120":4093.07},{"date":"2025-09-23","open":6120,"high":6190,"low":5920,"close":5920,"volume":1901539,"rsi_14":50.41,"sma_20":5974.0,"sma_60":5662.83,"sma_120":4128.27},{"date":"2025-09-24","open":6010,"high":6200,"low":5800,"close":5840,"volume":1698915,"rsi_14":48.19,"sma_20":5996.0,"sma_60":5675.17,"sma_120":4162.63},{"date":"2025-09-25","open":5900,"high":6300,"low":5860,"close":6240,"volume":6239977,"rsi_14":58.18,"sma_20":6042.0,"sma_60":5695.33,"sma_120":4200.47},{"date":"2025-09-26","open":6120,"high":6230,"low":5870,"close":6000,"volume":2588686,"rsi_14":53.36,"sma_20":6064.0,"sma_60":5713.17,"sma_120":4236.38},{"date":"2025-09-29","open":6050,"high":6200,"low":5910,"close":5950,"volume":1460139,"rsi_14":41.94,"sma_20":6063.5,"sma_60":5715.67,"sma_120":4271.81},{"date":"2025-09-30","open":6030,"high":6150,"low":5620,"close":5650,"volume":1420345,"rsi_14":38.1,"sma_20":6042.5,"sma_60":5707.83,"sma_120":4305.14},{"date":"2025-10-01","open":5650,"high":5860,"low":5520,"close":5540,"volume":1193245,"rsi_14":35.02,"sma_20":6024.5,"sma_60":5696.17,"sma_120":4337.29},{"date":"2025-10-02","open":5671,"high":5741,"low":5480,"close":5490,"volume":1004090,"rsi_14":37.89,"sma_20":6001.0,"sma_60":5672.17,"sma_120":4369.01},{"date":"2025-10-10","open":5500,"high":5560,"low":5370,"close":5460,"volume":816191,"rsi_14":36.65,"sma_20":5984.5,"sma_60":5648.5,"sma_120":4400.51},{"date":"2025-10-13","open":5330,"high":5400,"low":5190,"close":5280,"volume":821290,"rsi_14":34.2,"sma_20":5958.5,"sma_60":5636.67,"sma_120":4429.52},{"date":"2025-10-14","open":5330,"high":5540,"low":5230,"close":5370,"volume":1124830,"rsi_14":39.92,"sma_20":5909.5,"sma_60":5639.5,"sma_120":4459.36},{"date":"2025-10-15","open":5570,"high":5580,"low":5340,"close":5360,"volume":760007,"rsi_14":35.98,"sma_20":5862.5,"sma_60":5641.33,"sma_120":4488.88},{"date":"2025-10-16","open":5360,"high":5380,"low":5020,"close":5090,"volume":1292671,"rsi_14":21.4,"sma_20":5798.5,"sma_60":5643.83,"sma_120":4515.87},{"date":"2025-10-17","open":5090,"high":5130,"low":4945,"close":4970,"volume":682750,"rsi_14":22.58,"sma_20":5743.0,"sma_60":5649.42,"sma_120":4541.58},{"date":"2025-10-20","open":4955,"high":5190,"low":4955,"close":5110,"volume":565394,"rsi_14":30.43,"sma_20":5692.0,"sma_60":5658.5,"sma_120":4568.39},{"date":"2025-10-21","open":5150,"high":5240,"low":4990,"close":4995,"volume":658782,"rsi_14":29.93,"sma_20":5635.25,"sma_60":5666.25,"sma_120":4594.24},{"date":"2025-10-22","open":5050,"high":5070,"low":4965,"close":5050,"volume":432700,"rsi_14":16.19,"sma_20":5593.75,"sma_60":5673.5,"sma_120":4620.72},{"date":"2025-10-23","open":4985,"high":5150,"low":4930,"close":5000,"volume":395643,"rsi_14":18.15,"sma_20":5542.25,"sma_60":5678.5,"sma_120":4646.77},{"date":"2025-10-24","open":5040,"high":5090,"low":4860,"close":4945,"volume":772944,"rsi_14":18.1,"sma_20":5469.5,"sma_60":5682.25,"sma_120":4672.38},{"date":"2025-10-27","open":4945,"high":5130,"low":4945,"close":5050,"volume":512924,"rsi_14":28.26,"sma_20":5414.0,"sma_60":5664.25,"sma_120":4698.98},{"date":"2025-10-28","open":5070,"high":5070,"low":4880,"close":4880,"volume":580579,"rsi_14":27.08,"sma_20":5362.0,"sma_60":5644.25,"sma_120":4724.4},{"date":"2025-10-29","open":4870,"high":4980,"low":4850,"close":4880,"volume":504678,"rsi_14":28.68,"sma_20":5314.0,"sma_60":5619.92,"sma_120":4749.77},{"date":"2025-10-30","open":4880,"high":4895,"low":4710,"close":4790,"volume":722162,"rsi_14":26.9,"sma_20":5241.5,"sma_60":5599.75,"sma_120":4774.48},{"date":"2025-10-31","open":4715,"high":4890,"low":4715,"close":4835,"volume":496679,"rsi_14":33.08,"sma_20":5183.25,"sma_60":5576.17,"sma_120":4799.31},{"date":"2025-11-03","open":4795,"high":4930,"low":4645,"close":4700,"volume":839178,"rsi_14":25.37,"sma_20":5120.75,"sma_60":5561.67,"sma_120":4823.02},{"date":"2025-11-04","open":4690,"high":4840,"low":4590,"close":4735,"volume":568912,"rsi_14":27.44,"sma_20":5075.0,"sma_60":5545.58,"sma_120":4847.12},{"date":"2025-11-05","open":4695,"high":4705,"low":4445,"close":4695,"volume":638375,"rsi_14":32.9,"sma_20":5032.75,"sma_60":5531.33,"sma_120":4871.07},{"date":"2025-11-06","open":4750,"high":4770,"low":4575,"close":4695,"volume":340160,"rsi_14":36.71,"sma_20":4994.5,"sma_60":5522.92,"sma_120":4895.01},{"date":"2025-11-07","open":4555,"high":4660,"low":4480,"close":4515,"volume":589311,"rsi_14":22.33,"sma_20":4947.25,"sma_60":5512.33,"sma_120":4917.35},{"date":"2025-11-10","open":4605,"high":5140,"low":4575,"close":4965,"volume":1942833,"rsi_14":48.94,"sma_20":4931.5,"sma_60":5510.58,"sma_120":4943.36},{"date":"2025-11-11","open":5010,"high":5160,"low":4560,"close":4610,"volume":1429318,"rsi_14":37.13,"sma_20":4893.5,"sma_60":5503.75,"sma_120":4966.64},{"date":"2025-11-12","open":4620,"high":4890,"low":4620,"close":4770,"volume":937855,"rsi_14":43.68,"sma_20":4864.0,"sma_60":5502.08,"sma_120":4991.44},{"date":"2025-11-13","open":4800,"high":4800,"low":4665,"close":4705,"volume":461890,"rsi_14":43.44,"sma_20":4844.75,"sma_60":5498.75,"sma_120":5015.69},{"date":"2025-11-14","open":4560,"high":4720,"low":4500,"close":4500,"volume":563808,"rsi_14":35.75,"sma_20":4821.25,"sma_60":5487.08,"sma_120":5038.28},{"date":"2025-11-17","open":4505,"high":4530,"low":4370,"close":4400,"volume":597121,"rsi_14":37.1,"sma_20":4785.75,"sma_60":5466.25,"sma_120":5060.07},{"date":"2025-11-18","open":4365,"high":4410,"low":4110,"close":4190,"volume":603504,"rsi_14":33.33,"sma_20":4745.5,"sma_60":5440.58,"sma_120":5080.31},{"date":"2025-11-19","open":4235,"high":4800,"low":4165,"close":4340,"volume":3331947,"rsi_14":39.44,"sma_20":4710.0,"sma_60":5406.92,"sma_120":5101.79},{"date":"2025-11-20","open":4220,"high":4435,"low":4145,"close":4240,"volume":1115909,"rsi_14":36.38,"sma_20":4672.0,"sma_60":5375.92,"sma_120":5122.18},{"date":"2025-11-21","open":4140,"high":4230,"low":3995,"close":4030,"volume":642673,"rsi_14":35.18,"sma_20":4626.25,"sma_60":5346.92,"sma_120":5140.83},{"date":"2025-11-24","open":4120,"high":4240,"low":4035,"close":4110,"volume":413979,"rsi_14":36.44,"sma_20":4579.25,"sma_60":5315.08,"sma_120":5160.1},{"date":"2025-11-25","open":4155,"high":4260,"low":3945,"close":3995,"volume":348619,"rsi_14":35.29,"sma_20":4535.0,"sma_60":5290.33,"sma_120":5178.07},{"date":"2025-11-26","open":4010,"high":4130,"low":3950,"close":4095,"volume":410884,"rsi_14":37.9,"sma_20":4495.75,"sma_60":5268.58,"sma_120":5196.62},{"date":"2025-11-27","open":4100,"high":4140,"low":3915,"close":3940,"volume":564018,"rsi_14":38.29,"sma_20":4453.25,"sma_60":5245.58,"sma_120":5213.81},{"date":"2025-11-28","open":3940,"high":4040,"low":3900,"close":4005,"volume":344197,"rsi_14":26.81,"sma_20":4411.75,"sma_60":5219.67,"sma_120":5231.48},{"date":"2025-12-01","open":4060,"high":4170,"low":3985,"close":3995,"volume":392217,"rsi_14":32.17,"sma_20":4376.5,"sma_60":5186.92,"sma_120":5248.98},{"date":"2025-12-02","open":4000,"high":4015,"low":3930,"close":3975,"volume":296529,"rsi_14":24.92,"sma_20":4338.5,"sma_60":5152.0,"sma_120":5266.12},{"date":"2025-12-03","open":3990,"high":4060,"low":3595,"close":3610,"volume":2652194,"rsi_14":20.95,"sma_20":4284.25,"sma_60":5113.83,"sma_120":5275.46},{"date":"2025-12-04","open":3615,"high":3650,"low":3530,"close":3605,"volume":1010847,"rsi_14":23.44,"sma_20":4229.75,"sma_60":5075.08,"sma_120":5284.38},{"date":"2025-12-05","open":3595,"high":3700,"low":3570,"close":3580,"volume":945982,"rsi_14":24.53,"sma_20":4183.0,"sma_60":5038.25,"sma_120":5286.75},{"date":"2025-12-08","open":3590,"high":3640,"low":3485,"close":3520,"volume":737510,"rsi_14":27.05,"sma_20":4110.75,"sma_60":5000.25,"sma_120":5280.42},{"date":"2025-12-09","open":3530,"high":3665,"low":3500,"close":3650,"volume":588956,"rsi_14":26.04,"sma_20":4062.75,"sma_60":4955.25,"sma_120":5274.17},{"date":"2025-12-10","open":3620,"high":3750,"low":3620,"close":3650,"volume":1261191,"rsi_14":27.99,"sma_20":4006.75,"sma_60":4911.08,"sma_120":5271.62},{"date":"2025-12-11","open":3650,"high":3785,"low":3595,"close":3670,"volume":923227,"rsi_14":34.35,"sma_20":3955.0,"sma_60":4866.08,"sma_120":5268.46},{"date":"2025-12-12","open":3725,"high":3810,"low":3670,"close":3785,"volume":756575,"rsi_14":36.29,"sma_20":3919.25,"sma_60":4827.83,"sma_120":5257.5},{"date":"2025-12-15","open":3725,"high":3810,"low":3680,"close":3700,"volume":450043,"rsi_14":37.23,"sma_20":3884.25,"sma_60":4787.33,"sma_120":5233.08},{"date":"2025-12-16","open":3640,"high":3675,"low":3510,"close":3560,"volume":500134,"rsi_14":27.62,"sma_20":3852.75,"sma_60":4744.5,"sma_120":5207.5},{"date":"2025-12-17","open":3600,"high":3695,"low":3495,"close":3505,"volume":479531,"rsi_14":30.14,"sma_20":3811.0,"sma_60":4704.92,"sma_120":5176.04},{"date":"2025-12-18","open":3455,"high":3590,"low":3430,"close":3500,"volume":535041,"rsi_14":25.6,"sma_20":3774.0,"sma_60":4662.75,"sma_120":5144.54},{"date":"2025-12-19","open":3500,"high":3810,"low":3490,"close":3750,"volume":1053661,"rsi_14":40.39,"sma_20":3760.0,"sma_60":4618.58,"sma_120":5129.21},{"date":"2025-12-22","open":3800,"high":4130,"low":3770,"close":4015,"volume":3373144,"rsi_14":51.32,"sma_20":3755.25,"sma_60":4582.83,"sma_120":5115.5},{"date":"2025-12-23","open":3965,"high":4080,"low":3810,"close":3815,"volume":1105019,"rsi_14":57.56,"sma_20":3746.25,"sma_60":4547.75,"sma_120":5105.29},{"date":"2025-12-24","open":3840,"high":3840,"low":3660,"close":3700,"volume":589421,"rsi_14":53.24,"sma_20":3726.5,"sma_60":4512.08,"sma_120":5093.62},{"date":"2025-12-26","open":3725,"high":3785,"low":3595,"close":3600,"volume":569609,"rsi_14":50.65,"sma_20":3709.5,"sma_60":4468.08,"sma_120":5081.71},{"date":"2025-12-29","open":3540,"high":3800,"low":3540,"close":3735,"volume":581905,"rsi_14":56.66,"sma_20":3696.0,"sma_60":4430.33,"sma_120":5071.75},{"date":"2025-12-30","open":3700,"high":3720,"low":3600,"close":3610,"volume":302493,"rsi_14":48.76,"sma_20":3676.75,"sma_60":4391.33,"sma_120":5053.5},{"date":"2026-01-02","open":3580,"high":3760,"low":3545,"close":3760,"volume":438468,"rsi_14":53.12,"sma_20":3666.0,"sma_60":4359.83,"sma_120":5033.83},{"date":"2026-01-05","open":3790,"high":3845,"low":3725,"close":3800,"volume":382938,"rsi_14":53.65,"sma_20":3675.5,"sma_60":4330.83,"sma_120":5013.5},{"date":"2026-01-06","open":3825,"high":3865,"low":3745,"close":3805,"volume":393819,"rsi_14":50.6,"sma_20":3685.5,"sma_60":4303.25,"sma_120":4987.71},{"date":"2026-01-07","open":3800,"high":3805,"low":3455,"close":3545,"volume":834477,"rsi_14":45.8,"sma_20":3683.75,"sma_60":4271.33,"sma_120":4959.92},{"date":"2026-01-08","open":3565,"high":3565,"low":3350,"close":3375,"volume":719796,"rsi_14":45.07,"sma_20":3676.5,"sma_60":4239.58,"sma_120":4938.12},{"date":"2026-01-09","open":3415,"high":3540,"low":3385,"close":3445,"volume":413137,"rsi_14":48.41,"sma_20":3666.25,"sma_60":4207.5,"sma_120":4923.5},{"date":"2026-01-12","open":3440,"high":3535,"low":3410,"close":3470,"volume":407326,"rsi_14":49.21,"sma_20":3657.25,"sma_60":4176.0,"sma_120":4908.67},{"date":"2026-01-13","open":3470,"high":3525,"low":3350,"close":3510,"volume":324809,"rsi_14":42.94,"sma_20":3649.25,"sma_60":4149.67,"sma_120":4896.75},{"date":"2026-01-14","open":3500,"high":3580,"low":3440,"close":3500,"volume":392558,"rsi_14":32.18,"sma_20":3635.0,"sma_60":4125.17,"sma_120":4887.29},{"date":"2026-01-15","open":3505,"high":3555,"low":3455,"close":3515,"volume":265579,"rsi_14":38.1,"sma_20":3625.75,"sma_60":4098.58,"sma_120":4878.54},{"date":"2026-01-16","open":3500,"high":3780,"low":3435,"close":3450,"volume":1110894,"rsi_14":39.67,"sma_20":3620.25,"sma_60":4072.83,"sma_120":4869.54},{"date":"2026-01-19","open":3500,"high":3500,"low":3265,"close":3275,"volume":763522,"rsi_14":30.0,"sma_20":3606.25,"sma_60":4017.42,"sma_120":4858.38},{"date":"2026-01-20","open":3280,"high":3485,"low":3215,"close":3395,"volume":914206,"rsi_14":40.61,"sma_20":3588.5,"sma_60":3991.58,"sma_120":4847.5},{"date":"2026-01-21","open":3340,"high":3350,"low":3155,"close":3220,"volume":596053,"rsi_14":26.92,"sma_20":3548.75,"sma_60":3961.08,"sma_120":4835.0},{"date":"2026-01-22","open":3245,"high":3350,"low":3175,"close":3240,"volume":498727,"rsi_14":25.65,"sma_20":3520.0,"sma_60":3933.75,"sma_120":4810.92},{"date":"2026-01-23","open":3230,"high":4210,"low":3230,"close":4210,"volume":11325072,"rsi_14":59.57,"sma_20":3545.5,"sma_60":3922.58,"sma_120":4795.33},{"date":"2026-01-26","open":4945,"high":4995,"low":4230,"close":4505,"volume":16766241,"rsi_14":72.33,"sma_20":3590.75,"sma_60":3917.83,"sma_120":4780.04},{"date":"2026-01-27","open":4395,"high":4730,"low":4360,"close":4445,"volume":5667639,"rsi_14":76.23,"sma_20":3626.25,"sma_60":3911.33,"sma_120":4767.08},{"date":"2026-01-28","open":4565,"high":4625,"low":4010,"close":4070,"volume":4158438,"rsi_14":63.33,"sma_20":3649.25,"sma_60":3900.83,"sma_120":4748.92},{"date":"2026-01-29","open":4110,"high":4370,"low":3985,"close":4360,"volume":2872611,"rsi_14":67.05,"sma_20":3679.25,"sma_60":3894.58,"sma_120":4738.83},{"date":"2026-01-30","open":4250,"high":4845,"low":4205,"close":4520,"volume":10112927,"rsi_14":68.5,"sma_20":3715.25,"sma_60":3891.67,"sma_120":4729.0},{"date":"2026-02-02","open":4615,"high":4690,"low":4240,"close":4240,"volume":2077104,"rsi_14":62.33,"sma_20":3737.0,"sma_60":3884.08,"sma_120":4718.08},{"date":"2026-02-03","open":4370,"high":4640,"low":4345,"close":4525,"volume":2023232,"rsi_14":65.44,"sma_20":3786.0,"sma_60":3884.25,"sma_120":4712.46},{"date":"2026-02-04","open":4445,"high":4510,"low":4350,"close":4370,"volume":1024451,"rsi_14":63.69,"sma_20":3835.75,"sma_60":3899.58,"sma_120":4705.96},{"date":"2026-02-05","open":4370,"high":4370,"low":4105,"close":4180,"volume":792126,"rsi_14":60.28,"sma_20":3872.5,"sma_60":3886.5,"sma_120":4698.54},{"date":"2026-02-06","open":4005,"high":4060,"low":3830,"close":3955,"volume":878119,"rsi_14":59.44,"sma_20":3896.75,"sma_60":3875.58,"sma_120":4689.67},{"date":"2026-02-09","open":4005,"high":4340,"low":4005,"close":4200,"volume":1101680,"rsi_14":60.81,"sma_20":3931.25,"sma_60":3866.08,"sma_120":4684.08},{"date":"2026-02-10","open":4155,"high":4275,"low":4100,"close":4120,"volume":481634,"rsi_14":62.4,"sma_20":3962.25,"sma_60":3856.33,"sma_120":4677.54},{"date":"2026-02-11","open":4130,"high":4175,"low":3980,"close":4040,"volume":454543,"rsi_14":60.84,"sma_20":3988.5,"sma_60":3848.67,"sma_120":4667.88},{"date":"2026-02-12","open":4035,"high":4090,"low":3920,"close":3980,"volume":454676,"rsi_14":45.86,"sma_20":4015.0,"sma_60":3841.67,"sma_120":4653.96},{"date":"2026-02-13","open":3945,"high":4055,"low":3900,"close":3980,"volume":411146,"rsi_14":39.44,"sma_20":4041.5,"sma_60":3838.17,"sma_120":4639.38},{"date":"2026-02-19","open":4010,"high":4100,"low":3900,"close":3980,"volume":364360,"rsi_14":40.41,"sma_20":4076.75,"sma_60":3832.17,"sma_120":4619.54},{"date":"2026-02-20","open":3980,"high":4200,"low":3910,"close":3955,"volume":953948,"rsi_14":47.23,"sma_20":4104.75,"sma_60":3827.42,"sma_120":4601.67},{"date":"2026-02-23","open":4050,"high":4060,"low":3880,"close":3905,"volume":524236,"rsi_14":37.6,"sma_20":4139.0,"sma_60":3825.33,"sma_120":4586.12},{"date":"2026-02-24","open":3910,"high":3930,"low":3835,"close":3875,"volume":371534,"rsi_14":31.09,"sma_20":4170.75,"sma_60":3821.42,"sma_120":4568.25},{"date":"2026-02-25","open":3885,"high":3905,"low":3710,"close":3710,"volume":673821,"rsi_14":33.33,"sma_20":4145.75,"sma_60":3816.67,"sma_120":4553.5},{"date":"2026-02-26","open":3995,"high":4080,"low":3715,"close":3720,"volume":1499705,"rsi_14":19.39,"sma_20":4106.5,"sma_60":3750.08,"sma_120":3827.29},{"date":"2026-02-27","open":3720,"high":3775,"low":3600,"close":3600,"volume":608793,"rsi_14":19.92,"sma_20":4064.25,"sma_60":3804.75,"sma_120":4525.17},{"date":"2026-03-03","open":3505,"high":3645,"low":3345,"close":3370,"volume":586289,"rsi_14":19.32,"sma_20":4029.25,"sma_60":3794.17,"sma_120":4506.92},{"date":"2026-03-04","open":3240,"high":3360,"low":2770,"close":2855,"volume":959165,"rsi_14":15.84,"sma_20":3954.0,"sma_60":3775.17,"sma_120":4481.04},{"date":"2026-03-05","open":2995,"high":3340,"low":2995,"close":3250,"volume":830328,"rsi_14":23.01,"sma_20":3890.5,"sma_60":3763.08,"sma_120":4457.54},{"date":"2026-03-06","open":3175,"high":3340,"low":3175,"close":3310,"volume":302756,"rsi_14":26.72,"sma_20":3844.0,"sma_60":3758.08,"sma_120":4435.96},{"date":"2026-03-09","open":3130,"high":3285,"low":3000,"close":3120,"volume":389837,"rsi_14":25.14,"sma_20":3773.75,"sma_60":3750.0,"sma_120":4412.54},{"date":"2026-03-10","open":3280,"high":3280,"low":3150,"close":3240,"volume":236120,"rsi_14":30.63,"sma_20":3717.25,"sma_60":3744.33,"sma_120":4391.29},{"date":"2026-03-11","open":3280,"high":3335,"low":3180,"close":3240,"volume":437414,"rsi_14":30.63,"sma_20":3670.25,"sma_60":3739.67,"sma_120":4369.96},{"date":"2026-03-12","open":3240,"high":3255,"low":3175,"close":3240,"volume":224481,"rsi_14":30.63,"sma_20":3634.5,"sma_60":3732.83,"sma_120":4344.04},{"date":"2026-03-13","open":3185,"high":3385,"low":3140,"close":3275,"volume":299529,"rsi_14":32.29,"sma_20":3588.25,"sma_60":3726.58,"sma_120":4318.83},{"date":"2026-03-16","open":3280,"high":3325,"low":3205,"close":3235,"volume":232625,"rsi_14":32.46,"sma_20":3544.0,"sma_60":3665.42,"sma_120":3720.83},{"date":"2026-03-17","open":3280,"high":3400,"low":3280,"close":3340,"volume":274426,"rsi_14":36.52,"sma_20":3509.0,"sma_60":3711.92,"sma_120":4269.88},{"date":"2026-03-18","open":3350,"high":3390,"low":3250,"close":3280,"volume":246749,"rsi_14":38.56,"sma_20":3474.0,"sma_60":3704.92,"sma_120":4246.12},{"date":"2026-03-19","open":3210,"high":3270,"low":3120,"close":3160,"volume":218339,"rsi_14":35.93,"sma_20":3433.0,"sma_60":3698.25,"sma_120":4221.38},{"date":"2026-03-20","open":3150,"high":3295,"low":3140,"close":3220,"volume":318427,"rsi_14":40.16,"sma_20":3395.0,"sma_60":3693.5,"sma_120":4199.21},{"date":"2026-03-23","open":3140,"high":3150,"low":3000,"close":3000,"volume":272946,"rsi_14":40.36,"sma_20":3347.25,"sma_60":3685.17,"sma_120":4173.96},{"date":"2026-03-24","open":3080,"high":3140,"low":2980,"close":3060,"volume":264664,"rsi_14":57.0,"sma_20":3305.0,"sma_60":3673.67,"sma_120":4146.12},{"date":"2026-03-25","open":3065,"high":3095,"low":2925,"close":3000,"volume":414760,"rsi_14":38.94,"sma_20":3261.25,"sma_60":3656.75,"sma_120":4119.79},{"date":"2026-03-26","open":2990,"high":3000,"low":2880,"close":2880,"volume":245206,"rsi_14":31.93,"sma_20":3219.75,"sma_60":3641.17,"sma_120":4094.46},{"date":"2026-03-27","open":2810,"high":2995,"low":2805,"close":2985,"volume":277379,"rsi_14":43.89,"sma_20":3183.0,"sma_60":3629.25,"sma_120":4070.67},{"date":"2026-03-30","open":2830,"high":2960,"low":2830,"close":2915,"volume":239479,"rsi_14":34.6,"sma_20":3148.75,"sma_60":3617.83,"sma_120":4042.96},{"date":"2026-03-31","open":2865,"high":2925,"low":2805,"close":2840,"volume":202824,"rsi_14":32.3,"sma_20":3122.25,"sma_60":3602.92,"sma_120":4016.62},{"date":"2026-04-01","open":2900,"high":2995,"low":2900,"close":2990,"volume":254012,"rsi_14":40.23,"sma_20":3129.0,"sma_60":3592.58,"sma_120":3991.96},{"date":"2026-04-02","open":3000,"high":3030,"low":2705,"close":2760,"volume":443006,"rsi_14":32.54,"sma_20":3104.5,"sma_60":3575.92,"sma_120":3967.88},{"date":"2026-04-03","open":2800,"high":2840,"low":2760,"close":2790,"volume":144914,"rsi_14":34.81,"sma_20":3078.5,"sma_60":3559.08,"sma_120":3944.96},{"date":"2026-04-06","open":2790,"high":3625,"low":2760,"close":3200,"volume":9836887,"rsi_14":46.05,"sma_20":3082.5,"sma_60":3549.0,"sma_120":3926.12},{"date":"2026-04-07","open":3245,"high":3245,"low":2860,"close":2880,"volume":1580300,"rsi_14":40.15,"sma_20":3064.5,"sma_60":3537.92,"sma_120":3904.62},{"date":"2026-04-08","open":2970,"high":3080,"low":2965,"close":2985,"volume":1028117,"rsi_14":45.66,"sma_20":3051.75,"sma_60":3531.42,"sma_120":3885.5},{"date":"2026-04-09","open":2980,"high":3000,"low":2885,"close":2900,"volume":399967,"rsi_14":42.16,"sma_20":3034.75,"sma_60":3522.33,"sma_120":3864.92},{"date":"2026-04-10","open":2900,"high":3315,"low":2890,"close":3090,"volume":3419473,"rsi_14":52.24,"sma_20":3025.5,"sma_60":3516.0,"sma_120":3846.0},{"date":"2026-04-13","open":3070,"high":3125,"low":2990,"close":3010,"volume":744241,"rsi_14":48.77,"sma_20":3014.25,"sma_60":3507.67,"sma_120":3828.67},{"date":"2026-04-14","open":3085,"high":3130,"low":3050,"close":3075,"volume":627658,"rsi_14":51.84,"sma_20":3001.0,"sma_60":3500.58,"sma_120":3812.88},{"date":"2026-04-15","open":3130,"high":3765,"low":3105,"close":3390,"volume":9461474,"rsi_14":61.43,"sma_20":3006.5,"sma_60":3498.5,"sma_120":3798.54},{"date":"2026-04-16","open":3420,"high":3925,"low":3360,"close":3585,"volume":9893743,"rsi_14":62.93,"sma_20":3027.75,"sma_60":3500.75,"sma_120":3786.79},{"date":"2026-04-17","open":3590,"high":3640,"low":3450,"close":3475,"volume":1166670,"rsi_14":61.86,"sma_20":3040.5,"sma_60":3504.08,"sma_120":3773.67},{"date":"2026-04-20","open":3545,"high":3650,"low":3420,"close":3430,"volume":931863,"rsi_14":62.66,"sma_20":3062.0,"sma_60":3504.67,"sma_120":3760.58},{"date":"2026-04-21","open":3420,"high":3535,"low":3380,"close":3400,"volume":491756,"rsi_14":59.28,"sma_20":3079.0,"sma_60":3507.67,"sma_120":3747.71},{"date":"2026-04-22","open":3385,"high":3400,"low":3270,"close":3340,"volume":397691,"rsi_14":64.22,"sma_20":3096.0,"sma_60":3509.33,"sma_120":3733.46},{"date":"2026-04-23","open":3410,"high":3450,"low":3280,"close":3325,"volume":460560,"rsi_14":63.21,"sma_20":3118.25,"sma_60":3494.58,"sma_120":3720.5},{"date":"2026-04-24","open":3315,"high":3360,"low":3240,"close":3305,"volume":325182,"rsi_14":53.21,"sma_20":3134.25,"sma_60":3474.58,"sma_120":3707.38},{"date":"2026-04-27","open":3335,"high":3350,"low":3265,"close":3270,"volume":423978,"rsi_14":64.44,"sma_20":3152.0,"sma_60":3455.0,"sma_120":3694.71},{"date":"2026-04-28","open":3260,"high":3350,"low":3240,"close":3240,"volume":413114,"rsi_14":60.0,"sma_20":3172.0,"sma_60":3441.17,"sma_120":3681.42},{"date":"2026-04-29","open":3220,"high":3280,"low":3175,"close":3240,"volume":296312,"rsi_14":64.29,"sma_20":3184.5,"sma_60":3422.5,"sma_120":3533.12},{"date":"2026-04-30","open":3265,"high":3270,"low":3140,"close":3170,"volume":316571,"rsi_14":55.14,"sma_20":3260.25,"sma_60":3048.5,"sma_120":3183.79},{"date":"2026-05-04","open":3210,"high":3300,"low":3165,"close":3185,"volume":314872,"rsi_14":58.71,"sma_20":3224.75,"sma_60":3382.42,"sma_120":3643.62},{"date":"2026-05-06","open":3270,"high":3620,"low":3270,"close":3370,"volume":3628851,"rsi_14":63.11,"sma_20":3233.25,"sma_60":3363.17,"sma_120":3632.58},{"date":"2026-05-07","open":3365,"high":3365,"low":3125,"close":3135,"volume":871859,"rsi_14":37.8,"sma_20":3246.0,"sma_60":3342.58,"sma_120":3621.08},{"date":"2026-05-08","open":3135,"high":3160,"low":3055,"close":3070,"volume":386879,"rsi_14":21.86,"sma_20":3250.25,"sma_60":3324.08,"sma_120":3605.29},{"date":"2026-05-11","open":3070,"high":3180,"low":3060,"close":3085,"volume":344016,"rsi_14":26.22,"sma_20":3259.5,"sma_60":3309.58,"sma_120":3592.58},{"date":"2026-05-12","open":3200,"high":3265,"low":2915,"close":2940,"volume":711293,"rsi_14":23.37,"sma_20":3252.0,"sma_60":3288.58,"sma_120":3577.33},{"date":"2026-05-13","open":2945,"high":3050,"low":2900,"close":3000,"volume":368608,"rsi_14":28.95,"sma_20":3251.5,"sma_60":3269.92,"sma_120":3563.12},{"date":"2026-05-14","open":3000,"high":3085,"low":2945,"close":3010,"volume":348775,"rsi_14":31.67,"sma_20":3248.25,"sma_60":3252.75,"sma_120":3550.71},{"date":"2026-05-15","open":3100,"high":3150,"low":2815,"close":2840,"volume":425242,"rsi_14":27.01,"sma_20":3220.75,"sma_60":3233.75,"sma_120":3537.71},{"date":"2026-05-18","open":2840,"high":2850,"low":2710,"close":2795,"volume":292695,"rsi_14":26.39,"sma_20":3181.25,"sma_60":3214.0,"sma_120":3526.08},{"date":"2026-05-19","open":2770,"high":2850,"low":2650,"close":2795,"volume":287052,"rsi_14":27.27,"sma_20":3147.25,"sma_60":3194.25,"sma_120":3513.21},{"date":"2026-05-20","open":2765,"high":2770,"low":2610,"close":2645,"volume":288750,"rsi_14":24.46,"sma_20":3108.0,"sma_60":3172.42,"sma_120":3499.92},{"date":"2026-05-21","open":2670,"high":2755,"low":2670,"close":2720,"volume":225875,"rsi_14":29.03,"sma_20":3074.0,"sma_60":3152.67,"sma_120":3489.0},{"date":"2026-05-22","open":2735,"high":2895,"low":2735,"close":2785,"volume":254979,"rsi_14":34.41,"sma_20":3046.25,"sma_60":3134.5,"sma_120":3477.96},{"date":"2026-05-26","open":2785,"high":2820,"low":2710,"close":2720,"volume":261884,"rsi_14":31.91,"sma_20":3016.0,"sma_60":3118.0,"sma_120":3467.33},{"date":"2026-05-27","open":2710,"high":2720,"low":2510,"close":2560,"volume":449901,"rsi_14":17.86,"sma_20":2978.75,"sma_60":3098.67,"sma_120":3454.54},{"date":"2026-05-28","open":2560,"high":2600,"low":2370,"close":2530,"volume":346799,"rsi_14":21.33,"sma_20":2941.75,"sma_60":3080.83,"sma_120":3442.79},{"date":"2026-05-29","open":2560,"high":2580,"low":2410,"close":2465,"volume":296277,"rsi_14":21.33,"sma_20":2903.0,"sma_60":3065.75,"sma_120":3429.96},{"date":"2026-06-01","open":2455,"high":2500,"low":2350,"close":2385,"volume":428764,"rsi_14":18.75,"sma_20":2860.25,"sma_60":3057.92,"sma_120":3416.54},{"date":"2026-06-02","open":2365,"high":2400,"low":2200,"close":2380,"volume":408635,"rsi_14":21.43,"sma_20":2820.75,"sma_60":3043.42,"sma_120":3403.25},{"date":"2026-06-04","open":2335,"high":2435,"low":2315,"close":2360,"volume":197593,"rsi_14":15.96,"sma_20":2779.5,"sma_60":3027.58,"sma_120":3392.83},{"date":"2026-06-05","open":2310,"high":2360,"low":2270,"close":2335,"volume":176867,"rsi_14":14.66,"sma_20":2727.75,"sma_60":3014.5,"sma_120":3382.25},{"date":"2026-06-08","open":2190,"high":2285,"low":2130,"close":2140,"volume":326684,"rsi_14":14.29,"sma_20":2678.0,"sma_60":2996.17,"sma_120":3370.25},{"date":"2026-06-09","open":2135,"high":2315,"low":2135,"close":2275,"volume":348382,"rsi_14":25.7,"sma_20":2638.25,"sma_60":2980.08,"sma_120":3359.88},{"date":"2026-06-10","open":2225,"high":2285,"low":2160,"close":2240,"volume":243125,"rsi_14":24.89,"sma_20":2596.0,"sma_60":2963.42,"sma_120":3348.12},{"date":"2026-06-11","open":2180,"high":2290,"low":2165,"close":2265,"volume":118775,"rsi_14":30.61,"sma_20":2562.25,"sma_60":2946.58,"sma_120":3336.58},{"date":"2026-06-12","open":2290,"high":2370,"low":2280,"close":2355,"volume":159141,"rsi_14":31.66,"sma_20":2530.0,"sma_60":2931.92,"sma_120":3325.62},{"date":"2026-06-15","open":2355,"high":2430,"low":2300,"close":2325,"volume":173133,"rsi_14":26.04,"sma_20":2495.75,"sma_60":2915.0,"sma_120":3313.46},{"date":"2026-06-16","open":2345,"high":2390,"low":2300,"close":2355,"volume":133061,"rsi_14":30.27,"sma_20":2471.5,"sma_60":2899.58,"sma_120":3302.25},{"date":"2026-06-17","open":2350,"high":2385,"low":2295,"close":2355,"volume":160241,"rsi_14":51.85,"sma_20":2344.75,"sma_60":2819.25,"sma_120":3224.25},{"date":"2026-06-18","open":2355,"high":2365,"low":2205,"close":2280,"volume":131515,"rsi_14":34.57,"sma_20":2423.75,"sma_60":2870.5,"sma_120":3282.0},{"date":"2026-06-19","open":2280,"high":2345,"low":2105,"close":2200,"volume":278090,"rsi_14":33.94,"sma_20":2401.5,"sma_60":2857.17,"sma_120":3271.17},{"date":"2026-06-22","open":2140,"high":2200,"low":2060,"close":2110,"volume":274927,"rsi_14":33.53,"sma_20":2371.0,"sma_60":2841.33,"sma_120":3257.5},{"date":"2026-06-23","open":2095,"high":2110,"low":1990,"close":2000,"volume":299165,"rsi_14":29.79,"sma_20":2331.75,"sma_60":2824.67,"sma_120":3240.71},{"date":"2026-06-24","open":1994,"high":2020,"low":1931,"close":1980,"volume":230975,"rsi_14":29.79,"sma_20":2294.75,"sma_60":2809.67,"sma_120":3225.42},{"date":"2026-06-25","open":1980,"high":2015,"low":1902,"close":1925,"volume":210930,"rsi_14":28.87,"sma_20":2263.0,"sma_60":2792.0,"sma_120":3210.62},{"date":"2026-06-26","open":1909,"high":1924,"low":1780,"close":1835,"volume":336402,"rsi_14":32.37,"sma_20":2228.25,"sma_60":2774.0,"sma_120":3195.92},{"date":"2026-06-29","open":1798,"high":2075,"low":1798,"close":2040,"volume":304819,"rsi_14":37.43,"sma_20":2207.0,"sma_60":2760.67,"sma_120":3181.79},{"date":"2026-06-30","open":2020,"high":2060,"low":1984,"close":1997,"volume":86800,"rsi_14":37.12,"sma_20":2187.6,"sma_60":2744.12,"sma_120":3168.35},{"date":"2026-07-01","open":1998,"high":2080,"low":1966,"close":2010,"volume":123172,"rsi_14":36.31,"sma_20":2169.1,"sma_60":2731.62,"sma_120":3153.77},{"date":"2026-07-02","open":2020,"high":2045,"low":1939,"close":1965,"volume":141337,"rsi_14":27.99,"sma_20":2149.35,"sma_60":2717.87,"sma_120":3138.47},{"date":"2026-07-03","open":1965,"high":1997,"low":1850,"close":1997,"volume":147675,"rsi_14":31.53,"sma_20":2132.45,"sma_60":2697.82,"sma_120":3123.41},{"date":"2026-07-06","open":1982,"high":2065,"low":1969,"close":2045,"volume":88999,"rsi_14":32.89,"sma_20":2127.7,"sma_60":2683.9,"sma_120":3110.91},{"date":"2026-07-07","open":2005,"high":2070,"low":1950,"close":1982,"volume":124912,"rsi_14":30.75,"sma_20":2113.05,"sma_60":2667.18,"sma_120":3099.3},{"date":"2026-07-08","open":1948,"high":2005,"low":1885,"close":1941,"volume":83523,"rsi_14":31.87,"sma_20":2098.1,"sma_60":2651.2,"sma_120":3086.77},{"date":"2026-07-09","open":1914,"high":1970,"low":1873,"close":1945,"volume":181632,"rsi_14":35.16,"sma_20":2082.1,"sma_60":2632.12,"sma_120":3074.06},{"date":"2026-07-10","open":1929,"high":2085,"low":1929,"close":2055,"volume":189142,"rsi_14":46.87,"sma_20":2067.1,"sma_60":2616.2,"sma_120":3061.93},{"date":"2026-07-13","open":2055,"high":2115,"low":1935,"close":1950,"volume":133882,"rsi_14":47.14,"sma_20":2048.35,"sma_60":2597.45,"sma_120":3049.02},{"date":"2026-07-14","open":1905,"high":1970,"low":1892,"close":1960,"volume":216908,"rsi_14":48.84,"sma_20":2028.6,"sma_60":2573.62,"sma_120":3036.06},{"date":"2026-07-15","open":1965,"high":2070,"low":1965,"close":2030,"volume":120053,"rsi_14":55.97,"sma_20":2012.35,"sma_60":2547.7,"sma_120":3024.22},{"date":"2026-07-16","open":2030,"high":2055,"low":1992,"close":2010,"volume":76654,"rsi_14":60.82,"sma_20":1998.85,"sma_60":2523.28,"sma_120":3013.68},{"date":"2026-07-20","open":1990,"high":1999,"low":1905,"close":1939,"volume":73257,"rsi_14":42.52,"sma_20":1985.8,"sma_60":2498.43,"sma_120":3001.55},{"date":"2026-07-21","open":1921,"high":1981,"low":1877,"close":1965,"volume":112087,"rsi_14":47.57,"sma_20":1978.55,"sma_60":2474.52,"sma_120":2991.09},{"date":"2026-07-22","open":2000,"high":2090,"low":1974,"close":2005,"volume":166456,"rsi_14":49.64,"sma_20":1978.8,"sma_60":2452.27,"sma_120":2980.8},{"date":"2026-07-23","open":2010,"high":2455,"low":1986,"close":2180,"volume":3978885,"rsi_14":63.19,"sma_20":1988.8,"sma_60":2433.18,"sma_120":2963.88},{"date":"2026-07-24","open":2135,"high":2170,"low":2055,"close":2090,"volume":345254,"rsi_14":55.33,"sma_20":1997.05,"sma_60":2412.93,"sma_120":2943.76},{"date":"2026-07-27","open":2105,"high":2200,"low":2065,"close":2090,"volume":419324,"rsi_14":52.73,"sma_20":2009.8,"sma_60":2393.27,"sma_120":2924.13},{"date":"2026-07-28","open":2065,"high":2150,"low":1978,"close":1988,"volume":263152,"rsi_14":50.35,"sma_20":2007.2,"sma_60":2372.4,"sma_120":2906.78},{"date":"2026-07-29","open":1988,"high":2100,"low":1801,"close":1871,"volume":668120,"rsi_14":46.28,"sma_20":2000.9,"sma_60":2349.58,"sma_120":2886.04},{"date":"2026-07-30","open":1738,"high":1925,"low":1738,"close":1849,"volume":223404,"rsi_14":44.99,"sma_20":1992.85,"sma_60":2327.57,"sma_120":2863.78},{"date":"2026-07-31","open":1880,"high":2035,"low":1880,"close":2030,"volume":179506,"rsi_14":48.79,"sma_20":1996.1,"sma_60":2308.32,"sma_120":2845.37},{"date":"2026-08-03","open":2010,"high":2140,"low":2000,"close":2085,"volume":114694,"rsi_14":56.89,"sma_20":2000.5,"sma_60":2286.9,"sma_120":2825.03},{"date":"2026-08-04","open":2085,"high":2165,"low":2060,"close":2160,"volume":166318,"rsi_14":59.58,"sma_20":2006.25,"sma_60":2270.65,"sma_120":2806.62},{"date":"2026-08-05","open":2195,"high":2240,"low":2135,"close":2220,"volume":274913,"rsi_14":59.19,"sma_20":2018.15,"sma_60":2256.48,"sma_120":2790.28},{"date":"2026-08-06","open":2225,"high":2250,"low":2120,"close":2160,"volume":121295,"rsi_14":56.98,"sma_20":2029.1,"sma_60":2241.07,"sma_120":2775.32},{"date":"2026-08-07","open":2145,"high":2195,"low":2075,"close":2140,"volume":80384,"rsi_14":59.82,"sma_20":2038.85,"sma_60":2227.73,"sma_120":2758.16},{"date":"2026-08-10","open":2150,"high":2255,"low":2120,"close":2245,"volume":255895,"rsi_14":62.7,"sma_20":2048.35,"sma_60":2215.15,"sma_120":2742.53},{"date":"2026-08-11","open":2245,"high":2285,"low":2205,"close":2275,"volume":157258,"rsi_14":62.36,"sma_20":2064.6,"sma_60":2202.9,"sma_120":2727.82},{"date":"2026-08-12","open":2275,"high":2280,"low":2230,"close":2275,"volume":90028,"rsi_14":55.18,"sma_20":2080.35,"sma_60":2193.48,"sma_120":2713.62},{"date":"2026-08-13","open":2305,"high":2595,"low":2205,"close":2340,"volume":2342441,"rsi_14":64.01,"sma_20":2095.85,"sma_60":2185.9,"sma_120":2699.95},{"date":"2026-08-14","open":2340,"high":2390,"low":2300,"close":2340,"volume":283434,"rsi_14":64.01,"sma_20":2112.35,"sma_60":2178.32,"sma_120":2686.28},{"date":"2026-08-18","open":2340,"high":2385,"low":2255,"close":2305,"volume":232446,"rsi_14":69.21,"sma_20":2130.65,"sma_60":2172.65,"sma_120":2672.53},{"date":"2026-08-19","open":2230,"high":2300,"low":2175,"close":2220,"volume":123607,"rsi_14":72.01,"sma_20":2143.4,"sma_60":2164.32,"sma_120":2658.49},{"date":"2026-08-20","open":2310,"high":2540,"low":2310,"close":2370,"volume":1720180,"rsi_14":78.28,"sma_20":2161.65,"sma_60":2157.4,"sma_120":2645.95},{"date":"2026-08-21","open":2415,"high":2515,"low":2245,"close":2290,"volume":879687,"rsi_14":65.85,"sma_20":2167.15,"sma_60":2150.23,"sma_120":2634.12},{"date":"2026-08-24","open":2295,"high":2855,"low":2295,"close":2515,"volume":9849528,"rsi_14":71.72,"sma_20":2188.4,"sma_60":2149.48,"sma_120":2624.07},{"date":"2026-08-25","open":2550,"high":2755,"low":2475,"close":2625,"volume":6143077,"rsi_14":72.68,"sma_20":2215.15,"sma_60":2151.07,"sma_120":2615.95},{"date":"2026-08-26","open":2590,"high":2620,"low":2485,"close":2520,"volume":927324,"rsi_14":64.02,"sma_20":2241.75,"sma_60":2151.98,"sma_120":2608.87},{"date":"2026-08-27","open":2500,"high":2605,"low":2420,"close":2485,"volume":689980,"rsi_14":65.55,"sma_20":2272.45,"sma_60":2153.65,"sma_120":2605.78},{"date":"2026-08-28","open":2570,"high":2730,"low":2570,"close":2610,"volume":2084438,"rsi_14":70.43,"sma_20":2310.5,"sma_60":2157.48,"sma_120":2600.45},{"date":"2026-08-31","open":2520,"high":2525,"low":2415,"close":2510,"volume":459838,"rsi_14":61.57,"sma_20":2334.5,"sma_60":2159.98,"sma_120":2593.78},{"date":"2026-09-01","open":2560,"high":2605,"low":2460,"close":2510,"volume":456760,"rsi_14":60.54,"sma_20":2355.75,"sma_60":2162.9,"sma_120":2588.7},{"date":"2026-09-02","open":2430,"high":2500,"low":2400,"close":2445,"volume":374119,"rsi_14":57.2,"sma_20":2370.0,"sma_60":2167.98,"sma_120":2582.07},{"date":"2026-09-03","open":2455,"high":2750,"low":2415,"close":2615,"volume":1463739,"rsi_14":60.7,"sma_20":2389.75,"sma_60":2173.65,"sma_120":2576.87},{"date":"2026-09-04","open":2780,"high":2800,"low":2585,"close":2615,"volume":1384871,"rsi_14":60.7,"sma_20":2412.5,"sma_60":2179.9,"sma_120":2571.66},{"date":"2026-09-07","open":2575,"high":2645,"low":2525,"close":2645,"volume":402681,"rsi_14":63.28,"sma_20":2437.75,"sma_60":2186.23,"sma_120":2566.41},{"date":"2026-09-08","open":2600,"high":2640,"low":2540,"close":2540,"volume":391205,"rsi_14":62.31,"sma_20":2452.5,"sma_60":2189.32,"sma_120":2560.62},{"date":"2026-09-09","open":2520,"high":3040,"low":2500,"close":2775,"volume":5357260,"rsi_14":64.62,"sma_20":2477.5,"sma_60":2196.82,"sma_120":2555.91},{"date":"2026-09-10","open":2735,"high":2745,"low":2645,"close":2710,"volume":699522,"rsi_14":65.33,"sma_20":2499.25,"sma_60":2202.73,"sma_120":2551.16},{"date":"2026-09-11","open":2650,"high":2780,"low":2610,"close":2740,"volume":482372,"rsi_14":59.57,"sma_20":2519.25,"sma_60":2209.15,"sma_120":2547.66},{"date":"2026-09-14","open":2715,"high":3150,"low":2670,"close":3005,"volume":3682656,"rsi_14":64.29,"sma_20":2552.5,"sma_60":2221.23,"sma_120":2545.87},{"date":"2026-09-15","open":3050,"high":4040,"low":2930,"close":4030,"volume":23076550,"rsi_14":83.56,"sma_20":2638.75,"sma_60":2251.73,"sma_120":2554.45},{"date":"2026-09-16","open":3840,"high":3840,"low":3840,"close":3840,"volume":1969461,"rsi_14":78.17,"sma_20":2719.75,"sma_60":2280.57,"sma_120":2560.95},{"date":"2026-09-17","open":4170,"high":4800,"low":3990,"close":4550,"volume":75950952,"rsi_14":82.44,"sma_20":2828.75,"sma_60":2323.07,"sma_120":2573.87},{"date":"2026-09-18","open":4465,"high":4535,"low":4065,"close":4175,"volume":11827047,"rsi_14":75.5,"sma_20":2923.0,"sma_60":2359.65,"sma_120":2584.66},{"date":"2026-09-21","open":4220,"high":4415,"low":4000,"close":4080,"volume":8734490,"rsi_14":73.36,"sma_20":3001.25,"sma_60":2395.57,"sma_120":2593.78},{"date":"2026-09-22","open":4080,"high":4080,"low":3675,"close":3750,"volume":4270918,"rsi_14":68.0,"sma_20":3057.5,"sma_60":2427.48,"sma_120":2600.74},{"date":"2026-09-23","open":3740,"high":4200,"low":3660,"close":3675,"volume":18096681,"rsi_14":65.01,"sma_20":3115.25,"sma_60":2454.73,"sma_120":2607.7},{"date":"2026-09-28","open":3705,"high":3800,"low":3635,"close":3680,"volume":1997925,"rsi_14":65.06,"sma_20":3175.0,"sma_60":2482.78,"sma_120":2613.45},{"date":"2026-09-29","open":3665,"high":3700,"low":3350,"close":3440,"volume":2352839,"rsi_14":60.61,"sma_20":3216.5,"sma_60":2506.62,"sma_120":2619.12},{"date":"2026-09-30","open":3420,"high":3490,"low":3375,"close":3400,"volume":951542,"rsi_14":61.68,"sma_20":3261.0,"sma_60":2530.53,"sma_120":2624.2},{"date":"2026-10-01","open":3400,"high":3470,"low":3360,"close":3450,"volume":718142,"rsi_14":59.66,"sma_20":3308.0,"sma_60":2554.75,"sma_120":2626.28},{"date":"2026-10-02","open":3455,"high":3455,"low":3355,"close":3415,"volume":738499,"rsi_14":60.17,"sma_20":3356.5,"sma_60":2577.58,"sma_120":2630.74},{"date":"2026-10-06","open":3400,"high":3550,"low":3365,"close":3535,"volume":1338510,"rsi_14":61.18,"sma_20":3402.5,"sma_60":2603.47,"sma_120":2635.32},{"date":"2026-10-07","open":3515,"high":3535,"low":3320,"close":3340,"volume":791711,"rsi_14":54.81,"sma_20":3438.75,"sma_60":2626.78,"sma_120":2638.99},{"date":"2026-10-08","open":3335,"high":3380,"low":3200,"close":3255,"volume":1106139,"rsi_14":34.77,"sma_20":3469.25,"sma_60":2648.62,"sma_120":2640.37},{"date":"2026-10-12","open":3285,"high":3345,"low":3050,"close":3060,"volume":666039,"rsi_14":34.71,"sma_20":3495.25,"sma_60":2665.37,"sma_120":2640.78},{"date":"2026-10-13","open":3025,"high":3120,"low":2970,"close":3010,"volume":756388,"rsi_14":9.26,"sma_20":3507.0,"sma_60":2683.03,"sma_120":2640.24},{"date":"2026-10-14","open":3020,"high":3130,"low":2925,"close":2965,"volume":589317,"rsi_14":11.22,"sma_20":3519.75,"sma_60":2699.78,"sma_120":2636.7},{"date":"2026-10-15","open":2910,"high":2915,"low":2755,"close":2780,"volume":800103,"rsi_14":10.61,"sma_20":3521.75,"sma_60":2712.28,"sma_120":2629.99},{"date":"2026-10-16","open":2870,"high":3085,"low":2870,"close":2920,"volume":512175,"rsi_14":21.58,"sma_20":3517.5,"sma_60":2727.45,"sma_120":2625.37},{"date":"2026-10-19","open":2810,"high":3030,"low":2810,"close":3025,"volume":387721,"rsi_14":28.19,"sma_20":3467.25,"sma_60":2745.55,"sma_120":2621.99},{"date":"2026-10-20","open":2960,"high":3020,"low":2845,"close":2855,"volume":286327,"rsi_14":25.08,"sma_20":3418.0,"sma_60":2760.38,"sma_120":2617.45},{"date":"2026-10-21","open":2920,"high":2960,"low":2835,"close":2885,"volume":223393,"rsi_14":30.8,"sma_20":3334.75,"sma_60":2775.05,"sma_120":2613.66},{"date":"2026-10-22","open":2850,"high":2895,"low":2760,"close":2790,"volume":281512,"rsi_14":29.67,"sma_20":3265.5,"sma_60":2785.22,"sma_120":2609.2},{"date":"2026-10-23","open":2720,"high":2739,"low":2636,"close":2735,"volume":265040,"rsi_14":26.25,"sma_20":3198.25,"sma_60":2795.97,"sma_120":2604.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.7,"pbr":0.39,"ttm_eps":null,"close":2360.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.77,"pbr":0.4,"ttm_eps":null,"close":2285.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.46,"pbr":0.3,"ttm_eps":null,"close":1790.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.22,"pbr":0.29,"ttm_eps":null,"close":1697.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":127.24,"pbr":0.89,"ttm_eps":null,"close":5040.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":111.2,"pbr":0.96,"ttm_eps":null,"close":5650.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":31.84,"pbr":0.6,"ttm_eps":null,"close":3610.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":34.9,"pbr":0.45,"ttm_eps":null,"close":2840.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.0,"pbr":0.31,"ttm_eps":null,"close":1997.0}],"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":"미투온","phase":"above-fold","symbol_resolved":true}